diff --git a/daily/us/nasdaq stocks/1/achv.us.txt b/daily/us/nasdaq stocks/1/achv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3527cc013a788871b935fcdbe2b7284fd273b64c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/achv.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACHV.US,D,20050225,000000,172656,172656,160776,166364,3,0
+ACHV.US,D,20050228,000000,166320,170280,164340,164736,2,0
+ACHV.US,D,20050301,000000,168300,168300,164340,165132,1,0
+ACHV.US,D,20050302,000000,164736,170280,164736,168300,1,0
+ACHV.US,D,20050303,000000,168300,178200,168300,170676,5,0
+ACHV.US,D,20050304,000000,174636,176220,166320,166716,2,0
+ACHV.US,D,20050307,000000,166320,177408,161172,163944,3,0
+ACHV.US,D,20050308,000000,162360,169444,154836,155232,3,0
+ACHV.US,D,20050309,000000,154440,154836,146124,147312,4,0
+ACHV.US,D,20050310,000000,146520,152460,145728,149292,2,0
+ACHV.US,D,20050311,000000,155628,156420,148104,152460,1,0
+ACHV.US,D,20050314,000000,154836,154836,146916,147708,1,0
+ACHV.US,D,20050315,000000,142560,152064,132660,135036,6,0
+ACHV.US,D,20050316,000000,138600,144540,127116,132660,12,0
+ACHV.US,D,20050317,000000,136620,148500,124740,129888,11,0
+ACHV.US,D,20050318,000000,136620,136620,122364,123552,4,0
+ACHV.US,D,20050321,000000,122760,128700,120780,124344,4,0
+ACHV.US,D,20050322,000000,125136,128700,125136,125136,2,0
+ACHV.US,D,20050323,000000,126720,128700,124740,126720,2,0
+ACHV.US,D,20050324,000000,130680,130680,120780,122364,3,0
+ACHV.US,D,20050328,000000,120780,123156,112464,116820,6,0
+ACHV.US,D,20050329,000000,119988,120384,106128,109296,3,0
+ACHV.US,D,20050330,000000,107712,114444,104544,105336,3,0
+ACHV.US,D,20050331,000000,108108,108900,101376,104544,5,0
+ACHV.US,D,20050401,000000,104940,107712,100980,101376,2,0
+ACHV.US,D,20050404,000000,103752,105732,98604,102960,6,0
+ACHV.US,D,20050405,000000,104940,108504,102960,103752,2,0
+ACHV.US,D,20050406,000000,106524,108504,100980,102960,3,0
+ACHV.US,D,20050407,000000,102960,106128,94644,102960,6,0
+ACHV.US,D,20050408,000000,100980,103752,98604,100980,1,0
+ACHV.US,D,20050411,000000,100980,102960,99000,99792,1,0
+ACHV.US,D,20050412,000000,99000,102960,98208,102168,1,0
+ACHV.US,D,20050413,000000,103356,110484,101376,105732,6,0
+ACHV.US,D,20050414,000000,108900,108900,104940,106524,2,0
+ACHV.US,D,20050415,000000,109296,110484,100980,104940,4,0
+ACHV.US,D,20050418,000000,104940,105336,100584,101772,1,0
+ACHV.US,D,20050419,000000,100584,110088,100584,104940,2,0
+ACHV.US,D,20050420,000000,103752,106920,101772,106920,1,0
+ACHV.US,D,20050421,000000,107712,109692,104544,108108,1,0
+ACHV.US,D,20050422,000000,104940,107712,99792,99792,2,0
+ACHV.US,D,20050425,000000,102168,104148,100188,101772,2,0
+ACHV.US,D,20050426,000000,102960,106128,97416,100188,2,0
+ACHV.US,D,20050427,000000,99000,99396,95436,97020,3,0
+ACHV.US,D,20050428,000000,100584,100980,95040,98208,2,0
+ACHV.US,D,20050429,000000,99000,104148,96228,101376,2,0
+ACHV.US,D,20050502,000000,102960,110088,102960,104940,2,0
+ACHV.US,D,20050503,000000,106920,108900,103752,104544,2,0
+ACHV.US,D,20050504,000000,106920,112464,102960,104940,6,0
+ACHV.US,D,20050505,000000,110880,111672,105336,105732,4,0
+ACHV.US,D,20050506,000000,110880,111672,103356,106524,3,0
+ACHV.US,D,20050509,000000,112860,113652,102564,103356,9,0
+ACHV.US,D,20050510,000000,106920,106920,99792,102960,14,0
+ACHV.US,D,20050511,000000,104940,105336,97416,99000,10,0
+ACHV.US,D,20050512,000000,99792,106524,96228,104544,15,0
+ACHV.US,D,20050513,000000,107712,118404,100980,113256,9,0
+ACHV.US,D,20050516,000000,117612,117612,108108,112068,4,0
+ACHV.US,D,20050517,000000,112860,112860,102960,110880,5,0
+ACHV.US,D,20050518,000000,108900,110880,105336,110484,2,0
+ACHV.US,D,20050519,000000,111870,118800,109098,118800,7,0
+ACHV.US,D,20050520,000000,117612,125928,114444,114444,5,0
+ACHV.US,D,20050523,000000,117612,117612,108900,113652,3,0
+ACHV.US,D,20050524,000000,112464,117612,111672,116424,1,0
+ACHV.US,D,20050525,000000,118800,120384,108108,113652,3,0
+ACHV.US,D,20050526,000000,114840,128700,114840,117216,6,0
+ACHV.US,D,20050527,000000,118404,137016,114840,127908,8,0
+ACHV.US,D,20050531,000000,129096,133056,126720,130284,4,0
+ACHV.US,D,20050601,000000,134640,137808,133056,136224,5,0
+ACHV.US,D,20050602,000000,138600,138600,134640,136224,2,0
+ACHV.US,D,20050603,000000,138600,138600,128700,135036,2,0
+ACHV.US,D,20050606,000000,134640,134640,127512,127908,2,0
+ACHV.US,D,20050607,000000,127116,135432,127116,131472,2,0
+ACHV.US,D,20050608,000000,135036,135036,127908,134640,2,0
+ACHV.US,D,20050609,000000,131472,134244,127116,129492,2,0
+ACHV.US,D,20050610,000000,127116,133848,126720,126720,2,0
+ACHV.US,D,20050613,000000,126720,130680,123948,125136,2,0
+ACHV.US,D,20050614,000000,123552,124344,120384,121176,2,0
+ACHV.US,D,20050615,000000,120780,124344,120780,123948,1,0
+ACHV.US,D,20050616,000000,124740,125928,122760,122760,2,0
+ACHV.US,D,20050617,000000,122364,131868,122364,131472,2,0
+ACHV.US,D,20050620,000000,133848,134640,130680,133848,4,0
+ACHV.US,D,20050621,000000,134640,136620,134244,136224,4,0
+ACHV.US,D,20050622,000000,136620,148500,135036,145728,6,0
+ACHV.US,D,20050623,000000,146916,148500,145332,145728,2,0
+ACHV.US,D,20050624,000000,147312,148500,142956,144144,1,0
+ACHV.US,D,20050627,000000,147312,152460,135432,137016,3,0
+ACHV.US,D,20050628,000000,135432,146520,135432,142956,3,0
+ACHV.US,D,20050629,000000,143352,146124,142956,144540,1,0
+ACHV.US,D,20050630,000000,146124,146124,138600,138996,3,0
+ACHV.US,D,20050701,000000,136224,141768,135432,138204,1,0
+ACHV.US,D,20050705,000000,138600,142164,136224,137016,2,0
+ACHV.US,D,20050706,000000,138600,143352,135036,140976,1,0
+ACHV.US,D,20050707,000000,141768,141768,135432,140184,2,0
+ACHV.US,D,20050708,000000,150084,150480,134288,134288,10,0
+ACHV.US,D,20050711,000000,141768,141768,135432,137412,4,0
+ACHV.US,D,20050712,000000,138600,138996,134640,136620,1,0
+ACHV.US,D,20050713,000000,138600,138600,134640,135828,2,0
+ACHV.US,D,20050714,000000,139788,139788,133056,134244,3,0
+ACHV.US,D,20050715,000000,134244,134640,131868,134640,2,0
+ACHV.US,D,20050718,000000,131868,142164,131868,138996,2,0
+ACHV.US,D,20050719,000000,138600,142164,134640,136620,1,0
+ACHV.US,D,20050720,000000,141768,142164,134244,140184,3,0
+ACHV.US,D,20050721,000000,140580,140976,134640,138204,4,0
+ACHV.US,D,20050722,000000,137016,152064,136620,145332,3,0
+ACHV.US,D,20050725,000000,143748,148500,140580,145728,2,0
+ACHV.US,D,20050726,000000,148500,148500,140580,143748,1,0
+ACHV.US,D,20050727,000000,142560,143748,138996,142560,1,0
+ACHV.US,D,20050728,000000,143352,145332,140976,144144,1,0
+ACHV.US,D,20050729,000000,146520,158400,144540,147312,4,0
+ACHV.US,D,20050801,000000,145332,154044,145332,148896,1,0
+ACHV.US,D,20050802,000000,156024,156420,150480,153252,2,0
+ACHV.US,D,20050803,000000,152460,166320,152460,161964,7,0
+ACHV.US,D,20050804,000000,164340,165528,149688,158004,2,0
+ACHV.US,D,20050805,000000,158400,162206,154836,157608,2,0
+ACHV.US,D,20050808,000000,160380,162360,152460,152460,2,0
+ACHV.US,D,20050809,000000,150480,156816,142560,144540,4,0
+ACHV.US,D,20050810,000000,144540,153648,143352,146520,3,0
+ACHV.US,D,20050811,000000,150084,158400,148104,148896,1,0
+ACHV.US,D,20050812,000000,148896,152856,148500,150876,0,0
+ACHV.US,D,20050815,000000,150084,158796,144936,155628,2,0
+ACHV.US,D,20050816,000000,155628,168300,155628,161568,6,0
+ACHV.US,D,20050817,000000,159984,165924,156420,159192,6,0
+ACHV.US,D,20050818,000000,160380,163944,158004,162360,2,0
+ACHV.US,D,20050819,000000,158796,160380,156420,158400,2,0
+ACHV.US,D,20050822,000000,160380,160380,156024,158400,2,0
+ACHV.US,D,20050823,000000,158400,163152,156420,163152,2,0
+ACHV.US,D,20050824,000000,163152,175032,158796,162756,5,0
+ACHV.US,D,20050825,000000,170280,171468,166320,168300,3,0
+ACHV.US,D,20050826,000000,172260,182160,170280,176220,11,0
+ACHV.US,D,20050829,000000,180180,180180,168300,170280,3,0
+ACHV.US,D,20050830,000000,169092,171864,158796,162360,2,0
+ACHV.US,D,20050831,000000,166320,199584,166320,197208,40,0
+ACHV.US,D,20050901,000000,197208,198000,178200,179388,11,0
+ACHV.US,D,20050902,000000,181368,186120,179784,186120,2,0
+ACHV.US,D,20050906,000000,189288,189684,182160,186120,3,0
+ACHV.US,D,20050907,000000,186120,186120,182160,183744,2,0
+ACHV.US,D,20050908,000000,183348,189684,182160,184536,5,0
+ACHV.US,D,20050909,000000,189288,189288,167904,171864,8,0
+ACHV.US,D,20050912,000000,171864,184932,170280,178200,3,0
+ACHV.US,D,20050913,000000,178596,178596,172964,174240,2,0
+ACHV.US,D,20050914,000000,173844,176616,172260,173250,2,0
+ACHV.US,D,20050915,000000,177804,177804,167112,169092,2,0
+ACHV.US,D,20050916,000000,168300,175824,168300,175428,2,0
+ACHV.US,D,20050919,000000,174240,174240,166320,168300,3,0
+ACHV.US,D,20050920,000000,167904,177408,167904,177012,2,0
+ACHV.US,D,20050921,000000,175032,181764,173052,178200,1,0
+ACHV.US,D,20050922,000000,176616,179784,168982,170280,3,0
+ACHV.US,D,20050923,000000,172260,174240,164340,167112,2,0
+ACHV.US,D,20050926,000000,164340,168300,150480,154440,8,0
+ACHV.US,D,20050927,000000,156420,156420,142164,144540,10,0
+ACHV.US,D,20050928,000000,142560,159192,142560,158400,7,0
+ACHV.US,D,20050929,000000,161964,169884,158400,159984,3,0
+ACHV.US,D,20050930,000000,165924,168300,158400,168300,3,0
+ACHV.US,D,20051003,000000,169092,169092,164736,167904,3,0
+ACHV.US,D,20051004,000000,168300,177012,167904,168300,2,0
+ACHV.US,D,20051005,000000,168300,173448,162360,165528,1,0
+ACHV.US,D,20051006,000000,163152,168696,161964,162360,2,0
+ACHV.US,D,20051007,000000,164340,164340,158400,159588,1,0
+ACHV.US,D,20051010,000000,157608,161964,154440,157608,1,0
+ACHV.US,D,20051011,000000,158004,161964,154726,158400,2,0
+ACHV.US,D,20051012,000000,156420,160776,154440,157608,2,0
+ACHV.US,D,20051013,000000,158004,159192,149292,158400,4,0
+ACHV.US,D,20051014,000000,155232,160380,154440,159192,1,0
+ACHV.US,D,20051017,000000,160380,163152,156420,160776,2,0
+ACHV.US,D,20051018,000000,195228,199584,171072,174240,138,0
+ACHV.US,D,20051019,000000,177804,177804,166716,174636,20,0
+ACHV.US,D,20051020,000000,177408,177408,168696,172656,8,0
+ACHV.US,D,20051021,000000,172656,173448,166320,171468,6,0
+ACHV.US,D,20051024,000000,167112,177408,164736,174636,6,0
+ACHV.US,D,20051025,000000,174240,174240,163944,170280,9,0
+ACHV.US,D,20051026,000000,169884,182160,168300,178200,7,0
+ACHV.US,D,20051027,000000,182160,182160,170280,171468,6,0
+ACHV.US,D,20051028,000000,170676,176616,167112,167112,3,0
+ACHV.US,D,20051031,000000,166320,182160,166320,172656,5,0
+ACHV.US,D,20051101,000000,171468,175824,168300,169092,2,0
+ACHV.US,D,20051102,000000,172260,175824,168696,172656,1,0
+ACHV.US,D,20051103,000000,171072,175824,171072,173844,2,0
+ACHV.US,D,20051104,000000,177408,178992,173844,175032,2,0
+ACHV.US,D,20051107,000000,175032,176220,172656,174240,1,0
+ACHV.US,D,20051108,000000,175824,176220,174240,175824,1,0
+ACHV.US,D,20051109,000000,178596,184932,175428,182160,6,0
+ACHV.US,D,20051110,000000,182556,189288,182160,187704,7,0
+ACHV.US,D,20051111,000000,189684,192456,182556,190872,5,0
+ACHV.US,D,20051114,000000,193248,196416,192456,196416,7,0
+ACHV.US,D,20051115,000000,197208,198000,182160,190476,13,0
+ACHV.US,D,20051116,000000,190080,192060,184140,185328,3,0
+ACHV.US,D,20051117,000000,188892,192060,185328,187308,2,0
+ACHV.US,D,20051118,000000,189684,190080,184140,186120,3,0
+ACHV.US,D,20051121,000000,185328,186912,181368,182556,2,0
+ACHV.US,D,20051122,000000,184140,187990,183744,184932,1,0
+ACHV.US,D,20051123,000000,186120,186120,184140,184536,1,0
+ACHV.US,D,20051125,000000,186120,187704,184140,187704,1,0
+ACHV.US,D,20051128,000000,186912,189288,182556,183348,3,0
+ACHV.US,D,20051129,000000,181368,185416,181368,182160,2,0
+ACHV.US,D,20051130,000000,182556,183062,170676,173844,6,0
+ACHV.US,D,20051201,000000,174240,175824,163152,166716,8,0
+ACHV.US,D,20051202,000000,163548,170280,163548,168300,4,0
+ACHV.US,D,20051205,000000,169884,175428,167508,173052,2,0
+ACHV.US,D,20051206,000000,175428,183348,172260,177408,3,0
+ACHV.US,D,20051207,000000,182556,182556,178596,180576,2,0
+ACHV.US,D,20051208,000000,180576,192060,174240,174240,11,0
+ACHV.US,D,20051209,000000,189684,194040,182556,187308,23,0
+ACHV.US,D,20051212,000000,194436,196020,190872,193644,12,0
+ACHV.US,D,20051213,000000,196020,196812,188496,189288,4,0
+ACHV.US,D,20051214,000000,194832,194832,188100,188496,4,0
+ACHV.US,D,20051215,000000,190080,209088,190080,203544,20,0
+ACHV.US,D,20051216,000000,208296,208296,199980,201960,11,0
+ACHV.US,D,20051219,000000,205920,205920,198396,198792,6,0
+ACHV.US,D,20051220,000000,201168,201960,190476,191664,6,0
+ACHV.US,D,20051221,000000,190080,200376,190080,195624,3,0
+ACHV.US,D,20051222,000000,201168,201960,196020,200376,5,0
+ACHV.US,D,20051223,000000,201960,207108,201476,203940,5,0
+ACHV.US,D,20051227,000000,207108,207108,194040,198792,4,0
+ACHV.US,D,20051228,000000,200772,200772,193358,196812,2,0
+ACHV.US,D,20051229,000000,194832,201168,194040,194832,2,0
+ACHV.US,D,20051230,000000,194040,201168,194040,199188,2,0
+ACHV.US,D,20060103,000000,198000,203940,198000,203148,3,0
+ACHV.US,D,20060104,000000,204732,218988,203940,217800,16,0
+ACHV.US,D,20060105,000000,219780,237204,213840,236412,26,0
+ACHV.US,D,20060106,000000,237996,245520,226908,245124,32,0
+ACHV.US,D,20060109,000000,247500,247500,229680,237204,22,0
+ACHV.US,D,20060110,000000,234828,241164,226908,237996,11,0
+ACHV.US,D,20060111,000000,239976,239976,228096,229680,8,0
+ACHV.US,D,20060112,000000,228096,228602,214632,216612,10,0
+ACHV.US,D,20060113,000000,216612,225720,212652,220968,6,0
+ACHV.US,D,20060117,000000,220968,223740,218196,218196,4,0
+ACHV.US,D,20060118,000000,218196,221364,214236,217800,9,0
+ACHV.US,D,20060119,000000,218988,225324,214236,218196,9,0
+ACHV.US,D,20060120,000000,218988,228888,217800,228096,6,0
+ACHV.US,D,20060123,000000,229680,235224,213840,214632,8,0
+ACHV.US,D,20060124,000000,213840,224136,213840,220968,7,0
+ACHV.US,D,20060125,000000,220572,225324,218196,224928,4,0
+ACHV.US,D,20060126,000000,225720,227700,222156,224136,2,0
+ACHV.US,D,20060127,000000,223344,225324,217404,223740,3,0
+ACHV.US,D,20060130,000000,225720,227700,216216,217008,2,0
+ACHV.US,D,20060131,000000,216216,217800,214236,215028,3,0
+ACHV.US,D,20060201,000000,215028,219780,213840,217800,3,0
+ACHV.US,D,20060202,000000,218988,219384,213928,218988,2,0
+ACHV.US,D,20060203,000000,218988,230076,215028,226116,6,0
+ACHV.US,D,20060206,000000,227700,230076,220968,222552,2,0
+ACHV.US,D,20060207,000000,220968,224444,216216,216612,3,0
+ACHV.US,D,20060208,000000,219780,220968,216216,218592,2,0
+ACHV.US,D,20060209,000000,217404,220374,215820,215820,1,0
+ACHV.US,D,20060210,000000,215820,220176,215028,217800,1,0
+ACHV.US,D,20060213,000000,217800,218988,213840,214632,1,0
+ACHV.US,D,20060214,000000,214632,218988,213444,214632,2,0
+ACHV.US,D,20060215,000000,215820,217800,204732,209880,6,0
+ACHV.US,D,20060216,000000,209088,211860,198396,202752,17,0
+ACHV.US,D,20060217,000000,202752,207108,192060,201960,8,0
+ACHV.US,D,20060221,000000,201960,207108,198396,202356,4,0
+ACHV.US,D,20060222,000000,203544,206712,201960,205128,2,0
+ACHV.US,D,20060223,000000,205920,205920,201190,205524,2,0
+ACHV.US,D,20060224,000000,205920,212652,205920,211068,4,0
+ACHV.US,D,20060227,000000,213048,224136,210276,222156,6,0
+ACHV.US,D,20060228,000000,224136,229680,220176,228096,6,0
+ACHV.US,D,20060301,000000,228096,230076,221760,225324,6,0
+ACHV.US,D,20060302,000000,225324,225324,215820,221364,2,0
+ACHV.US,D,20060303,000000,216612,233640,216612,230076,7,0
+ACHV.US,D,20060306,000000,229284,233640,220572,222156,5,0
+ACHV.US,D,20060307,000000,221760,224532,217800,217800,3,0
+ACHV.US,D,20060308,000000,217800,222948,217800,217800,2,0
+ACHV.US,D,20060309,000000,217800,219780,213840,218592,2,0
+ACHV.US,D,20060310,000000,222156,229284,222156,226512,4,0
+ACHV.US,D,20060313,000000,225324,240372,225324,234432,6,0
+ACHV.US,D,20060314,000000,234432,237688,230076,231264,4,0
+ACHV.US,D,20060315,000000,236016,237600,231374,237600,2,0
+ACHV.US,D,20060316,000000,237600,238788,222552,229680,5,0
+ACHV.US,D,20060317,000000,229680,255420,228096,251064,18,0
+ACHV.US,D,20060320,000000,250272,258830,248292,257400,11,0
+ACHV.US,D,20060321,000000,257796,274032,255420,263340,18,0
+ACHV.US,D,20060322,000000,259380,266508,257004,258984,7,0
+ACHV.US,D,20060323,000000,259380,259380,249480,251064,4,0
+ACHV.US,D,20060324,000000,250668,253044,242352,243144,5,0
+ACHV.US,D,20060327,000000,244332,253836,239580,247104,7,0
+ACHV.US,D,20060328,000000,246312,249480,242352,249480,5,0
+ACHV.US,D,20060329,000000,249480,249480,237600,243144,8,0
+ACHV.US,D,20060330,000000,243144,243540,240768,242352,4,0
+ACHV.US,D,20060331,000000,242352,247500,236808,237600,7,0
+ACHV.US,D,20060403,000000,237600,243540,231660,235620,5,0
+ACHV.US,D,20060404,000000,235224,243144,230472,241560,5,0
+ACHV.US,D,20060405,000000,241560,248688,240768,243540,3,0
+ACHV.US,D,20060406,000000,244332,245124,237600,244332,3,0
+ACHV.US,D,20060407,000000,245520,247500,232452,236016,4,0
+ACHV.US,D,20060410,000000,235224,237996,225720,231660,3,0
+ACHV.US,D,20060411,000000,231264,234036,222948,225720,6,0
+ACHV.US,D,20060412,000000,226908,230076,219780,224136,13,0
+ACHV.US,D,20060413,000000,225720,228096,221364,224928,4,0
+ACHV.US,D,20060417,000000,224928,225324,214632,215820,4,0
+ACHV.US,D,20060418,000000,219384,223344,216216,219384,2,0
+ACHV.US,D,20060419,000000,222948,227700,219780,221760,3,0
+ACHV.US,D,20060420,000000,220968,226116,217008,220968,2,0
+ACHV.US,D,20060421,000000,221760,224532,219384,220572,1,0
+ACHV.US,D,20060424,000000,221364,221364,215820,218988,2,0
+ACHV.US,D,20060425,000000,218592,220572,208296,210672,4,0
+ACHV.US,D,20060426,000000,213048,213048,205128,207108,3,0
+ACHV.US,D,20060427,000000,207900,211068,205920,206316,3,0
+ACHV.US,D,20060428,000000,208296,225720,208296,222552,25,0
+ACHV.US,D,20060501,000000,225720,226908,215820,219780,3,0
+ACHV.US,D,20060502,000000,219384,223740,217800,221760,3,0
+ACHV.US,D,20060503,000000,222552,234828,221760,229680,9,0
+ACHV.US,D,20060504,000000,230868,234432,224532,225720,5,0
+ACHV.US,D,20060505,000000,229680,231264,222948,224532,3,0
+ACHV.US,D,20060508,000000,221760,227304,221760,222948,2,0
+ACHV.US,D,20060509,000000,223740,227392,218196,221716,3,0
+ACHV.US,D,20060510,000000,226512,226512,218988,221760,2,0
+ACHV.US,D,20060511,000000,221760,227304,218592,220176,4,0
+ACHV.US,D,20060512,000000,217800,223454,209484,214236,5,0
+ACHV.US,D,20060515,000000,210276,219780,210276,219780,3,0
+ACHV.US,D,20060516,000000,219384,225720,218196,225324,4,0
+ACHV.US,D,20060517,000000,225720,226116,213840,219384,4,0
+ACHV.US,D,20060518,000000,217800,219780,212256,212652,1,0
+ACHV.US,D,20060519,000000,211068,213048,194832,203544,7,0
+ACHV.US,D,20060522,000000,202356,207504,198000,206712,3,0
+ACHV.US,D,20060523,000000,207900,211068,204732,205128,2,0
+ACHV.US,D,20060524,000000,203544,210672,199980,205920,2,0
+ACHV.US,D,20060525,000000,206316,211860,203940,203940,3,0
+ACHV.US,D,20060526,000000,203544,219384,203544,214632,3,0
+ACHV.US,D,20060530,000000,215028,217800,208296,212256,2,0
+ACHV.US,D,20060531,000000,211860,215820,208692,215028,2,0
+ACHV.US,D,20060601,000000,215820,220968,213444,215820,4,0
+ACHV.US,D,20060602,000000,213840,218988,209880,213048,3,0
+ACHV.US,D,20060605,000000,211860,218988,209176,211464,8,0
+ACHV.US,D,20060606,000000,210672,215424,202752,205920,3,0
+ACHV.US,D,20060607,000000,205128,209088,205128,206316,2,0
+ACHV.US,D,20060608,000000,206712,209484,201564,204732,2,0
+ACHV.US,D,20060609,000000,206316,206712,203940,205128,1,0
+ACHV.US,D,20060612,000000,204336,205128,194040,197604,4,0
+ACHV.US,D,20060613,000000,195624,199584,194040,194040,3,0
+ACHV.US,D,20060614,000000,193248,199980,184536,192060,13,0
+ACHV.US,D,20060615,000000,192456,194832,186912,188892,12,0
+ACHV.US,D,20060616,000000,189684,199584,189684,198000,2,0
+ACHV.US,D,20060619,000000,197604,202752,196416,197208,1,0
+ACHV.US,D,20060620,000000,195228,202752,192456,196020,2,0
+ACHV.US,D,20060621,000000,194040,199188,193248,196416,1,0
+ACHV.US,D,20060622,000000,196020,197604,187308,189684,2,0
+ACHV.US,D,20060623,000000,188100,190080,177408,182160,5,0
+ACHV.US,D,20060626,000000,180972,187704,180972,184932,2,0
+ACHV.US,D,20060627,000000,185724,187704,179388,181368,2,0
+ACHV.US,D,20060628,000000,178992,183348,174240,183348,3,0
+ACHV.US,D,20060629,000000,183744,196416,181214,189288,4,0
+ACHV.US,D,20060630,000000,191664,197604,190872,197208,5,0
+ACHV.US,D,20060703,000000,197604,197604,191268,194436,1,0
+ACHV.US,D,20060705,000000,194040,201168,194040,199980,3,0
+ACHV.US,D,20060706,000000,198792,199980,196020,196020,1,0
+ACHV.US,D,20060707,000000,196812,197208,189684,190080,3,0
+ACHV.US,D,20060710,000000,192456,192456,184536,184932,1,0
+ACHV.US,D,20060711,000000,184932,186120,183348,184932,1,0
+ACHV.US,D,20060712,000000,182556,192060,175032,180180,5,0
+ACHV.US,D,20060713,000000,180576,180576,173052,176220,3,0
+ACHV.US,D,20060714,000000,175032,181368,172260,176220,4,0
+ACHV.US,D,20060717,000000,174636,178596,170676,172656,3,0
+ACHV.US,D,20060718,000000,171864,174636,168300,171864,2,0
+ACHV.US,D,20060719,000000,169488,180576,169488,176220,5,0
+ACHV.US,D,20060720,000000,175032,178200,171072,171072,3,0
+ACHV.US,D,20060721,000000,170280,177012,170280,175824,2,0
+ACHV.US,D,20060724,000000,175428,178596,174636,177408,3,0
+ACHV.US,D,20060725,000000,179784,179784,173844,177408,3,0
+ACHV.US,D,20060726,000000,175824,180180,175824,177408,3,0
+ACHV.US,D,20060727,000000,178200,190872,178200,182160,1,0
+ACHV.US,D,20060728,000000,185724,191664,182952,190872,3,0
+ACHV.US,D,20060731,000000,191664,195624,188100,194040,1,0
+ACHV.US,D,20060801,000000,192060,193644,188100,190080,2,0
+ACHV.US,D,20060802,000000,189288,198000,187704,194436,1,0
+ACHV.US,D,20060803,000000,196416,196416,193644,193644,0,0
+ACHV.US,D,20060804,000000,195932,199980,195624,196020,2,0
+ACHV.US,D,20060807,000000,198000,198000,191268,192852,1,0
+ACHV.US,D,20060808,000000,192852,195624,183348,185328,2,0
+ACHV.US,D,20060809,000000,184140,185328,177012,178992,2,0
+ACHV.US,D,20060810,000000,178200,185328,176594,185328,1,0
+ACHV.US,D,20060811,000000,184140,188100,182952,188100,1,0
+ACHV.US,D,20060814,000000,188892,190080,182952,186516,1,0
+ACHV.US,D,20060815,000000,187308,188496,182160,188496,2,0
+ACHV.US,D,20060816,000000,190476,192852,186516,188892,1,0
+ACHV.US,D,20060817,000000,188100,196416,188100,192456,1,0
+ACHV.US,D,20060818,000000,194040,199188,192456,198000,3,0
+ACHV.US,D,20060821,000000,198000,199188,191664,191664,1,0
+ACHV.US,D,20060822,000000,190476,192852,190080,192060,1,0
+ACHV.US,D,20060823,000000,192852,193248,190872,192456,1,0
+ACHV.US,D,20060824,000000,192456,195228,191664,192852,1,0
+ACHV.US,D,20060825,000000,192852,192852,185724,186802,2,0
+ACHV.US,D,20060828,000000,188100,191664,187308,188892,1,0
+ACHV.US,D,20060829,000000,190476,191664,184140,186120,1,0
+ACHV.US,D,20060830,000000,191268,192852,185328,186912,2,0
+ACHV.US,D,20060831,000000,186120,192852,182952,182952,2,0
+ACHV.US,D,20060901,000000,186120,188892,185724,186912,1,0
+ACHV.US,D,20060905,000000,188100,192852,188100,192852,2,0
+ACHV.US,D,20060906,000000,192852,192852,188892,192060,1,0
+ACHV.US,D,20060907,000000,190080,190080,186120,188892,2,0
+ACHV.US,D,20060908,000000,188100,190278,186120,186516,1,0
+ACHV.US,D,20060911,000000,184932,190080,184932,187704,1,0
+ACHV.US,D,20060912,000000,189684,203940,188100,198000,8,0
+ACHV.US,D,20060913,000000,199980,199980,190872,192456,2,0
+ACHV.US,D,20060914,000000,192456,192808,187308,189288,2,0
+ACHV.US,D,20060915,000000,188892,190080,188100,188892,0,0
+ACHV.US,D,20060918,000000,188100,188892,184140,188034,1,0
+ACHV.US,D,20060919,000000,188496,188892,185724,186120,1,0
+ACHV.US,D,20060920,000000,186120,187308,182556,184140,1,0
+ACHV.US,D,20060921,000000,183348,186758,182160,186516,1,0
+ACHV.US,D,20060922,000000,187308,187308,182952,184140,1,0
+ACHV.US,D,20060925,000000,186912,186912,183744,185614,1,0
+ACHV.US,D,20060926,000000,186912,188496,185790,186120,0,0
+ACHV.US,D,20060927,000000,185328,190476,178596,183656,6,0
+ACHV.US,D,20060928,000000,182556,188100,176220,182952,4,0
+ACHV.US,D,20060929,000000,183744,186120,180532,185724,1,0
+ACHV.US,D,20061002,000000,186516,191664,182160,186120,1,0
+ACHV.US,D,20061003,000000,184536,186120,179784,179784,1,0
+ACHV.US,D,20061004,000000,178596,186120,178596,182160,1,0
+ACHV.US,D,20061005,000000,182160,185328,182160,183744,1,0
+ACHV.US,D,20061006,000000,183744,183744,182160,182556,1,0
+ACHV.US,D,20061009,000000,180576,193248,180576,186912,2,0
+ACHV.US,D,20061010,000000,188892,192060,188496,190872,1,0
+ACHV.US,D,20061011,000000,190872,200772,186120,194040,6,0
+ACHV.US,D,20061012,000000,194040,201960,194040,200376,8,0
+ACHV.US,D,20061013,000000,199188,213444,199188,206712,7,0
+ACHV.US,D,20061016,000000,210672,214632,206712,207900,8,0
+ACHV.US,D,20061017,000000,207108,219384,205128,216216,8,0
+ACHV.US,D,20061018,000000,215028,217800,211464,212652,2,0
+ACHV.US,D,20061019,000000,213840,213840,207108,207108,4,0
+ACHV.US,D,20061020,000000,213840,213840,206712,208692,14,0
+ACHV.US,D,20061023,000000,213840,219780,210672,217800,8,0
+ACHV.US,D,20061024,000000,218592,224136,213048,216612,8,0
+ACHV.US,D,20061025,000000,217404,221760,217404,220572,3,0
+ACHV.US,D,20061026,000000,222948,222948,217008,220572,6,0
+ACHV.US,D,20061027,000000,223344,223344,214632,218988,6,0
+ACHV.US,D,20061030,000000,218988,225720,217800,222112,4,0
+ACHV.US,D,20061031,000000,221760,226512,221760,223740,6,0
+ACHV.US,D,20061101,000000,228492,229284,209880,220176,5,0
+ACHV.US,D,20061102,000000,222156,223344,219780,222156,3,0
+ACHV.US,D,20061103,000000,223740,223740,220968,222552,2,0
+ACHV.US,D,20061106,000000,221760,223344,219384,220572,5,0
+ACHV.US,D,20061107,000000,220572,222948,218988,221760,2,0
+ACHV.US,D,20061108,000000,220176,221364,217800,220176,2,0
+ACHV.US,D,20061109,000000,218196,222552,217800,220572,3,0
+ACHV.US,D,20061110,000000,220176,222552,220176,222552,2,0
+ACHV.US,D,20061113,000000,222552,222552,217800,221760,2,0
+ACHV.US,D,20061114,000000,221364,221760,212652,213840,3,0
+ACHV.US,D,20061115,000000,213048,217272,209880,213840,4,0
+ACHV.US,D,20061116,000000,215820,217800,215028,215424,2,0
+ACHV.US,D,20061117,000000,211860,216216,207504,210276,3,0
+ACHV.US,D,20061120,000000,210276,214632,209088,210672,2,0
+ACHV.US,D,20061121,000000,209880,217404,209880,212256,3,0
+ACHV.US,D,20061122,000000,214236,220572,212652,218196,4,0
+ACHV.US,D,20061124,000000,220572,232848,220572,229680,5,0
+ACHV.US,D,20061127,000000,233640,233970,220176,222552,10,0
+ACHV.US,D,20061128,000000,225720,225720,219780,220968,2,0
+ACHV.US,D,20061129,000000,221760,230978,220572,227700,3,0
+ACHV.US,D,20061130,000000,230076,233244,226116,231660,3,0
+ACHV.US,D,20061201,000000,234432,243144,232848,242748,9,0
+ACHV.US,D,20061204,000000,240944,250272,240944,248292,7,0
+ACHV.US,D,20061205,000000,248292,249480,237600,243936,4,0
+ACHV.US,D,20061206,000000,243144,244332,236764,244332,3,0
+ACHV.US,D,20061207,000000,242748,247104,236016,236016,5,0
+ACHV.US,D,20061208,000000,236016,237204,230076,234828,4,0
+ACHV.US,D,20061211,000000,234432,236940,230472,233244,2,0
+ACHV.US,D,20061212,000000,232452,233640,221760,228888,7,0
+ACHV.US,D,20061213,000000,230472,230472,226116,227700,2,0
+ACHV.US,D,20061214,000000,227304,228888,221760,225720,3,0
+ACHV.US,D,20061215,000000,226908,234828,226512,234828,4,0
+ACHV.US,D,20061218,000000,237600,240768,235620,239976,9,0
+ACHV.US,D,20061219,000000,236016,239184,231264,238788,4,0
+ACHV.US,D,20061220,000000,239184,239580,231660,231660,2,0
+ACHV.US,D,20061221,000000,232056,236016,230076,231264,2,0
+ACHV.US,D,20061222,000000,231264,234828,229680,233640,6,0
+ACHV.US,D,20061226,000000,234828,235620,224136,227304,2,0
+ACHV.US,D,20061227,000000,227700,234828,225720,234036,2,0
+ACHV.US,D,20061228,000000,234828,237600,232452,234432,2,0
+ACHV.US,D,20061229,000000,235620,243540,234058,241956,6,0
+ACHV.US,D,20070103,000000,245520,246312,231660,238392,4,0
+ACHV.US,D,20070104,000000,239184,240768,235620,239184,2,0
+ACHV.US,D,20070105,000000,237600,239184,232452,236412,2,0
+ACHV.US,D,20070108,000000,235620,235620,231264,232452,2,0
+ACHV.US,D,20070109,000000,233244,239184,232848,238392,3,0
+ACHV.US,D,20070110,000000,237996,237996,233640,234432,1,0
+ACHV.US,D,20070111,000000,236016,238392,233640,235224,3,0
+ACHV.US,D,20070112,000000,234828,238788,234828,237600,1,0
+ACHV.US,D,20070116,000000,237600,240768,237204,237204,3,0
+ACHV.US,D,20070117,000000,237600,239580,236808,237996,3,0
+ACHV.US,D,20070118,000000,237996,241164,235620,236016,2,0
+ACHV.US,D,20070119,000000,235620,236016,231660,232848,2,0
+ACHV.US,D,20070122,000000,234036,234036,226116,227304,2,0
+ACHV.US,D,20070123,000000,228096,231660,228096,230868,2,0
+ACHV.US,D,20070124,000000,230868,232848,227700,229680,2,0
+ACHV.US,D,20070125,000000,227700,228888,226116,226908,2,0
+ACHV.US,D,20070126,000000,230076,230076,218592,220968,4,0
+ACHV.US,D,20070129,000000,218592,223740,218592,221760,2,0
+ACHV.US,D,20070130,000000,221760,225324,220572,221760,2,0
+ACHV.US,D,20070131,000000,221760,227700,221760,226512,3,0
+ACHV.US,D,20070201,000000,221760,228096,220968,222552,6,0
+ACHV.US,D,20070202,000000,221760,223344,219384,221364,1,0
+ACHV.US,D,20070205,000000,220968,221364,207900,212256,14,0
+ACHV.US,D,20070206,000000,211860,213840,200772,204336,8,0
+ACHV.US,D,20070207,000000,204336,209088,199188,207108,7,0
+ACHV.US,D,20070208,000000,206316,211068,201564,204336,5,0
+ACHV.US,D,20070209,000000,205524,211860,200772,211860,5,0
+ACHV.US,D,20070212,000000,213444,220176,210672,219780,7,0
+ACHV.US,D,20070213,000000,222156,223740,215028,217800,4,0
+ACHV.US,D,20070214,000000,217800,217800,214236,215028,1,0
+ACHV.US,D,20070215,000000,214236,217800,213840,217800,1,0
+ACHV.US,D,20070216,000000,217404,217404,213840,214632,1,0
+ACHV.US,D,20070220,000000,214236,217404,214236,216810,1,0
+ACHV.US,D,20070221,000000,215028,217008,213840,215820,1,0
+ACHV.US,D,20070222,000000,215028,218196,215028,215820,1,0
+ACHV.US,D,20070223,000000,214632,218196,214632,217404,2,0
+ACHV.US,D,20070226,000000,216216,218988,213840,215424,3,0
+ACHV.US,D,20070227,000000,211860,212652,203940,209484,4,0
+ACHV.US,D,20070228,000000,207504,214632,203940,212652,2,0
+ACHV.US,D,20070301,000000,209880,210276,207900,209880,1,0
+ACHV.US,D,20070302,000000,207504,210672,206712,207504,2,0
+ACHV.US,D,20070305,000000,204732,207504,203940,205128,5,0
+ACHV.US,D,20070306,000000,205128,207108,203940,205920,4,0
+ACHV.US,D,20070307,000000,204336,209880,204336,209880,1,0
+ACHV.US,D,20070308,000000,211860,211860,203940,205524,3,0
+ACHV.US,D,20070309,000000,205920,209484,204732,209484,1,0
+ACHV.US,D,20070312,000000,207108,209176,199980,201168,3,0
+ACHV.US,D,20070313,000000,200772,205128,190080,193248,6,0
+ACHV.US,D,20070314,000000,190080,196020,189288,190476,3,0
+ACHV.US,D,20070315,000000,188892,192060,188100,189684,3,0
+ACHV.US,D,20070316,000000,190476,191664,186120,186120,3,0
+ACHV.US,D,20070319,000000,183348,189288,183348,184932,6,0
+ACHV.US,D,20070320,000000,182160,188100,180180,188100,11,0
+ACHV.US,D,20070321,000000,189288,194040,188496,193644,3,0
+ACHV.US,D,20070322,000000,195624,198792,195228,198000,4,0
+ACHV.US,D,20070323,000000,199980,202752,192456,194040,4,0
+ACHV.US,D,20070326,000000,193644,194832,190080,191268,1,0
+ACHV.US,D,20070327,000000,190476,191356,188100,189684,2,0
+ACHV.US,D,20070328,000000,189684,190080,188100,188496,3,0
+ACHV.US,D,20070329,000000,188496,192060,187704,189684,2,0
+ACHV.US,D,20070330,000000,191268,199980,190872,199188,4,0
+ACHV.US,D,20070402,000000,201564,202752,194436,200772,4,0
+ACHV.US,D,20070403,000000,199980,207900,198000,203940,2,0
+ACHV.US,D,20070404,000000,203940,205524,198792,203544,2,0
+ACHV.US,D,20070405,000000,202356,203940,198792,201564,2,0
+ACHV.US,D,20070409,000000,200772,205128,199188,205128,3,0
+ACHV.US,D,20070410,000000,205128,215028,204336,215028,4,0
+ACHV.US,D,20070411,000000,213840,220572,211420,217800,4,0
+ACHV.US,D,20070412,000000,218592,219780,209880,217404,2,0
+ACHV.US,D,20070413,000000,216216,216216,208296,211464,6,0
+ACHV.US,D,20070416,000000,211068,215996,209880,210672,1,0
+ACHV.US,D,20070417,000000,209880,211860,203940,209484,2,0
+ACHV.US,D,20070418,000000,209880,215424,205920,215424,4,0
+ACHV.US,D,20070419,000000,215820,218592,212256,216216,5,0
+ACHV.US,D,20070420,000000,216216,217888,214236,215424,7,0
+ACHV.US,D,20070423,000000,215820,221364,214236,218988,6,0
+ACHV.US,D,20070424,000000,217800,227304,217800,223344,3,0
+ACHV.US,D,20070425,000000,222948,223740,219780,222948,3,0
+ACHV.US,D,20070426,000000,221760,226908,220572,225324,2,0
+ACHV.US,D,20070427,000000,226908,226908,221364,224532,3,0
+ACHV.US,D,20070430,000000,222552,225324,216216,219384,3,0
+ACHV.US,D,20070501,000000,218196,220968,214236,218196,2,0
+ACHV.US,D,20070502,000000,217008,220572,213048,217800,5,0
+ACHV.US,D,20070503,000000,217800,220572,215424,218592,6,0
+ACHV.US,D,20070504,000000,218988,220572,215820,218988,3,0
+ACHV.US,D,20070507,000000,217800,220902,209484,209880,4,0
+ACHV.US,D,20070508,000000,209088,218988,207900,211860,6,0
+ACHV.US,D,20070509,000000,213840,214236,203940,209484,29,0
+ACHV.US,D,20070510,000000,209484,215424,207900,211068,2,0
+ACHV.US,D,20070511,000000,209880,215028,208692,212652,2,0
+ACHV.US,D,20070514,000000,213840,217800,211860,213444,3,0
+ACHV.US,D,20070515,000000,213444,217008,213048,214236,2,0
+ACHV.US,D,20070516,000000,215820,216216,213444,214236,2,0
+ACHV.US,D,20070517,000000,214632,220572,211860,216612,8,0
+ACHV.US,D,20070518,000000,217800,217800,209880,209880,6,0
+ACHV.US,D,20070521,000000,210276,222156,210276,221760,6,0
+ACHV.US,D,20070522,000000,222552,242748,221364,234388,13,0
+ACHV.US,D,20070523,000000,235620,239184,230472,234828,6,0
+ACHV.US,D,20070524,000000,235620,235620,225324,227700,3,0
+ACHV.US,D,20070525,000000,226908,231660,226512,231462,1,0
+ACHV.US,D,20070529,000000,233244,237204,230076,236016,2,0
+ACHV.US,D,20070530,000000,232452,234828,227304,231264,3,0
+ACHV.US,D,20070531,000000,232848,232848,222552,227304,5,0
+ACHV.US,D,20070601,000000,227700,236412,224928,233244,5,0
+ACHV.US,D,20070604,000000,234828,242748,234036,239184,9,0
+ACHV.US,D,20070605,000000,241956,247500,239184,242748,9,0
+ACHV.US,D,20070606,000000,246708,246708,239184,241560,10,0
+ACHV.US,D,20070607,000000,241956,242748,231264,234828,4,0
+ACHV.US,D,20070608,000000,237204,237204,229284,232452,3,0
+ACHV.US,D,20070611,000000,232848,234432,225720,227700,3,0
+ACHV.US,D,20070612,000000,228096,229284,221760,223344,3,0
+ACHV.US,D,20070613,000000,227700,228096,223344,226116,3,0
+ACHV.US,D,20070614,000000,227304,227304,222552,224730,3,0
+ACHV.US,D,20070615,000000,225720,230076,221760,224928,5,0
+ACHV.US,D,20070618,000000,226512,229680,224532,229284,3,0
+ACHV.US,D,20070619,000000,227700,227700,224136,227700,2,0
+ACHV.US,D,20070620,000000,228888,231660,226512,228096,3,0
+ACHV.US,D,20070621,000000,228888,230868,224532,226116,3,0
+ACHV.US,D,20070622,000000,224532,225324,214632,217800,5,0
+ACHV.US,D,20070625,000000,217404,219384,213048,215424,5,0
+ACHV.US,D,20070626,000000,215028,215424,209880,210672,5,0
+ACHV.US,D,20070627,000000,209880,212652,208296,211464,5,0
+ACHV.US,D,20070628,000000,211860,211860,207900,208692,3,0
+ACHV.US,D,20070629,000000,207900,211068,207900,209088,2,0
+ACHV.US,D,20070702,000000,211068,211068,201960,204732,3,0
+ACHV.US,D,20070703,000000,200772,204732,198000,199584,5,0
+ACHV.US,D,20070705,000000,198396,209880,198000,208296,7,0
+ACHV.US,D,20070706,000000,207504,210276,203940,208296,11,0
+ACHV.US,D,20070709,000000,208296,215028,207108,213444,11,0
+ACHV.US,D,20070710,000000,211464,213048,208296,211464,2,0
+ACHV.US,D,20070711,000000,210276,211068,202752,207504,5,0
+ACHV.US,D,20070712,000000,207108,210276,204732,205524,2,0
+ACHV.US,D,20070713,000000,203940,207108,198792,199980,4,0
+ACHV.US,D,20070716,000000,199188,199980,196812,198000,5,0
+ACHV.US,D,20070717,000000,196812,202356,196020,197208,4,0
+ACHV.US,D,20070718,000000,195624,198792,195624,198000,3,0
+ACHV.US,D,20070719,000000,199980,206316,198396,203940,6,0
+ACHV.US,D,20070720,000000,202752,206712,201564,203940,2,0
+ACHV.US,D,20070723,000000,203544,205128,200376,202752,4,0
+ACHV.US,D,20070724,000000,200772,203940,196020,197208,6,0
+ACHV.US,D,20070725,000000,202356,205524,197604,198000,4,0
+ACHV.US,D,20070726,000000,196020,197208,185724,188892,7,0
+ACHV.US,D,20070727,000000,188892,198000,186912,197406,3,0
+ACHV.US,D,20070730,000000,199188,199980,191664,192456,2,0
+ACHV.US,D,20070731,000000,194436,202356,190080,198000,4,0
+ACHV.US,D,20070801,000000,198000,210672,198000,199980,3,0
+ACHV.US,D,20070802,000000,199980,205920,199980,204336,2,0
+ACHV.US,D,20070803,000000,203940,208296,192456,195228,6,0
+ACHV.US,D,20070806,000000,196020,205920,192060,201960,5,0
+ACHV.US,D,20070807,000000,201960,205128,194040,196812,6,0
+ACHV.US,D,20070808,000000,198000,201960,193248,196020,8,0
+ACHV.US,D,20070809,000000,196020,199980,185328,190080,9,0
+ACHV.US,D,20070810,000000,189684,189684,182160,184932,10,0
+ACHV.US,D,20070813,000000,188892,188892,176220,176616,14,0
+ACHV.US,D,20070814,000000,177804,177804,161964,166320,9,0
+ACHV.US,D,20070815,000000,164736,167904,158796,159588,6,0
+ACHV.US,D,20070816,000000,158400,159588,147708,150480,9,0
+ACHV.US,D,20070817,000000,154440,159192,146520,156816,7,0
+ACHV.US,D,20070820,000000,158400,165924,150480,152856,7,0
+ACHV.US,D,20070821,000000,154440,165924,154044,161568,9,0
+ACHV.US,D,20070822,000000,163944,166320,159984,161568,5,0
+ACHV.US,D,20070823,000000,161568,163152,154440,154440,5,0
+ACHV.US,D,20070824,000000,155232,159984,152064,154044,9,0
+ACHV.US,D,20070827,000000,156024,157608,152460,152460,5,0
+ACHV.US,D,20070828,000000,160380,162360,154044,156310,15,0
+ACHV.US,D,20070829,000000,158004,159192,155232,158400,6,0
+ACHV.US,D,20070830,000000,159588,163922,154836,158796,8,0
+ACHV.US,D,20070831,000000,163548,171864,159984,171072,11,0
+ACHV.US,D,20070904,000000,172260,178992,161172,177012,18,0
+ACHV.US,D,20070905,000000,178200,178200,170302,172656,5,0
+ACHV.US,D,20070906,000000,174636,177012,171072,171864,7,0
+ACHV.US,D,20070907,000000,173052,174636,164736,170280,6,0
+ACHV.US,D,20070910,000000,172260,172260,165528,166320,4,0
+ACHV.US,D,20070911,000000,168300,168300,155232,158400,13,0
+ACHV.US,D,20070912,000000,158400,158400,152064,153648,17,0
+ACHV.US,D,20070913,000000,152460,167904,152460,165132,12,0
+ACHV.US,D,20070914,000000,162360,168696,157608,168696,8,0
+ACHV.US,D,20070917,000000,168696,177012,163152,176616,13,0
+ACHV.US,D,20070918,000000,177012,178596,172260,172260,8,0
+ACHV.US,D,20070919,000000,172260,176220,172260,173844,4,0
+ACHV.US,D,20070920,000000,175428,177012,172656,173844,6,0
+ACHV.US,D,20070921,000000,173844,174240,165132,172260,10,0
+ACHV.US,D,20070924,000000,26928,30888,25740,27808,943,0
+ACHV.US,D,20070925,000000,27720,28908,26532,27236,180,0
+ACHV.US,D,20070926,000000,26928,26928,23364,24948,165,0
+ACHV.US,D,20070927,000000,23760,26136,23760,24552,57,0
+ACHV.US,D,20070928,000000,24948,25344,23892,24552,24,0
+ACHV.US,D,20071001,000000,24354,24948,22968,24552,46,0
+ACHV.US,D,20071002,000000,23760,25432,23518,24156,32,0
+ACHV.US,D,20071003,000000,24156,27324,24156,26928,45,0
+ACHV.US,D,20071004,000000,27676,27720,25344,25344,35,0
+ACHV.US,D,20071005,000000,25344,26092,24948,25740,31,0
+ACHV.US,D,20071008,000000,26136,26642,25344,25344,18,0
+ACHV.US,D,20071009,000000,26334,26334,24640,25344,14,0
+ACHV.US,D,20071010,000000,24948,25344,23364,24948,28,0
+ACHV.US,D,20071011,000000,24552,24948,24442,24552,23,0
+ACHV.US,D,20071012,000000,24552,24948,23364,23760,32,0
+ACHV.US,D,20071015,000000,23760,23760,22968,22968,13,0
+ACHV.US,D,20071016,000000,22968,23364,22572,22572,13,0
+ACHV.US,D,20071017,000000,22572,23364,22572,22572,9,0
+ACHV.US,D,20071018,000000,22572,22968,21780,21780,11,0
+ACHV.US,D,20071019,000000,21780,22176,19800,20196,38,0
+ACHV.US,D,20071022,000000,19800,20988,19800,20614,9,0
+ACHV.US,D,20071023,000000,21780,22176,20988,21780,19,0
+ACHV.US,D,20071024,000000,22572,22572,20284,20592,10,0
+ACHV.US,D,20071025,000000,20988,20988,20240,20240,7,0
+ACHV.US,D,20071026,000000,20196,20636,19932,20592,7,0
+ACHV.US,D,20071029,000000,20592,20988,20240,20790,5,0
+ACHV.US,D,20071030,000000,20592,21384,20196,20196,12,0
+ACHV.US,D,20071031,000000,20196,20988,20196,20592,5,0
+ACHV.US,D,20071101,000000,20592,20966,19800,19800,8,0
+ACHV.US,D,20071102,000000,20196,20592,19800,20196,6,0
+ACHV.US,D,20071105,000000,20196,20482,19404,19404,9,0
+ACHV.US,D,20071106,000000,19800,20196,19426,19800,5,0
+ACHV.US,D,20071107,000000,20196,20196,19008,19008,9,0
+ACHV.US,D,20071108,000000,19404,19404,17578,17820,12,0
+ACHV.US,D,20071109,000000,17820,18612,16632,18216,5,0
+ACHV.US,D,20071112,000000,19008,20196,18216,19800,16,0
+ACHV.US,D,20071113,000000,19404,19800,16236,16632,37,0
+ACHV.US,D,20071114,000000,17072,17820,16676,17424,8,0
+ACHV.US,D,20071115,000000,16236,17776,16236,16830,8,0
+ACHV.US,D,20071116,000000,16984,17424,16478,17424,10,0
+ACHV.US,D,20071119,000000,17028,17776,15906,16236,14,0
+ACHV.US,D,20071120,000000,16236,16632,15840,16236,14,0
+ACHV.US,D,20071121,000000,16236,16984,15840,15840,12,0
+ACHV.US,D,20071123,000000,16236,16940,16236,16632,5,0
+ACHV.US,D,20071126,000000,17028,18612,16632,17820,21,0
+ACHV.US,D,20071127,000000,18502,18502,17820,18216,8,0
+ACHV.US,D,20071128,000000,18216,18568,17424,17424,15,0
+ACHV.US,D,20071129,000000,18414,19800,17820,18612,11,0
+ACHV.US,D,20071130,000000,19756,23672,19756,22968,43,0
+ACHV.US,D,20071203,000000,23716,24574,20196,20196,32,0
+ACHV.US,D,20071204,000000,20196,22572,20196,21384,12,0
+ACHV.US,D,20071205,000000,22572,22968,20988,22176,5,0
+ACHV.US,D,20071206,000000,22572,22924,21582,22176,2,0
+ACHV.US,D,20071207,000000,21384,22858,20592,21780,5,0
+ACHV.US,D,20071210,000000,21780,21780,20592,20592,6,0
+ACHV.US,D,20071211,000000,19822,21384,18612,18612,9,0
+ACHV.US,D,20071212,000000,19800,20592,19096,19492,6,0
+ACHV.US,D,20071213,000000,19052,20196,18260,18612,13,0
+ACHV.US,D,20071214,000000,18216,19800,18216,18216,9,0
+ACHV.US,D,20071217,000000,18238,18612,18216,18216,11,0
+ACHV.US,D,20071218,000000,18216,20394,18216,19800,12,0
+ACHV.US,D,20071219,000000,19800,20196,18392,18810,11,0
+ACHV.US,D,20071220,000000,18326,19008,18216,18326,6,0
+ACHV.US,D,20071221,000000,18326,19008,17468,17468,16,0
+ACHV.US,D,20071224,000000,17468,17820,17424,17424,7,0
+ACHV.US,D,20071226,000000,17424,17820,16632,17226,12,0
+ACHV.US,D,20071227,000000,17028,17622,16632,16632,7,0
+ACHV.US,D,20071228,000000,16280,17820,16280,17820,7,0
+ACHV.US,D,20071231,000000,16874,17424,16632,17226,9,0
+ACHV.US,D,20080102,000000,16654,18106,16654,17820,2,0
+ACHV.US,D,20080103,000000,18062,18172,17028,17424,3,0
+ACHV.US,D,20080104,000000,18172,18172,17050,17666,3,0
+ACHV.US,D,20080107,000000,17820,17820,17028,17028,5,0
+ACHV.US,D,20080108,000000,16654,17424,16236,16280,7,0
+ACHV.US,D,20080109,000000,16324,17028,16280,16632,3,0
+ACHV.US,D,20080110,000000,16632,16984,16280,16984,7,0
+ACHV.US,D,20080111,000000,16698,17028,16324,16830,6,0
+ACHV.US,D,20080114,000000,16302,16830,15840,16632,6,0
+ACHV.US,D,20080115,000000,16632,16632,15444,15840,4,0
+ACHV.US,D,20080116,000000,15840,17424,15554,16830,16,0
+ACHV.US,D,20080117,000000,16830,16830,16038,16236,3,0
+ACHV.US,D,20080118,000000,16742,16742,15444,15840,7,0
+ACHV.US,D,20080122,000000,15048,15444,13860,14652,6,0
+ACHV.US,D,20080123,000000,14256,15048,13464,14652,8,0
+ACHV.US,D,20080124,000000,14652,15422,14256,15422,1,0
+ACHV.US,D,20080125,000000,14652,15048,14256,14300,3,0
+ACHV.US,D,20080128,000000,15422,15444,14696,15444,5,0
+ACHV.US,D,20080129,000000,15840,16632,15048,15444,3,0
+ACHV.US,D,20080130,000000,15158,15840,15048,15444,5,0
+ACHV.US,D,20080131,000000,15444,15444,14850,15158,2,0
+ACHV.US,D,20080201,000000,15642,16236,15048,16236,5,0
+ACHV.US,D,20080204,000000,15840,16236,15444,16236,7,0
+ACHV.US,D,20080205,000000,16236,16236,15488,16236,3,0
+ACHV.US,D,20080206,000000,15642,19404,15642,17820,41,0
+ACHV.US,D,20080207,000000,17776,19008,16236,18920,13,0
+ACHV.US,D,20080208,000000,18810,22572,17424,19800,41,0
+ACHV.US,D,20080211,000000,20196,20196,17028,18216,13,0
+ACHV.US,D,20080212,000000,18216,18612,17820,18216,5,0
+ACHV.US,D,20080213,000000,19008,19008,17446,17820,5,0
+ACHV.US,D,20080214,000000,17072,17820,17028,17028,6,0
+ACHV.US,D,20080215,000000,17820,17820,17270,17424,2,0
+ACHV.US,D,20080219,000000,17820,18612,17820,18216,3,0
+ACHV.US,D,20080220,000000,18370,19404,17028,18964,5,0
+ACHV.US,D,20080221,000000,18964,19756,18216,19008,4,0
+ACHV.US,D,20080222,000000,18612,19008,18216,18612,2,0
+ACHV.US,D,20080225,000000,18326,19008,17622,18216,2,0
+ACHV.US,D,20080226,000000,18216,19404,17424,19404,4,0
+ACHV.US,D,20080227,000000,19800,19800,18612,19404,4,0
+ACHV.US,D,20080228,000000,19404,19800,18612,19602,3,0
+ACHV.US,D,20080229,000000,19800,19800,18216,18612,3,0
+ACHV.US,D,20080303,000000,19800,19800,15840,17820,11,0
+ACHV.US,D,20080304,000000,17732,17732,16236,17028,5,0
+ACHV.US,D,20080305,000000,16632,17028,15048,15840,16,0
+ACHV.US,D,20080306,000000,17424,17820,14850,16236,16,0
+ACHV.US,D,20080307,000000,17028,17028,15048,15840,3,0
+ACHV.US,D,20080310,000000,15048,15840,15048,15796,3,0
+ACHV.US,D,20080311,000000,15444,16082,14300,14960,8,0
+ACHV.US,D,20080312,000000,14652,15796,14630,15444,4,0
+ACHV.US,D,20080313,000000,15642,15642,14256,15444,3,0
+ACHV.US,D,20080314,000000,14652,15356,13904,14652,7,0
+ACHV.US,D,20080317,000000,13860,14652,13860,14256,3,0
+ACHV.US,D,20080318,000000,13882,14960,13860,14652,3,0
+ACHV.US,D,20080319,000000,14652,15048,14256,14256,2,0
+ACHV.US,D,20080320,000000,14278,14960,13860,14630,3,0
+ACHV.US,D,20080324,000000,14256,14652,13860,14256,4,0
+ACHV.US,D,20080325,000000,13618,14960,13464,14652,3,0
+ACHV.US,D,20080326,000000,14256,14960,13904,14652,1,0
+ACHV.US,D,20080327,000000,14256,15048,14256,15048,3,0
+ACHV.US,D,20080328,000000,14652,15444,14652,15048,1,0
+ACHV.US,D,20080331,000000,14652,14652,14014,14256,3,0
+ACHV.US,D,20080401,000000,14256,14256,13508,13860,6,0
+ACHV.US,D,20080402,000000,13530,13860,13464,13508,4,0
+ACHV.US,D,20080403,000000,13860,15048,13464,14652,6,0
+ACHV.US,D,20080404,000000,15048,19800,15048,16632,17,0
+ACHV.US,D,20080407,000000,16632,16632,15048,15840,4,0
+ACHV.US,D,20080408,000000,16632,16632,15048,15840,4,0
+ACHV.US,D,20080409,000000,15840,16566,15048,15840,1,0
+ACHV.US,D,20080410,000000,16192,16192,15048,15048,1,0
+ACHV.US,D,20080411,000000,15444,17578,15048,15840,8,0
+ACHV.US,D,20080414,000000,15158,16632,15158,16236,1,0
+ACHV.US,D,20080415,000000,15136,16434,15136,16236,3,0
+ACHV.US,D,20080416,000000,16236,16236,15246,15840,3,0
+ACHV.US,D,20080417,000000,15444,15444,15048,15048,1,0
+ACHV.US,D,20080418,000000,15444,16236,14256,14454,3,0
+ACHV.US,D,20080421,000000,14278,15840,14256,15796,2,0
+ACHV.US,D,20080422,000000,15796,15796,14652,14652,2,0
+ACHV.US,D,20080423,000000,14652,15752,14652,15752,1,0
+ACHV.US,D,20080424,000000,15048,15840,14740,15840,5,0
+ACHV.US,D,20080425,000000,14740,15840,14652,15598,2,0
+ACHV.US,D,20080428,000000,15048,15598,15048,15048,2,0
+ACHV.US,D,20080429,000000,15136,15554,14300,15048,2,0
+ACHV.US,D,20080430,000000,14300,15048,14300,14696,2,0
+ACHV.US,D,20080501,000000,14696,15444,14300,14652,3,0
+ACHV.US,D,20080502,000000,15356,15356,14564,15048,3,0
+ACHV.US,D,20080505,000000,14256,15356,14256,15356,4,0
+ACHV.US,D,20080506,000000,15356,15356,14696,14740,1,0
+ACHV.US,D,20080507,000000,15048,15048,14652,14652,1,0
+ACHV.US,D,20080508,000000,14696,15048,14256,14652,2,0
+ACHV.US,D,20080509,000000,14278,14278,12672,12760,22,0
+ACHV.US,D,20080512,000000,12870,13464,12870,13068,7,0
+ACHV.US,D,20080513,000000,13068,13860,13068,13156,1,0
+ACHV.US,D,20080514,000000,13464,13860,13068,13310,3,0
+ACHV.US,D,20080515,000000,13244,13464,12672,13068,3,0
+ACHV.US,D,20080516,000000,13068,13464,12870,13068,1,0
+ACHV.US,D,20080519,000000,13068,13442,12672,13068,3,0
+ACHV.US,D,20080520,000000,13090,13442,12078,12276,5,0
+ACHV.US,D,20080521,000000,12694,13068,12078,12672,2,0
+ACHV.US,D,20080522,000000,12298,13024,12276,12958,1,0
+ACHV.US,D,20080523,000000,12980,12980,12672,12672,1,0
+ACHV.US,D,20080527,000000,12672,12980,12672,12958,1,0
+ACHV.US,D,20080528,000000,13464,13860,10692,11110,49,0
+ACHV.US,D,20080529,000000,11880,12276,11484,11484,13,0
+ACHV.US,D,20080530,000000,12254,13464,11836,13464,17,0
+ACHV.US,D,20080602,000000,13860,14256,13068,13860,11,0
+ACHV.US,D,20080603,000000,11484,13860,11484,13068,8,0
+ACHV.US,D,20080604,000000,13464,13464,12276,13068,7,0
+ACHV.US,D,20080605,000000,13464,13464,12078,12276,3,0
+ACHV.US,D,20080606,000000,12276,13420,12078,12276,2,0
+ACHV.US,D,20080609,000000,12276,12672,12276,12276,3,0
+ACHV.US,D,20080610,000000,12276,12672,12276,12276,3,0
+ACHV.US,D,20080611,000000,12672,13068,12276,13068,2,0
+ACHV.US,D,20080612,000000,13068,13068,12276,12958,2,0
+ACHV.US,D,20080613,000000,12672,12672,12276,12672,2,0
+ACHV.US,D,20080616,000000,12672,13024,12276,12672,2,0
+ACHV.US,D,20080617,000000,12672,12672,12276,12276,1,0
+ACHV.US,D,20080618,000000,12276,12628,11682,12276,3,0
+ACHV.US,D,20080619,000000,12276,12276,11682,12276,2,0
+ACHV.US,D,20080620,000000,11880,12276,11638,12276,1,0
+ACHV.US,D,20080623,000000,11638,12276,11484,11880,2,0
+ACHV.US,D,20080624,000000,11528,12122,11484,11880,2,0
+ACHV.US,D,20080625,000000,11880,12122,11528,11880,4,0
+ACHV.US,D,20080626,000000,12122,12672,11528,12672,3,0
+ACHV.US,D,20080627,000000,13068,13068,10692,10692,5,0
+ACHV.US,D,20080630,000000,9900,12672,9900,12672,3,0
+ACHV.US,D,20080701,000000,11682,12276,10296,12276,1,0
+ACHV.US,D,20080702,000000,11484,12672,11484,11682,3,0
+ACHV.US,D,20080703,000000,11682,12276,11682,11682,7,0
+ACHV.US,D,20080707,000000,11880,11880,11088,11484,7,0
+ACHV.US,D,20080708,000000,11088,11836,10296,11484,4,0
+ACHV.US,D,20080709,000000,10692,11836,10692,11088,1,0
+ACHV.US,D,20080710,000000,11088,11792,11088,11088,0,0
+ACHV.US,D,20080711,000000,11154,11836,10692,10692,0,0
+ACHV.US,D,20080714,000000,10714,11088,10692,10692,1,0
+ACHV.US,D,20080715,000000,10692,10692,9922,9988,13,0
+ACHV.US,D,20080716,000000,9900,11286,9900,10098,2,0
+ACHV.US,D,20080717,000000,10120,11880,10120,11088,4,0
+ACHV.US,D,20080718,000000,11154,12232,10340,10692,4,0
+ACHV.US,D,20080721,000000,10692,11088,9702,10670,7,0
+ACHV.US,D,20080722,000000,10318,11440,10296,10296,2,0
+ACHV.US,D,20080723,000000,10692,11198,10032,10494,2,0
+ACHV.US,D,20080724,000000,10494,11088,9922,10692,1,0
+ACHV.US,D,20080725,000000,10692,11044,10296,10296,2,0
+ACHV.US,D,20080728,000000,11044,11044,9900,9900,2,0
+ACHV.US,D,20080729,000000,9922,10296,9658,10098,3,0
+ACHV.US,D,20080730,000000,10494,10692,9900,10296,1,0
+ACHV.US,D,20080731,000000,10692,10692,9900,10494,2,0
+ACHV.US,D,20080801,000000,10296,10494,9944,10296,2,0
+ACHV.US,D,20080804,000000,10692,10692,9900,10296,1,0
+ACHV.US,D,20080805,000000,10296,10692,9658,9900,2,0
+ACHV.US,D,20080806,000000,10296,10296,9086,9900,2,0
+ACHV.US,D,20080807,000000,10296,11484,9900,10296,6,0
+ACHV.US,D,20080808,000000,11176,11484,9900,10208,3,0
+ACHV.US,D,20080811,000000,10296,10692,9526,10692,2,0
+ACHV.US,D,20080812,000000,10296,10296,9460,9900,3,0
+ACHV.US,D,20080813,000000,9504,10450,9504,10296,4,0
+ACHV.US,D,20080814,000000,10450,10692,9944,10692,3,0
+ACHV.US,D,20080815,000000,10494,10692,9856,9856,2,0
+ACHV.US,D,20080818,000000,11088,11396,10296,11088,2,0
+ACHV.US,D,20080819,000000,11374,11880,10692,10692,4,0
+ACHV.US,D,20080820,000000,11088,11088,9900,11088,5,0
+ACHV.US,D,20080821,000000,11000,18172,8800,10604,2,0
+ACHV.US,D,20080822,000000,12100,18084,12056,17380,121,0
+ACHV.US,D,20080825,000000,17358,17358,13486,13970,40,0
+ACHV.US,D,20080826,000000,13970,15400,13970,14630,33,0
+ACHV.US,D,20080827,000000,14652,14960,13860,14410,8,0
+ACHV.US,D,20080828,000000,13794,14300,13156,13266,24,0
+ACHV.US,D,20080829,000000,12694,13178,12650,12782,8,0
+ACHV.US,D,20080902,000000,12782,13310,12210,12364,4,0
+ACHV.US,D,20080903,000000,12122,12870,12122,12430,9,0
+ACHV.US,D,20080904,000000,12320,13090,12100,12980,4,0
+ACHV.US,D,20080905,000000,12672,13134,12100,12848,7,0
+ACHV.US,D,20080908,000000,12144,13068,12100,12914,6,0
+ACHV.US,D,20080909,000000,12144,12936,11880,11880,5,0
+ACHV.US,D,20080910,000000,11880,12870,11880,12650,3,0
+ACHV.US,D,20080911,000000,12210,12210,11660,11748,3,0
+ACHV.US,D,20080912,000000,11550,12034,11550,11572,2,0
+ACHV.US,D,20080915,000000,10582,10978,10560,10846,2,0
+ACHV.US,D,20080916,000000,9460,10516,9438,9460,7,0
+ACHV.US,D,20080917,000000,9504,9878,9504,9680,4,0
+ACHV.US,D,20080918,000000,9746,9746,9438,9570,1,0
+ACHV.US,D,20080919,000000,9636,11594,9306,9702,10,0
+ACHV.US,D,20080922,000000,10714,10714,8932,9790,5,0
+ACHV.US,D,20080923,000000,9416,9680,8800,9020,4,0
+ACHV.US,D,20080924,000000,8910,9878,8250,9592,3,0
+ACHV.US,D,20080925,000000,8360,9306,8360,8976,5,0
+ACHV.US,D,20080926,000000,8558,9240,8250,8536,6,0
+ACHV.US,D,20080929,000000,8360,9196,6644,7810,1,0
+ACHV.US,D,20081001,000000,7810,9064,7810,8800,4,0
+ACHV.US,D,20081002,000000,7832,8756,7832,8360,1,0
+ACHV.US,D,20081003,000000,8118,8404,7920,8096,4,0
+ACHV.US,D,20081006,000000,7920,7920,6864,7040,6,0
+ACHV.US,D,20081007,000000,7040,7040,6600,6952,2,0
+ACHV.US,D,20081008,000000,6512,6578,4400,5786,7,0
+ACHV.US,D,20081009,000000,6424,6490,4862,4862,1,0
+ACHV.US,D,20081010,000000,4664,5698,4664,4884,5,0
+ACHV.US,D,20081013,000000,6446,6446,4620,5104,9,0
+ACHV.US,D,20081014,000000,5280,5720,5280,5720,4,0
+ACHV.US,D,20081015,000000,6028,6116,5500,5500,0,0
+ACHV.US,D,20081016,000000,5500,5500,4928,4928,1,0
+ACHV.US,D,20081017,000000,4950,6270,4950,6160,6,0
+ACHV.US,D,20081020,000000,6160,6490,6160,6490,2,0
+ACHV.US,D,20081021,000000,6556,6600,5544,5544,0,0
+ACHV.US,D,20081022,000000,6600,6600,6094,6094,1,0
+ACHV.US,D,20081023,000000,6094,6534,5500,6446,2,0
+ACHV.US,D,20081024,000000,6600,6600,6116,6116,0,0
+ACHV.US,D,20081027,000000,5676,6578,5302,6578,1,0
+ACHV.US,D,20081028,000000,5742,6116,4818,5918,5,0
+ACHV.US,D,20081029,000000,5324,6050,5324,5918,3,0
+ACHV.US,D,20081030,000000,4884,6006,4818,5720,3,0
+ACHV.US,D,20081031,000000,5720,6050,5390,5720,1,0
+ACHV.US,D,20081103,000000,5962,5962,5676,5830,1,0
+ACHV.US,D,20081104,000000,5676,5676,4840,5632,2,0
+ACHV.US,D,20081105,000000,5720,5830,5676,5764,1,0
+ACHV.US,D,20081106,000000,5500,6600,5478,6050,6,0
+ACHV.US,D,20081107,000000,6050,6380,5874,6358,1,0
+ACHV.US,D,20081110,000000,5654,6182,5654,5742,0,0
+ACHV.US,D,20081111,000000,5500,6270,5500,6050,2,0
+ACHV.US,D,20081112,000000,5632,5632,5500,5500,2,0
+ACHV.US,D,20081113,000000,5500,5500,5280,5390,10,0
+ACHV.US,D,20081114,000000,5280,5280,5280,5280,3,0
+ACHV.US,D,20081117,000000,5720,5720,5280,5610,4,0
+ACHV.US,D,20081118,000000,5940,5940,5830,5830,0,0
+ACHV.US,D,20081119,000000,5588,5676,5060,5280,4,0
+ACHV.US,D,20081120,000000,6226,6292,5280,5280,3,0
+ACHV.US,D,20081121,000000,5390,6028,5280,5280,2,0
+ACHV.US,D,20081124,000000,5808,5808,4972,4972,1,0
+ACHV.US,D,20081125,000000,4796,6358,4796,6358,2,0
+ACHV.US,D,20081126,000000,6116,6116,4576,5808,0,0
+ACHV.US,D,20081128,000000,5412,5412,4906,4906,0,0
+ACHV.US,D,20081201,000000,5808,6160,4928,4950,2,0
+ACHV.US,D,20081202,000000,5962,6138,4950,4950,1,0
+ACHV.US,D,20081203,000000,8250,11220,7810,8690,260,0
+ACHV.US,D,20081204,000000,8888,10934,8162,10648,95,0
+ACHV.US,D,20081205,000000,10824,17050,10736,16038,244,0
+ACHV.US,D,20081208,000000,16544,20636,16544,17952,234,0
+ACHV.US,D,20081209,000000,18040,18150,12210,13354,122,0
+ACHV.US,D,20081210,000000,13244,15818,12650,13684,96,0
+ACHV.US,D,20081211,000000,13222,14212,12540,13222,50,0
+ACHV.US,D,20081212,000000,12870,16544,12122,15840,102,0
+ACHV.US,D,20081215,000000,16082,16544,12980,13332,53,0
+ACHV.US,D,20081216,000000,13486,14300,12056,12320,65,0
+ACHV.US,D,20081217,000000,12716,13442,12056,12452,28,0
+ACHV.US,D,20081218,000000,12320,12958,12100,12276,20,0
+ACHV.US,D,20081219,000000,12144,12210,9020,10164,58,0
+ACHV.US,D,20081222,000000,10318,10824,8800,8888,30,0
+ACHV.US,D,20081223,000000,8954,9724,8910,9614,13,0
+ACHV.US,D,20081224,000000,9504,9790,8822,9042,6,0
+ACHV.US,D,20081226,000000,9262,9284,9042,9152,3,0
+ACHV.US,D,20081229,000000,9218,9812,6864,7018,42,0
+ACHV.US,D,20081230,000000,7326,7546,7018,7018,21,0
+ACHV.US,D,20081231,000000,7018,7150,6314,6600,85,0
+ACHV.US,D,20090102,000000,7128,7700,6930,7700,17,0
+ACHV.US,D,20090105,000000,8184,9658,8140,9416,29,0
+ACHV.US,D,20090106,000000,9592,9900,8250,9724,33,0
+ACHV.US,D,20090107,000000,9900,10010,9328,9988,8,0
+ACHV.US,D,20090108,000000,9834,9922,9394,9702,5,0
+ACHV.US,D,20090109,000000,9548,10428,9526,10098,6,0
+ACHV.US,D,20090112,000000,10120,10120,9350,9900,14,0
+ACHV.US,D,20090113,000000,9658,9900,9328,9900,2,0
+ACHV.US,D,20090114,000000,9702,10076,9064,10076,10,0
+ACHV.US,D,20090115,000000,9922,11836,9746,11550,9,0
+ACHV.US,D,20090116,000000,12232,12980,12100,12518,19,0
+ACHV.US,D,20090120,000000,12782,13068,12144,12870,7,0
+ACHV.US,D,20090121,000000,13046,13046,12320,12672,11,0
+ACHV.US,D,20090122,000000,12870,12870,11220,12430,14,0
+ACHV.US,D,20090123,000000,12232,12232,11154,12122,4,0
+ACHV.US,D,20090126,000000,12100,12650,12100,12100,4,0
+ACHV.US,D,20090127,000000,11990,12100,11682,11836,2,0
+ACHV.US,D,20090128,000000,12276,12276,11506,11660,3,0
+ACHV.US,D,20090129,000000,11506,11704,11220,11264,4,0
+ACHV.US,D,20090130,000000,11352,11352,9746,9746,9,0
+ACHV.US,D,20090202,000000,9900,9900,8822,9680,14,0
+ACHV.US,D,20090203,000000,9548,9900,9262,9460,6,0
+ACHV.US,D,20090204,000000,10340,11550,10340,10780,11,0
+ACHV.US,D,20090205,000000,11088,11088,9460,9812,11,0
+ACHV.US,D,20090206,000000,10186,10186,8888,9350,14,0
+ACHV.US,D,20090209,000000,9812,9812,8712,9570,14,0
+ACHV.US,D,20090210,000000,9878,9878,8470,8756,8,0
+ACHV.US,D,20090211,000000,9064,9438,8756,8910,7,0
+ACHV.US,D,20090212,000000,8756,9284,8624,8778,3,0
+ACHV.US,D,20090213,000000,8646,9262,8294,8690,11,0
+ACHV.US,D,20090217,000000,8514,8690,6380,6380,44,0
+ACHV.US,D,20090218,000000,6798,7986,6600,7590,19,0
+ACHV.US,D,20090219,000000,7942,8492,7150,8426,6,0
+ACHV.US,D,20090220,000000,8470,8470,7370,8118,2,0
+ACHV.US,D,20090223,000000,7964,8074,7282,7898,5,0
+ACHV.US,D,20090224,000000,8118,8118,7150,8074,4,0
+ACHV.US,D,20090225,000000,7150,8118,7150,8008,2,0
+ACHV.US,D,20090226,000000,8250,8448,7656,8140,5,0
+ACHV.US,D,20090227,000000,7964,8646,7678,8294,5,0
+ACHV.US,D,20090302,000000,8030,8294,7700,8228,6,0
+ACHV.US,D,20090303,000000,7876,9130,7700,9086,10,0
+ACHV.US,D,20090304,000000,9108,9174,7722,8580,8,0
+ACHV.US,D,20090305,000000,8074,8800,8074,8646,2,0
+ACHV.US,D,20090306,000000,8998,9020,7766,8580,6,0
+ACHV.US,D,20090309,000000,8162,8888,7942,8624,4,0
+ACHV.US,D,20090310,000000,8360,9284,8360,8822,6,0
+ACHV.US,D,20090311,000000,9548,9548,8492,9042,7,0
+ACHV.US,D,20090312,000000,8030,9240,8030,8800,30,0
+ACHV.US,D,20090313,000000,8052,9196,7876,8800,19,0
+ACHV.US,D,20090316,000000,8580,8910,8140,8426,3,0
+ACHV.US,D,20090317,000000,8470,9900,8470,9900,3,0
+ACHV.US,D,20090318,000000,9042,11770,8470,8470,26,0
+ACHV.US,D,20090319,000000,8536,8646,8536,8536,1,0
+ACHV.US,D,20090320,000000,8536,8800,8536,8800,2,0
+ACHV.US,D,20090323,000000,8492,8712,8426,8470,3,0
+ACHV.US,D,20090324,000000,8998,8998,8690,8690,0,0
+ACHV.US,D,20090325,000000,8404,9020,8360,9020,3,0
+ACHV.US,D,20090326,000000,9240,10120,9218,9988,9,0
+ACHV.US,D,20090327,000000,10098,10098,9394,9504,1,0
+ACHV.US,D,20090330,000000,9878,9922,8822,9240,6,0
+ACHV.US,D,20090331,000000,8668,10098,8668,10054,6,0
+ACHV.US,D,20090401,000000,8954,10120,8844,9086,10,0
+ACHV.US,D,20090402,000000,9724,10208,8932,9416,13,0
+ACHV.US,D,20090403,000000,9042,9174,8976,9174,2,0
+ACHV.US,D,20090406,000000,8932,9130,8580,9042,9,0
+ACHV.US,D,20090407,000000,8800,9416,8800,9240,5,0
+ACHV.US,D,20090408,000000,9130,9218,8800,9020,6,0
+ACHV.US,D,20090409,000000,9262,9262,8690,8844,8,0
+ACHV.US,D,20090413,000000,9130,10010,8866,9900,11,0
+ACHV.US,D,20090414,000000,9570,10978,9020,9196,15,0
+ACHV.US,D,20090415,000000,9350,9746,9240,9350,3,0
+ACHV.US,D,20090416,000000,9680,9680,9262,9262,2,0
+ACHV.US,D,20090417,000000,9900,9900,9262,9262,2,0
+ACHV.US,D,20090420,000000,9240,9284,9240,9284,1,0
+ACHV.US,D,20090421,000000,9064,10978,9064,10450,8,0
+ACHV.US,D,20090422,000000,10450,10450,10010,10274,3,0
+ACHV.US,D,20090423,000000,10186,10340,10186,10230,3,0
+ACHV.US,D,20090424,000000,10428,10956,10428,10802,15,0
+ACHV.US,D,20090427,000000,10560,12078,10560,11000,42,0
+ACHV.US,D,20090428,000000,11308,12078,11132,11946,36,0
+ACHV.US,D,20090429,000000,12078,13156,11880,12672,41,0
+ACHV.US,D,20090430,000000,15092,15092,13200,14630,57,0
+ACHV.US,D,20090501,000000,14630,15202,14278,15048,47,0
+ACHV.US,D,20090504,000000,14960,16390,14850,16060,35,0
+ACHV.US,D,20090505,000000,16060,16500,15862,15994,14,0
+ACHV.US,D,20090506,000000,16170,16170,13970,14762,18,0
+ACHV.US,D,20090507,000000,14300,15840,14300,15840,33,0
+ACHV.US,D,20090508,000000,15950,15950,15290,15818,9,0
+ACHV.US,D,20090511,000000,15840,16764,15400,15400,11,0
+ACHV.US,D,20090512,000000,14652,16676,14652,15950,20,0
+ACHV.US,D,20090513,000000,15664,16588,14894,14894,40,0
+ACHV.US,D,20090514,000000,14960,16896,14960,16742,43,0
+ACHV.US,D,20090515,000000,16742,20878,15180,18040,170,0
+ACHV.US,D,20090518,000000,18986,26180,18480,26136,234,0
+ACHV.US,D,20090519,000000,27500,35134,26642,29282,449,0
+ACHV.US,D,20090520,000000,30998,31592,28226,30360,172,0
+ACHV.US,D,20090521,000000,29920,37950,29700,36630,169,0
+ACHV.US,D,20090522,000000,39930,49280,38698,47124,602,0
+ACHV.US,D,20090526,000000,44770,47058,36630,37840,373,0
+ACHV.US,D,20090527,000000,38060,45078,36960,44000,241,0
+ACHV.US,D,20090528,000000,45034,46200,41844,44066,132,0
+ACHV.US,D,20090529,000000,45034,45100,36652,38830,301,0
+ACHV.US,D,20090601,000000,36630,42460,30844,41470,441,0
+ACHV.US,D,20090602,000000,41470,42350,39644,41448,154,0
+ACHV.US,D,20090603,000000,41646,48356,40920,45430,288,0
+ACHV.US,D,20090604,000000,46552,56540,45760,55044,545,0
+ACHV.US,D,20090605,000000,55748,59510,53548,54956,334,0
+ACHV.US,D,20090608,000000,53922,56562,49500,54450,185,0
+ACHV.US,D,20090609,000000,55132,58960,54120,57002,131,0
+ACHV.US,D,20090610,000000,57178,59004,53900,56980,87,0
+ACHV.US,D,20090611,000000,56848,58058,55088,56870,72,0
+ACHV.US,D,20090612,000000,57156,59070,55000,58080,74,0
+ACHV.US,D,20090615,000000,58278,58278,55550,56628,68,0
+ACHV.US,D,20090616,000000,57398,58740,56342,57420,53,0
+ACHV.US,D,20090617,000000,57838,57838,50270,54362,110,0
+ACHV.US,D,20090618,000000,53658,55000,50578,51480,101,0
+ACHV.US,D,20090619,000000,51172,53702,50996,52272,53,0
+ACHV.US,D,20090622,000000,51436,51436,45760,46618,110,0
+ACHV.US,D,20090623,000000,46068,48070,42526,42724,120,0
+ACHV.US,D,20090624,000000,44066,50600,44000,48510,125,0
+ACHV.US,D,20090625,000000,48620,50116,45100,46706,90,0
+ACHV.US,D,20090626,000000,47168,52888,45496,52206,452,0
+ACHV.US,D,20090629,000000,52118,52184,48972,49874,76,0
+ACHV.US,D,20090630,000000,49500,49500,46310,48136,36,0
+ACHV.US,D,20090701,000000,48774,51656,48598,51106,58,0
+ACHV.US,D,20090702,000000,51480,51480,47586,49038,61,0
+ACHV.US,D,20090706,000000,48202,48466,46068,47212,38,0
+ACHV.US,D,20090707,000000,46596,48576,45254,46178,52,0
+ACHV.US,D,20090708,000000,46200,46200,42526,44132,52,0
+ACHV.US,D,20090709,000000,44000,47124,43164,44902,27,0
+ACHV.US,D,20090710,000000,44660,45540,44220,44924,12,0
+ACHV.US,D,20090713,000000,45232,46354,42460,44924,29,0
+ACHV.US,D,20090714,000000,45034,45496,43890,44352,16,0
+ACHV.US,D,20090715,000000,45430,49104,45430,47762,34,0
+ACHV.US,D,20090716,000000,47740,47828,44660,47652,59,0
+ACHV.US,D,20090717,000000,48268,48268,45210,45584,31,0
+ACHV.US,D,20090720,000000,45826,46530,44000,45320,37,0
+ACHV.US,D,20090721,000000,45100,50138,44396,50050,61,0
+ACHV.US,D,20090722,000000,50468,57618,48950,56914,115,0
+ACHV.US,D,20090723,000000,57244,60610,55660,58300,141,0
+ACHV.US,D,20090724,000000,58300,63756,57420,62414,93,0
+ACHV.US,D,20090727,000000,62480,65120,61600,62788,41,0
+ACHV.US,D,20090728,000000,64746,64746,62216,64108,54,0
+ACHV.US,D,20090729,000000,63690,64108,62150,63162,32,0
+ACHV.US,D,20090730,000000,62942,65494,61644,63140,38,0
+ACHV.US,D,20090731,000000,63558,66000,61380,64196,63,0
+ACHV.US,D,20090803,000000,64328,69938,64328,67496,45,0
+ACHV.US,D,20090804,000000,67760,69080,66660,67430,23,0
+ACHV.US,D,20090805,000000,67100,68200,66308,67562,21,0
+ACHV.US,D,20090806,000000,67562,68068,63822,63822,57,0
+ACHV.US,D,20090807,000000,63822,68200,63822,65780,35,0
+ACHV.US,D,20090810,000000,66770,67034,65450,66088,18,0
+ACHV.US,D,20090811,000000,65890,66506,63822,65186,30,0
+ACHV.US,D,20090812,000000,64702,69212,64702,67386,30,0
+ACHV.US,D,20090813,000000,67232,69960,67034,68200,19,0
+ACHV.US,D,20090814,000000,68948,68948,64944,65978,20,0
+ACHV.US,D,20090817,000000,64988,64988,60148,62018,41,0
+ACHV.US,D,20090818,000000,61600,64416,60852,63228,25,0
+ACHV.US,D,20090819,000000,63184,67012,63162,66396,17,0
+ACHV.US,D,20090820,000000,66000,67760,65274,66946,32,0
+ACHV.US,D,20090821,000000,67760,67760,65626,66440,21,0
+ACHV.US,D,20090824,000000,66132,67100,65670,66660,23,0
+ACHV.US,D,20090825,000000,70400,73150,69520,70092,143,0
+ACHV.US,D,20090826,000000,70884,72930,69564,72776,50,0
+ACHV.US,D,20090827,000000,73106,77440,73106,77088,59,0
+ACHV.US,D,20090828,000000,78650,88088,77880,87758,129,0
+ACHV.US,D,20090831,000000,85954,94578,85822,88352,110,0
+ACHV.US,D,20090901,000000,87186,87186,75944,80630,102,0
+ACHV.US,D,20090902,000000,81906,82126,79882,81136,38,0
+ACHV.US,D,20090903,000000,81290,84128,80344,82280,42,0
+ACHV.US,D,20090904,000000,83622,84040,82016,83688,40,0
+ACHV.US,D,20090908,000000,84260,84260,81026,82390,34,0
+ACHV.US,D,20090909,000000,82126,84040,82016,82544,25,0
+ACHV.US,D,20090910,000000,83226,83622,81444,82434,24,0
+ACHV.US,D,20090911,000000,82742,82742,80850,82060,45,0
+ACHV.US,D,20090914,000000,80784,82060,78804,80322,43,0
+ACHV.US,D,20090915,000000,80014,82038,79200,81312,30,0
+ACHV.US,D,20090916,000000,81840,82258,79992,81268,14,0
+ACHV.US,D,20090917,000000,80256,80630,77770,78034,36,0
+ACHV.US,D,20090918,000000,78144,79640,78078,79596,59,0
+ACHV.US,D,20090921,000000,81378,88220,80762,85822,109,0
+ACHV.US,D,20090922,000000,86460,87780,84304,84766,46,0
+ACHV.US,D,20090923,000000,85228,87780,83908,84150,46,0
+ACHV.US,D,20090924,000000,85558,85558,78650,78870,41,0
+ACHV.US,D,20090925,000000,78320,79904,77242,78914,29,0
+ACHV.US,D,20090928,000000,80190,82500,78474,81004,34,0
+ACHV.US,D,20090929,000000,81246,81510,79794,80036,27,0
+ACHV.US,D,20090930,000000,79948,80388,78232,79200,18,0
+ACHV.US,D,20091001,000000,79376,79992,75900,75922,40,0
+ACHV.US,D,20091002,000000,75460,76758,73370,75240,46,0
+ACHV.US,D,20091005,000000,75460,77220,75152,76428,27,0
+ACHV.US,D,20091006,000000,79574,82170,78100,80454,73,0
+ACHV.US,D,20091007,000000,79684,81400,79420,80278,32,0
+ACHV.US,D,20091008,000000,81400,82412,79508,79926,44,0
+ACHV.US,D,20091009,000000,80256,80850,79508,80080,28,0
+ACHV.US,D,20091012,000000,80300,80718,79112,79464,14,0
+ACHV.US,D,20091013,000000,78936,79310,76208,76890,22,0
+ACHV.US,D,20091014,000000,78716,78958,76758,77000,28,0
+ACHV.US,D,20091015,000000,77990,83336,75504,79376,126,0
+ACHV.US,D,20091016,000000,79486,79486,74888,75548,70,0
+ACHV.US,D,20091019,000000,77638,77726,73634,73920,38,0
+ACHV.US,D,20091020,000000,73942,74118,63800,66924,622,0
+ACHV.US,D,20091021,000000,66550,69850,66374,66682,129,0
+ACHV.US,D,20091022,000000,67914,70950,66682,70532,85,0
+ACHV.US,D,20091023,000000,71478,72292,67562,67738,59,0
+ACHV.US,D,20091026,000000,68200,70224,65868,66000,85,0
+ACHV.US,D,20091027,000000,65780,70246,65780,68640,79,0
+ACHV.US,D,20091028,000000,69278,69278,64108,65428,74,0
+ACHV.US,D,20091029,000000,65978,66946,63800,66286,41,0
+ACHV.US,D,20091030,000000,66286,66352,62810,64042,53,0
+ACHV.US,D,20091102,000000,64042,65978,57772,59378,77,0
+ACHV.US,D,20091103,000000,58322,61270,57530,61248,39,0
+ACHV.US,D,20091104,000000,61600,61798,59466,60258,26,0
+ACHV.US,D,20091105,000000,59708,62634,59708,62458,33,0
+ACHV.US,D,20091106,000000,63360,65120,61908,64658,45,0
+ACHV.US,D,20091109,000000,66352,67650,64394,66132,46,0
+ACHV.US,D,20091110,000000,66242,68090,65758,66968,38,0
+ACHV.US,D,20091111,000000,67408,67760,66000,66880,21,0
+ACHV.US,D,20091112,000000,67540,67540,65406,66044,40,0
+ACHV.US,D,20091113,000000,65428,65956,64746,65934,33,0
+ACHV.US,D,20091116,000000,66198,68772,66198,68552,30,0
+ACHV.US,D,20091117,000000,68860,69278,68178,69278,19,0
+ACHV.US,D,20091118,000000,68948,70444,68552,70312,18,0
+ACHV.US,D,20091119,000000,70950,71038,69762,70708,25,0
+ACHV.US,D,20091120,000000,70400,72094,68332,71104,31,0
+ACHV.US,D,20091123,000000,71676,72600,69784,70378,20,0
+ACHV.US,D,20091124,000000,71082,71082,69058,70422,14,0
+ACHV.US,D,20091125,000000,70774,70818,69300,70532,74,0
+ACHV.US,D,20091127,000000,66286,69828,66286,68024,11,0
+ACHV.US,D,20091130,000000,67980,71104,67430,69388,90,0
+ACHV.US,D,20091201,000000,69960,70884,67760,70422,30,0
+ACHV.US,D,20091202,000000,70818,73216,69366,73018,30,0
+ACHV.US,D,20091203,000000,73964,74514,72490,72600,54,0
+ACHV.US,D,20091204,000000,74536,74536,71192,71896,28,0
+ACHV.US,D,20091207,000000,72160,72798,70092,71060,13,0
+ACHV.US,D,20091208,000000,70994,70994,69784,70180,17,0
+ACHV.US,D,20091209,000000,70400,70400,69234,69740,10,0
+ACHV.US,D,20091210,000000,69718,70972,69102,69168,19,0
+ACHV.US,D,20091211,000000,69740,69762,67320,68948,18,0
+ACHV.US,D,20091214,000000,69322,69322,67782,68024,15,0
+ACHV.US,D,20091215,000000,67760,67936,66594,66770,29,0
+ACHV.US,D,20091216,000000,67100,67100,65780,65978,26,0
+ACHV.US,D,20091217,000000,66858,67782,65450,65472,17,0
+ACHV.US,D,20091218,000000,66066,67386,64922,65230,21,0
+ACHV.US,D,20091221,000000,50556,50842,44220,46486,1364,0
+ACHV.US,D,20091222,000000,47344,50644,45804,50292,525,0
+ACHV.US,D,20091223,000000,51766,52206,49500,50248,164,0
+ACHV.US,D,20091224,000000,50600,50600,48884,49214,47,0
+ACHV.US,D,20091228,000000,49236,49720,48950,49236,56,0
+ACHV.US,D,20091229,000000,50424,50424,48004,48158,53,0
+ACHV.US,D,20091230,000000,48312,49984,47212,49962,121,0
+ACHV.US,D,20091231,000000,49544,49676,48862,49016,69,0
+ACHV.US,D,20100104,000000,49500,49764,47960,48048,67,0
+ACHV.US,D,20100105,000000,48708,48708,46662,46926,66,0
+ACHV.US,D,20100106,000000,47476,49016,46904,47476,125,0
+ACHV.US,D,20100107,000000,48048,48400,46904,47322,44,0
+ACHV.US,D,20100108,000000,47146,47322,44880,45122,104,0
+ACHV.US,D,20100111,000000,44660,44924,41910,42284,198,0
+ACHV.US,D,20100112,000000,42438,42680,39710,39820,129,0
+ACHV.US,D,20100113,000000,39644,42372,38720,41800,100,0
+ACHV.US,D,20100114,000000,41800,41954,40546,40766,53,0
+ACHV.US,D,20100115,000000,40920,40920,39446,39732,32,0
+ACHV.US,D,20100119,000000,40458,40458,38566,39336,43,0
+ACHV.US,D,20100120,000000,38984,39292,37400,37422,58,0
+ACHV.US,D,20100121,000000,37400,38192,34276,35508,124,0
+ACHV.US,D,20100122,000000,35706,36388,34562,34870,90,0
+ACHV.US,D,20100125,000000,35090,35244,33264,33748,81,0
+ACHV.US,D,20100126,000000,33748,35838,32736,34562,138,0
+ACHV.US,D,20100127,000000,34760,34848,32494,33440,91,0
+ACHV.US,D,20100128,000000,33440,33594,31020,31086,135,0
+ACHV.US,D,20100129,000000,31350,32714,30580,31174,91,0
+ACHV.US,D,20100201,000000,31174,32296,30734,32098,51,0
+ACHV.US,D,20100202,000000,32032,33330,31526,33066,52,0
+ACHV.US,D,20100203,000000,33264,35156,33110,34122,90,0
+ACHV.US,D,20100204,000000,34166,34518,32032,32648,64,0
+ACHV.US,D,20100205,000000,32648,34496,32384,34078,69,0
+ACHV.US,D,20100208,000000,33968,36234,33880,35772,81,0
+ACHV.US,D,20100209,000000,35816,37708,35662,37444,71,0
+ACHV.US,D,20100210,000000,37444,38434,36630,37202,32,0
+ACHV.US,D,20100211,000000,37092,38236,36410,38148,37,0
+ACHV.US,D,20100212,000000,38302,38302,36938,37818,24,0
+ACHV.US,D,20100216,000000,38588,39028,37686,37752,25,0
+ACHV.US,D,20100217,000000,37994,38500,37026,37268,21,0
+ACHV.US,D,20100218,000000,37356,38522,37180,38236,21,0
+ACHV.US,D,20100219,000000,38324,38500,37796,37928,24,0
+ACHV.US,D,20100222,000000,37796,37796,36652,37158,25,0
+ACHV.US,D,20100223,000000,37246,37246,35684,36696,44,0
+ACHV.US,D,20100224,000000,36630,37400,36190,36784,16,0
+ACHV.US,D,20100225,000000,36652,37576,36454,37444,37,0
+ACHV.US,D,20100226,000000,37136,37576,36630,36630,34,0
+ACHV.US,D,20100301,000000,36850,37532,36740,37202,20,0
+ACHV.US,D,20100302,000000,37554,38412,37488,37994,22,0
+ACHV.US,D,20100303,000000,38170,38302,36982,37224,20,0
+ACHV.US,D,20100304,000000,37752,37862,36938,37136,8,0
+ACHV.US,D,20100305,000000,37334,37488,36322,36894,22,0
+ACHV.US,D,20100308,000000,37290,37796,36564,37334,34,0
+ACHV.US,D,20100309,000000,37356,38500,36850,38258,44,0
+ACHV.US,D,20100310,000000,38258,41294,38126,41096,75,0
+ACHV.US,D,20100311,000000,40920,46200,40678,44836,161,0
+ACHV.US,D,20100312,000000,45628,47850,45628,47630,90,0
+ACHV.US,D,20100315,000000,47630,49962,47344,48422,105,0
+ACHV.US,D,20100316,000000,48796,49720,48070,48884,41,0
+ACHV.US,D,20100317,000000,48532,49368,47674,47674,40,0
+ACHV.US,D,20100318,000000,47652,48004,45408,45606,42,0
+ACHV.US,D,20100319,000000,45870,45870,42856,43450,64,0
+ACHV.US,D,20100322,000000,43406,44638,42812,44594,26,0
+ACHV.US,D,20100323,000000,44726,46860,44660,46310,49,0
+ACHV.US,D,20100324,000000,46442,48378,46310,47212,30,0
+ACHV.US,D,20100325,000000,47520,48334,46420,46552,26,0
+ACHV.US,D,20100326,000000,46486,47630,44616,45716,40,0
+ACHV.US,D,20100329,000000,46200,48136,46068,46354,35,0
+ACHV.US,D,20100330,000000,46376,46596,44660,45562,23,0
+ACHV.US,D,20100331,000000,45606,46090,44902,45166,19,0
+ACHV.US,D,20100401,000000,45188,45540,43890,44660,23,0
+ACHV.US,D,20100405,000000,44880,45496,44572,45122,14,0
+ACHV.US,D,20100406,000000,45430,47388,44990,46640,29,0
+ACHV.US,D,20100407,000000,46926,47454,45540,45914,16,0
+ACHV.US,D,20100408,000000,45804,46838,44704,45958,7,0
+ACHV.US,D,20100409,000000,46090,46794,45628,45848,13,0
+ACHV.US,D,20100412,000000,45760,46860,45760,46398,14,0
+ACHV.US,D,20100413,000000,46376,49500,46222,47850,84,0
+ACHV.US,D,20100414,000000,48290,49698,47586,49148,40,0
+ACHV.US,D,20100415,000000,49192,49830,48840,49434,16,0
+ACHV.US,D,20100416,000000,49500,49544,47476,48092,16,0
+ACHV.US,D,20100419,000000,48158,49236,48048,48444,11,0
+ACHV.US,D,20100420,000000,48598,49302,48004,49016,10,0
+ACHV.US,D,20100421,000000,49302,49654,48554,48972,16,0
+ACHV.US,D,20100422,000000,48554,49830,48510,49016,13,0
+ACHV.US,D,20100423,000000,49236,49632,48840,49082,19,0
+ACHV.US,D,20100426,000000,49258,49478,47850,47894,19,0
+ACHV.US,D,20100427,000000,47894,47960,45760,45848,22,0
+ACHV.US,D,20100428,000000,45958,46398,45430,46090,16,0
+ACHV.US,D,20100429,000000,46244,47630,45452,47300,27,0
+ACHV.US,D,20100430,000000,47564,49346,47564,48400,35,0
+ACHV.US,D,20100503,000000,48488,49280,48356,48862,13,0
+ACHV.US,D,20100504,000000,48378,48598,47454,48312,13,0
+ACHV.US,D,20100505,000000,48048,48620,47168,48312,19,0
+ACHV.US,D,20100506,000000,47916,48906,44638,46420,42,0
+ACHV.US,D,20100507,000000,46200,46200,41998,42042,27,0
+ACHV.US,D,20100510,000000,43758,43758,41382,41712,29,0
+ACHV.US,D,20100511,000000,41052,43516,40480,42724,36,0
+ACHV.US,D,20100512,000000,42746,43362,41030,43252,23,0
+ACHV.US,D,20100513,000000,43516,43626,41382,41602,19,0
+ACHV.US,D,20100514,000000,41448,41998,40018,41426,20,0
+ACHV.US,D,20100517,000000,41514,41910,40238,40612,50,0
+ACHV.US,D,20100518,000000,41052,41404,38236,38280,18,0
+ACHV.US,D,20100519,000000,38434,38874,36718,37708,23,0
+ACHV.US,D,20100520,000000,36850,38038,35860,36608,31,0
+ACHV.US,D,20100521,000000,35970,38280,35442,36124,39,0
+ACHV.US,D,20100524,000000,35992,37092,34034,34078,21,0
+ACHV.US,D,20100525,000000,33352,34078,32538,33638,37,0
+ACHV.US,D,20100526,000000,34056,34848,32670,32824,93,0
+ACHV.US,D,20100527,000000,33638,33682,32648,33660,28,0
+ACHV.US,D,20100528,000000,33638,34804,32890,33022,28,0
+ACHV.US,D,20100601,000000,32802,33176,31680,31680,24,0
+ACHV.US,D,20100602,000000,31724,32032,31064,31834,46,0
+ACHV.US,D,20100603,000000,31746,32208,31416,31702,24,0
+ACHV.US,D,20100604,000000,31218,32054,31218,31328,21,0
+ACHV.US,D,20100607,000000,32076,33462,30844,30954,30,0
+ACHV.US,D,20100608,000000,30976,32054,30734,31240,17,0
+ACHV.US,D,20100609,000000,31438,31724,30228,30294,18,0
+ACHV.US,D,20100610,000000,30888,31570,30404,31570,9,0
+ACHV.US,D,20100611,000000,31328,32054,31262,31482,22,0
+ACHV.US,D,20100614,000000,31680,31834,30470,30800,17,0
+ACHV.US,D,20100615,000000,30932,31306,30118,30976,25,0
+ACHV.US,D,20100616,000000,30800,31328,30514,30800,20,0
+ACHV.US,D,20100617,000000,31064,31438,30734,30998,22,0
+ACHV.US,D,20100618,000000,31262,31790,30382,30822,24,0
+ACHV.US,D,20100621,000000,30866,31592,30470,30668,15,0
+ACHV.US,D,20100622,000000,30690,31174,30690,30888,18,0
+ACHV.US,D,20100623,000000,30932,31482,30404,30844,14,0
+ACHV.US,D,20100624,000000,30844,30998,30426,30426,18,0
+ACHV.US,D,20100625,000000,30624,32384,30118,30206,318,0
+ACHV.US,D,20100628,000000,30646,30778,29700,30162,24,0
+ACHV.US,D,20100629,000000,29700,30250,29590,29964,30,0
+ACHV.US,D,20100630,000000,29502,31196,29458,29590,18,0
+ACHV.US,D,20100701,000000,29480,29480,28710,29106,14,0
+ACHV.US,D,20100702,000000,29502,29986,28996,28996,12,0
+ACHV.US,D,20100706,000000,29326,29348,28380,28490,30,0
+ACHV.US,D,20100707,000000,28468,29062,28270,28270,17,0
+ACHV.US,D,20100708,000000,28424,28864,28292,28666,10,0
+ACHV.US,D,20100709,000000,28490,28798,28270,28688,7,0
+ACHV.US,D,20100712,000000,28556,29040,28160,28226,17,0
+ACHV.US,D,20100713,000000,28424,29326,28248,29238,14,0
+ACHV.US,D,20100714,000000,29568,29612,28534,28534,7,0
+ACHV.US,D,20100715,000000,28490,29150,28028,28094,10,0
+ACHV.US,D,20100716,000000,27808,28380,27016,27302,11,0
+ACHV.US,D,20100719,000000,27302,27808,26466,26466,13,0
+ACHV.US,D,20100720,000000,26466,27126,26202,26510,11,0
+ACHV.US,D,20100721,000000,26598,26708,26312,26510,8,0
+ACHV.US,D,20100722,000000,26642,26730,26180,26466,8,0
+ACHV.US,D,20100723,000000,26268,27104,26026,26268,21,0
+ACHV.US,D,20100726,000000,26268,27016,26268,26730,31,0
+ACHV.US,D,20100727,000000,26840,31900,26752,31042,69,0
+ACHV.US,D,20100728,000000,32098,32648,29568,30448,30,0
+ACHV.US,D,20100729,000000,30756,31482,30382,31130,13,0
+ACHV.US,D,20100730,000000,31130,31306,30382,31108,13,0
+ACHV.US,D,20100802,000000,31350,33066,31350,32186,34,0
+ACHV.US,D,20100803,000000,32230,34100,32142,33066,35,0
+ACHV.US,D,20100804,000000,33088,34078,32384,33132,30,0
+ACHV.US,D,20100805,000000,33814,33814,32670,33242,4,0
+ACHV.US,D,20100806,000000,32186,33814,31988,32824,20,0
+ACHV.US,D,20100809,000000,33308,33440,32208,33242,17,0
+ACHV.US,D,20100810,000000,33000,34320,32296,33704,28,0
+ACHV.US,D,20100811,000000,32186,34100,32032,33110,16,0
+ACHV.US,D,20100812,000000,32362,33528,32362,32824,9,0
+ACHV.US,D,20100813,000000,32450,32450,31240,31328,5,0
+ACHV.US,D,20100816,000000,30272,30690,30184,30316,8,0
+ACHV.US,D,20100817,000000,31240,31240,30360,30624,4,0
+ACHV.US,D,20100818,000000,31064,31218,30338,30492,5,0
+ACHV.US,D,20100819,000000,30228,31328,28798,29084,7,0
+ACHV.US,D,20100820,000000,29018,29194,28600,29150,4,0
+ACHV.US,D,20100823,000000,29216,29304,28688,29128,17,0
+ACHV.US,D,20100824,000000,28622,29128,28600,29040,5,0
+ACHV.US,D,20100825,000000,28644,29150,28380,28820,6,0
+ACHV.US,D,20100826,000000,28798,28952,27632,27632,6,0
+ACHV.US,D,20100827,000000,28402,29612,27632,28886,23,0
+ACHV.US,D,20100830,000000,29150,29304,28512,28556,10,0
+ACHV.US,D,20100831,000000,28556,28622,28204,28204,8,0
+ACHV.US,D,20100901,000000,28622,28820,28468,28556,4,0
+ACHV.US,D,20100902,000000,28754,29150,28556,28666,4,0
+ACHV.US,D,20100903,000000,29106,29106,28380,29018,7,0
+ACHV.US,D,20100907,000000,28688,29018,28424,28446,4,0
+ACHV.US,D,20100908,000000,28600,28776,28050,28160,4,0
+ACHV.US,D,20100909,000000,28578,28578,28072,28072,4,0
+ACHV.US,D,20100910,000000,28270,28336,27676,27676,6,0
+ACHV.US,D,20100913,000000,27522,28072,26972,28072,13,0
+ACHV.US,D,20100914,000000,27698,27918,27500,27764,9,0
+ACHV.US,D,20100915,000000,27654,27654,27060,27258,8,0
+ACHV.US,D,20100916,000000,27280,27280,26444,26598,12,0
+ACHV.US,D,20100917,000000,26686,26686,26026,26136,18,0
+ACHV.US,D,20100920,000000,26070,26950,26070,26752,24,0
+ACHV.US,D,20100921,000000,26752,26928,26664,26928,12,0
+ACHV.US,D,20100922,000000,29678,29678,28028,28622,49,0
+ACHV.US,D,20100923,000000,28732,28842,27082,28666,16,0
+ACHV.US,D,20100924,000000,28600,28974,28314,28974,17,0
+ACHV.US,D,20100927,000000,29260,29964,28754,29084,13,0
+ACHV.US,D,20100928,000000,29414,29436,28930,29040,11,0
+ACHV.US,D,20100929,000000,29062,31856,29062,30998,44,0
+ACHV.US,D,20100930,000000,31020,33088,31020,32670,54,0
+ACHV.US,D,20101001,000000,33000,33000,31900,31900,10,0
+ACHV.US,D,20101004,000000,33088,33088,31680,32076,23,0
+ACHV.US,D,20101005,000000,32450,32450,31196,31856,23,0
+ACHV.US,D,20101006,000000,32450,32450,31394,31548,8,0
+ACHV.US,D,20101007,000000,31548,31790,30800,31130,22,0
+ACHV.US,D,20101008,000000,30800,32076,29898,31790,12,0
+ACHV.US,D,20101011,000000,32032,34980,31922,34826,95,0
+ACHV.US,D,20101012,000000,35354,42240,35244,40920,217,0
+ACHV.US,D,20101013,000000,41404,44000,40898,41404,103,0
+ACHV.US,D,20101014,000000,41800,41800,36872,40744,110,0
+ACHV.US,D,20101015,000000,40744,41910,39182,39908,37,0
+ACHV.US,D,20101018,000000,40040,42680,39600,41250,71,0
+ACHV.US,D,20101019,000000,35904,37070,34980,35992,305,0
+ACHV.US,D,20101020,000000,36080,39468,36036,38676,145,0
+ACHV.US,D,20101021,000000,38808,40018,38038,38456,86,0
+ACHV.US,D,20101022,000000,38456,39402,36234,37026,50,0
+ACHV.US,D,20101025,000000,37400,38720,36850,36960,37,0
+ACHV.US,D,20101026,000000,36960,37840,36234,36938,39,0
+ACHV.US,D,20101027,000000,36850,37840,36542,37026,32,0
+ACHV.US,D,20101028,000000,37444,37620,35596,35662,32,0
+ACHV.US,D,20101029,000000,36432,36432,33528,34738,89,0
+ACHV.US,D,20101101,000000,35002,35156,33242,35046,47,0
+ACHV.US,D,20101102,000000,35530,36344,34320,36058,30,0
+ACHV.US,D,20101103,000000,36058,36520,35090,35750,24,0
+ACHV.US,D,20101104,000000,36300,36300,34562,35134,38,0
+ACHV.US,D,20101105,000000,35750,35750,33814,34892,54,0
+ACHV.US,D,20101108,000000,35222,35222,34496,34826,23,0
+ACHV.US,D,20101109,000000,35002,35156,34342,34650,36,0
+ACHV.US,D,20101110,000000,34760,35178,33880,34672,26,0
+ACHV.US,D,20101111,000000,34364,35728,34364,35310,28,0
+ACHV.US,D,20101112,000000,34892,36014,34782,35354,28,0
+ACHV.US,D,20101115,000000,35684,35838,35200,35442,23,0
+ACHV.US,D,20101116,000000,35178,35508,34562,35002,33,0
+ACHV.US,D,20101117,000000,35090,35574,34760,35178,17,0
+ACHV.US,D,20101118,000000,35684,36256,35310,36190,18,0
+ACHV.US,D,20101119,000000,36102,37400,35860,36784,29,0
+ACHV.US,D,20101122,000000,37290,37290,36476,36630,12,0
+ACHV.US,D,20101123,000000,36476,36740,35640,35882,10,0
+ACHV.US,D,20101124,000000,36058,36564,35662,36168,15,0
+ACHV.US,D,20101126,000000,36146,36718,35640,36586,4,0
+ACHV.US,D,20101129,000000,36542,36894,35200,35464,21,0
+ACHV.US,D,20101130,000000,35200,35662,34738,35332,23,0
+ACHV.US,D,20101201,000000,35728,35728,35090,35244,29,0
+ACHV.US,D,20101202,000000,35222,35618,35112,35200,20,0
+ACHV.US,D,20101203,000000,35134,35618,35002,35288,19,0
+ACHV.US,D,20101206,000000,35376,35640,35178,35464,12,0
+ACHV.US,D,20101207,000000,35640,35640,34892,34980,19,0
+ACHV.US,D,20101208,000000,35200,35618,34716,35134,11,0
+ACHV.US,D,20101209,000000,35222,35596,34826,35178,15,0
+ACHV.US,D,20101210,000000,35398,35486,35090,35288,12,0
+ACHV.US,D,20101213,000000,35288,35750,34980,35530,17,0
+ACHV.US,D,20101214,000000,35596,35640,34980,35134,10,0
+ACHV.US,D,20101215,000000,35222,35398,34848,34980,37,0
+ACHV.US,D,20101216,000000,34980,35310,34980,35310,11,0
+ACHV.US,D,20101217,000000,35156,35750,35134,35750,23,0
+ACHV.US,D,20101220,000000,35706,36256,35200,35244,17,0
+ACHV.US,D,20101221,000000,35420,35640,35046,35574,27,0
+ACHV.US,D,20101222,000000,35486,35530,35090,35442,18,0
+ACHV.US,D,20101223,000000,35332,35332,35090,35112,11,0
+ACHV.US,D,20101227,000000,34914,35156,34694,34914,20,0
+ACHV.US,D,20101228,000000,35024,35354,34980,35288,18,0
+ACHV.US,D,20101229,000000,35266,35574,34980,35222,12,0
+ACHV.US,D,20101230,000000,35068,36652,35002,36190,22,0
+ACHV.US,D,20101231,000000,36058,37158,35728,36938,27,0
+ACHV.US,D,20110103,000000,37224,37378,36454,37026,16,0
+ACHV.US,D,20110104,000000,37290,37290,35684,36586,21,0
+ACHV.US,D,20110105,000000,36740,37840,36696,37510,26,0
+ACHV.US,D,20110106,000000,37664,38368,37664,37994,15,0
+ACHV.US,D,20110107,000000,37972,38060,37026,37708,11,0
+ACHV.US,D,20110110,000000,37378,37796,36762,37400,10,0
+ACHV.US,D,20110111,000000,37422,37884,37246,37840,10,0
+ACHV.US,D,20110112,000000,37972,38214,37554,37862,12,0
+ACHV.US,D,20110113,000000,37686,38060,37532,37576,14,0
+ACHV.US,D,20110114,000000,37488,37554,37026,37290,6,0
+ACHV.US,D,20110118,000000,37400,38082,36806,38082,21,0
+ACHV.US,D,20110119,000000,38016,38016,37136,37224,13,0
+ACHV.US,D,20110120,000000,37180,37290,36564,36652,7,0
+ACHV.US,D,20110121,000000,37026,37114,35904,36300,15,0
+ACHV.US,D,20110124,000000,35992,36124,34980,35222,21,0
+ACHV.US,D,20110125,000000,35178,35244,34760,35024,16,0
+ACHV.US,D,20110126,000000,35002,35266,34980,35200,13,0
+ACHV.US,D,20110127,000000,35222,35310,34870,35046,10,0
+ACHV.US,D,20110128,000000,35288,35288,34760,34958,25,0
+ACHV.US,D,20110131,000000,34914,35134,34870,34870,22,0
+ACHV.US,D,20110201,000000,34848,35156,34650,34870,11,0
+ACHV.US,D,20110202,000000,35178,35222,34650,35024,7,0
+ACHV.US,D,20110203,000000,35090,35530,34672,35508,14,0
+ACHV.US,D,20110204,000000,35464,35860,35002,35420,11,0
+ACHV.US,D,20110207,000000,35574,35640,35024,35134,6,0
+ACHV.US,D,20110208,000000,35200,35200,34694,35090,5,0
+ACHV.US,D,20110209,000000,35046,35068,34760,34980,7,0
+ACHV.US,D,20110210,000000,34782,35002,34782,34892,4,0
+ACHV.US,D,20110211,000000,34870,35640,34870,35530,8,0
+ACHV.US,D,20110214,000000,35376,35662,34870,34892,9,0
+ACHV.US,D,20110215,000000,35002,35200,34870,34870,15,0
+ACHV.US,D,20110216,000000,35090,35178,34782,34958,9,0
+ACHV.US,D,20110218,000000,35090,35112,34782,34980,7,0
+ACHV.US,D,20110222,000000,34760,34980,34760,34782,13,0
+ACHV.US,D,20110223,000000,34760,34958,34650,34694,14,0
+ACHV.US,D,20110224,000000,34540,34760,34540,34540,14,0
+ACHV.US,D,20110225,000000,34672,34870,34540,34716,4,0
+ACHV.US,D,20110228,000000,34782,34804,34320,34540,6,0
+ACHV.US,D,20110301,000000,34320,34386,33022,33880,27,0
+ACHV.US,D,20110302,000000,33682,33748,33506,33550,4,0
+ACHV.US,D,20110303,000000,33660,34782,33616,33990,10,0
+ACHV.US,D,20110304,000000,34496,34760,34078,34364,5,0
+ACHV.US,D,20110307,000000,34804,34804,33066,34012,14,0
+ACHV.US,D,20110308,000000,33836,34870,33836,34650,15,0
+ACHV.US,D,20110309,000000,34826,34936,34078,34144,4,0
+ACHV.US,D,20110310,000000,34122,34122,33682,33682,12,0
+ACHV.US,D,20110311,000000,34034,34034,32494,33154,22,0
+ACHV.US,D,20110314,000000,33022,35398,32890,34452,79,0
+ACHV.US,D,20110315,000000,33946,34452,33682,34144,16,0
+ACHV.US,D,20110316,000000,34100,34496,33440,33594,15,0
+ACHV.US,D,20110317,000000,33902,33902,33572,33770,14,0
+ACHV.US,D,20110318,000000,33902,33902,33660,33660,6,0
+ACHV.US,D,20110321,000000,33726,34364,33726,34320,7,0
+ACHV.US,D,20110322,000000,34320,35090,33902,34078,11,0
+ACHV.US,D,20110323,000000,33902,34144,33638,33792,3,0
+ACHV.US,D,20110324,000000,33748,33990,33660,33660,7,0
+ACHV.US,D,20110325,000000,33616,34474,33616,33682,4,0
+ACHV.US,D,20110328,000000,33858,34298,33660,34034,8,0
+ACHV.US,D,20110329,000000,34298,34408,33330,34276,11,0
+ACHV.US,D,20110330,000000,34320,34386,34056,34276,11,0
+ACHV.US,D,20110331,000000,34320,34364,33660,33660,17,0
+ACHV.US,D,20110401,000000,34100,34100,33660,34100,15,0
+ACHV.US,D,20110404,000000,34100,34584,33770,34320,13,0
+ACHV.US,D,20110405,000000,34254,34386,33946,34386,6,0
+ACHV.US,D,20110406,000000,34430,34540,33660,34386,16,0
+ACHV.US,D,20110407,000000,34628,34628,33836,34298,9,0
+ACHV.US,D,20110408,000000,34276,34320,33836,34100,10,0
+ACHV.US,D,20110411,000000,33990,34474,33968,34320,12,0
+ACHV.US,D,20110412,000000,34276,34364,33660,34100,9,0
+ACHV.US,D,20110413,000000,34100,34166,33638,33638,6,0
+ACHV.US,D,20110414,000000,33660,34254,33594,34254,7,0
+ACHV.US,D,20110415,000000,33946,34144,33748,33990,10,0
+ACHV.US,D,20110418,000000,33880,34320,33770,34034,8,0
+ACHV.US,D,20110419,000000,34210,34738,33880,34144,15,0
+ACHV.US,D,20110420,000000,34320,34386,33990,34232,8,0
+ACHV.US,D,20110421,000000,33990,34232,33946,34100,5,0
+ACHV.US,D,20110425,000000,34188,34232,33880,33946,3,0
+ACHV.US,D,20110426,000000,34100,34298,33902,33924,5,0
+ACHV.US,D,20110427,000000,34012,34232,33924,34232,7,0
+ACHV.US,D,20110428,000000,34210,34320,34012,34298,4,0
+ACHV.US,D,20110429,000000,34254,34320,34034,34122,3,0
+ACHV.US,D,20110502,000000,34210,34408,34144,34320,10,0
+ACHV.US,D,20110503,000000,34188,34606,34078,34320,10,0
+ACHV.US,D,20110504,000000,34254,34430,34100,34100,8,0
+ACHV.US,D,20110505,000000,34320,34430,34034,34408,14,0
+ACHV.US,D,20110506,000000,34364,34496,33924,34100,13,0
+ACHV.US,D,20110509,000000,34034,34342,33880,34166,15,0
+ACHV.US,D,20110510,000000,34584,34584,33924,34320,9,0
+ACHV.US,D,20110511,000000,34342,34452,33880,34122,9,0
+ACHV.US,D,20110512,000000,34100,34430,33924,34386,13,0
+ACHV.US,D,20110513,000000,34320,34386,34166,34276,4,0
+ACHV.US,D,20110516,000000,34254,34276,33880,34034,4,0
+ACHV.US,D,20110517,000000,34232,34298,33924,34232,5,0
+ACHV.US,D,20110518,000000,34232,34298,34056,34232,5,0
+ACHV.US,D,20110519,000000,34232,34364,33990,34254,8,0
+ACHV.US,D,20110520,000000,34254,34870,34188,34738,7,0
+ACHV.US,D,20110523,000000,34496,34870,34298,34738,12,0
+ACHV.US,D,20110524,000000,34540,41580,34276,41008,72,0
+ACHV.US,D,20110525,000000,40744,40744,38852,39468,27,0
+ACHV.US,D,20110526,000000,39468,39468,39116,39204,10,0
+ACHV.US,D,20110527,000000,39446,39886,37400,38368,21,0
+ACHV.US,D,20110531,000000,38588,38808,38060,38522,14,0
+ACHV.US,D,20110601,000000,38500,39424,38192,38522,16,0
+ACHV.US,D,20110602,000000,38676,40590,38676,40150,25,0
+ACHV.US,D,20110603,000000,40172,40700,38764,39842,27,0
+ACHV.US,D,20110606,000000,40216,41778,39424,40326,61,0
+ACHV.US,D,20110607,000000,40348,40876,39028,39776,14,0
+ACHV.US,D,20110608,000000,39798,40414,39116,39798,19,0
+ACHV.US,D,20110609,000000,39666,40062,38236,39820,23,0
+ACHV.US,D,20110610,000000,39776,40744,39754,40744,28,0
+ACHV.US,D,20110613,000000,40898,41734,39688,40414,51,0
+ACHV.US,D,20110614,000000,40612,40612,37026,37642,45,0
+ACHV.US,D,20110615,000000,37642,37686,36036,36630,25,0
+ACHV.US,D,20110616,000000,36564,37378,35948,36762,16,0
+ACHV.US,D,20110617,000000,36762,36894,35178,35948,24,0
+ACHV.US,D,20110620,000000,35838,37774,35772,37774,22,0
+ACHV.US,D,20110621,000000,37774,38588,37598,38478,10,0
+ACHV.US,D,20110622,000000,38346,39820,38324,38940,17,0
+ACHV.US,D,20110623,000000,38874,39490,36938,37906,24,0
+ACHV.US,D,20110624,000000,38126,39622,37224,38456,646,0
+ACHV.US,D,20110627,000000,38544,39402,37158,38258,39,0
+ACHV.US,D,20110628,000000,38874,38874,37840,38148,17,0
+ACHV.US,D,20110629,000000,38148,38258,36872,37092,15,0
+ACHV.US,D,20110630,000000,37070,37620,36718,37466,11,0
+ACHV.US,D,20110701,000000,37598,38368,37378,37686,17,0
+ACHV.US,D,20110705,000000,37686,37686,35464,37598,26,0
+ACHV.US,D,20110706,000000,37620,39050,37312,37400,20,0
+ACHV.US,D,20110707,000000,37400,38038,37246,37840,9,0
+ACHV.US,D,20110708,000000,37488,38940,37312,37840,34,0
+ACHV.US,D,20110711,000000,37730,38016,36300,36410,13,0
+ACHV.US,D,20110712,000000,36366,37158,36080,36630,9,0
+ACHV.US,D,20110713,000000,36828,37268,35574,35706,17,0
+ACHV.US,D,20110714,000000,36300,36300,34650,34760,12,0
+ACHV.US,D,20110715,000000,34826,35816,34694,34826,17,0
+ACHV.US,D,20110718,000000,35024,35156,34650,34782,11,0
+ACHV.US,D,20110719,000000,34672,35354,34430,35354,15,0
+ACHV.US,D,20110720,000000,35354,35354,35002,35002,3,0
+ACHV.US,D,20110721,000000,34320,35288,34320,34782,8,0
+ACHV.US,D,20110722,000000,34848,34848,34430,34540,10,0
+ACHV.US,D,20110725,000000,34540,34540,33594,33660,14,0
+ACHV.US,D,20110726,000000,33572,33748,32252,32384,15,0
+ACHV.US,D,20110727,000000,32142,32362,31306,31460,18,0
+ACHV.US,D,20110728,000000,31878,32076,31108,31504,11,0
+ACHV.US,D,20110729,000000,31394,32120,31152,31812,9,0
+ACHV.US,D,20110801,000000,32560,33616,30404,30888,20,0
+ACHV.US,D,20110802,000000,30822,31174,29788,29788,14,0
+ACHV.US,D,20110803,000000,30074,30492,28446,29194,21,0
+ACHV.US,D,20110804,000000,29084,29084,26664,26730,38,0
+ACHV.US,D,20110805,000000,26400,26620,18986,25300,233,0
+ACHV.US,D,20110808,000000,24618,24618,22198,22682,36,0
+ACHV.US,D,20110809,000000,22946,25212,20878,24684,60,0
+ACHV.US,D,20110810,000000,24684,25652,23694,23892,40,0
+ACHV.US,D,20110811,000000,24178,26004,23672,25718,23,0
+ACHV.US,D,20110812,000000,26114,26114,24816,25168,17,0
+ACHV.US,D,20110815,000000,25696,26686,25278,26158,16,0
+ACHV.US,D,20110816,000000,25938,26532,25388,26136,15,0
+ACHV.US,D,20110817,000000,26290,26774,24970,25168,56,0
+ACHV.US,D,20110818,000000,24530,25014,22902,23826,25,0
+ACHV.US,D,20110819,000000,23628,24750,23210,24222,11,0
+ACHV.US,D,20110822,000000,24772,25256,24200,24574,14,0
+ACHV.US,D,20110823,000000,24728,25124,24068,25124,11,0
+ACHV.US,D,20110824,000000,25630,26554,24992,26356,11,0
+ACHV.US,D,20110825,000000,26510,26664,24024,24024,15,0
+ACHV.US,D,20110826,000000,23892,24640,23760,24288,13,0
+ACHV.US,D,20110829,000000,24904,26268,24310,25894,12,0
+ACHV.US,D,20110830,000000,25784,26554,25784,26004,9,0
+ACHV.US,D,20110831,000000,25344,26510,24816,26268,22,0
+ACHV.US,D,20110901,000000,26202,26444,24354,24552,19,0
+ACHV.US,D,20110902,000000,24332,24376,23474,23584,7,0
+ACHV.US,D,20110906,000000,23012,23760,22770,23298,8,0
+ACHV.US,D,20110907,000000,23716,24728,23716,24398,9,0
+ACHV.US,D,20110908,000000,24222,25190,23188,23386,8,0
+ACHV.US,D,20110909,000000,23254,23386,21802,22154,17,0
+ACHV.US,D,20110912,000000,22000,22308,21604,22132,12,0
+ACHV.US,D,20110913,000000,22132,22352,21934,21956,15,0
+ACHV.US,D,20110914,000000,22022,22088,21560,21978,9,0
+ACHV.US,D,20110915,000000,22110,22198,21318,22198,13,0
+ACHV.US,D,20110916,000000,22462,23276,22330,22660,22,0
+ACHV.US,D,20110919,000000,22022,22374,21516,22198,6,0
+ACHV.US,D,20110920,000000,22418,23452,21912,22528,12,0
+ACHV.US,D,20110921,000000,22660,23298,22000,22066,15,0
+ACHV.US,D,20110922,000000,22242,22638,21758,21868,33,0
+ACHV.US,D,20110923,000000,22000,22418,21714,22044,14,0
+ACHV.US,D,20110926,000000,22220,22748,21780,22462,12,0
+ACHV.US,D,20110927,000000,22418,23078,21758,22220,16,0
+ACHV.US,D,20110928,000000,21780,22000,21120,21120,10,0
+ACHV.US,D,20110929,000000,21648,21670,20680,21428,8,0
+ACHV.US,D,20110930,000000,21032,21912,20790,21560,26,0
+ACHV.US,D,20111003,000000,21274,21384,20064,20152,20,0
+ACHV.US,D,20111004,000000,20526,21274,19954,20900,54,0
+ACHV.US,D,20111005,000000,21758,21758,20460,20900,30,0
+ACHV.US,D,20111006,000000,20900,21296,20724,21164,16,0
+ACHV.US,D,20111007,000000,21450,21780,20988,21230,16,0
+ACHV.US,D,20111010,000000,21626,22154,21230,22088,13,0
+ACHV.US,D,20111011,000000,21956,22110,21208,21670,9,0
+ACHV.US,D,20111012,000000,21384,21934,21362,21560,15,0
+ACHV.US,D,20111013,000000,21406,21516,21032,21340,6,0
+ACHV.US,D,20111014,000000,21538,21758,21054,21714,10,0
+ACHV.US,D,20111017,000000,21296,21296,20592,20680,10,0
+ACHV.US,D,20111018,000000,20680,21142,20460,20878,12,0
+ACHV.US,D,20111019,000000,20108,20944,20108,20460,12,0
+ACHV.US,D,20111020,000000,20570,20944,20130,20834,13,0
+ACHV.US,D,20111021,000000,21428,21450,20570,21318,15,0
+ACHV.US,D,20111024,000000,21340,22176,21340,21912,23,0
+ACHV.US,D,20111025,000000,22000,22176,21538,21560,10,0
+ACHV.US,D,20111026,000000,21956,22594,21648,22330,9,0
+ACHV.US,D,20111027,000000,22484,23078,22484,22880,32,0
+ACHV.US,D,20111028,000000,22858,24486,22858,24266,50,0
+ACHV.US,D,20111031,000000,23936,26202,23694,25520,34,0
+ACHV.US,D,20111101,000000,24970,25872,24002,24310,39,0
+ACHV.US,D,20111102,000000,24200,25234,23760,24860,31,0
+ACHV.US,D,20111103,000000,24552,25520,24200,25520,28,0
+ACHV.US,D,20111104,000000,25256,28028,25080,27632,55,0
+ACHV.US,D,20111107,000000,27632,27654,25630,26598,14,0
+ACHV.US,D,20111108,000000,26708,27742,26444,27566,20,0
+ACHV.US,D,20111109,000000,26752,27654,26466,26576,22,0
+ACHV.US,D,20111110,000000,26884,27676,26554,27148,23,0
+ACHV.US,D,20111111,000000,27258,27896,27170,27478,19,0
+ACHV.US,D,20111114,000000,27720,27720,26400,26686,21,0
+ACHV.US,D,20111115,000000,26686,27478,26488,27302,17,0
+ACHV.US,D,20111116,000000,27082,27522,26092,26114,13,0
+ACHV.US,D,20111117,000000,26092,26334,25212,25608,20,0
+ACHV.US,D,20111118,000000,25652,26004,25388,25938,13,0
+ACHV.US,D,20111121,000000,25762,25916,24860,25146,24,0
+ACHV.US,D,20111122,000000,25366,26114,24860,25630,19,0
+ACHV.US,D,20111123,000000,25608,25762,23452,24112,26,0
+ACHV.US,D,20111125,000000,23914,24420,22418,22528,12,0
+ACHV.US,D,20111128,000000,23254,25014,22814,24574,17,0
+ACHV.US,D,20111129,000000,24530,25036,23892,24332,10,0
+ACHV.US,D,20111130,000000,25168,26290,24640,26224,31,0
+ACHV.US,D,20111201,000000,25828,26004,24992,25322,19,0
+ACHV.US,D,20111202,000000,25542,25982,24200,24200,14,0
+ACHV.US,D,20111205,000000,24530,24750,23892,24552,8,0
+ACHV.US,D,20111206,000000,24464,25168,24178,24948,7,0
+ACHV.US,D,20111207,000000,24992,25256,23804,24992,11,0
+ACHV.US,D,20111208,000000,25212,25212,23452,23496,16,0
+ACHV.US,D,20111209,000000,23540,25740,23386,25454,21,0
+ACHV.US,D,20111212,000000,25652,25674,24618,25036,11,0
+ACHV.US,D,20111213,000000,25080,25916,24552,24618,20,0
+ACHV.US,D,20111214,000000,24530,25168,23782,24882,24,0
+ACHV.US,D,20111215,000000,25014,25124,24222,24508,13,0
+ACHV.US,D,20111216,000000,24772,25300,24200,24200,25,0
+ACHV.US,D,20111219,000000,24486,24926,23980,24024,12,0
+ACHV.US,D,20111220,000000,24992,25586,24200,25542,20,0
+ACHV.US,D,20111221,000000,25322,25476,24596,25256,10,0
+ACHV.US,D,20111222,000000,25938,25938,24838,25432,11,0
+ACHV.US,D,20111223,000000,25432,26114,25168,25894,16,0
+ACHV.US,D,20111227,000000,25652,25872,25124,25432,11,0
+ACHV.US,D,20111228,000000,25366,25542,24486,24662,16,0
+ACHV.US,D,20111229,000000,25102,25674,24398,25542,34,0
+ACHV.US,D,20111230,000000,25740,26004,24860,25828,21,0
+ACHV.US,D,20120103,000000,26092,26598,24926,26158,15,0
+ACHV.US,D,20120104,000000,26532,26620,25432,25784,14,0
+ACHV.US,D,20120105,000000,26224,26356,25036,25388,16,0
+ACHV.US,D,20120106,000000,25564,26290,25564,25960,11,0
+ACHV.US,D,20120109,000000,26400,27258,26158,27192,20,0
+ACHV.US,D,20120110,000000,27368,27940,27126,27632,24,0
+ACHV.US,D,20120111,000000,27610,28028,27522,27522,8,0
+ACHV.US,D,20120112,000000,27544,27940,27456,27698,9,0
+ACHV.US,D,20120113,000000,27346,27698,27346,27456,12,0
+ACHV.US,D,20120117,000000,27698,28842,27346,28380,24,0
+ACHV.US,D,20120118,000000,28446,28600,28006,28600,20,0
+ACHV.US,D,20120119,000000,28644,29876,28600,29414,20,0
+ACHV.US,D,20120120,000000,29524,29876,29326,29524,14,0
+ACHV.US,D,20120123,000000,29722,30250,29524,29678,9,0
+ACHV.US,D,20120124,000000,29722,30426,29524,30206,11,0
+ACHV.US,D,20120125,000000,29810,30734,29744,30360,16,0
+ACHV.US,D,20120126,000000,29986,30426,29986,30206,20,0
+ACHV.US,D,20120127,000000,30250,31350,30140,30844,22,0
+ACHV.US,D,20120130,000000,30756,30910,30250,30536,13,0
+ACHV.US,D,20120131,000000,30800,30932,30382,30580,28,0
+ACHV.US,D,20120201,000000,31482,31834,30756,30800,43,0
+ACHV.US,D,20120202,000000,31350,32164,30272,31438,93,0
+ACHV.US,D,20120203,000000,31922,32120,30976,31350,31,0
+ACHV.US,D,20120206,000000,31306,33726,31240,33110,102,0
+ACHV.US,D,20120207,000000,33110,33594,32802,33044,37,0
+ACHV.US,D,20120208,000000,33308,33880,32494,33814,16,0
+ACHV.US,D,20120209,000000,33814,33880,31812,31856,44,0
+ACHV.US,D,20120210,000000,31570,32076,30998,31372,17,0
+ACHV.US,D,20120213,000000,31350,32516,31328,32494,8,0
+ACHV.US,D,20120214,000000,32252,32274,30690,30866,13,0
+ACHV.US,D,20120215,000000,30646,31460,30228,30866,20,0
+ACHV.US,D,20120216,000000,30536,31944,30536,31900,9,0
+ACHV.US,D,20120217,000000,32010,32054,30778,31416,23,0
+ACHV.US,D,20120221,000000,31438,32736,31240,32274,27,0
+ACHV.US,D,20120222,000000,32406,33022,30580,32978,56,0
+ACHV.US,D,20120223,000000,33022,34760,32340,33814,51,0
+ACHV.US,D,20120224,000000,33836,34870,33396,34386,17,0
+ACHV.US,D,20120227,000000,34364,35860,33968,35200,50,0
+ACHV.US,D,20120228,000000,34760,35794,34760,35640,42,0
+ACHV.US,D,20120229,000000,35574,35684,34760,35156,32,0
+ACHV.US,D,20120301,000000,35508,36762,35178,35640,47,0
+ACHV.US,D,20120302,000000,35838,35882,34672,34892,32,0
+ACHV.US,D,20120305,000000,34936,35728,34694,35068,14,0
+ACHV.US,D,20120306,000000,34650,34716,33462,34144,18,0
+ACHV.US,D,20120307,000000,34452,34980,33396,34188,28,0
+ACHV.US,D,20120308,000000,34100,35046,33968,34540,29,0
+ACHV.US,D,20120309,000000,34100,35662,33770,34694,36,0
+ACHV.US,D,20120312,000000,34430,34672,33044,33506,18,0
+ACHV.US,D,20120313,000000,33726,34914,33440,34034,34,0
+ACHV.US,D,20120314,000000,34100,35992,34100,35640,34,0
+ACHV.US,D,20120315,000000,36476,38456,35948,38346,123,0
+ACHV.US,D,20120316,000000,30800,32318,30052,30382,1081,0
+ACHV.US,D,20120319,000000,30470,31064,30030,30162,152,0
+ACHV.US,D,20120320,000000,29920,30250,28336,28490,263,0
+ACHV.US,D,20120321,000000,28622,29414,28490,28512,93,0
+ACHV.US,D,20120322,000000,28424,28490,27434,27874,115,0
+ACHV.US,D,20120323,000000,28094,28886,28006,28842,64,0
+ACHV.US,D,20120326,000000,28534,29502,28468,29458,47,0
+ACHV.US,D,20120327,000000,30074,30668,29876,30162,78,0
+ACHV.US,D,20120328,000000,30734,30756,28930,29634,62,0
+ACHV.US,D,20120329,000000,29524,29612,28490,29216,42,0
+ACHV.US,D,20120330,000000,29502,29502,28908,29238,200,0
+ACHV.US,D,20120402,000000,29304,29326,28622,29282,44,0
+ACHV.US,D,20120403,000000,29062,29700,28710,29480,55,0
+ACHV.US,D,20120404,000000,29216,29370,27522,28732,109,0
+ACHV.US,D,20120405,000000,28292,29678,28248,29568,112,0
+ACHV.US,D,20120409,000000,29062,29194,28446,29018,50,0
+ACHV.US,D,20120410,000000,29172,29172,28182,28534,115,0
+ACHV.US,D,20120411,000000,28820,29458,28116,28248,39,0
+ACHV.US,D,20120412,000000,28358,28512,27984,28182,28,0
+ACHV.US,D,20120413,000000,28028,28094,26686,26840,46,0
+ACHV.US,D,20120416,000000,27588,27588,26466,26928,28,0
+ACHV.US,D,20120417,000000,27104,27302,26818,26884,36,0
+ACHV.US,D,20120418,000000,26840,27104,26400,26510,34,0
+ACHV.US,D,20120419,000000,26554,26906,26114,26510,31,0
+ACHV.US,D,20120420,000000,27148,27148,26400,26576,31,0
+ACHV.US,D,20120423,000000,26290,26994,26048,26950,41,0
+ACHV.US,D,20120424,000000,27016,27170,26686,27170,22,0
+ACHV.US,D,20120425,000000,27566,28688,27214,28226,49,0
+ACHV.US,D,20120426,000000,28050,28710,28050,28314,16,0
+ACHV.US,D,20120427,000000,28446,28490,27698,28490,19,0
+ACHV.US,D,20120430,000000,28402,28754,28380,28600,37,0
+ACHV.US,D,20120501,000000,28600,28666,28424,28578,34,0
+ACHV.US,D,20120502,000000,28534,28842,28292,28754,26,0
+ACHV.US,D,20120503,000000,28666,28886,28336,28534,39,0
+ACHV.US,D,20120504,000000,28358,28710,28006,28710,87,0
+ACHV.US,D,20120507,000000,28512,28732,27984,28358,45,0
+ACHV.US,D,20120508,000000,28116,28644,27566,28600,69,0
+ACHV.US,D,20120509,000000,28446,28622,28292,28468,22,0
+ACHV.US,D,20120510,000000,28600,28732,28402,28710,13,0
+ACHV.US,D,20120511,000000,28424,28754,28248,28556,21,0
+ACHV.US,D,20120514,000000,28204,28996,27852,27852,22,0
+ACHV.US,D,20120515,000000,27874,28248,27588,27830,15,0
+ACHV.US,D,20120516,000000,27852,27918,27456,27522,21,0
+ACHV.US,D,20120517,000000,27412,27720,27236,27280,25,0
+ACHV.US,D,20120518,000000,27302,28050,26796,28006,41,0
+ACHV.US,D,20120521,000000,28028,28820,27764,28820,29,0
+ACHV.US,D,20120522,000000,28820,28820,28380,28578,21,0
+ACHV.US,D,20120523,000000,28226,29194,28094,28996,25,0
+ACHV.US,D,20120524,000000,29040,29062,28138,28842,18,0
+ACHV.US,D,20120525,000000,28798,28996,28160,28644,13,0
+ACHV.US,D,20120529,000000,28864,29194,28160,28798,61,0
+ACHV.US,D,20120530,000000,28402,28534,27984,28006,13,0
+ACHV.US,D,20120531,000000,28138,28226,27500,27632,23,0
+ACHV.US,D,20120601,000000,27368,29304,26994,28600,39,0
+ACHV.US,D,20120604,000000,28710,28908,27368,27808,26,0
+ACHV.US,D,20120605,000000,27566,28468,27566,28028,23,0
+ACHV.US,D,20120606,000000,28314,28600,28072,28160,37,0
+ACHV.US,D,20120607,000000,28512,28622,27412,27522,17,0
+ACHV.US,D,20120608,000000,27324,28248,27082,27896,13,0
+ACHV.US,D,20120611,000000,28248,28248,26950,26950,18,0
+ACHV.US,D,20120612,000000,27148,28028,26752,28006,16,0
+ACHV.US,D,20120613,000000,27874,28446,27104,27280,13,0
+ACHV.US,D,20120614,000000,27324,27874,27324,27588,13,0
+ACHV.US,D,20120615,000000,27544,27830,27302,27676,42,0
+ACHV.US,D,20120618,000000,28622,29128,28138,28512,50,0
+ACHV.US,D,20120619,000000,28534,29810,28534,29392,43,0
+ACHV.US,D,20120620,000000,29370,30184,29260,29898,17,0
+ACHV.US,D,20120621,000000,29898,30140,28996,29282,19,0
+ACHV.US,D,20120622,000000,29084,29898,28666,29722,108,0
+ACHV.US,D,20120625,000000,29436,29788,29040,29612,12,0
+ACHV.US,D,20120626,000000,29744,29810,29282,29436,13,0
+ACHV.US,D,20120627,000000,29392,29832,29282,29678,15,0
+ACHV.US,D,20120628,000000,29392,29502,28292,28754,11,0
+ACHV.US,D,20120629,000000,29392,29722,28512,29568,34,0
+ACHV.US,D,20120702,000000,29414,32032,29040,31658,61,0
+ACHV.US,D,20120703,000000,31592,32160,31306,31900,15,0
+ACHV.US,D,20120705,000000,31790,32164,31086,31724,13,0
+ACHV.US,D,20120706,000000,31790,32010,31240,31372,16,0
+ACHV.US,D,20120709,000000,31460,32230,30998,31834,14,0
+ACHV.US,D,20120710,000000,32186,32186,31240,31372,11,0
+ACHV.US,D,20120711,000000,31614,32076,30800,31196,16,0
+ACHV.US,D,20120712,000000,30976,31878,30140,31680,14,0
+ACHV.US,D,20120713,000000,31746,32802,31746,32538,13,0
+ACHV.US,D,20120716,000000,32604,32604,31614,31966,6,0
+ACHV.US,D,20120717,000000,32208,32208,31614,32098,11,0
+ACHV.US,D,20120718,000000,32010,32912,31790,32670,33,0
+ACHV.US,D,20120719,000000,32868,32978,31988,32318,12,0
+ACHV.US,D,20120720,000000,31966,31966,31548,31680,11,0
+ACHV.US,D,20120723,000000,31130,31372,30602,30646,21,0
+ACHV.US,D,20120724,000000,30844,31702,30250,30470,25,0
+ACHV.US,D,20120725,000000,30514,31064,30514,31042,7,0
+ACHV.US,D,20120726,000000,31262,31350,30580,30976,13,0
+ACHV.US,D,20120727,000000,31042,32274,31042,32164,16,0
+ACHV.US,D,20120730,000000,32098,32230,30668,30756,22,0
+ACHV.US,D,20120731,000000,30800,31372,30558,30712,13,0
+ACHV.US,D,20120801,000000,30756,31306,30250,30712,27,0
+ACHV.US,D,20120802,000000,29920,31028,29898,30008,20,0
+ACHV.US,D,20120803,000000,30382,32120,30382,31966,16,0
+ACHV.US,D,20120806,000000,32032,32032,31680,31746,14,0
+ACHV.US,D,20120807,000000,32032,32406,31130,31372,24,0
+ACHV.US,D,20120808,000000,31328,31764,31282,31284,6,0
+ACHV.US,D,20120809,000000,31438,31944,31086,31130,7,0
+ACHV.US,D,20120810,000000,31196,32186,31196,31768,8,0
+ACHV.US,D,20120813,000000,31636,31644,30558,31174,9,0
+ACHV.US,D,20120814,000000,31240,31570,30910,31130,6,0
+ACHV.US,D,20120815,000000,31130,31878,31130,31570,13,0
+ACHV.US,D,20120816,000000,31460,32032,31240,31922,17,0
+ACHV.US,D,20120817,000000,31834,31900,31482,31900,10,0
+ACHV.US,D,20120820,000000,31900,32252,31526,32010,16,0
+ACHV.US,D,20120821,000000,31922,32120,30932,31130,8,0
+ACHV.US,D,20120822,000000,31020,31900,30668,31702,15,0
+ACHV.US,D,20120823,000000,31878,31922,31306,31658,6,0
+ACHV.US,D,20120824,000000,31570,31878,30800,31482,5,0
+ACHV.US,D,20120827,000000,31702,32296,31570,31812,5,0
+ACHV.US,D,20120828,000000,31878,31878,31152,31680,15,0
+ACHV.US,D,20120829,000000,31790,31812,30888,31174,11,0
+ACHV.US,D,20120830,000000,31130,31130,30458,30470,11,0
+ACHV.US,D,20120831,000000,30580,30580,30074,30118,10,0
+ACHV.US,D,20120904,000000,30250,30470,29438,30360,11,0
+ACHV.US,D,20120905,000000,30206,30536,29810,30030,16,0
+ACHV.US,D,20120906,000000,30074,30800,29722,30162,24,0
+ACHV.US,D,20120907,000000,30272,30558,29942,30250,13,0
+ACHV.US,D,20120910,000000,30096,30798,29700,30074,8,0
+ACHV.US,D,20120911,000000,29986,30690,29436,29700,17,0
+ACHV.US,D,20120912,000000,30052,30580,29766,30492,8,0
+ACHV.US,D,20120913,000000,30382,31592,30162,31152,18,0
+ACHV.US,D,20120914,000000,31218,31526,31064,31108,17,0
+ACHV.US,D,20120917,000000,30800,31548,30800,31460,9,0
+ACHV.US,D,20120918,000000,31570,32098,31218,31834,30,0
+ACHV.US,D,20120919,000000,32098,32164,31746,31856,27,0
+ACHV.US,D,20120920,000000,31746,32054,31372,31834,13,0
+ACHV.US,D,20120921,000000,31900,31988,31416,31834,36,0
+ACHV.US,D,20120924,000000,31680,31878,31152,31570,13,0
+ACHV.US,D,20120925,000000,31768,32516,31592,31724,17,0
+ACHV.US,D,20120926,000000,31900,32428,31834,31856,22,0
+ACHV.US,D,20120927,000000,31966,32098,31482,31944,8,0
+ACHV.US,D,20120928,000000,31790,32384,31174,31174,14,0
+ACHV.US,D,20121001,000000,31438,31988,31394,31614,8,0
+ACHV.US,D,20121002,000000,31768,31988,31240,31680,9,0
+ACHV.US,D,20121003,000000,31702,31702,30976,31086,10,0
+ACHV.US,D,20121004,000000,31108,31372,30910,31372,14,0
+ACHV.US,D,20121005,000000,31482,31482,30646,30734,8,0
+ACHV.US,D,20121008,000000,30712,31504,30624,31064,6,0
+ACHV.US,D,20121009,000000,31108,31218,30558,30558,9,0
+ACHV.US,D,20121010,000000,30668,31416,30382,30800,6,0
+ACHV.US,D,20121011,000000,30910,30932,30602,30778,4,0
+ACHV.US,D,20121012,000000,30734,31174,30382,30382,11,0
+ACHV.US,D,20121015,000000,30558,30932,30334,30668,8,0
+ACHV.US,D,20121016,000000,30910,31020,30228,30294,12,0
+ACHV.US,D,20121017,000000,30382,30734,30316,30426,3,0
+ACHV.US,D,20121018,000000,30492,30492,30184,30206,5,0
+ACHV.US,D,20121019,000000,29942,30118,28292,28556,23,0
+ACHV.US,D,20121022,000000,29018,29018,26950,27764,39,0
+ACHV.US,D,20121023,000000,27456,27786,26620,27280,22,0
+ACHV.US,D,20121024,000000,27478,27498,26840,27126,4,0
+ACHV.US,D,20121025,000000,27258,27632,26906,27302,9,0
+ACHV.US,D,20121026,000000,27302,27544,26642,26708,13,0
+ACHV.US,D,20121031,000000,26642,27378,26400,27280,23,0
+ACHV.US,D,20121101,000000,27082,27610,26730,27412,45,0
+ACHV.US,D,20121102,000000,27434,27522,26466,26642,31,0
+ACHV.US,D,20121105,000000,26554,27236,26466,26774,6,0
+ACHV.US,D,20121106,000000,26928,27082,26730,26928,6,0
+ACHV.US,D,20121107,000000,26730,26752,26400,26576,28,0
+ACHV.US,D,20121108,000000,26708,26774,25388,26400,27,0
+ACHV.US,D,20121109,000000,26400,27368,26290,26598,10,0
+ACHV.US,D,20121112,000000,26620,26620,25806,26510,49,0
+ACHV.US,D,20121113,000000,26312,26576,25850,26114,15,0
+ACHV.US,D,20121114,000000,25850,26532,25850,26268,31,0
+ACHV.US,D,20121115,000000,25982,26158,25696,25948,12,0
+ACHV.US,D,20121116,000000,25872,25982,25322,25828,23,0
+ACHV.US,D,20121119,000000,26070,26070,25652,25938,7,0
+ACHV.US,D,20121120,000000,25828,26092,25322,26048,10,0
+ACHV.US,D,20121121,000000,26246,26488,25410,26312,29,0
+ACHV.US,D,20121123,000000,26444,26444,26070,26444,6,0
+ACHV.US,D,20121126,000000,26510,28050,25806,27676,18,0
+ACHV.US,D,20121127,000000,27632,28710,27566,28138,19,0
+ACHV.US,D,20121128,000000,28316,29304,28316,28644,7,0
+ACHV.US,D,20121129,000000,29128,29216,27796,28402,9,0
+ACHV.US,D,20121130,000000,28578,28578,27192,27742,22,0
+ACHV.US,D,20121203,000000,28028,28534,26642,28182,16,0
+ACHV.US,D,20121204,000000,28292,28666,27984,28666,6,0
+ACHV.US,D,20121205,000000,28864,29038,28556,28578,17,0
+ACHV.US,D,20121206,000000,28490,29040,28358,28644,10,0
+ACHV.US,D,20121207,000000,28556,28842,28292,28512,4,0
+ACHV.US,D,20121210,000000,28468,28996,28314,28490,9,0
+ACHV.US,D,20121211,000000,28754,29040,28182,28556,14,0
+ACHV.US,D,20121212,000000,28534,29018,28138,28138,11,0
+ACHV.US,D,20121213,000000,28248,28248,27126,27500,7,0
+ACHV.US,D,20121214,000000,27346,28358,27346,27830,11,0
+ACHV.US,D,20121217,000000,28028,28226,27500,28050,13,0
+ACHV.US,D,20121218,000000,27852,28094,27588,28050,25,0
+ACHV.US,D,20121219,000000,27984,28028,27148,27610,12,0
+ACHV.US,D,20121220,000000,27544,28270,27080,28270,18,0
+ACHV.US,D,20121221,000000,28160,28380,27280,27324,36,0
+ACHV.US,D,20121224,000000,27434,27434,26710,26950,3,0
+ACHV.US,D,20121226,000000,26598,27346,25608,25960,20,0
+ACHV.US,D,20121227,000000,26070,26224,25322,26048,10,0
+ACHV.US,D,20121228,000000,25850,26554,25366,26026,15,0
+ACHV.US,D,20121231,000000,26048,28864,26048,28864,44,0
+ACHV.US,D,20130102,000000,27544,29568,27544,29458,34,0
+ACHV.US,D,20130103,000000,29414,29700,29216,29348,16,0
+ACHV.US,D,20130104,000000,29568,29700,28754,29084,19,0
+ACHV.US,D,20130107,000000,28842,29392,28772,28842,8,0
+ACHV.US,D,20130108,000000,28710,28974,28160,28292,10,0
+ACHV.US,D,20130109,000000,28578,29238,28556,29106,9,0
+ACHV.US,D,20130110,000000,29304,29568,28622,28864,11,0
+ACHV.US,D,20130111,000000,28952,29348,28864,28996,8,0
+ACHV.US,D,20130114,000000,28776,28886,28248,28798,14,0
+ACHV.US,D,20130115,000000,28556,28908,28160,28732,7,0
+ACHV.US,D,20130116,000000,28380,28600,27962,28160,14,0
+ACHV.US,D,20130117,000000,28336,28500,27654,27940,9,0
+ACHV.US,D,20130118,000000,27940,28072,27258,27632,16,0
+ACHV.US,D,20130122,000000,27530,27940,27106,27500,23,0
+ACHV.US,D,20130123,000000,27566,27566,26840,27038,19,0
+ACHV.US,D,20130124,000000,27016,27280,26708,26840,12,0
+ACHV.US,D,20130125,000000,27060,27500,26642,27082,15,0
+ACHV.US,D,20130128,000000,27170,28862,27170,28644,23,0
+ACHV.US,D,20130129,000000,28754,30250,28578,30008,38,0
+ACHV.US,D,20130130,000000,29920,30140,29190,29260,7,0
+ACHV.US,D,20130131,000000,29348,29590,28908,28952,14,0
+ACHV.US,D,20130201,000000,29150,29524,27786,28336,35,0
+ACHV.US,D,20130204,000000,28248,28248,27280,27324,16,0
+ACHV.US,D,20130205,000000,27588,27742,27016,27170,18,0
+ACHV.US,D,20130206,000000,26950,27170,26708,26950,11,0
+ACHV.US,D,20130207,000000,26950,27170,26664,26708,8,0
+ACHV.US,D,20130208,000000,26818,27016,26422,26510,10,0
+ACHV.US,D,20130211,000000,26554,26708,25938,25938,28,0
+ACHV.US,D,20130212,000000,26048,26618,26048,26180,17,0
+ACHV.US,D,20130213,000000,26466,26794,25850,26356,30,0
+ACHV.US,D,20130214,000000,26466,26482,26092,26334,30,0
+ACHV.US,D,20130215,000000,26620,26620,26026,26444,30,0
+ACHV.US,D,20130219,000000,26422,26488,26180,26444,28,0
+ACHV.US,D,20130220,000000,26400,27852,26290,27258,31,0
+ACHV.US,D,20130221,000000,27434,27452,26268,26554,23,0
+ACHV.US,D,20130222,000000,26708,26708,26268,26664,16,0
+ACHV.US,D,20130225,000000,26862,26862,26202,26268,20,0
+ACHV.US,D,20130226,000000,26466,27038,26400,26840,13,0
+ACHV.US,D,20130227,000000,26752,26752,26312,26422,17,0
+ACHV.US,D,20130228,000000,26510,26796,26158,26158,21,0
+ACHV.US,D,20130301,000000,26400,27192,26400,27104,18,0
+ACHV.US,D,20130304,000000,27104,27500,27104,27434,18,0
+ACHV.US,D,20130305,000000,27676,28336,27588,28072,31,0
+ACHV.US,D,20130306,000000,28160,28292,26972,27236,19,0
+ACHV.US,D,20130307,000000,27214,27588,26862,27390,17,0
+ACHV.US,D,20130308,000000,27610,27984,26620,26994,21,0
+ACHV.US,D,20130311,000000,26444,26950,26366,26620,20,0
+ACHV.US,D,20130312,000000,26488,26620,26158,26290,19,0
+ACHV.US,D,20130313,000000,26378,26906,26378,26642,13,0
+ACHV.US,D,20130314,000000,26576,26950,25872,26884,31,0
+ACHV.US,D,20130315,000000,26862,27060,26488,26818,38,0
+ACHV.US,D,20130318,000000,26466,26818,26048,26202,41,0
+ACHV.US,D,20130319,000000,26224,26312,25916,25938,23,0
+ACHV.US,D,20130320,000000,26092,26092,25520,25872,40,0
+ACHV.US,D,20130321,000000,26190,26322,25608,25916,13,0
+ACHV.US,D,20130322,000000,25938,26158,25762,25872,13,0
+ACHV.US,D,20130325,000000,25960,26378,25960,26114,11,0
+ACHV.US,D,20130326,000000,26224,26246,25652,26048,11,0
+ACHV.US,D,20130327,000000,25938,26092,25718,25894,14,0
+ACHV.US,D,20130328,000000,25850,25850,24860,24926,65,0
+ACHV.US,D,20130401,000000,24970,25036,22880,23760,83,0
+ACHV.US,D,20130402,000000,23760,24200,23584,23650,26,0
+ACHV.US,D,20130403,000000,23738,23760,22462,23210,50,0
+ACHV.US,D,20130404,000000,23210,23430,22726,23298,16,0
+ACHV.US,D,20130405,000000,23166,23274,22660,22836,20,0
+ACHV.US,D,20130408,000000,22880,23034,22220,22902,16,0
+ACHV.US,D,20130409,000000,22880,22880,22044,22044,67,0
+ACHV.US,D,20130410,000000,22044,22770,22044,22440,16,0
+ACHV.US,D,20130411,000000,22352,24200,22352,23562,63,0
+ACHV.US,D,20130412,000000,23144,23540,22660,23144,25,0
+ACHV.US,D,20130415,000000,23210,23980,22594,22924,69,0
+ACHV.US,D,20130416,000000,22990,23100,22616,22968,15,0
+ACHV.US,D,20130417,000000,22858,23056,22154,22286,26,0
+ACHV.US,D,20130418,000000,22264,22572,22154,22462,16,0
+ACHV.US,D,20130419,000000,22330,22858,22154,22550,23,0
+ACHV.US,D,20130422,000000,22594,22968,22176,22616,20,0
+ACHV.US,D,20130423,000000,22770,23562,22748,23474,22,0
+ACHV.US,D,20130424,000000,23540,23540,22484,22682,15,0
+ACHV.US,D,20130425,000000,22792,23056,22684,22748,15,0
+ACHV.US,D,20130426,000000,22902,22946,22198,22440,15,0
+ACHV.US,D,20130429,000000,22418,22616,22110,22264,24,0
+ACHV.US,D,20130430,000000,22132,22506,22132,22286,23,0
+ACHV.US,D,20130501,000000,22748,22748,20350,20658,72,0
+ACHV.US,D,20130502,000000,20878,21340,20152,20944,44,0
+ACHV.US,D,20130503,000000,22110,22704,22088,22484,48,0
+ACHV.US,D,20130506,000000,22704,23254,22044,22968,33,0
+ACHV.US,D,20130507,000000,23100,23166,21890,22088,45,0
+ACHV.US,D,20130508,000000,22022,22440,21978,22132,19,0
+ACHV.US,D,20130509,000000,22176,22176,21560,21934,21,0
+ACHV.US,D,20130510,000000,21890,22110,21780,22066,8,0
+ACHV.US,D,20130513,000000,22066,22594,21802,22198,43,0
+ACHV.US,D,20130514,000000,22286,22572,21956,22176,199,0
+ACHV.US,D,20130515,000000,22176,22440,22044,22242,36,0
+ACHV.US,D,20130516,000000,22242,23188,22110,22924,46,0
+ACHV.US,D,20130517,000000,23100,23210,22990,23100,39,0
+ACHV.US,D,20130520,000000,23078,23254,22836,22946,24,0
+ACHV.US,D,20130521,000000,23100,23144,22750,22990,20,0
+ACHV.US,D,20130522,000000,23078,23144,22110,22374,34,0
+ACHV.US,D,20130523,000000,22308,23628,22308,23408,39,0
+ACHV.US,D,20130524,000000,23364,23628,23122,23606,28,0
+ACHV.US,D,20130528,000000,23716,24090,23166,23452,36,0
+ACHV.US,D,20130529,000000,23342,23452,22264,22396,22,0
+ACHV.US,D,20130530,000000,22528,23188,22154,22990,18,0
+ACHV.US,D,20130531,000000,22792,22968,22352,22660,39,0
+ACHV.US,D,20130603,000000,22660,23078,22054,22616,53,0
+ACHV.US,D,20130604,000000,22572,22572,21890,22022,21,0
+ACHV.US,D,20130605,000000,21912,22088,21472,21560,18,0
+ACHV.US,D,20130606,000000,21538,22176,21010,22132,40,0
+ACHV.US,D,20130607,000000,22374,22462,22054,22352,15,0
+ACHV.US,D,20130610,000000,22264,22792,21890,22704,16,0
+ACHV.US,D,20130611,000000,22484,22638,22088,22220,14,0
+ACHV.US,D,20130612,000000,22308,22308,21538,21714,20,0
+ACHV.US,D,20130613,000000,21780,22110,21714,22044,12,0
+ACHV.US,D,20130614,000000,22308,22396,21648,22066,38,0
+ACHV.US,D,20130617,000000,22330,22352,21736,21956,17,0
+ACHV.US,D,20130618,000000,22066,22242,21714,22066,14,0
+ACHV.US,D,20130619,000000,22000,22000,20746,20944,39,0
+ACHV.US,D,20130620,000000,20746,21296,20064,20592,26,0
+ACHV.US,D,20130621,000000,20680,21494,20592,21450,39,0
+ACHV.US,D,20130624,000000,21164,21472,20856,20922,22,0
+ACHV.US,D,20130625,000000,21120,21626,20658,20856,25,0
+ACHV.US,D,20130626,000000,20966,21318,20966,20988,21,0
+ACHV.US,D,20130627,000000,21186,21670,21120,21560,13,0
+ACHV.US,D,20130628,000000,21494,21868,21468,21560,88,0
+ACHV.US,D,20130701,000000,21714,22000,21032,21362,16,0
+ACHV.US,D,20130702,000000,21560,21560,20680,20966,15,0
+ACHV.US,D,20130703,000000,20790,20954,20350,20482,17,0
+ACHV.US,D,20130705,000000,20746,20988,20372,20988,33,0
+ACHV.US,D,20130708,000000,21472,21538,21120,21340,15,0
+ACHV.US,D,20130709,000000,21582,21582,21230,21494,23,0
+ACHV.US,D,20130710,000000,21582,21802,21296,21340,86,0
+ACHV.US,D,20130711,000000,21604,21648,21274,21362,18,0
+ACHV.US,D,20130712,000000,21362,22154,21362,21956,35,0
+ACHV.US,D,20130715,000000,22088,22528,22088,22330,51,0
+ACHV.US,D,20130716,000000,22418,22528,22110,22286,24,0
+ACHV.US,D,20130717,000000,22528,22528,22000,22110,30,0
+ACHV.US,D,20130718,000000,22242,22440,22022,22132,48,0
+ACHV.US,D,20130719,000000,22110,22110,21890,21956,28,0
+ACHV.US,D,20130722,000000,22000,22330,21846,22154,27,0
+ACHV.US,D,20130723,000000,22022,22374,22000,22154,23,0
+ACHV.US,D,20130724,000000,22330,22330,21934,22000,21,0
+ACHV.US,D,20130725,000000,22000,22264,21912,22088,23,0
+ACHV.US,D,20130726,000000,21912,22066,21780,21956,34,0
+ACHV.US,D,20130729,000000,21956,22110,21890,21890,15,0
+ACHV.US,D,20130730,000000,22066,22110,21130,21560,44,0
+ACHV.US,D,20130731,000000,21736,21780,21318,21494,24,0
+ACHV.US,D,20130801,000000,21846,21912,21428,21560,23,0
+ACHV.US,D,20130802,000000,21406,21714,21384,21670,20,0
+ACHV.US,D,20130805,000000,21692,21758,21340,21340,9,0
+ACHV.US,D,20130806,000000,21340,21402,20658,21076,35,0
+ACHV.US,D,20130807,000000,21054,21054,20570,20724,21,0
+ACHV.US,D,20130808,000000,20900,21362,20306,21098,24,0
+ACHV.US,D,20130809,000000,21978,22022,20372,20416,47,0
+ACHV.US,D,20130812,000000,20240,20614,19844,20504,55,0
+ACHV.US,D,20130813,000000,20614,20614,19800,20526,44,0
+ACHV.US,D,20130814,000000,20614,20614,19976,20218,41,0
+ACHV.US,D,20130815,000000,19910,20240,19360,19514,69,0
+ACHV.US,D,20130816,000000,19382,19646,18744,19492,53,0
+ACHV.US,D,20130819,000000,19404,19866,18920,19096,34,0
+ACHV.US,D,20130820,000000,19096,19910,19054.2,19800,28,0
+ACHV.US,D,20130821,000000,19800,20130,19272,19338,25,0
+ACHV.US,D,20130822,000000,19404,19920,19404,19844,10,0
+ACHV.US,D,20130823,000000,19932,20350,19536,20218,19,0
+ACHV.US,D,20130826,000000,20152,20438,19800,19822,15,0
+ACHV.US,D,20130827,000000,19558,19885.8,18370,18942,93,0
+ACHV.US,D,20130828,000000,18700.2,19954,18661.4,19932,27,0
+ACHV.US,D,20130829,000000,19954,20416,19932,20196,22,0
+ACHV.US,D,20130830,000000,20196,20196,19338,19690,27,0
+ACHV.US,D,20130903,000000,19800,20240,19470,19602,9,0
+ACHV.US,D,20130904,000000,19690,19756,19360,19646,10,0
+ACHV.US,D,20130905,000000,19624,20130,19624,19866,16,0
+ACHV.US,D,20130906,000000,19910,20240,19316,19976,29,0
+ACHV.US,D,20130909,000000,20042,20394,19844,20372,26,0
+ACHV.US,D,20130910,000000,20394,20570,19800,20372,27,0
+ACHV.US,D,20130911,000000,20284,20350,19822,20196,19,0
+ACHV.US,D,20130912,000000,20262,20350,19800,19822,14,0
+ACHV.US,D,20130913,000000,19932,20152,19844,20042,15,0
+ACHV.US,D,20130916,000000,20262,20416,20020,20284,19,0
+ACHV.US,D,20130917,000000,20306,20900,20218,20724,31,0
+ACHV.US,D,20130918,000000,20812,21098,20504,20702,33,0
+ACHV.US,D,20130919,000000,20812,20900,20536,20680,33,0
+ACHV.US,D,20130920,000000,20680,20680,20108,20504,51,0
+ACHV.US,D,20130923,000000,20438,20614,19580,19932,48,0
+ACHV.US,D,20130924,000000,19910,20130,19492,19734,31,0
+ACHV.US,D,20130925,000000,19822,20196,19800,19976,23,0
+ACHV.US,D,20130926,000000,20020,20350,19778,20262,34,0
+ACHV.US,D,20130927,000000,20284,20284,19800,20174,28,0
+ACHV.US,D,20130930,000000,19932,20592,19932,20394,28,0
+ACHV.US,D,20131001,000000,20372,20482,20020,20108,15,0
+ACHV.US,D,20131002,000000,19888,20042,19558,19756,30,0
+ACHV.US,D,20131003,000000,19690,19888,19030,19096,90,0
+ACHV.US,D,20131004,000000,19206,19932,19206,19690,16,0
+ACHV.US,D,20131007,000000,19536,19800,19426,19426,19,0
+ACHV.US,D,20131008,000000,19492,19558,18392,18722,48,0
+ACHV.US,D,20131009,000000,18854,18898,18194,18700,39,0
+ACHV.US,D,20131010,000000,19030,19228,18876,19118,19,0
+ACHV.US,D,20131011,000000,19096,19800,19008,19580,39,0
+ACHV.US,D,20131014,000000,19426,19690,19052,19426,26,0
+ACHV.US,D,20131015,000000,19338,19338,18370,18678,44,0
+ACHV.US,D,20131016,000000,18986,19052,18568,18766,22,0
+ACHV.US,D,20131017,000000,18678,19096,18282,18788,58,0
+ACHV.US,D,20131018,000000,18832,18876,18304,18788,56,0
+ACHV.US,D,20131021,000000,18832,18920,16742,17182,157,0
+ACHV.US,D,20131022,000000,17204,17402,16038,16324,113,0
+ACHV.US,D,20131023,000000,16280,16742,14586,16434,154,0
+ACHV.US,D,20131024,000000,16588,16588,15466,15642,74,0
+ACHV.US,D,20131025,000000,15620,15906,15158,15862,50,0
+ACHV.US,D,20131028,000000,18590,19030,16280,16280,359,0
+ACHV.US,D,20131029,000000,16412,16874,15950,16588,126,0
+ACHV.US,D,20131030,000000,16698,16962,15796,15862,62,0
+ACHV.US,D,20131031,000000,15818,15818,15070,15466,96,0
+ACHV.US,D,20131101,000000,15400,15752,15246,15378,49,0
+ACHV.US,D,20131104,000000,15400,15532,15312,15356,43,0
+ACHV.US,D,20131105,000000,15334,15466,15224,15290,59,0
+ACHV.US,D,20131106,000000,15356,15620,14740,14740,90,0
+ACHV.US,D,20131107,000000,14740,15136,14410,15026,96,0
+ACHV.US,D,20131108,000000,15048,16434,14454,16060,83,0
+ACHV.US,D,20131111,000000,16148,16390,15730,16214,32,0
+ACHV.US,D,20131112,000000,16016,16280,15444,15620,59,0
+ACHV.US,D,20131113,000000,15554,16192,15400,16192,204,0
+ACHV.US,D,20131114,000000,16236,16258,15840,16104,60,0
+ACHV.US,D,20131115,000000,16082,16302,15840,16258,59,0
+ACHV.US,D,20131118,000000,16412,17182,16060,16456,71,0
+ACHV.US,D,20131119,000000,16456,16500,15840,16082,51,0
+ACHV.US,D,20131120,000000,16104,17380,16082,16984,85,0
+ACHV.US,D,20131121,000000,17270,17886,17182,17644,91,0
+ACHV.US,D,20131122,000000,17930,17930,17226,17468,58,0
+ACHV.US,D,20131125,000000,17600,17965,17138,17182,38,0
+ACHV.US,D,20131126,000000,17160,17996,17160,17952,62,0
+ACHV.US,D,20131127,000000,17952,18502,17820,18502,80,0
+ACHV.US,D,20131129,000000,18590,18986,18590,18898,42,0
+ACHV.US,D,20131202,000000,19008,19008,18172,18678,60,0
+ACHV.US,D,20131203,000000,18568,18700,17226,17380,82,0
+ACHV.US,D,20131204,000000,17534,17688,17160,17556,63,0
+ACHV.US,D,20131205,000000,17490,17622,17270,17358,45,0
+ACHV.US,D,20131206,000000,17490,17688,17182,17600,37,0
+ACHV.US,D,20131209,000000,17600,18458,17512,18458,76,0
+ACHV.US,D,20131210,000000,18480,18832,18128,18678,76,0
+ACHV.US,D,20131211,000000,18656,18656,17842,18062,37,0
+ACHV.US,D,20131212,000000,18040,18172,17600,17688,28,0
+ACHV.US,D,20131213,000000,17798,18238,17600,17820,26,0
+ACHV.US,D,20131216,000000,18018,18150,17622,17776,54,0
+ACHV.US,D,20131217,000000,17820,17886,17358,17534,47,0
+ACHV.US,D,20131218,000000,17710,17938,17292,17798,48,0
+ACHV.US,D,20131219,000000,17710,18040,17600,17842,26,0
+ACHV.US,D,20131220,000000,17930,18502,17930,18480,57,0
+ACHV.US,D,20131223,000000,18612,18700,18172,18414,42,0
+ACHV.US,D,20131224,000000,18502,18502,18238,18392,12,0
+ACHV.US,D,20131226,000000,18414,18722,18304,18546,37,0
+ACHV.US,D,20131227,000000,18612,18634,18282,18436,32,0
+ACHV.US,D,20131230,000000,18304,18612,18216,18458,33,0
+ACHV.US,D,20131231,000000,18392,18634,18326,18348,55,0
+ACHV.US,D,20140102,000000,18260,19888,18260,19800,83,0
+ACHV.US,D,20140103,000000,19910,21802,19866.4,20394,101,0
+ACHV.US,D,20140106,000000,20702,20790,20284,20350,76,0
+ACHV.US,D,20140107,000000,20350,20350,19140,19602,62,0
+ACHV.US,D,20140108,000000,19690,19800,19404,19558,53,0
+ACHV.US,D,20140109,000000,19580,19668,19184,19382,70,0
+ACHV.US,D,20140110,000000,19448,20570,19404,20526,95,0
+ACHV.US,D,20140113,000000,20548,20570,19558,20152,79,0
+ACHV.US,D,20140114,000000,20328,21076,19932,20790,49,0
+ACHV.US,D,20140115,000000,20966,21758,20922,21648,95,0
+ACHV.US,D,20140116,000000,21538,21736,21230,21538,55,0
+ACHV.US,D,20140117,000000,21560,21670,21164,21318,43,0
+ACHV.US,D,20140121,000000,21208,22440,21196,22418,103,0
+ACHV.US,D,20140122,000000,22506,22956,22220,22902,81,0
+ACHV.US,D,20140123,000000,22594,23914,22594,23848,94,0
+ACHV.US,D,20140124,000000,23518,24794,23034,23342,120,0
+ACHV.US,D,20140127,000000,23386,23738,20658,21296,146,0
+ACHV.US,D,20140128,000000,21230,23232,21186,22968,167,0
+ACHV.US,D,20140129,000000,22946,22990,22022,22682,113,0
+ACHV.US,D,20140130,000000,22902,24244,22008,24068,165,0
+ACHV.US,D,20140131,000000,23364,24508,23122,23760,84,0
+ACHV.US,D,20140203,000000,23958,23958,22682,23386,95,0
+ACHV.US,D,20140204,000000,23386,23936,22946,23408,122,0
+ACHV.US,D,20140205,000000,23584,23584,22242,23298,77,0
+ACHV.US,D,20140206,000000,23518,23716,23166,23452,89,0
+ACHV.US,D,20140207,000000,23474,25278,22638,25146,133,0
+ACHV.US,D,20140210,000000,25630,27500,25564,26598,215,0
+ACHV.US,D,20140211,000000,27566,28270,25044,25388,317,0
+ACHV.US,D,20140212,000000,26356,26356,25200,25476,116,0
+ACHV.US,D,20140213,000000,25256,26048,25102,25740,77,0
+ACHV.US,D,20140214,000000,25740,26158,24860,25366,90,0
+ACHV.US,D,20140218,000000,25674,26400,25192,26202,119,0
+ACHV.US,D,20140219,000000,26114,26202,25520,25740,57,0
+ACHV.US,D,20140220,000000,25762,26092,25234,25938,77,0
+ACHV.US,D,20140221,000000,25718,26290,25432,25454,87,0
+ACHV.US,D,20140224,000000,25608,26224,25410,25476,59,0
+ACHV.US,D,20140225,000000,25256,25412,24530,24794,77,0
+ACHV.US,D,20140226,000000,24970,25454,24288,25322,127,0
+ACHV.US,D,20140227,000000,26070,26070,25432,25740,173,0
+ACHV.US,D,20140228,000000,25586,25728,23672,24244,202,0
+ACHV.US,D,20140303,000000,24266,25102,23650,24266,129,0
+ACHV.US,D,20140304,000000,24750,25850,24376,25058,161,0
+ACHV.US,D,20140305,000000,25278,26950,24860,26752,182,0
+ACHV.US,D,20140306,000000,27302,28380,26070,27038,215,0
+ACHV.US,D,20140307,000000,27258,28292,26158,27984,167,0
+ACHV.US,D,20140310,000000,28512,30690,27742,30470,220,0
+ACHV.US,D,20140311,000000,31328,31350,28754,28864,221,0
+ACHV.US,D,20140312,000000,28600,29700,26180,28512,205,0
+ACHV.US,D,20140313,000000,28754,28974,26730,27214,113,0
+ACHV.US,D,20140314,000000,26972,27104,25786,25938,126,0
+ACHV.US,D,20140317,000000,26158,27268,26158,27038,93,0
+ACHV.US,D,20140318,000000,27038,28600,26876,28336,111,0
+ACHV.US,D,20140319,000000,28446,29458,27390,27918,100,0
+ACHV.US,D,20140320,000000,28182,28442,27060,27588,56,0
+ACHV.US,D,20140321,000000,27478,29810,26664,29084,175,0
+ACHV.US,D,20140324,000000,29106,29260,27610,27962,116,0
+ACHV.US,D,20140325,000000,28182,28776,27258,27478,98,0
+ACHV.US,D,20140326,000000,28028,28556,26180,26180,125,0
+ACHV.US,D,20140327,000000,24244,26070,24244,25762,111,0
+ACHV.US,D,20140328,000000,25718,26576,24882,25124,87,0
+ACHV.US,D,20140331,000000,25432,26464,25166,25872,96,0
+ACHV.US,D,20140401,000000,26312,26598,24730,25300,98,0
+ACHV.US,D,20140402,000000,25916,26048,24574,24750,106,0
+ACHV.US,D,20140403,000000,24750,24794,23650,23760,90,0
+ACHV.US,D,20140404,000000,24068,24288,21714,22396,156,0
+ACHV.US,D,20140407,000000,22286,22528,21560,21714,343,0
+ACHV.US,D,20140408,000000,21714,22814,20724,22352,125,0
+ACHV.US,D,20140409,000000,22550,22902,22000,22660,76,0
+ACHV.US,D,20140410,000000,22660,22660,20900,21252,111,0
+ACHV.US,D,20140411,000000,20966,22770,20966,21604,94,0
+ACHV.US,D,20140414,000000,21802,21994,21054,21428,96,0
+ACHV.US,D,20140415,000000,21670,22198,21032,22000,110,0
+ACHV.US,D,20140416,000000,22330,22660,21450,22550,93,0
+ACHV.US,D,20140417,000000,22638,23606,22286,22704,107,0
+ACHV.US,D,20140421,000000,22572,22792,22022,22704,78,0
+ACHV.US,D,20140422,000000,22814,23364,22660,22814,100,0
+ACHV.US,D,20140423,000000,23650,24132,22572,22946,130,0
+ACHV.US,D,20140424,000000,23274,23320,22002,23144,95,0
+ACHV.US,D,20140425,000000,22880,22880,20900,21340,160,0
+ACHV.US,D,20140428,000000,10736,11198,8404,8470,1682,0
+ACHV.US,D,20140429,000000,8624,9350,8470,8624,654,0
+ACHV.US,D,20140430,000000,8470,8800,8184,8536,297,0
+ACHV.US,D,20140501,000000,8470,9108,8465.6,8558,248,0
+ACHV.US,D,20140502,000000,8689.8,8689.8,8382,8580,142,0
+ACHV.US,D,20140505,000000,8580,8690,8316,8404,181,0
+ACHV.US,D,20140506,000000,8382,8580,8338,8426,164,0
+ACHV.US,D,20140507,000000,8382,8514,7920,8030,167,0
+ACHV.US,D,20140508,000000,7964,8250,7876,7920,116,0
+ACHV.US,D,20140509,000000,7876,8316,7810,8316,90,0
+ACHV.US,D,20140512,000000,8404,8734,8272,8602,156,0
+ACHV.US,D,20140513,000000,8624,8624,8272,8382,119,0
+ACHV.US,D,20140514,000000,8360,9020,8206,8646,123,0
+ACHV.US,D,20140515,000000,8536,8602,8294,8404,77,0
+ACHV.US,D,20140516,000000,8360,8492,8272,8448,55,0
+ACHV.US,D,20140519,000000,8360,8778,8360,8558,98,0
+ACHV.US,D,20140520,000000,8558,8624,8316,8360,101,0
+ACHV.US,D,20140521,000000,8338,8470,8096,8228,88,0
+ACHV.US,D,20140522,000000,8338,8426,8272,8404,39,0
+ACHV.US,D,20140523,000000,8404,8844,8228,8602,156,0
+ACHV.US,D,20140527,000000,8602,9262,8382,8492,172,0
+ACHV.US,D,20140528,000000,8580,9526,8558,9064,178,0
+ACHV.US,D,20140529,000000,9130,9394,8514,8580,139,0
+ACHV.US,D,20140530,000000,8580,8820,8206,8338,81,0
+ACHV.US,D,20140602,000000,8272,8426,7920.2,7986,103,0
+ACHV.US,D,20140603,000000,7920,8096,7458,7502,182,0
+ACHV.US,D,20140604,000000,7502,8030,7282,7964,83,0
+ACHV.US,D,20140605,000000,8030,8030,7590,7964,105,0
+ACHV.US,D,20140606,000000,7986,7986,7634,7722,73,0
+ACHV.US,D,20140609,000000,7744,7942,7722,7810,82,0
+ACHV.US,D,20140610,000000,7854,8008,7744,7986,105,0
+ACHV.US,D,20140611,000000,7986,8074,7810,7920,56,0
+ACHV.US,D,20140612,000000,7964,8096,7766,7810,108,0
+ACHV.US,D,20140613,000000,7766,7788,7304,7370,187,0
+ACHV.US,D,20140616,000000,7282,7766,7172,7700,99,0
+ACHV.US,D,20140617,000000,7700,7920.2,7546,7898,72,0
+ACHV.US,D,20140618,000000,7986,8096.2,7722,7832,57,0
+ACHV.US,D,20140619,000000,7766,7810,7700,7744,50,0
+ACHV.US,D,20140620,000000,7854,8118,7744,7876,115,0
+ACHV.US,D,20140623,000000,7854,7920,7502,7832,88,0
+ACHV.US,D,20140624,000000,7898,8008,7458,7524,71,0
+ACHV.US,D,20140625,000000,7392,7700,7370,7612,63,0
+ACHV.US,D,20140626,000000,7612,7634,7370,7502,43,0
+ACHV.US,D,20140627,000000,7502,7964,7414,7700,1043,0
+ACHV.US,D,20140630,000000,7810,8250,7700,8206,175,0
+ACHV.US,D,20140701,000000,8184,8448,7898,8030,89,0
+ACHV.US,D,20140702,000000,7964,8184,7832,7964,62,0
+ACHV.US,D,20140703,000000,8030,8206,7920,8008,20,0
+ACHV.US,D,20140707,000000,7964,8140,7656,7656,60,0
+ACHV.US,D,20140708,000000,7656,7854,7161,7502,146,0
+ACHV.US,D,20140709,000000,7436,7709.8,7348.2,7480,71,0
+ACHV.US,D,20140710,000000,7480,7546,7238,7436,66,0
+ACHV.US,D,20140711,000000,7370,7557,7128,7348,105,0
+ACHV.US,D,20140714,000000,7480,7480,7315,7370,25,0
+ACHV.US,D,20140715,000000,7304,7502,7018,7106,93,0
+ACHV.US,D,20140716,000000,7150,7238,7117,7194,26,0
+ACHV.US,D,20140717,000000,7216,7238,7083.8,7084,51,0
+ACHV.US,D,20140718,000000,7084,7260,7084,7106,25,0
+ACHV.US,D,20140721,000000,7084,7106,6710,6776,90,0
+ACHV.US,D,20140722,000000,6776,6863.4,6622,6710,43,0
+ACHV.US,D,20140723,000000,6798,6996,6688,6820,50,0
+ACHV.US,D,20140724,000000,6886,7084,6688.2,6996,49,0
+ACHV.US,D,20140725,000000,6974,7040,6820,6930,27,0
+ACHV.US,D,20140728,000000,6886,6930,6666,6710,42,0
+ACHV.US,D,20140729,000000,6732,6732,6292,6556,110,0
+ACHV.US,D,20140730,000000,6600,6820,6468,6776,40,0
+ACHV.US,D,20140731,000000,6688,6688,6402,6644,63,0
+ACHV.US,D,20140801,000000,6666,7040,6380,6424,58,0
+ACHV.US,D,20140804,000000,6534,6556,6380,6446,25,0
+ACHV.US,D,20140805,000000,6380,6556,6358,6380,33,0
+ACHV.US,D,20140806,000000,6380,6534,6380,6424,43,0
+ACHV.US,D,20140807,000000,7150,7392,6710,6952,247,0
+ACHV.US,D,20140808,000000,7106,7150,6710,6886,106,0
+ACHV.US,D,20140811,000000,6974,7392,6912.4,7260,75,0
+ACHV.US,D,20140812,000000,7260,7348,6842,6974,62,0
+ACHV.US,D,20140813,000000,7040,7260,7040,7216,37,0
+ACHV.US,D,20140814,000000,7282,7282,7084,7260,47,0
+ACHV.US,D,20140815,000000,7150,7260,7128,7260,37,0
+ACHV.US,D,20140818,000000,7040,7326,6974,7238,60,0
+ACHV.US,D,20140819,000000,7216,7326,7172,7194,36,0
+ACHV.US,D,20140820,000000,7216,7253.4,7062,7062,19,0
+ACHV.US,D,20140821,000000,7040,7128,6842,6930,70,0
+ACHV.US,D,20140822,000000,7260,7370,6996,7194,131,0
+ACHV.US,D,20140825,000000,7304,7590,7106,7150,181,0
+ACHV.US,D,20140826,000000,7238,7458,7150,7436,122,0
+ACHV.US,D,20140827,000000,7502,7590,7150,7260,144,0
+ACHV.US,D,20140828,000000,7216,7436,7150,7260,47,0
+ACHV.US,D,20140829,000000,7282,7436,7193.8,7282,28,0
+ACHV.US,D,20140902,000000,7282,7482.2,7282,7304,87,0
+ACHV.US,D,20140903,000000,7370,7370,7040,7128,85,0
+ACHV.US,D,20140904,000000,7128,7194,7040,7062,28,0
+ACHV.US,D,20140905,000000,7040,7084,6864,6864,55,0
+ACHV.US,D,20140908,000000,6908,7018,6864,6952,30,0
+ACHV.US,D,20140909,000000,6996,7172,6933,6974,54,0
+ACHV.US,D,20140910,000000,6974,7150.2,6908,7084,23,0
+ACHV.US,D,20140911,000000,7084,7106,6930,7018,32,0
+ACHV.US,D,20140912,000000,6974,7040,6930,6930,19,0
+ACHV.US,D,20140915,000000,6930,6930,6666,6754,47,0
+ACHV.US,D,20140916,000000,6798,6886,6402,6490,151,0
+ACHV.US,D,20140917,000000,6534,6974,6534,6732,169,0
+ACHV.US,D,20140918,000000,6842,6908,6512,6600,59,0
+ACHV.US,D,20140919,000000,6534,6622,6072,6160,268,0
+ACHV.US,D,20140922,000000,6160,6380,6160,6270,54,0
+ACHV.US,D,20140923,000000,6270,6333.8,6094,6094,41,0
+ACHV.US,D,20140924,000000,6116,6270,6116,6116,31,0
+ACHV.US,D,20140925,000000,6138,6204,6050,6094,69,0
+ACHV.US,D,20140926,000000,6094,6226,6094,6204,27,0
+ACHV.US,D,20140929,000000,6138,6270,6050,6138,45,0
+ACHV.US,D,20140930,000000,6160,6160,5786,5874,84,0
+ACHV.US,D,20141001,000000,5808,5808,5434,5500,87,0
+ACHV.US,D,20141002,000000,5544,5654,5500,5588,50,0
+ACHV.US,D,20141003,000000,5588,5698,5434,5456,29,0
+ACHV.US,D,20141006,000000,5522,5522,5368,5390,38,0
+ACHV.US,D,20141007,000000,5346,5412,5170,5236,34,0
+ACHV.US,D,20141008,000000,5126,5258,4928,5148,50,0
+ACHV.US,D,20141009,000000,5082,5104,4950,5016,36,0
+ACHV.US,D,20141010,000000,4950,4994,4796,4840,52,0
+ACHV.US,D,20141013,000000,4774,4829,4664,4752,32,0
+ACHV.US,D,20141014,000000,4840,4928,4796,4884,23,0
+ACHV.US,D,20141015,000000,4840,5016,4620,4906,100,0
+ACHV.US,D,20141016,000000,4708,5192,4664,4708,47,0
+ACHV.US,D,20141017,000000,4796,4958.8,4752,4840,52,0
+ACHV.US,D,20141020,000000,4752,4906,4730,4774,28,0
+ACHV.US,D,20141021,000000,4774,4906,4665,4840,28,0
+ACHV.US,D,20141022,000000,4928,4972,4774,4818,35,0
+ACHV.US,D,20141023,000000,4906,5060,4796,4840,35,0
+ACHV.US,D,20141024,000000,4906,4971.8,4730,4774,27,0
+ACHV.US,D,20141027,000000,4752,4862,4708,4862,17,0
+ACHV.US,D,20141028,000000,4840,4950,4730,4839.8,113,0
+ACHV.US,D,20141029,000000,4862,5874,4796,5346,45,0
+ACHV.US,D,20141030,000000,5390,5390,4862,4950,73,0
+ACHV.US,D,20141031,000000,4950,5104,4840,4928,246,0
+ACHV.US,D,20141103,000000,5060,5324,5038.2,5126,133,0
+ACHV.US,D,20141104,000000,5082,5191.8,4950,4972,89,0
+ACHV.US,D,20141105,000000,5038,5104,4752,4752,91,0
+ACHV.US,D,20141106,000000,4796,4862,4686,4840,37,0
+ACHV.US,D,20141107,000000,4774,4862,4708,4796,42,0
+ACHV.US,D,20141110,000000,4730,4796,4576,4686,38,0
+ACHV.US,D,20141111,000000,4730,4774,4620,4730,40,0
+ACHV.US,D,20141112,000000,4730,4796,4620,4796,43,0
+ACHV.US,D,20141113,000000,4730,4840,4620,4730,70,0
+ACHV.US,D,20141114,000000,4664,4840,4642,4796,27,0
+ACHV.US,D,20141117,000000,4818,4884,4710.2,4840,45,0
+ACHV.US,D,20141118,000000,4796,4818,4664,4708,53,0
+ACHV.US,D,20141119,000000,4664,4796,4576,4620,48,0
+ACHV.US,D,20141120,000000,4576,4620,4510,4510,114,0
+ACHV.US,D,20141121,000000,4598,4730,4554,4620,61,0
+ACHV.US,D,20141124,000000,4620,4774,4554.2,4620,63,0
+ACHV.US,D,20141125,000000,4664,4752,4554,4598,23,0
+ACHV.US,D,20141126,000000,4554,4686,4554,4642,28,0
+ACHV.US,D,20141128,000000,4620,4730,4576,4642,22,0
+ACHV.US,D,20141201,000000,4664,4774,4554,4598,56,0
+ACHV.US,D,20141202,000000,4620,5126,4556.6,5060,256,0
+ACHV.US,D,20141203,000000,5170,5544,4840,5082,368,0
+ACHV.US,D,20141204,000000,5016,5104,4906,5016,78,0
+ACHV.US,D,20141205,000000,5060,5126,4840,5082,32,0
+ACHV.US,D,20141208,000000,4950,5236,4906,5016,59,0
+ACHV.US,D,20141209,000000,4950,5060,4840,4972,30,0
+ACHV.US,D,20141210,000000,4972,5082,4840,4840,123,0
+ACHV.US,D,20141211,000000,4884,5203,4840,5148,119,0
+ACHV.US,D,20141212,000000,5016,5346,4950,5060,91,0
+ACHV.US,D,20141215,000000,5038,5346,4840.2,4884,67,0
+ACHV.US,D,20141216,000000,4906,5170,4862,4950,33,0
+ACHV.US,D,20141217,000000,4906,5148,4884,4906,124,0
+ACHV.US,D,20141218,000000,4884,5082,4884,5016,127,0
+ACHV.US,D,20141219,000000,5126,5148,4356,4466,880,0
+ACHV.US,D,20141222,000000,4576,4683.8,4510,4598,272,0
+ACHV.US,D,20141223,000000,4730,4774,4554,4708,211,0
+ACHV.US,D,20141224,000000,4730,4730,4620,4620,41,0
+ACHV.US,D,20141226,000000,4620,5038,4620,4840,261,0
+ACHV.US,D,20141229,000000,4774,4928,4730,4774,185,0
+ACHV.US,D,20141230,000000,4950,4950,4730,4906,514,0
+ACHV.US,D,20141231,000000,4862,5082,4840,5038,674,0
+ACHV.US,D,20150102,000000,5038,5126,4994,5104,362,0
+ACHV.US,D,20150105,000000,5170,5192,5060,5126,142,0
+ACHV.US,D,20150106,000000,5170,5170,4906,5038,120,0
+ACHV.US,D,20150107,000000,5082,5104,5016,5104,90,0
+ACHV.US,D,20150108,000000,5126,5170,5060,5060,87,0
+ACHV.US,D,20150109,000000,5016,5104,5015.8,5038,41,0
+ACHV.US,D,20150112,000000,5082,5170,4994,5060,80,0
+ACHV.US,D,20150113,000000,5082,5170,4840,4862,138,0
+ACHV.US,D,20150114,000000,4906,5126,4840,5016,88,0
+ACHV.US,D,20150115,000000,5060,5060,4818,4884,117,0
+ACHV.US,D,20150116,000000,4950,5170,4933.2,5060,280,0
+ACHV.US,D,20150120,000000,5104,5104,4906,4990.4,53,0
+ACHV.US,D,20150121,000000,4968,4994,4840,4906,79,0
+ACHV.US,D,20150122,000000,4840,4840,4444,4532,227,0
+ACHV.US,D,20150123,000000,4532,4664,4487.8,4598,85,0
+ACHV.US,D,20150126,000000,4620,4664,4488,4642,107,0
+ACHV.US,D,20150127,000000,4576,4664,4466,4576,84,0
+ACHV.US,D,20150128,000000,4620,4620,4422,4466,63,0
+ACHV.US,D,20150129,000000,4510,4510,4290,4444,92,0
+ACHV.US,D,20150130,000000,4356,4466,4356,4422,40,0
+ACHV.US,D,20150202,000000,4488,4510,4312,4510,87,0
+ACHV.US,D,20150203,000000,4488,4510,4400,4400,76,0
+ACHV.US,D,20150204,000000,4400,4444,4224,4290,109,0
+ACHV.US,D,20150205,000000,4334,4455,4268,4400,126,0
+ACHV.US,D,20150206,000000,4466,4510,4378,4466,65,0
+ACHV.US,D,20150209,000000,4466,4598,4444,4576,73,0
+ACHV.US,D,20150210,000000,4664,4796,4598,4686,66,0
+ACHV.US,D,20150211,000000,4642,4730,4554,4730,48,0
+ACHV.US,D,20150212,000000,4686,4752,4576,4642,70,0
+ACHV.US,D,20150213,000000,4620,4730,4488,4532,98,0
+ACHV.US,D,20150217,000000,4554,4877.8,4554,4730,103,0
+ACHV.US,D,20150218,000000,4774,4928,4730,4862,84,0
+ACHV.US,D,20150219,000000,4950,5060,4785,4950,83,0
+ACHV.US,D,20150220,000000,4994,5060,4906,4994,43,0
+ACHV.US,D,20150223,000000,5016,5016,4906,4928,31,0
+ACHV.US,D,20150224,000000,4928,5016,4752,4752,72,0
+ACHV.US,D,20150225,000000,4708,4994,4620.2,4884,22,0
+ACHV.US,D,20150226,000000,4928,5126,4642,5038,83,0
+ACHV.US,D,20150227,000000,5082,5192,4950,5049,51,0
+ACHV.US,D,20150302,000000,5126,5412,5082,5302,146,0
+ACHV.US,D,20150303,000000,5302,5984,5280,5720,633,0
+ACHV.US,D,20150304,000000,5742,6116,5610,5764,293,0
+ACHV.US,D,20150305,000000,5830,5918,5676,5698,131,0
+ACHV.US,D,20150306,000000,5698,5698,5214,5390,159,0
+ACHV.US,D,20150309,000000,5478,5478,4950,5126,252,0
+ACHV.US,D,20150310,000000,5060,5126,4972,4972,88,0
+ACHV.US,D,20150311,000000,5016,5016,4774,4928,75,0
+ACHV.US,D,20150312,000000,4950,4994,4796,4994,61,0
+ACHV.US,D,20150313,000000,5060,5478,5060,5236,190,0
+ACHV.US,D,20150316,000000,5192,5236,4884,5082,88,0
+ACHV.US,D,20150317,000000,5126,5126,4840,5082,73,0
+ACHV.US,D,20150318,000000,4994,5192,4950,5104,60,0
+ACHV.US,D,20150319,000000,5148,5412,5060,5412,94,0
+ACHV.US,D,20150320,000000,5478,5500,5016,5060,132,0
+ACHV.US,D,20150323,000000,5016,5214,4972,5170,75,0
+ACHV.US,D,20150324,000000,5126,5412,5060,5148,57,0
+ACHV.US,D,20150325,000000,5236,5324,4884,4994,83,0
+ACHV.US,D,20150326,000000,4862,4994,4664,4862,98,0
+ACHV.US,D,20150327,000000,4730,4928,4620,4730,45,0
+ACHV.US,D,20150330,000000,4730,4840,4510,4730,120,0
+ACHV.US,D,20150331,000000,4730,4796,4510,4730,35,0
+ACHV.US,D,20150401,000000,4708,4708,4532,4576,45,0
+ACHV.US,D,20150402,000000,4598,4774,4532,4708,46,0
+ACHV.US,D,20150406,000000,4664,4796,4664,4730,46,0
+ACHV.US,D,20150407,000000,4774,5104,4752,5060,105,0
+ACHV.US,D,20150408,000000,5104,5258,5016,5258,65,0
+ACHV.US,D,20150409,000000,5324,5365.4,4994.2,5060,66,0
+ACHV.US,D,20150410,000000,5082,5280,5060,5258,77,0
+ACHV.US,D,20150413,000000,5214,5280,5082,5192,36,0
+ACHV.US,D,20150414,000000,5148,5236,5082,5214,14,0
+ACHV.US,D,20150415,000000,5214,5280,5060,5104,53,0
+ACHV.US,D,20150416,000000,5104,5104,4862,5060,55,0
+ACHV.US,D,20150417,000000,4972,5082,4884,4994,20,0
+ACHV.US,D,20150420,000000,4972,5016,4664,4708,54,0
+ACHV.US,D,20150421,000000,4664,4774,4510,4686,76,0
+ACHV.US,D,20150422,000000,4642,4730,4532,4642,31,0
+ACHV.US,D,20150423,000000,4620,4752,4620,4730,27,0
+ACHV.US,D,20150424,000000,4730,4884,4576,4818,33,0
+ACHV.US,D,20150427,000000,5016,5016,4664,4752,76,0
+ACHV.US,D,20150428,000000,4664,4818,4554,4752,34,0
+ACHV.US,D,20150429,000000,4730,4818,4598,4598,26,0
+ACHV.US,D,20150430,000000,4642,4642,4400,4422,119,0
+ACHV.US,D,20150501,000000,4400,4642,3894,4334,145,0
+ACHV.US,D,20150504,000000,4334,4488,4202,4400,62,0
+ACHV.US,D,20150505,000000,4334,4422,4114,4224,68,0
+ACHV.US,D,20150506,000000,4224,4268,4136,4180,72,0
+ACHV.US,D,20150507,000000,4180,4224,4136,4202,63,0
+ACHV.US,D,20150508,000000,4180,4268,4136,4180,49,0
+ACHV.US,D,20150511,000000,4158,4246,3828,3916,249,0
+ACHV.US,D,20150512,000000,3872,4004,3839,3916,115,0
+ACHV.US,D,20150513,000000,3982,4004,3872,3894,36,0
+ACHV.US,D,20150514,000000,3872,4048,3872,3982,50,0
+ACHV.US,D,20150515,000000,4026,4290,3960,4290,103,0
+ACHV.US,D,20150518,000000,4202,4224,4004,4136,112,0
+ACHV.US,D,20150519,000000,4048,4158,4048,4092,33,0
+ACHV.US,D,20150520,000000,4158,4356,3960,4158,154,0
+ACHV.US,D,20150521,000000,4092,4312,4092,4158,130,0
+ACHV.US,D,20150522,000000,4180,4202,4026,4070,45,0
+ACHV.US,D,20150526,000000,4048,5060,4048,4752,544,0
+ACHV.US,D,20150527,000000,4972,5016,4466,5016,223,0
+ACHV.US,D,20150528,000000,5060,5060,4620,4752,101,0
+ACHV.US,D,20150529,000000,4752,4840,4554,4664,75,0
+ACHV.US,D,20150601,000000,4752,6050,4664,5060,1294,0
+ACHV.US,D,20150602,000000,4994,5104,4840,4928,149,0
+ACHV.US,D,20150603,000000,4994,5192,4774,5104,148,0
+ACHV.US,D,20150604,000000,5148,5698,4972,5522,901,0
+ACHV.US,D,20150605,000000,5698,6050,5456,5830,577,0
+ACHV.US,D,20150608,000000,5874,6006,5588,5764,227,0
+ACHV.US,D,20150609,000000,5698,5742,5522,5720,105,0
+ACHV.US,D,20150610,000000,6600,6820,6050,6138,810,0
+ACHV.US,D,20150611,000000,6072,6109,5812.4,6072,186,0
+ACHV.US,D,20150612,000000,6116,6182,5874,6050,133,0
+ACHV.US,D,20150615,000000,6160,6160,5896,6072,67,0
+ACHV.US,D,20150616,000000,6072,6072,5874,5918,80,0
+ACHV.US,D,20150617,000000,5896,6160,5874,6028,134,0
+ACHV.US,D,20150618,000000,6094,6138,6006,6094,129,0
+ACHV.US,D,20150619,000000,6160,6226,5874,6050,177,0
+ACHV.US,D,20150622,000000,6138,6314,6006,6160,150,0
+ACHV.US,D,20150623,000000,6226,6314,5962,6006,80,0
+ACHV.US,D,20150624,000000,6050,6050,5522,5588,212,0
+ACHV.US,D,20150625,000000,5544,5654,5434,5434,108,0
+ACHV.US,D,20150626,000000,5412,5566,5082,5280,136,0
+ACHV.US,D,20150629,000000,5368,5368,4906,4950,173,0
+ACHV.US,D,20150630,000000,4950,5280,4950,5126,116,0
+ACHV.US,D,20150701,000000,5192,5324,4994,5104,115,0
+ACHV.US,D,20150702,000000,5060,5192,4840,4950,132,0
+ACHV.US,D,20150706,000000,4884,4950,4664,4884,134,0
+ACHV.US,D,20150707,000000,4840,4950,4620,4862,79,0
+ACHV.US,D,20150708,000000,4818,4840,4422,4488,107,0
+ACHV.US,D,20150709,000000,4686,4686,4466,4620,93,0
+ACHV.US,D,20150710,000000,4708,5016,4576,4906,119,0
+ACHV.US,D,20150713,000000,5390,5456,4840,5060,531,0
+ACHV.US,D,20150714,000000,5016,5280,5016,5214,164,0
+ACHV.US,D,20150715,000000,5588,5896,5126,5456,900,0
+ACHV.US,D,20150716,000000,5544,6336,5522,6182,899,0
+ACHV.US,D,20150717,000000,6270,6380,5764,5984,328,0
+ACHV.US,D,20150720,000000,5984,6248,5742,6248,395,0
+ACHV.US,D,20150721,000000,6292,6732,6226,6380,627,0
+ACHV.US,D,20150722,000000,6314,6930,5852,6820,606,0
+ACHV.US,D,20150723,000000,6820,6952,6292,6556,383,0
+ACHV.US,D,20150724,000000,6468,7128,6182,6886,586,0
+ACHV.US,D,20150727,000000,7744,7942,7084,7920,2017,0
+ACHV.US,D,20150728,000000,8228,9020,7612,7722,1526,0
+ACHV.US,D,20150729,000000,7876,7920,6600,7084,770,0
+ACHV.US,D,20150730,000000,7304,7458,6710,7128,378,0
+ACHV.US,D,20150731,000000,7128,7788,6952,7590,563,0
+ACHV.US,D,20150803,000000,7524,7590,6710,6930,423,0
+ACHV.US,D,20150804,000000,7062,7304,6776,7018,395,0
+ACHV.US,D,20150805,000000,7128,7238,6446,6710,420,0
+ACHV.US,D,20150806,000000,6710,6864,5984,6688,531,0
+ACHV.US,D,20150807,000000,6446,6776,6248,6688,331,0
+ACHV.US,D,20150810,000000,6996,7150,6512,7106,321,0
+ACHV.US,D,20150811,000000,6952,7260,6622,6930,299,0
+ACHV.US,D,20150812,000000,6798,7238,6490,7018,360,0
+ACHV.US,D,20150813,000000,7150,7260,6842,6996,320,0
+ACHV.US,D,20150814,000000,6600,6820,6204,6490,479,0
+ACHV.US,D,20150817,000000,6402,6534,6050,6292,359,0
+ACHV.US,D,20150818,000000,6380,6468,5896,5918,277,0
+ACHV.US,D,20150819,000000,5852,6490,5038,6160,776,0
+ACHV.US,D,20150820,000000,5698,5940,5412,5500,240,0
+ACHV.US,D,20150821,000000,5368,5544,5126,5434,175,0
+ACHV.US,D,20150824,000000,4818,5445,3036,4972,510,0
+ACHV.US,D,20150825,000000,5280,5302,4686,4730,321,0
+ACHV.US,D,20150826,000000,4664,4862,4356,4664,285,0
+ACHV.US,D,20150827,000000,4796,6314,4774,5742,843,0
+ACHV.US,D,20150828,000000,5544,6248,5522,5896,375,0
+ACHV.US,D,20150831,000000,5896,7084,5874,6402,862,0
+ACHV.US,D,20150901,000000,6270,6732,5918,6424,348,0
+ACHV.US,D,20150902,000000,6600,7040,6380,6952,277,0
+ACHV.US,D,20150903,000000,6864,7436,6446,6732,424,0
+ACHV.US,D,20150904,000000,6600,6688,5830,6050,452,0
+ACHV.US,D,20150908,000000,6072,6270,5720,5896,214,0
+ACHV.US,D,20150909,000000,6050,6050,5610,5654,179,0
+ACHV.US,D,20150910,000000,5698,5962,5500,5896,225,0
+ACHV.US,D,20150911,000000,5940,5940,5610,5764,91,0
+ACHV.US,D,20150914,000000,5764,5764,5324,5522,118,0
+ACHV.US,D,20150915,000000,5478,5720,5368,5544,107,0
+ACHV.US,D,20150916,000000,5610,5610,5368,5544,71,0
+ACHV.US,D,20150917,000000,5610,6358,5586.8,6204,269,0
+ACHV.US,D,20150918,000000,6204,6534,6094,6424,262,0
+ACHV.US,D,20150921,000000,6600,6886,5962,6446,294,0
+ACHV.US,D,20150922,000000,6380,6556,5984,6424,107,0
+ACHV.US,D,20150923,000000,5214,5676,4708,5500,1094,0
+ACHV.US,D,20150924,000000,5500,6050,5060,5962,341,0
+ACHV.US,D,20150925,000000,5962,5962,5170,5456,371,0
+ACHV.US,D,20150928,000000,5852,6226,4939,5060,754,0
+ACHV.US,D,20150929,000000,5060,5280,4686,4862,223,0
+ACHV.US,D,20150930,000000,4928,5258,4642,4906,254,0
+ACHV.US,D,20151001,000000,4994,4994,4620,4906,164,0
+ACHV.US,D,20151002,000000,4796,5258,4708,5038,211,0
+ACHV.US,D,20151005,000000,5060,5205.2,4796,4972,92,0
+ACHV.US,D,20151006,000000,4950,5082,4532,4708,281,0
+ACHV.US,D,20151007,000000,4708,5016,4576,4972,190,0
+ACHV.US,D,20151008,000000,5082,5082,4708,4818,102,0
+ACHV.US,D,20151009,000000,4840,5082,4774,4972,130,0
+ACHV.US,D,20151012,000000,4950,5060,4620,4642,124,0
+ACHV.US,D,20151013,000000,4620,5016,4620,4730,109,0
+ACHV.US,D,20151014,000000,4818,4818,4554,4598,80,0
+ACHV.US,D,20151015,000000,4620,4994,4554,4950,143,0
+ACHV.US,D,20151016,000000,4994,5280,4906,4972,153,0
+ACHV.US,D,20151019,000000,4928,5126,4928,5038,69,0
+ACHV.US,D,20151020,000000,4972,5148,4752,4840,65,0
+ACHV.US,D,20151021,000000,4906,5060,4620,4862,154,0
+ACHV.US,D,20151022,000000,4862,5038,4620,4730,115,0
+ACHV.US,D,20151023,000000,4796,4928,4642,4774,64,0
+ACHV.US,D,20151026,000000,4796,4950,4708,4752,77,0
+ACHV.US,D,20151027,000000,4884,4884,4664,4708,58,0
+ACHV.US,D,20151028,000000,4730,5082,4686,4884,116,0
+ACHV.US,D,20151029,000000,4928,5236,4686,4730,116,0
+ACHV.US,D,20151030,000000,4730,4840,4554,4554,149,0
+ACHV.US,D,20151102,000000,4576,4663.8,4268,4356,270,0
+ACHV.US,D,20151103,000000,4488,4576,4224,4466,168,0
+ACHV.US,D,20151104,000000,4378,4840,4356,4752,240,0
+ACHV.US,D,20151105,000000,4950,4950,4532,4598,152,0
+ACHV.US,D,20151106,000000,4862,5170,4620,4972,328,0
+ACHV.US,D,20151109,000000,4994,5346,4840,5148,245,0
+ACHV.US,D,20151110,000000,5016,5126,4950,5082,93,0
+ACHV.US,D,20151111,000000,5038,5060,4862,4972,111,0
+ACHV.US,D,20151112,000000,4906,5192,4884,4972,90,0
+ACHV.US,D,20151113,000000,4730,5632,4620,5456,298,0
+ACHV.US,D,20151116,000000,5412,5632,5236,5390,95,0
+ACHV.US,D,20151117,000000,5346,5478,5148,5170,65,0
+ACHV.US,D,20151118,000000,5126,5346,5082,5104,76,0
+ACHV.US,D,20151119,000000,5104,5170,4994,5060,59,0
+ACHV.US,D,20151120,000000,5060,5126,4950,5016,85,0
+ACHV.US,D,20151123,000000,4994,5390,4906,5258,145,0
+ACHV.US,D,20151124,000000,5192,5610,5038,5456,105,0
+ACHV.US,D,20151125,000000,5522,6116,5500,5808,199,0
+ACHV.US,D,20151127,000000,5852,6160,5830,6006,104,0
+ACHV.US,D,20151130,000000,5874,6006,5632,5676,146,0
+ACHV.US,D,20151201,000000,5764,5940,5698,5764,173,0
+ACHV.US,D,20151202,000000,3960,4246,3300,3586,1528,0
+ACHV.US,D,20151203,000000,3520,3630,2860,3102,752,0
+ACHV.US,D,20151204,000000,2992,3102,2640,2662,634,0
+ACHV.US,D,20151207,000000,2640,2816,2552,2552,375,0
+ACHV.US,D,20151208,000000,2552,2662,2442,2574,316,0
+ACHV.US,D,20151209,000000,2816,3036,2530,2596,617,0
+ACHV.US,D,20151210,000000,2640,2706,2508,2530,215,0
+ACHV.US,D,20151211,000000,2486,2640,2486,2574,191,0
+ACHV.US,D,20151214,000000,2574,2640,2464,2508,274,0
+ACHV.US,D,20151215,000000,2486,2596,2464,2530,245,0
+ACHV.US,D,20151216,000000,2442,2596,2442,2530,188,0
+ACHV.US,D,20151217,000000,2508,2794,2508,2618,230,0
+ACHV.US,D,20151218,000000,2574,2728,2530,2596,172,0
+ACHV.US,D,20151221,000000,2596,2662,2552,2618,110,0
+ACHV.US,D,20151222,000000,2618,2673,2530,2530,178,0
+ACHV.US,D,20151223,000000,2596,2640,2596,2640,121,0
+ACHV.US,D,20151224,000000,2596,2662,2574,2618,41,0
+ACHV.US,D,20151228,000000,2640,2662,2552,2618,120,0
+ACHV.US,D,20151229,000000,2662,2662,2530,2596,157,0
+ACHV.US,D,20151230,000000,2552,2640,2552,2640,128,0
+ACHV.US,D,20151231,000000,2662,2772,2596,2662,233,0
+ACHV.US,D,20160104,000000,2530,2706,2530,2574,78,0
+ACHV.US,D,20160105,000000,2640,2684,2552,2684,95,0
+ACHV.US,D,20160106,000000,2662,2662,2486,2596,83,0
+ACHV.US,D,20160107,000000,2464,2596,2310,2464,398,0
+ACHV.US,D,20160108,000000,2464,2464,2189.4,2244,419,0
+ACHV.US,D,20160111,000000,2200,2310,1804,1881.88,509,0
+ACHV.US,D,20160112,000000,1966.8,2001.4,1813.24,1813.24,142,0
+ACHV.US,D,20160113,000000,1870,1890.9,1650,1650,209,0
+ACHV.US,D,20160114,000000,1628,1840.74,1496,1566.4,256,0
+ACHV.US,D,20160115,000000,1584,1711.6,1474,1507,122,0
+ACHV.US,D,20160119,000000,1540,1716,1518,1584,184,0
+ACHV.US,D,20160120,000000,1584,1693.78,1511.4,1664.3,92,0
+ACHV.US,D,20160121,000000,1342,1518,1001,1518,671,0
+ACHV.US,D,20160122,000000,1562,1914,1441,1650,164,0
+ACHV.US,D,20160125,000000,1738,1804,1551.22,1584,70,0
+ACHV.US,D,20160126,000000,1540,1606,1367.96,1430,98,0
+ACHV.US,D,20160127,000000,1443.2,1581.8,1342.66,1364,122,0
+ACHV.US,D,20160128,000000,1452,1452,1276,1392.38,52,0
+ACHV.US,D,20160129,000000,1386,1584,1386,1452,49,0
+ACHV.US,D,20160201,000000,1408,1557.6,1386,1452,47,0
+ACHV.US,D,20160202,000000,1408,1501.5,1364,1364.22,57,0
+ACHV.US,D,20160203,000000,1364,1914,1364,1727,103,0
+ACHV.US,D,20160204,000000,1606,1726.56,1540,1716.44,64,0
+ACHV.US,D,20160205,000000,1738,1873.08,1430,1564.64,80,0
+ACHV.US,D,20160208,000000,1562,1562.22,1320,1429.78,71,0
+ACHV.US,D,20160209,000000,1452,1537.8,1337.6,1415.48,24,0
+ACHV.US,D,20160210,000000,1366.2,1419,1320,1342,56,0
+ACHV.US,D,20160211,000000,1320,1371.48,1213.3,1232,93,0
+ACHV.US,D,20160212,000000,1276,1474,1219.46,1364.66,35,0
+ACHV.US,D,20160216,000000,1427.8,1427.8,1293.6,1298,24,0
+ACHV.US,D,20160217,000000,1276,1429.34,1238.6,1378.3,97,0
+ACHV.US,D,20160218,000000,1320,1411.74,1279.52,1371.92,64,0
+ACHV.US,D,20160219,000000,1407.56,1407.78,1276.22,1298,28,0
+ACHV.US,D,20160222,000000,1337.6,1365.1,1276.44,1276.44,58,0
+ACHV.US,D,20160223,000000,1298,1342,1298,1342,26,0
+ACHV.US,D,20160224,000000,1364,1386,1298,1386,85,0
+ACHV.US,D,20160225,000000,1353,1396.56,1320,1320.22,31,0
+ACHV.US,D,20160226,000000,1342,1364,1320,1363.78,19,0
+ACHV.US,D,20160229,000000,1342,1385.78,1320,1320,31,0
+ACHV.US,D,20160301,000000,1364,1386,1320,1320,42,0
+ACHV.US,D,20160302,000000,1320,1429.78,1320,1416.8,44,0
+ACHV.US,D,20160303,000000,1430,1511.18,1407.78,1475.32,54,0
+ACHV.US,D,20160304,000000,1496,1738,1494.68,1650,83,0
+ACHV.US,D,20160307,000000,1760,1980,1738,1870,168,0
+ACHV.US,D,20160308,000000,1914,1915,1694,1718.42,53,0
+ACHV.US,D,20160309,000000,1782,1803.56,1606,1694,32,0
+ACHV.US,D,20160310,000000,2112,2112,1694,1716,128,0
+ACHV.US,D,20160311,000000,1738,1827.1,1738,1782,9,0
+ACHV.US,D,20160314,000000,1826,1936,1782.22,1877.04,37,0
+ACHV.US,D,20160315,000000,1936,1936,1738,1826,59,0
+ACHV.US,D,20160316,000000,1892,1913.8,1738,1793,40,0
+ACHV.US,D,20160317,000000,1738,1826,1716,1739.1,39,0
+ACHV.US,D,20160318,000000,1782,1804,1711.82,1755.6,30,0
+ACHV.US,D,20160321,000000,1760,1815,1672.22,1672.22,36,0
+ACHV.US,D,20160322,000000,1716,1826,1650,1694,57,0
+ACHV.US,D,20160323,000000,1738,1760,1650,1694,21,0
+ACHV.US,D,20160324,000000,1716,1782,1672,1782,20,0
+ACHV.US,D,20160328,000000,1738,1781.78,1584.22,1586.2,41,0
+ACHV.US,D,20160329,000000,1782,1804,1584,1584,24,0
+ACHV.US,D,20160330,000000,1628,1650,1562,1606,17,0
+ACHV.US,D,20160331,000000,1619.86,1650,1496,1503.7,83,0
+ACHV.US,D,20160401,000000,1518,1711.6,1496,1606,32,0
+ACHV.US,D,20160404,000000,1672,1738,1606,1691.58,28,0
+ACHV.US,D,20160405,000000,1694,1703.24,1584,1654.62,20,0
+ACHV.US,D,20160406,000000,1584,1715.12,1562,1606,40,0
+ACHV.US,D,20160407,000000,1672,1672.22,1584,1606.88,37,0
+ACHV.US,D,20160408,000000,1689.6,1693.78,1518,1584,56,0
+ACHV.US,D,20160411,000000,1625.58,1650.88,1584,1584,25,0
+ACHV.US,D,20160412,000000,1584,1760,1584,1650,39,0
+ACHV.US,D,20160413,000000,1694,1798.28,1606.44,1716,101,0
+ACHV.US,D,20160414,000000,1782,1826,1716,1819.4,61,0
+ACHV.US,D,20160415,000000,1826,1924.4,1760,1848,47,0
+ACHV.US,D,20160418,000000,1793,1870,1782,1792.34,28,0
+ACHV.US,D,20160419,000000,1782,1803.78,1694,1712.92,39,0
+ACHV.US,D,20160420,000000,1738,1840.52,1562,1632.18,59,0
+ACHV.US,D,20160421,000000,1658.8,1760,1606,1716,55,0
+ACHV.US,D,20160422,000000,1738,1936,1650,1892,110,0
+ACHV.US,D,20160425,000000,1870,2596,1870,2376,1127,0
+ACHV.US,D,20160426,000000,2596,3123.8,2486,2904,5613,0
+ACHV.US,D,20160427,000000,2904,3014,2398,2442,1378,0
+ACHV.US,D,20160428,000000,2464,2464,2090,2222,641,0
+ACHV.US,D,20160429,000000,2200,2310,2134,2145,238,0
+ACHV.US,D,20160502,000000,2112,2145,2002.2,2002.2,133,0
+ACHV.US,D,20160503,000000,2024,2419.8,1985.4,2266,535,0
+ACHV.US,D,20160504,000000,2200,2508,2134,2288,491,0
+ACHV.US,D,20160505,000000,2354,2364.6,2118.6,2134,194,0
+ACHV.US,D,20160506,000000,2112,2195.6,1892,2112,278,0
+ACHV.US,D,20160509,000000,2090,2090.2,1936,2002,62,0
+ACHV.US,D,20160510,000000,2068,2068,1914,2023.8,74,0
+ACHV.US,D,20160511,000000,1980,2014.6,1870,1870,79,0
+ACHV.US,D,20160512,000000,1927.2,1958,1738,1826,123,0
+ACHV.US,D,20160513,000000,1804,1917.2,1760,1857.68,82,0
+ACHV.US,D,20160516,000000,1857.68,2068,1819.62,1958,88,0
+ACHV.US,D,20160517,000000,1980,2068,1914,1980,83,0
+ACHV.US,D,20160518,000000,1980,2288,1980,2189,245,0
+ACHV.US,D,20160519,000000,2189,2310,1958,1980,158,0
+ACHV.US,D,20160520,000000,1980,2024,1958,1958,67,0
+ACHV.US,D,20160523,000000,1980,2222,1958,1980.2,140,0
+ACHV.US,D,20160524,000000,2046,2134,2002,2134,75,0
+ACHV.US,D,20160525,000000,2200,2310,2046,2244,354,0
+ACHV.US,D,20160526,000000,2266,2354,2090,2200,198,0
+ACHV.US,D,20160527,000000,2156,2222,2024,2134,83,0
+ACHV.US,D,20160531,000000,2156,2266,2050.4,2200,71,0
+ACHV.US,D,20160601,000000,2266,2310,2119.4,2309.8,109,0
+ACHV.US,D,20160602,000000,2288,2684,2288,2574,773,0
+ACHV.US,D,20160603,000000,2750,2904,2552,2640,788,0
+ACHV.US,D,20160606,000000,2706,2794,2354,2618,314,0
+ACHV.US,D,20160607,000000,2574,2618,2398,2464,124,0
+ACHV.US,D,20160608,000000,2442,2507.8,2376,2420,116,0
+ACHV.US,D,20160609,000000,2420,2420,2200,2222,220,0
+ACHV.US,D,20160610,000000,2200,2508,2200,2376,275,0
+ACHV.US,D,20160613,000000,2310,2353.8,2222,2288,119,0
+ACHV.US,D,20160614,000000,2244,2574,2222,2376,148,0
+ACHV.US,D,20160615,000000,2398,2420,2244,2310,109,0
+ACHV.US,D,20160616,000000,2266,2354,2222,2244,99,0
+ACHV.US,D,20160617,000000,2244,2376,2222,2376,211,0
+ACHV.US,D,20160620,000000,2508,2508,2244,2332,125,0
+ACHV.US,D,20160621,000000,2332,2332,2222,2244,78,0
+ACHV.US,D,20160622,000000,2240.2,2310,2222,2266,39,0
+ACHV.US,D,20160623,000000,2310,2310,2244,2244,31,0
+ACHV.US,D,20160624,000000,2200,2244,2134.2,2156,171,0
+ACHV.US,D,20160627,000000,2046,2156,2004.2,2090,93,0
+ACHV.US,D,20160628,000000,2182,2200,2111.4,2193.4,27,0
+ACHV.US,D,20160629,000000,2222,2332,2200,2288,100,0
+ACHV.US,D,20160630,000000,2310,2310,2200,2200,36,0
+ACHV.US,D,20160701,000000,2266,2266,2178,2244,79,0
+ACHV.US,D,20160705,000000,2266,2266,2200,2222,37,0
+ACHV.US,D,20160706,000000,2244,2266,2178,2244,43,0
+ACHV.US,D,20160707,000000,2222,2266,2200,2200,34,0
+ACHV.US,D,20160708,000000,2244,2266,2186.8,2244,48,0
+ACHV.US,D,20160711,000000,2222,2266,2090,2112,77,0
+ACHV.US,D,20160712,000000,2090,2243.8,2090,2180.8,41,0
+ACHV.US,D,20160713,000000,2180.8,2180.8,2112,2173.2,37,0
+ACHV.US,D,20160714,000000,2134,2170.8,2002,2094.4,62,0
+ACHV.US,D,20160715,000000,2134,2134,2031,2090,27,0
+ACHV.US,D,20160718,000000,2156,2156,2002,2134,61,0
+ACHV.US,D,20160719,000000,2046,2149.4,2024,2046,20,0
+ACHV.US,D,20160720,000000,2068,2112,2002,2112,21,0
+ACHV.US,D,20160721,000000,2112,2112,2002,2024,40,0
+ACHV.US,D,20160722,000000,2085.6,2087.6,1980,1980,38,0
+ACHV.US,D,20160725,000000,1980,2042.4,1826.22,1843.6,86,0
+ACHV.US,D,20160726,000000,1848,1988.6,1848,1914,37,0
+ACHV.US,D,20160727,000000,1936,1936,1854.6,1892,42,0
+ACHV.US,D,20160728,000000,1936,2090,1892,2026.2,59,0
+ACHV.US,D,20160729,000000,2090,2090,1958,1958,68,0
+ACHV.US,D,20160801,000000,1980,2178,1958,2134,31,0
+ACHV.US,D,20160802,000000,2068,2156,1908.4,1980,27,0
+ACHV.US,D,20160803,000000,1914,2090,1914,2060.8,11,0
+ACHV.US,D,20160804,000000,2002,2156,1848,1936,71,0
+ACHV.US,D,20160805,000000,1936,2013,1870,1978,49,0
+ACHV.US,D,20160808,000000,1980,2055,1892.22,1958,52,0
+ACHV.US,D,20160809,000000,1936,2134,1848.66,1955.8,46,0
+ACHV.US,D,20160810,000000,1896.4,2009.6,1870,1936,44,0
+ACHV.US,D,20160811,000000,1896.4,1991.2,1892,1929.6,20,0
+ACHV.US,D,20160812,000000,1928.6,2002,1901.2,1914,58,0
+ACHV.US,D,20160815,000000,1870,2057.2,1870,1977,74,0
+ACHV.US,D,20160816,000000,1252.46,1276,1012.22,1164.9,1992,0
+ACHV.US,D,20160817,000000,1100,1158.3,1056.66,1144,492,0
+ACHV.US,D,20160818,000000,1108.8,1364,1108.8,1211.98,361,0
+ACHV.US,D,20160819,000000,1205.6,1273.8,1195.7,1265,116,0
+ACHV.US,D,20160822,000000,1276,1298,1211.1,1276.22,77,0
+ACHV.US,D,20160823,000000,1276,1386,1276,1324.4,206,0
+ACHV.US,D,20160824,000000,1342,1378.52,1298,1321.54,106,0
+ACHV.US,D,20160825,000000,1342,1386,1276,1276.22,78,0
+ACHV.US,D,20160826,000000,1276,1362.68,1144,1265,140,0
+ACHV.US,D,20160829,000000,1227.6,1276,1188,1210.22,54,0
+ACHV.US,D,20160830,000000,1210,1306.36,1188.22,1254,76,0
+ACHV.US,D,20160831,000000,1232,1260.82,1188,1188,125,0
+ACHV.US,D,20160901,000000,1188,1254,1148.4,1209.78,37,0
+ACHV.US,D,20160902,000000,1166,1205.6,1100,1166,101,0
+ACHV.US,D,20160906,000000,1166,1210,1100.44,1122.22,97,0
+ACHV.US,D,20160907,000000,1144,1199,1122.22,1131.02,108,0
+ACHV.US,D,20160908,000000,1124.42,1210,1124.42,1188,69,0
+ACHV.US,D,20160909,000000,1135.86,1201.2,1124.42,1164.02,32,0
+ACHV.US,D,20160912,000000,1124.42,1161.6,1117.6,1141.8,129,0
+ACHV.US,D,20160913,000000,1144,1144,1092.08,1135.2,68,0
+ACHV.US,D,20160914,000000,1100,1144,1100,1124.86,67,0
+ACHV.US,D,20160915,000000,1122,1188,1101.76,1133,182,0
+ACHV.US,D,20160916,000000,1105.72,1177,1105.72,1119.8,107,0
+ACHV.US,D,20160919,000000,1119.8,1144,1078,1141.8,68,0
+ACHV.US,D,20160920,000000,1100,1141.58,1081.3,1119.58,66,0
+ACHV.US,D,20160921,000000,1100,1122,1100,1100,102,0
+ACHV.US,D,20160922,000000,1122,1122,1056,1100,91,0
+ACHV.US,D,20160923,000000,1100,1122,1078.22,1117.6,38,0
+ACHV.US,D,20160926,000000,1078,1122,1067.22,1078,28,0
+ACHV.US,D,20160927,000000,1088.78,1118.48,1078,1117.38,39,0
+ACHV.US,D,20160928,000000,1100.88,1100.88,1078,1078.22,40,0
+ACHV.US,D,20160929,000000,1100,1111,1012,1012,78,0
+ACHV.US,D,20160930,000000,1012,1116.72,1012,1115.4,97,0
+ACHV.US,D,20161003,000000,1117.6,1117.6,950.4,1034,165,0
+ACHV.US,D,20161004,000000,990,1016.4,968,968,47,0
+ACHV.US,D,20161005,000000,990,1012,968,1012,64,0
+ACHV.US,D,20161006,000000,990,1044.78,902,941.6,226,0
+ACHV.US,D,20161007,000000,913,968,902,968,111,0
+ACHV.US,D,20161010,000000,990,1011.78,924,924,57,0
+ACHV.US,D,20161011,000000,903.1,990,902,952.6,100,0
+ACHV.US,D,20161012,000000,957,1029.16,926.64,985.6,79,0
+ACHV.US,D,20161013,000000,876.48,982.96,836,880,287,0
+ACHV.US,D,20161014,000000,902,919.6,836,879.78,58,0
+ACHV.US,D,20161017,000000,880,880,792,816.2,167,0
+ACHV.US,D,20161018,000000,793.1,836,752.4,768.9,214,0
+ACHV.US,D,20161019,000000,728.2,849.2,728.2,771.1,175,0
+ACHV.US,D,20161020,000000,814,836,750.86,825,83,0
+ACHV.US,D,20161021,000000,829.4,891,814,891,202,0
+ACHV.US,D,20161024,000000,891,891,814.22,814.22,73,0
+ACHV.US,D,20161025,000000,815.1,880,815.1,815.1,36,0
+ACHV.US,D,20161026,000000,1181.4,1544.4,1100,1210,5476,0
+ACHV.US,D,20161027,000000,1166,1166,992.2,1011.78,723,0
+ACHV.US,D,20161028,000000,1014.42,1034,924,945.78,274,0
+ACHV.US,D,20161031,000000,968,1016.4,887.92,924,120,0
+ACHV.US,D,20161101,000000,942.26,968,836,856.24,150,0
+ACHV.US,D,20161102,000000,836,918.5,792,814.22,138,0
+ACHV.US,D,20161103,000000,829.4,858,770.88,805.64,52,0
+ACHV.US,D,20161104,000000,792.22,946,772.2,858,144,0
+ACHV.US,D,20161107,000000,880,968,836,879.78,68,0
+ACHV.US,D,20161108,000000,880,924,803.44,924,68,0
+ACHV.US,D,20161109,000000,880,902,793.54,864.6,23,0
+ACHV.US,D,20161110,000000,907.72,922.02,836,922.02,71,0
+ACHV.US,D,20161111,000000,965.58,965.58,839.3,880,52,0
+ACHV.US,D,20161114,000000,885.28,957.22,885.28,943.8,68,0
+ACHV.US,D,20161115,000000,946,965.58,926.64,946,80,0
+ACHV.US,D,20161116,000000,946,1034,880,994.4,377,0
+ACHV.US,D,20161117,000000,992.2,1020.14,970.42,979,104,0
+ACHV.US,D,20161118,000000,1078,1078,1012,1076.46,174,0
+ACHV.US,D,20161121,000000,1078,1078,1012,1034,160,0
+ACHV.US,D,20161122,000000,1034,1034,990,1001,54,0
+ACHV.US,D,20161123,000000,1078,1078,990,1012,22,0
+ACHV.US,D,20161125,000000,1001,1078,1001,1078,92,0
+ACHV.US,D,20161128,000000,1078,1364,1077.78,1333.2,820,0
+ACHV.US,D,20161129,000000,1322.2,1329.24,1084.6,1116.5,447,0
+ACHV.US,D,20161130,000000,1100,1166,1012,1012,219,0
+ACHV.US,D,20161201,000000,968,1012,946,978.56,97,0
+ACHV.US,D,20161202,000000,1012,1074.48,946,990,80,0
+ACHV.US,D,20161205,000000,1012,1073.6,989.78,1027.18,98,0
+ACHV.US,D,20161206,000000,992.2,1095.6,992.2,1007.6,148,0
+ACHV.US,D,20161207,000000,1014.86,1031.58,904.2,991.54,147,0
+ACHV.US,D,20161208,000000,1012,1065.9,968.22,1021.02,249,0
+ACHV.US,D,20161209,000000,1031.8,1251.36,996.82,1122,532,0
+ACHV.US,D,20161212,000000,1097.8,1188,1056,1117.6,165,0
+ACHV.US,D,20161213,000000,1122,1167.32,1098.46,1165.78,151,0
+ACHV.US,D,20161214,000000,1144,1314.28,1122.44,1149.72,438,0
+ACHV.US,D,20161215,000000,1159.62,1209.78,1102.64,1102.64,240,0
+ACHV.US,D,20161216,000000,1100,1144,1056,1101.76,134,0
+ACHV.US,D,20161219,000000,1078,1100,952.38,1047.2,190,0
+ACHV.US,D,20161220,000000,1047.2,1078,990.88,1012.22,152,0
+ACHV.US,D,20161221,000000,1012,1034,998.14,998.14,100,0
+ACHV.US,D,20161222,000000,1034,1252.02,1013.54,1103.3,770,0
+ACHV.US,D,20161223,000000,1111,1188,1069.2,1161.16,179,0
+ACHV.US,D,20161227,000000,1166,1232,1156.1,1172.6,133,0
+ACHV.US,D,20161228,000000,1186.68,1207.8,1100,1101.98,136,0
+ACHV.US,D,20161229,000000,1102.2,1166,1078,1078,197,0
+ACHV.US,D,20161230,000000,1100,1154.78,1079.98,1099.78,130,0
+ACHV.US,D,20170103,000000,1122,1182.5,1122,1122,53,0
+ACHV.US,D,20170104,000000,1122,1254,1122,1201.64,245,0
+ACHV.US,D,20170105,000000,1254,1320.44,1244.32,1276,310,0
+ACHV.US,D,20170106,000000,1763.96,2035,1408,1540,4206,0
+ACHV.US,D,20170109,000000,1605.78,1605.78,1342,1385.12,634,0
+ACHV.US,D,20170110,000000,1364,1385.12,1320,1342,305,0
+ACHV.US,D,20170111,000000,1342,1363.56,1276,1298,229,0
+ACHV.US,D,20170112,000000,1320,1474,1277.32,1397,274,0
+ACHV.US,D,20170113,000000,1361.8,1385.34,1287,1320,217,0
+ACHV.US,D,20170117,000000,1320,1320,1287,1287,67,0
+ACHV.US,D,20170118,000000,1276,1276,1209.78,1276,176,0
+ACHV.US,D,20170119,000000,1210,1254,1210,1238.82,46,0
+ACHV.US,D,20170120,000000,1210,1236.84,1122,1199,90,0
+ACHV.US,D,20170123,000000,1210,1276,1151.26,1208.68,73,0
+ACHV.US,D,20170124,000000,1144,1273.8,1144,1212.2,54,0
+ACHV.US,D,20170125,000000,1212.2,1253.56,1210,1226.06,35,0
+ACHV.US,D,20170126,000000,1276,1276,1210,1210,32,0
+ACHV.US,D,20170127,000000,1265,1265,1210,1249.6,45,0
+ACHV.US,D,20170130,000000,1257.3,1257.3,1166.22,1179.2,43,0
+ACHV.US,D,20170131,000000,1166,1232,1122,1232,67,0
+ACHV.US,D,20170201,000000,1182.72,1232,1144,1188,66,0
+ACHV.US,D,20170202,000000,1254,1254,1177,1244.76,43,0
+ACHV.US,D,20170203,000000,1262.8,1262.8,1177,1210,103,0
+ACHV.US,D,20170206,000000,1210,1254,1188,1210,44,0
+ACHV.US,D,20170207,000000,1257.96,1342,1188,1316.7,307,0
+ACHV.US,D,20170208,000000,1276,1474,1254,1342,464,0
+ACHV.US,D,20170209,000000,1391.72,1391.72,1276,1324.4,111,0
+ACHV.US,D,20170210,000000,1291.84,1331,1210,1276,65,0
+ACHV.US,D,20170213,000000,1276,1289.64,1232,1254.22,53,0
+ACHV.US,D,20170214,000000,1221.22,1271.6,1212.42,1243,52,0
+ACHV.US,D,20170215,000000,1276,1276,1221.22,1254,74,0
+ACHV.US,D,20170216,000000,1296.46,1298,1265,1265,26,0
+ACHV.US,D,20170217,000000,1298,1298,1218.8,1266.76,48,0
+ACHV.US,D,20170221,000000,1320,1430,1320,1363.78,226,0
+ACHV.US,D,20170222,000000,1397,1430,1346.4,1386,124,0
+ACHV.US,D,20170223,000000,1408,1408,1144,1295.8,233,0
+ACHV.US,D,20170224,000000,1320,1355.86,1217.7,1298,41,0
+ACHV.US,D,20170227,000000,1211.1,1268.08,1177.88,1243.22,82,0
+ACHV.US,D,20170228,000000,1320,1320,1192.4,1201.2,98,0
+ACHV.US,D,20170301,000000,1315.6,1315.6,1188,1193.5,165,0
+ACHV.US,D,20170302,000000,1197.02,1216.6,1144,1206.48,43,0
+ACHV.US,D,20170303,000000,1199,1209.78,1131.24,1188,48,0
+ACHV.US,D,20170306,000000,1155,1188,1144,1188,35,0
+ACHV.US,D,20170307,000000,1144,1188,1057.98,1144.22,105,0
+ACHV.US,D,20170308,000000,1166,1166.22,1100.66,1122,22,0
+ACHV.US,D,20170309,000000,1101.32,1199,1100.22,1177.22,207,0
+ACHV.US,D,20170310,000000,1215.5,1215.5,1166,1166,59,0
+ACHV.US,D,20170313,000000,1166.22,1188,1122,1155,50,0
+ACHV.US,D,20170314,000000,1154.56,1154.78,1122,1132.56,36,0
+ACHV.US,D,20170315,000000,1122,1199,1100,1122,47,0
+ACHV.US,D,20170316,000000,1124.2,1188,1122,1188,17,0
+ACHV.US,D,20170317,000000,1166,1188,1133,1166,49,0
+ACHV.US,D,20170320,000000,1166,1166,1102.2,1144,102,0
+ACHV.US,D,20170321,000000,1100,1143.34,1079.1,1102.2,50,0
+ACHV.US,D,20170322,000000,1100,1122,1049.4,1060.62,37,0
+ACHV.US,D,20170323,000000,1060.4,1100,1051.38,1058.2,36,0
+ACHV.US,D,20170324,000000,1064.8,1100,1056,1100,24,0
+ACHV.US,D,20170327,000000,1100,1100,1002.1,1034,161,0
+ACHV.US,D,20170328,000000,1034,1068.1,1012.44,1034,102,0
+ACHV.US,D,20170329,000000,1012,1063.04,990,1027.4,69,0
+ACHV.US,D,20170330,000000,1027.4,1034.22,990,1012,67,0
+ACHV.US,D,20170331,000000,990,1018.6,946,973.06,67,0
+ACHV.US,D,20170403,000000,977.68,1012,880.88,896.28,97,0
+ACHV.US,D,20170404,000000,900.02,940.94,891.22,902,58,0
+ACHV.US,D,20170405,000000,912.12,1012,902,902,72,0
+ACHV.US,D,20170406,000000,902,946,836,862.4,102,0
+ACHV.US,D,20170407,000000,865.26,905.52,840.4,849.2,69,0
+ACHV.US,D,20170410,000000,854.26,902,840.4,880,33,0
+ACHV.US,D,20170411,000000,880,880,858,858,52,0
+ACHV.US,D,20170412,000000,858,990,836,945.56,321,0
+ACHV.US,D,20170413,000000,924,990,862.4,921.8,73,0
+ACHV.US,D,20170417,000000,968,968,880,894.08,30,0
+ACHV.US,D,20170418,000000,894.08,904.2,837.98,842.6,65,0
+ACHV.US,D,20170419,000000,864.6,880,792,814,41,0
+ACHV.US,D,20170420,000000,841.5,853.82,792.22,794.2,43,0
+ACHV.US,D,20170421,000000,796.4,836,796.4,815.1,72,0
+ACHV.US,D,20170424,000000,794.2,802.34,770,781,120,0
+ACHV.US,D,20170425,000000,792,832.48,770.44,825,69,0
+ACHV.US,D,20170426,000000,904.2,904.2,795.74,858,43,0
+ACHV.US,D,20170427,000000,836,858,836,836,24,0
+ACHV.US,D,20170428,000000,829.4,858,829.4,840.62,16,0
+ACHV.US,D,20170501,000000,796.18,858,796.18,858,19,0
+ACHV.US,D,20170502,000000,830.72,902.22,796.18,902,37,0
+ACHV.US,D,20170503,000000,902,903.88,836,858,17,0
+ACHV.US,D,20170504,000000,858,968,838.2,894.3,360,0
+ACHV.US,D,20170505,000000,928.4,928.4,825,880,109,0
+ACHV.US,D,20170508,000000,825,880,771.32,814,80,0
+ACHV.US,D,20170509,000000,803,856.02,794.86,803.22,14,0
+ACHV.US,D,20170510,000000,792,858,787.82,814,65,0
+ACHV.US,D,20170511,000000,857.1,858,790.9,827.2,8,0
+ACHV.US,D,20170512,000000,822.36,836,781.22,792,48,0
+ACHV.US,D,20170515,000000,836,857.34,772.2,772.2,49,0
+ACHV.US,D,20170516,000000,771.1,853.6,759,801.24,112,0
+ACHV.US,D,20170517,000000,787.6,803,759.44,770,66,0
+ACHV.US,D,20170518,000000,770,813.78,770,770,14,0
+ACHV.US,D,20170519,000000,770,808.5,770,772.42,29,0
+ACHV.US,D,20170522,000000,772.42,814,770,792,55,0
+ACHV.US,D,20170523,000000,770,803,748,781,83,0
+ACHV.US,D,20170524,000000,770.44,782.76,754.6,782.76,31,0
+ACHV.US,D,20170525,000000,770.44,880,754.6,781.66,254,0
+ACHV.US,D,20170526,000000,780.78,814,770,794.64,22,0
+ACHV.US,D,20170530,000000,772.2,791.78,754.82,787.6,90,0
+ACHV.US,D,20170531,000000,770,924,756.14,836.22,314,0
+ACHV.US,D,20170601,000000,836.22,879.78,776.6,814.22,51,0
+ACHV.US,D,20170602,000000,776.6,835.78,776.6,779.02,25,0
+ACHV.US,D,20170605,000000,817.96,817.96,776.6,791.34,25,0
+ACHV.US,D,20170606,000000,798.6,813.78,759,778.36,67,0
+ACHV.US,D,20170607,000000,780.78,780.78,759,764.5,46,0
+ACHV.US,D,20170608,000000,753.5,769.78,748,765.6,10,0
+ACHV.US,D,20170609,000000,814,814,771.32,781.22,19,0
+ACHV.US,D,20170612,000000,814,814,760.54,791.78,35,0
+ACHV.US,D,20170613,000000,748,803,748,779.68,29,0
+ACHV.US,D,20170614,000000,770,779.02,726,726,67,0
+ACHV.US,D,20170615,000000,762.3,769.78,728.64,765.38,16,0
+ACHV.US,D,20170616,000000,765.6,765.6,726.22,764.5,51,0
+ACHV.US,D,20170619,000000,726,770,726,763.18,40,0
+ACHV.US,D,20170620,000000,740.52,770,726,729.96,35,0
+ACHV.US,D,20170621,000000,730.46,759,721.82,745.14,15,0
+ACHV.US,D,20170622,000000,721.6,753.28,721.6,735.7,26,0
+ACHV.US,D,20170623,000000,770,869,721.6,748.44,337,0
+ACHV.US,D,20170626,000000,803,836,748,759,44,0
+ACHV.US,D,20170627,000000,787.6,792,748,760.76,25,0
+ACHV.US,D,20170628,000000,770,835.12,761.84,773.3,66,0
+ACHV.US,D,20170629,000000,792.88,814,770,770,43,0
+ACHV.US,D,20170630,000000,792,792,752.4,770.22,25,0
+ACHV.US,D,20170703,000000,878.9,878.9,792,792.22,43,0
+ACHV.US,D,20170705,000000,836,877.14,791.78,814,274,0
+ACHV.US,D,20170706,000000,836,1254,770,1141.36,3348,0
+ACHV.US,D,20170707,000000,1097.8,1100,885.5,924,632,0
+ACHV.US,D,20170710,000000,946,984.5,837.32,900.46,157,0
+ACHV.US,D,20170711,000000,858,919.6,847,869,92,0
+ACHV.US,D,20170712,000000,905.3,990,880,956.78,337,0
+ACHV.US,D,20170713,000000,902,1056,885.72,972.62,715,0
+ACHV.US,D,20170714,000000,946.22,1055.12,946.22,1012,209,0
+ACHV.US,D,20170717,000000,1056,1056,950.84,996.6,104,0
+ACHV.US,D,20170718,000000,1005.4,1034,935,963.6,43,0
+ACHV.US,D,20170719,000000,902,957,886.6,938.3,66,0
+ACHV.US,D,20170720,000000,1012,1050.06,968.22,1012,131,0
+ACHV.US,D,20170721,000000,1053.58,1053.58,994.62,1026.08,86,0
+ACHV.US,D,20170724,000000,1053.58,1053.58,986.7,986.7,88,0
+ACHV.US,D,20170725,000000,968,1023.66,946,968,67,0
+ACHV.US,D,20170726,000000,946,989.78,909.04,924,72,0
+ACHV.US,D,20170727,000000,906.84,963.6,902,923.56,44,0
+ACHV.US,D,20170728,000000,877.8,924,858,924,56,0
+ACHV.US,D,20170731,000000,906.4,990,881.32,935,33,0
+ACHV.US,D,20170801,000000,908.82,1045,906.4,915.2,371,0
+ACHV.US,D,20170802,000000,1034,1053.58,880,880,301,0
+ACHV.US,D,20170803,000000,852,852,852,852,11,0
+ACHV.US,D,20170804,000000,800,970,752,831.46,126,0
+ACHV.US,D,20170807,000000,764,854,760,780,135,0
+ACHV.US,D,20170808,000000,780,852,760.2,764,140,0
+ACHV.US,D,20170809,000000,734,748,652,694,211,0
+ACHV.US,D,20170810,000000,666,680.24,552,594,244,0
+ACHV.US,D,20170811,000000,610,700,606,668,245,0
+ACHV.US,D,20170814,000000,668,668,590,618,535,0
+ACHV.US,D,20170815,000000,600,604.28,560,578,237,0
+ACHV.US,D,20170816,000000,560.02,590,522,544,188,0
+ACHV.US,D,20170817,000000,510,634,506,602,123,0
+ACHV.US,D,20170818,000000,621.8,640.98,560,590,70,0
+ACHV.US,D,20170821,000000,582.6,584.14,531,550,55,0
+ACHV.US,D,20170822,000000,545.6,566.28,522,556,63,0
+ACHV.US,D,20170823,000000,538,600,526,540,114,0
+ACHV.US,D,20170824,000000,530,572,524,525,59,0
+ACHV.US,D,20170825,000000,500,569.98,490,542,128,0
+ACHV.US,D,20170828,000000,542,574,536,536,43,0
+ACHV.US,D,20170829,000000,563.5,750,546,738,743,0
+ACHV.US,D,20170830,000000,750,840,696,720,665,0
+ACHV.US,D,20170831,000000,720,733.22,676.6,702,95,0
+ACHV.US,D,20170901,000000,700,700,650,670,96,0
+ACHV.US,D,20170905,000000,698,698,646.22,676,54,0
+ACHV.US,D,20170906,000000,651.1,718,606.2,620,149,0
+ACHV.US,D,20170907,000000,648,652,612,618,77,0
+ACHV.US,D,20170908,000000,644,696,626,636,84,0
+ACHV.US,D,20170911,000000,592,682,582.02,620,129,0
+ACHV.US,D,20170912,000000,632,670,612,627.26,54,0
+ACHV.US,D,20170913,000000,657,678.1,576,608,325,0
+ACHV.US,D,20170914,000000,610.02,612.08,560,596,200,0
+ACHV.US,D,20170915,000000,566,588,534,554,262,0
+ACHV.US,D,20170918,000000,540,582,540,582,97,0
+ACHV.US,D,20170919,000000,580,599.26,522,548,145,0
+ACHV.US,D,20170920,000000,546,548,494,496,244,0
+ACHV.US,D,20170921,000000,490,526,472,472,179,0
+ACHV.US,D,20170922,000000,459.38,476,438,470,215,0
+ACHV.US,D,20170925,000000,442,510,440,452,287,0
+ACHV.US,D,20170926,000000,452,470,442,442,104,0
+ACHV.US,D,20170927,000000,456,463.72,438.5,444,85,0
+ACHV.US,D,20170928,000000,452,458,406,407.98,215,0
+ACHV.US,D,20170929,000000,408,434,406,406,138,0
+ACHV.US,D,20171002,000000,408,460,406,414,148,0
+ACHV.US,D,20171003,000000,406.84,428,406.84,412,118,0
+ACHV.US,D,20171004,000000,432,456,406,406,338,0
+ACHV.US,D,20171005,000000,424,432.88,406,407.8,301,0
+ACHV.US,D,20171006,000000,404.02,410.98,404,410,80,0
+ACHV.US,D,20171009,000000,428,440,406,408,83,0
+ACHV.US,D,20171010,000000,408,420,393.02,411.8,143,0
+ACHV.US,D,20171011,000000,412,414,399.08,400,73,0
+ACHV.US,D,20171012,000000,400,413,400,404,117,0
+ACHV.US,D,20171013,000000,404,404,394,396,103,0
+ACHV.US,D,20171016,000000,396,420,396,400,61,0
+ACHV.US,D,20171017,000000,408,429.54,390.02,407.98,140,0
+ACHV.US,D,20171018,000000,405.92,405.92,368.22,377,152,0
+ACHV.US,D,20171019,000000,376,386,357.98,370,141,0
+ACHV.US,D,20171020,000000,367.84,391,367.84,383.32,85,0
+ACHV.US,D,20171023,000000,387.46,395.8,380,394,139,0
+ACHV.US,D,20171024,000000,395.8,396,390,394.66,84,0
+ACHV.US,D,20171025,000000,390.66,394,377.26,378,131,0
+ACHV.US,D,20171026,000000,422,769,406.78,436,25123,0
+ACHV.US,D,20171027,000000,464,490,390,414,2385,0
+ACHV.US,D,20171030,000000,400,418,344,362,1081,0
+ACHV.US,D,20171031,000000,384,384,292,346,757,0
+ACHV.US,D,20171101,000000,346,364,320,354,302,0
+ACHV.US,D,20171102,000000,352,360,332,354,298,0
+ACHV.US,D,20171103,000000,340,345.86,310.82,322,231,0
+ACHV.US,D,20171106,000000,324,324,258,280,433,0
+ACHV.US,D,20171107,000000,300,300,266,278,461,0
+ACHV.US,D,20171108,000000,272,308,272,292,122,0
+ACHV.US,D,20171109,000000,300,304,274,284,104,0
+ACHV.US,D,20171110,000000,286.2,304,274,278,209,0
+ACHV.US,D,20171113,000000,278,278,260,278,146,0
+ACHV.US,D,20171114,000000,300,306,268,270,483,0
+ACHV.US,D,20171115,000000,270,290,252,265.16,1108,0
+ACHV.US,D,20171116,000000,262,280,260,264,188,0
+ACHV.US,D,20171117,000000,252,284,252,278,430,0
+ACHV.US,D,20171120,000000,274,287.1,273.84,282,195,0
+ACHV.US,D,20171121,000000,282,430,272.16,336,25778,0
+ACHV.US,D,20171122,000000,312,327.8,286.92,310,2395,0
+ACHV.US,D,20171124,000000,318,340.4,298.02,314,709,0
+ACHV.US,D,20171127,000000,328,328,292.28,316,821,0
+ACHV.US,D,20171128,000000,328,330,289.66,308,483,0
+ACHV.US,D,20171129,000000,302,302,274,278,816,0
+ACHV.US,D,20171130,000000,266,288,264,266,572,0
+ACHV.US,D,20171201,000000,264,286,256,258,450,0
+ACHV.US,D,20171204,000000,264,272,262,262,419,0
+ACHV.US,D,20171205,000000,270,288,250,268,1062,0
+ACHV.US,D,20171206,000000,264,278,256.84,268,401,0
+ACHV.US,D,20171207,000000,276,314,260,292,1614,0
+ACHV.US,D,20171208,000000,292,328,276,276,912,0
+ACHV.US,D,20171211,000000,276,298,262,264,337,0
+ACHV.US,D,20171212,000000,276,278,256,256,549,0
+ACHV.US,D,20171213,000000,266,266,250,250,333,0
+ACHV.US,D,20171214,000000,250,263.08,234,236,688,0
+ACHV.US,D,20171215,000000,248,248,230,236,326,0
+ACHV.US,D,20171218,000000,234,242,230.2,240,287,0
+ACHV.US,D,20171219,000000,238,256,237.38,246,281,0
+ACHV.US,D,20171220,000000,256,260,236.82,242,309,0
+ACHV.US,D,20171221,000000,242,254,234,246,243,0
+ACHV.US,D,20171222,000000,252,258,246,254,431,0
+ACHV.US,D,20171226,000000,254,256,244,256,284,0
+ACHV.US,D,20171227,000000,252,286.44,250,270,875,0
+ACHV.US,D,20171228,000000,262,320,262,312,1062,0
+ACHV.US,D,20171229,000000,306,318,264.02,268.66,850,0
+ACHV.US,D,20180102,000000,292,304,266,288,385,0
+ACHV.US,D,20180103,000000,294,298,280,282.6,184,0
+ACHV.US,D,20180104,000000,282,288,270,272.64,280,0
+ACHV.US,D,20180105,000000,270,284,264,266,270,0
+ACHV.US,D,20180108,000000,268,268,254,256,357,0
+ACHV.US,D,20180109,000000,256,270,255.48,258.02,290,0
+ACHV.US,D,20180110,000000,264,288,258,272,1143,0
+ACHV.US,D,20180111,000000,284,316,272.2,315.38,1285,0
+ACHV.US,D,20180112,000000,320,350,304,306,914,0
+ACHV.US,D,20180116,000000,320,323.16,298,300,280,0
+ACHV.US,D,20180117,000000,300,346,289.98,292,897,0
+ACHV.US,D,20180118,000000,310,310,292,304,118,0
+ACHV.US,D,20180119,000000,300,304,292,296.16,32,0
+ACHV.US,D,20180122,000000,296,313,280,302,130,0
+ACHV.US,D,20180123,000000,310,310,292.2,304.12,84,0
+ACHV.US,D,20180124,000000,330,640,324.02,404,56044,0
+ACHV.US,D,20180125,000000,400,417.2,360,378,4490,0
+ACHV.US,D,20180126,000000,388,388,336,356,2122,0
+ACHV.US,D,20180129,000000,360,360,334,346,967,0
+ACHV.US,D,20180130,000000,346,346,313,318,1396,0
+ACHV.US,D,20180131,000000,316,344,312,316,1149,0
+ACHV.US,D,20180201,000000,318,318,300,302,1070,0
+ACHV.US,D,20180202,000000,300,318.26,284,286,1262,0
+ACHV.US,D,20180205,000000,284,300,276,290,556,0
+ACHV.US,D,20180206,000000,288,310,288,298,616,0
+ACHV.US,D,20180207,000000,306,308.68,292,300,356,0
+ACHV.US,D,20180208,000000,304,304,288,292,422,0
+ACHV.US,D,20180209,000000,292,306,260,280,829,0
+ACHV.US,D,20180212,000000,290,294,278,280,387,0
+ACHV.US,D,20180213,000000,276,299.32,272,280,275,0
+ACHV.US,D,20180214,000000,274,306,272.2,284.2,1089,0
+ACHV.US,D,20180215,000000,288,302,278,280,601,0
+ACHV.US,D,20180216,000000,280,294,280,284,332,0
+ACHV.US,D,20180220,000000,302,438,302,302,26357,0
+ACHV.US,D,20180221,000000,298,316,286,292,2288,0
+ACHV.US,D,20180222,000000,292,299.8,280,282,1497,0
+ACHV.US,D,20180223,000000,292,292,270,276,2041,0
+ACHV.US,D,20180226,000000,274,276,266,266,771,0
+ACHV.US,D,20180227,000000,266,276,250,252,921,0
+ACHV.US,D,20180228,000000,290,290,250,256,610,0
+ACHV.US,D,20180301,000000,256,265.28,250,254,367,0
+ACHV.US,D,20180302,000000,264,264,250,254,663,0
+ACHV.US,D,20180305,000000,256,258.54,250,252,307,0
+ACHV.US,D,20180306,000000,252,278,252,272,1658,0
+ACHV.US,D,20180307,000000,268,301.98,256,290,2384,0
+ACHV.US,D,20180308,000000,292,293.9,273.82,288,857,0
+ACHV.US,D,20180309,000000,288,288.74,274,278,648,0
+ACHV.US,D,20180312,000000,290,290,270,282.02,354,0
+ACHV.US,D,20180313,000000,284,287.2,266,280,269,0
+ACHV.US,D,20180314,000000,286,286,274,278,160,0
+ACHV.US,D,20180315,000000,276,279.1,266,270,301,0
+ACHV.US,D,20180316,000000,268,284,264.2,278,485,0
+ACHV.US,D,20180319,000000,278,280,266,268,235,0
+ACHV.US,D,20180320,000000,266,272,260,264,258,0
+ACHV.US,D,20180321,000000,268,276,268,276,115,0
+ACHV.US,D,20180322,000000,272,276,260.2,266,221,0
+ACHV.US,D,20180323,000000,264,268,253.46,260,121,0
+ACHV.US,D,20180326,000000,260,260,252,254,154,0
+ACHV.US,D,20180327,000000,252,260,252,258,115,0
+ACHV.US,D,20180328,000000,256,262,252,257,121,0
+ACHV.US,D,20180329,000000,252,260,252,254,111,0
+ACHV.US,D,20180402,000000,258,261.02,250,252,131,0
+ACHV.US,D,20180403,000000,252,258,250,252,167,0
+ACHV.US,D,20180404,000000,254,258.64,252.02,256,109,0
+ACHV.US,D,20180405,000000,260,268,254,256,88,0
+ACHV.US,D,20180406,000000,250,263.4,250,254,181,0
+ACHV.US,D,20180409,000000,250,261.5,250,252,187,0
+ACHV.US,D,20180410,000000,252,260,252,256,250,0
+ACHV.US,D,20180411,000000,256,262,252,256,119,0
+ACHV.US,D,20180412,000000,259.98,273.8,259.98,266.3,594,0
+ACHV.US,D,20180413,000000,266,278,260,272,377,0
+ACHV.US,D,20180416,000000,272,274,261.7,264,56,0
+ACHV.US,D,20180417,000000,264,270,264,266,212,0
+ACHV.US,D,20180418,000000,264,278,264,266,119,0
+ACHV.US,D,20180419,000000,268.2,278,268.2,270,264,0
+ACHV.US,D,20180420,000000,270,276,270,270,76,0
+ACHV.US,D,20180423,000000,266,278,266,270,161,0
+ACHV.US,D,20180424,000000,268,270,266,266,30,0
+ACHV.US,D,20180425,000000,264,266,258.64,260,88,0
+ACHV.US,D,20180426,000000,264,288,264,282,1138,0
+ACHV.US,D,20180427,000000,282,283.8,267.28,278,230,0
+ACHV.US,D,20180430,000000,278,278,262,272,97,0
+ACHV.US,D,20180501,000000,266,282,262,282,105,0
+ACHV.US,D,20180502,000000,278,278,262,272,117,0
+ACHV.US,D,20180503,000000,274.46,276,264,264,138,0
+ACHV.US,D,20180504,000000,264,274,264,264,70,0
+ACHV.US,D,20180507,000000,282,292,254,268,733,0
+ACHV.US,D,20180508,000000,264,268.1,258.02,260,228,0
+ACHV.US,D,20180509,000000,264,264,256,258,244,0
+ACHV.US,D,20180510,000000,258.02,263.5,250,250,212,0
+ACHV.US,D,20180511,000000,240,243.98,202,214,1544,0
+ACHV.US,D,20180514,000000,214,240,214,232,404,0
+ACHV.US,D,20180515,000000,228.2,238,228,238,96,0
+ACHV.US,D,20180516,000000,234.96,235.48,229,230,87,0
+ACHV.US,D,20180517,000000,228,230,216,228,168,0
+ACHV.US,D,20180518,000000,222,240,222,230,223,0
+ACHV.US,D,20180521,000000,230,236,228,236,88,0
+ACHV.US,D,20180522,000000,230,236,222,222,192,0
+ACHV.US,D,20180523,000000,218,218,190,200,1482,0
+ACHV.US,D,20180524,000000,190.2,286.2,190.2,207.8,3458,0
+ACHV.US,D,20180525,000000,199.8,207.8,177.4,199.4,1611,0
+ACHV.US,D,20180529,000000,197,197,182.6,182.8,739,0
+ACHV.US,D,20180530,000000,183.4,183.84,171.32,177.6,792,0
+ACHV.US,D,20180531,000000,172.2,177.98,172.2,174.6,899,0
+ACHV.US,D,20180601,000000,175.8,196.62,172.2,191.8,2786,0
+ACHV.US,D,20180604,000000,192.6,210,172.42,177,1327,0
+ACHV.US,D,20180605,000000,175.93,196.65,172.8,184.6,2215,0
+ACHV.US,D,20180606,000000,181.4,182.51,165.2,170.2,3235,0
+ACHV.US,D,20180607,000000,170.2,173.58,163.4,163.6,888,0
+ACHV.US,D,20180608,000000,167.6,167.6,153.6,157.2,1478,0
+ACHV.US,D,20180611,000000,163.2,177.2,142.1,153.07,4012,0
+ACHV.US,D,20180612,000000,154.6,154.6,143.8,148,2286,0
+ACHV.US,D,20180613,000000,144.4,153.6,135.4,139,3416,0
+ACHV.US,D,20180614,000000,129.8,131.6,101.82,104,12891,0
+ACHV.US,D,20180615,000000,73,75.8,71.6,73,45614,0
+ACHV.US,D,20180618,000000,74.2,74.2,69.66,70.4,8696,0
+ACHV.US,D,20180619,000000,70.4,70.4,66,67,7456,0
+ACHV.US,D,20180620,000000,68,69.564,65.6,67.644,6308,0
+ACHV.US,D,20180621,000000,67.6,72.6,66.2,67.6,12166,0
+ACHV.US,D,20180622,000000,69.2,79,68,76.6,105359,0
+ACHV.US,D,20180625,000000,88.4,94,75,76,196494,0
+ACHV.US,D,20180626,000000,110.4,122,88.4,102,1287140,0
+ACHV.US,D,20180627,000000,100,102,81.8,81.8,91050,0
+ACHV.US,D,20180628,000000,80.8,81.586,70,72.4,51639,0
+ACHV.US,D,20180629,000000,73.6,78.8,70,75.6,20637,0
+ACHV.US,D,20180702,000000,79.4,81,70.2,75.8,14051,0
+ACHV.US,D,20180703,000000,75.4,75.4,71,71.6,4990,0
+ACHV.US,D,20180705,000000,71.2,74.8,67,69.8,11852,0
+ACHV.US,D,20180706,000000,69.6,71.6,67,71.6,12535,0
+ACHV.US,D,20180709,000000,73.8,74.704,71.8,73.6,5660,0
+ACHV.US,D,20180710,000000,73.6,73.95,70.998,72.4,3784,0
+ACHV.US,D,20180711,000000,106,114,76,80,898824,0
+ACHV.US,D,20180712,000000,78.6,78.8,72,72.6,49931,0
+ACHV.US,D,20180713,000000,72.4,74.8,68.2,70.9,17768,0
+ACHV.US,D,20180716,000000,70.6,72.2,68.2,69,13218,0
+ACHV.US,D,20180717,000000,68.4,70.08,67,67.2,8764,0
+ACHV.US,D,20180718,000000,67.2,68.26,65,66.6,8535,0
+ACHV.US,D,20180719,000000,66,67.6,65,67,5980,0
+ACHV.US,D,20180720,000000,66.896,68.57,65.2,66,3999,0
+ACHV.US,D,20180723,000000,65.6,69.9,64.2,67.8,6850,0
+ACHV.US,D,20180724,000000,68.2,69.2,66.2,67.2,3136,0
+ACHV.US,D,20180725,000000,67.4,67.8,65.2,66.2,3072,0
+ACHV.US,D,20180726,000000,66.2,68.4,65.2,67.366,2889,0
+ACHV.US,D,20180727,000000,67.8,68.8,65,65.6,4166,0
+ACHV.US,D,20180730,000000,65.2,68.6,65,66.208,2601,0
+ACHV.US,D,20180731,000000,67.6,67.6,65,65.6,4355,0
+ACHV.US,D,20180801,000000,66,66,61.4,64.4,4769,0
+ACHV.US,D,20180802,000000,63.4,65,62.254,64.4,2732,0
+ACHV.US,D,20180803,000000,64.6,66,63,63.6,2102,0
+ACHV.US,D,20180806,000000,64.4,66,64,65.8,1540,0
+ACHV.US,D,20180807,000000,66.4,69.6,66.2,69.2,7367,0
+ACHV.US,D,20180808,000000,69,69.6,66,68.4,2560,0
+ACHV.US,D,20180809,000000,67.2,68,62,62.4,7086,0
+ACHV.US,D,20180810,000000,62,62.484,57.4,61.6,9595,0
+ACHV.US,D,20180813,000000,61.4,63.424,58.4,61,3676,0
+ACHV.US,D,20180814,000000,60.2,61.4,58,61,2807,0
+ACHV.US,D,20180815,000000,58.6,61.4,53.42,57,3925,0
+ACHV.US,D,20180816,000000,58.2,59.6,54.2,56.8,2649,0
+ACHV.US,D,20180817,000000,57.2,57.828,54.2,56,2247,0
+ACHV.US,D,20180820,000000,58.8,65.2,58.2,60.8,6335,0
+ACHV.US,D,20180821,000000,61.6,65.8,61.2,64.8,7041,0
+ACHV.US,D,20180822,000000,65.6,66.2,63.848,64.124,2146,0
+ACHV.US,D,20180823,000000,63.2,65,63,63,1264,0
+ACHV.US,D,20180824,000000,63.4,64,60.098,61,2097,0
+ACHV.US,D,20180827,000000,62.8,66.86,61.188,65.2,2501,0
+ACHV.US,D,20180828,000000,65.4,66,64,65.2,1181,0
+ACHV.US,D,20180829,000000,64.2,64.268,60.2,63.4,3086,0
+ACHV.US,D,20180830,000000,63.2,63.2,60.4,61,2309,0
+ACHV.US,D,20180831,000000,61.4,63,60.2,60.2,1306,0
+ACHV.US,D,20180904,000000,60.8,64.6,60.8,64.2,2655,0
+ACHV.US,D,20180905,000000,63.8,64,61,61,1416,0
+ACHV.US,D,20180906,000000,61.2,64.2,58.4,60,10470,0
+ACHV.US,D,20180907,000000,60,62.466,57,58,2322,0
+ACHV.US,D,20180910,000000,58.4,60,55.8,59,2228,0
+ACHV.US,D,20180911,000000,56.6,58.4,55,56.8,1956,0
+ACHV.US,D,20180912,000000,56.8,58,55,55.2,2442,0
+ACHV.US,D,20180913,000000,55.2,57.44,54.2,54.4,3826,0
+ACHV.US,D,20180914,000000,55.2,55.4,51.202,53.6,2387,0
+ACHV.US,D,20180917,000000,53.2,55.4,51,52,2022,0
+ACHV.US,D,20180918,000000,56.2,56.2,47.934,51.8,4107,0
+ACHV.US,D,20180919,000000,49.8,52.4,48.4,49.4,4160,0
+ACHV.US,D,20180920,000000,49.6,54.396,49,51.2,23358,0
+ACHV.US,D,20180921,000000,51.4,51.8,49.2,49.8,3629,0
+ACHV.US,D,20180924,000000,51.8,62,50.2,57.6,23303,0
+ACHV.US,D,20180925,000000,60.4,60.534,56,56.8,4077,0
+ACHV.US,D,20180926,000000,56.8,57.298,53.702,54.6,3210,0
+ACHV.US,D,20180927,000000,83.4,105,75.8,76.2,2453090,0
+ACHV.US,D,20180928,000000,71.6,79,60.4,63,187333,0
+ACHV.US,D,20181001,000000,60.4,61.798,53,53.4,72553,0
+ACHV.US,D,20181002,000000,53.4,54.8,51,51.6,31571,0
+ACHV.US,D,20181003,000000,52.2,52.2,50.2,51.2,21254,0
+ACHV.US,D,20181004,000000,50.6,54.8,48.2,53.8,72922,0
+ACHV.US,D,20181005,000000,54.2,55.6,50.2,51.8,36432,0
+ACHV.US,D,20181008,000000,51.6,52.998,49,50.6,16620,0
+ACHV.US,D,20181009,000000,50.2,50.4,48.8,49,10301,0
+ACHV.US,D,20181010,000000,48.8,50.198,45,47.6,16806,0
+ACHV.US,D,20181011,000000,47,48.4,45.854,46.2,7140,0
+ACHV.US,D,20181012,000000,46.6,48.07,42.4,45.2,16203,0
+ACHV.US,D,20181015,000000,46,47.4,44.4,46.1,3803,0
+ACHV.US,D,20181016,000000,46.2,50,45.6,49,19267,0
+ACHV.US,D,20181017,000000,48.4,49.6,47.202,48.8,5122,0
+ACHV.US,D,20181018,000000,48.8,49,46,47,4542,0
+ACHV.US,D,20181019,000000,46,49.6,45.82,48.6,5374,0
+ACHV.US,D,20181022,000000,48.4,48.558,46,47.2,6383,0
+ACHV.US,D,20181023,000000,45.8,46.372,40,44.4,8288,0
+ACHV.US,D,20181024,000000,44.8,45,43,44.2,4595,0
+ACHV.US,D,20181025,000000,44.2,45.2,42,43.8,3760,0
+ACHV.US,D,20181026,000000,44.2,44.6,42,43.4,4223,0
+ACHV.US,D,20181029,000000,43.8,44.6,41.4,42.862,4103,0
+ACHV.US,D,20181030,000000,56,57.4,40,41,285358,0
+ACHV.US,D,20181031,000000,41,42,37,40.8,29313,0
+ACHV.US,D,20181101,000000,40.2,42.598,39.488,42,12061,0
+ACHV.US,D,20181102,000000,42.6,44.4,41,44.2,9254,0
+ACHV.US,D,20181105,000000,43.8,44.2,43,43.6,2428,0
+ACHV.US,D,20181106,000000,43.2,44.2,41,43.2,2409,0
+ACHV.US,D,20181107,000000,44.2,45,42.72,45,7355,0
+ACHV.US,D,20181108,000000,42,42.8,41,41.6,4206,0
+ACHV.US,D,20181109,000000,41,42,41,41.4,3728,0
+ACHV.US,D,20181112,000000,41.2,41.2,38.8,39,3688,0
+ACHV.US,D,20181113,000000,39.2,39.8,36,36.8,1811,0
+ACHV.US,D,20181114,000000,37,38,34,35,6881,0
+ACHV.US,D,20181115,000000,34.6,38.6,34.6,36.4,3045,0
+ACHV.US,D,20181116,000000,37.6,37.6,34.8,35.8,1907,0
+ACHV.US,D,20181119,000000,35.8,36.6,33.8,35.2,2810,0
+ACHV.US,D,20181120,000000,35.2,36.728,34.4,34.4,1591,0
+ACHV.US,D,20181121,000000,34,34,30.552,33,5614,0
+ACHV.US,D,20181123,000000,34,36.8,30.8,30.8,2113,0
+ACHV.US,D,20181126,000000,35.4,35.4,32.2,33,2161,0
+ACHV.US,D,20181127,000000,34.4,34.6,31.992,32,1713,0
+ACHV.US,D,20181128,000000,33,33.6,31.6,33.2,3611,0
+ACHV.US,D,20181129,000000,32,33,30.8,31,2533,0
+ACHV.US,D,20181130,000000,31,32.4,30.2,30.4,3581,0
+ACHV.US,D,20181203,000000,31.6,32.6,30.4,30.6,2148,0
+ACHV.US,D,20181204,000000,30.8,32.4,29.2,29.6,2967,0
+ACHV.US,D,20181206,000000,29.6,30.4,28.6,29.6,1871,0
+ACHV.US,D,20181207,000000,30.8,34,29,29,12065,0
+ACHV.US,D,20181210,000000,30,31.4,29,29.6,3580,0
+ACHV.US,D,20181211,000000,30.8,30.8,28.6,28.6,2094,0
+ACHV.US,D,20181212,000000,28.4,30,28,28.2,1873,0
+ACHV.US,D,20181213,000000,29,30.6,26.4,28.8,12913,0
+ACHV.US,D,20181214,000000,28.2,29,27.048,29,3080,0
+ACHV.US,D,20181217,000000,28.4,29.8,27,27,2054,0
+ACHV.US,D,20181218,000000,28.8,31.4,25.2,25.4,23430,0
+ACHV.US,D,20181219,000000,25.4,27,25,26.2,3453,0
+ACHV.US,D,20181220,000000,26.2,26.47,22.2,24.4,5242,0
+ACHV.US,D,20181221,000000,24.8,24.8,20.898,23.6,6358,0
+ACHV.US,D,20181224,000000,25.2,26.1,24,25.4,2780,0
+ACHV.US,D,20181226,000000,24,25.6,23.2,25,4958,0
+ACHV.US,D,20181227,000000,25,25.5,23.8,24,1541,0
+ACHV.US,D,20181228,000000,24,25,23.562,23.9,2488,0
+ACHV.US,D,20181231,000000,24,24.8,23.802,24.2,3116,0
+ACHV.US,D,20190102,000000,25.2,27.198,25,25.6,5673,0
+ACHV.US,D,20190103,000000,25.474,27.2,23.2,26.2,12233,0
+ACHV.US,D,20190104,000000,26,29,25.2,27,8595,0
+ACHV.US,D,20190107,000000,27.4,28.6,24.6,26.96,6003,0
+ACHV.US,D,20190108,000000,29.2,29.2,26.2,26.6,2933,0
+ACHV.US,D,20190109,000000,27,27.4,25.4,26.4,4214,0
+ACHV.US,D,20190110,000000,25.4,26.4,25,25.2,3040,0
+ACHV.US,D,20190111,000000,25.6,26.4,24.6,24.6,2917,0
+ACHV.US,D,20190114,000000,25.2,27,23.2,23.2,39009,0
+ACHV.US,D,20190115,000000,24.6,29.6,24.152,28.4,45376,0
+ACHV.US,D,20190116,000000,26.4,27.864,24.2,25.2,9767,0
+ACHV.US,D,20190117,000000,26,27.074,24.6,26,4431,0
+ACHV.US,D,20190118,000000,26,26.822,25,26.6,2484,0
+ACHV.US,D,20190122,000000,26,26,25.002,25.8,5020,0
+ACHV.US,D,20190123,000000,25.8,26.2,24.62,25.08,3118,0
+ACHV.US,D,20190124,000000,25.8,29.8,25,29.22,19817,0
+ACHV.US,D,20190125,000000,29.8,31.8,28.2,29.2,13076,0
+ACHV.US,D,20190128,000000,28.6,29.4,27.2,28,2204,0
+ACHV.US,D,20190129,000000,27.8,29.2,26.576,28.4,1306,0
+ACHV.US,D,20190130,000000,28.2,29.42,28.2,29.2,1553,0
+ACHV.US,D,20190131,000000,30,31.858,29.4,30,6102,0
+ACHV.US,D,20190201,000000,30.4,34,29.844,33.568,10549,0
+ACHV.US,D,20190204,000000,35,36,32.6,33.44,9287,0
+ACHV.US,D,20190205,000000,33.4,34.9,32.4,32.4,3897,0
+ACHV.US,D,20190206,000000,32.2,34.6,32.2,33.6,3689,0
+ACHV.US,D,20190207,000000,33,33.868,32.2,33,1963,0
+ACHV.US,D,20190208,000000,33.4,33.6,32.402,32.684,1983,0
+ACHV.US,D,20190211,000000,32.4,33.4,32.4,32.6,3791,0
+ACHV.US,D,20190212,000000,32.6,34.2,32.6,33.6,1265,0
+ACHV.US,D,20190213,000000,34.4,35.828,33.222,34.972,4477,0
+ACHV.US,D,20190214,000000,35,35,32.6,34.8,2648,0
+ACHV.US,D,20190215,000000,34.6,34.8,33.4,33.6,919,0
+ACHV.US,D,20190219,000000,34,35.05,34,34.8,1631,0
+ACHV.US,D,20190220,000000,36.2,36.798,30.4,31.6,9495,0
+ACHV.US,D,20190221,000000,31.552,36.4,31,35.8,7273,0
+ACHV.US,D,20190222,000000,55.6,90.8,54.4,66,3444668,0
+ACHV.US,D,20190225,000000,60.4,61.4,49,53,240304,0
+ACHV.US,D,20190226,000000,51.6,54.866,46.802,49,70945,0
+ACHV.US,D,20190227,000000,48.2,52.6,48,49,39788,0
+ACHV.US,D,20190228,000000,48.4,52,47.8,49,23226,0
+ACHV.US,D,20190301,000000,49,50.8,48.6,49,17129,0
+ACHV.US,D,20190304,000000,48.8,50,47,48.4,18462,0
+ACHV.US,D,20190305,000000,50,50.8,48,49.2,8727,0
+ACHV.US,D,20190306,000000,48.8,55.2,47.6,52.2,27317,0
+ACHV.US,D,20190307,000000,53.4,53.9,48,50,13747,0
+ACHV.US,D,20190308,000000,49.2,50,47.4,47.4,11016,0
+ACHV.US,D,20190311,000000,47.6,49,46.6,48,4208,0
+ACHV.US,D,20190312,000000,48,49,47.4,47.8,8119,0
+ACHV.US,D,20190313,000000,49.4,49.4,47,49,7617,0
+ACHV.US,D,20190314,000000,48.6,49.6,48.4,49,110454,0
+ACHV.US,D,20190315,000000,83.2,86,60,60.2,705422,0
+ACHV.US,D,20190318,000000,57.2,65.602,55.4,63.4,56391,0
+ACHV.US,D,20190319,000000,63.4,65,61.4,62.4,14597,0
+ACHV.US,D,20190320,000000,61.8,65.4,60.668,63.4,22556,0
+ACHV.US,D,20190321,000000,62.6,62.912,59.6,59.6,14592,0
+ACHV.US,D,20190322,000000,59,60.128,56.4,56.6,12777,0
+ACHV.US,D,20190325,000000,57.2,62.794,55.6,60.4,14281,0
+ACHV.US,D,20190326,000000,60.4,62.13,58,59.2,7176,0
+ACHV.US,D,20190327,000000,58.6,63.8,58,63,11185,0
+ACHV.US,D,20190328,000000,62.8,68.6,61,62.6,18766,0
+ACHV.US,D,20190329,000000,62.6,66.8,62.6,64.6,6082,0
+ACHV.US,D,20190401,000000,65,66.8,63,63.6,5941,0
+ACHV.US,D,20190402,000000,66.8,71,62.6,63.8,54170,0
+ACHV.US,D,20190403,000000,64,67.6,64,67.4,11790,0
+ACHV.US,D,20190404,000000,66.8,71.6,66.446,70,24165,0
+ACHV.US,D,20190405,000000,71.2,76.4,71.2,74,36232,0
+ACHV.US,D,20190408,000000,74.4,76,70.202,75.4,17301,0
+ACHV.US,D,20190409,000000,75.4,77,74,75.8,10110,0
+ACHV.US,D,20190410,000000,75.2,75.702,72.012,72.6,6787,0
+ACHV.US,D,20190411,000000,72.8,73,70.6,71,9007,0
+ACHV.US,D,20190412,000000,72,72.958,70,70.2,3481,0
+ACHV.US,D,20190415,000000,70.2,73.6,66.8,67.6,7974,0
+ACHV.US,D,20190416,000000,67.6,71.598,67.6,70,2944,0
+ACHV.US,D,20190417,000000,70.4,72,69.8,71.6,2352,0
+ACHV.US,D,20190418,000000,71,72,69.4,70.8,4233,0
+ACHV.US,D,20190422,000000,69.6,78.8,69.6,77.2,20572,0
+ACHV.US,D,20190423,000000,76.8,81.6,73,81,23744,0
+ACHV.US,D,20190424,000000,82.2,90,81,83.2,38643,0
+ACHV.US,D,20190425,000000,82.6,86.198,79.02,80,14707,0
+ACHV.US,D,20190426,000000,80,87.8,80,87,12362,0
+ACHV.US,D,20190429,000000,86.2,92.6,85,87,20619,0
+ACHV.US,D,20190430,000000,87,90.2,84,85,7596,0
+ACHV.US,D,20190501,000000,85,91.4,85,89.2,10700,0
+ACHV.US,D,20190502,000000,89.2,92,85.802,87.4,8765,0
+ACHV.US,D,20190503,000000,88.8,89.996,85.8,86.4,9367,0
+ACHV.US,D,20190506,000000,86.2,87.2,83.6,85.8,8822,0
+ACHV.US,D,20190507,000000,88,88.17,83.8,85,6168,0
+ACHV.US,D,20190508,000000,84.6,86.124,82.6,85.4,5010,0
+ACHV.US,D,20190509,000000,85,86,77,82.4,12758,0
+ACHV.US,D,20190510,000000,82.4,83.6,81.2,82.6,5483,0
+ACHV.US,D,20190513,000000,80.6,81.274,76,78.8,8105,0
+ACHV.US,D,20190514,000000,80,85.8,78.8,80.4,12082,0
+ACHV.US,D,20190515,000000,80.6,86.8,80.342,84.4,9232,0
+ACHV.US,D,20190516,000000,79.4,82.2,73.4,76.6,12814,0
+ACHV.US,D,20190517,000000,75.4,76.6,69.4,69.8,11199,0
+ACHV.US,D,20190520,000000,67.8,69.5,65,68,9634,0
+ACHV.US,D,20190521,000000,66.8,73.65,66.8,70,6187,0
+ACHV.US,D,20190522,000000,70,73.38,68,71.8,3450,0
+ACHV.US,D,20190523,000000,72.2,73.2,71.3,72.6,3217,0
+ACHV.US,D,20190524,000000,73,79,73,77.2,8055,0
+ACHV.US,D,20190528,000000,80.6,85,79.058,84.6,9232,0
+ACHV.US,D,20190529,000000,83,87.392,82,83.2,5175,0
+ACHV.US,D,20190530,000000,84,85.4,78,84.6,9509,0
+ACHV.US,D,20190531,000000,84,85.886,79.6,84.2,9733,0
+ACHV.US,D,20190603,000000,84.6,88.6,80,81.6,13085,0
+ACHV.US,D,20190604,000000,80.8,82.8,76,77.2,4053,0
+ACHV.US,D,20190605,000000,77.2,79.6,74.9,76.4,2991,0
+ACHV.US,D,20190606,000000,74.4,79,71,71,8414,0
+ACHV.US,D,20190607,000000,71.6,77.24,71.4,73.2,6721,0
+ACHV.US,D,20190610,000000,73.4,78.998,73.4,77.6,5416,0
+ACHV.US,D,20190611,000000,71.2,73.6,49,58,165448,0
+ACHV.US,D,20190612,000000,57.8,57.8,50.6,53,20350,0
+ACHV.US,D,20190613,000000,53.2,55.4,52.8,53.4,8881,0
+ACHV.US,D,20190614,000000,54.4,54.996,49.4,50,16678,0
+ACHV.US,D,20190617,000000,50,52.812,48.2,50.6,13795,0
+ACHV.US,D,20190618,000000,51.2,52.956,50.206,51.8,9130,0
+ACHV.US,D,20190619,000000,50.4,51.4,48.4,48.4,9708,0
+ACHV.US,D,20190620,000000,49,50.8,48.1,48.2,4997,0
+ACHV.US,D,20190621,000000,49.2,50,45.4,46.4,14982,0
+ACHV.US,D,20190624,000000,46.2,46.24,38.2,42.2,18641,0
+ACHV.US,D,20190625,000000,42.6,44.4,41,41.4,6027,0
+ACHV.US,D,20190626,000000,41,42,38.4,40.4,8424,0
+ACHV.US,D,20190627,000000,40.6,42.598,40,40.6,5947,0
+ACHV.US,D,20190628,000000,40.4,41.2,36.8,38.6,10637,0
+ACHV.US,D,20190701,000000,39.8,44.8,38.2,42.4,29447,0
+ACHV.US,D,20190702,000000,42.4,42.996,39.6,40.8,5871,0
+ACHV.US,D,20190703,000000,40.8,40.8,38.4,40,4371,0
+ACHV.US,D,20190705,000000,40,40.6,39.4,40.2,2673,0
+ACHV.US,D,20190708,000000,40,40.6,37.6,37.8,5565,0
+ACHV.US,D,20190709,000000,38,38.5,35.6,36,7717,0
+ACHV.US,D,20190710,000000,36,37,34,34.6,7893,0
+ACHV.US,D,20190711,000000,35,36,33.2,35.4,3913,0
+ACHV.US,D,20190712,000000,35.2,37.998,35.2,35.2,4772,0
+ACHV.US,D,20190715,000000,35.2,37.4,35.2,37,1860,0
+ACHV.US,D,20190716,000000,36.8,40,36.258,39,7210,0
+ACHV.US,D,20190717,000000,39.2,42,38.6,38.6,7642,0
+ACHV.US,D,20190718,000000,38.8,39.08,37.2,38.6,2136,0
+ACHV.US,D,20190719,000000,38.2,39.304,37.742,37.8,466,0
+ACHV.US,D,20190722,000000,36.6,38.8,35.376,37.2,5543,0
+ACHV.US,D,20190723,000000,37,38.2,36,37,14057,0
+ACHV.US,D,20190724,000000,37.8,38.8,36.8,37.8,4559,0
+ACHV.US,D,20190725,000000,38,38.19,36.4,36.8,3376,0
+ACHV.US,D,20190726,000000,37,39.2,36.55,37,4989,0
+ACHV.US,D,20190729,000000,37.4,38.8,36,38,7158,0
+ACHV.US,D,20190730,000000,37.8,38.112,36.4,36.6,1689,0
+ACHV.US,D,20190731,000000,37,37.6,36.3,36.6,3723,0
+ACHV.US,D,20190801,000000,36.4,36.8,36.2,36.4,1682,0
+ACHV.US,D,20190802,000000,36.6,37,35.4,35.8,4571,0
+ACHV.US,D,20190805,000000,35.8,35.802,32.2,33.6,4882,0
+ACHV.US,D,20190806,000000,33.4,36.6,33.28,35,3105,0
+ACHV.US,D,20190807,000000,35.2,36.2,32.4,35,4990,0
+ACHV.US,D,20190808,000000,34.8,38.6,34.8,37,5494,0
+ACHV.US,D,20190809,000000,36.2,39,34,35,7987,0
+ACHV.US,D,20190812,000000,35.2,36,35,35.8,1449,0
+ACHV.US,D,20190813,000000,35.6,38.8,35.6,38,7762,0
+ACHV.US,D,20190814,000000,38,38,34.2,35.8,3893,0
+ACHV.US,D,20190815,000000,35.6,36.8,35,35.4,3128,0
+ACHV.US,D,20190816,000000,36,38.8,34.2,36.2,4762,0
+ACHV.US,D,20190819,000000,37,38.8,36.384,37.6,2529,0
+ACHV.US,D,20190820,000000,37.8,38.776,36,37.2,1807,0
+ACHV.US,D,20190821,000000,37,38.6,36.6,37.2,2763,0
+ACHV.US,D,20190822,000000,38,40.5,37.8,39.6,5230,0
+ACHV.US,D,20190823,000000,40.2,43.448,37.6,38.8,8550,0
+ACHV.US,D,20190826,000000,40,41.318,36.4,39,8760,0
+ACHV.US,D,20190827,000000,40.4,41.6,39.4,40.4,3306,0
+ACHV.US,D,20190828,000000,40,41,39,39.2,6498,0
+ACHV.US,D,20190829,000000,40,40.6,39.602,40.4,1751,0
+ACHV.US,D,20190830,000000,40.6,42.2,39.2,39.8,4636,0
+ACHV.US,D,20190903,000000,39.4,42.14,39.4,39.8,5032,0
+ACHV.US,D,20190904,000000,40.6,44.8,40.4,42,10906,0
+ACHV.US,D,20190905,000000,43,44.8,41.894,44.4,10533,0
+ACHV.US,D,20190906,000000,44.8,47.8,44.8,45.97,14376,0
+ACHV.US,D,20190909,000000,46.8,49,46.002,47.8,13549,0
+ACHV.US,D,20190910,000000,48,50.2,46,48.4,7157,0
+ACHV.US,D,20190911,000000,48.4,48.6,45,45.99,7136,0
+ACHV.US,D,20190912,000000,46.6,47.6,42.6,43.6,10410,0
+ACHV.US,D,20190913,000000,45,45.8,41.4,45.2,7580,0
+ACHV.US,D,20190916,000000,46,47.598,43.4,45.8,5181,0
+ACHV.US,D,20190917,000000,45,45.8,44.2,44.4,2324,0
+ACHV.US,D,20190918,000000,44.4,45.6,42.2,43.2,2227,0
+ACHV.US,D,20190919,000000,42.4,44.4,42.2,42.2,1807,0
+ACHV.US,D,20190920,000000,41.8,46,41,44.8,6804,0
+ACHV.US,D,20190923,000000,45,48.6,45,46.4,11739,0
+ACHV.US,D,20190924,000000,47,47.81,42.2,43.2,7760,0
+ACHV.US,D,20190925,000000,44.2,44.2,41,42,6356,0
+ACHV.US,D,20190926,000000,41.8,42.394,38.6,39.4,6792,0
+ACHV.US,D,20190927,000000,39.4,39.6,37.6,37.6,6941,0
+ACHV.US,D,20190930,000000,38,38,33.8,34,13152,0
+ACHV.US,D,20191001,000000,32.8,35,32.8,33,7156,0
+ACHV.US,D,20191002,000000,33,34,28.8,30.2,12325,0
+ACHV.US,D,20191003,000000,28.6,34.2,28,33,4285,0
+ACHV.US,D,20191004,000000,32.6,33.8,31.296,31.8,5476,0
+ACHV.US,D,20191007,000000,31.8,34.2,31.2,33,3515,0
+ACHV.US,D,20191008,000000,33,33.2,31.4,32.6,1589,0
+ACHV.US,D,20191009,000000,32.6,32.6,31.2,31.4,2995,0
+ACHV.US,D,20191010,000000,31.6,32.4,31,31,2425,0
+ACHV.US,D,20191011,000000,31.6,32.6,30.4,31.6,2980,0
+ACHV.US,D,20191014,000000,31.2,31.2,29,29.6,3117,0
+ACHV.US,D,20191015,000000,29.9,31.5,29.4,30.604,2941,0
+ACHV.US,D,20191016,000000,30.4,32.8,30.4,31.4,852,0
+ACHV.US,D,20191017,000000,30.4,32.778,30.4,30.8,3428,0
+ACHV.US,D,20191018,000000,30.4,31.56,29.6,29.6,3890,0
+ACHV.US,D,20191021,000000,30,30.4,29,29.8,2706,0
+ACHV.US,D,20191022,000000,29.4,29.8,28.4,28.6,1917,0
+ACHV.US,D,20191023,000000,28.4,29.436,28.4,28.4,1136,0
+ACHV.US,D,20191024,000000,28.8,30.398,28,28.8,2670,0
+ACHV.US,D,20191025,000000,28.4,30,27.8,29,2246,0
+ACHV.US,D,20191028,000000,28.8,29.906,28.8,29,1787,0
+ACHV.US,D,20191029,000000,29,29.198,27.4,27.4,4060,0
+ACHV.US,D,20191030,000000,27.4,27.678,24.8,25.6,7759,0
+ACHV.US,D,20191031,000000,25.6,27.5,24.6,25.8,4277,0
+ACHV.US,D,20191101,000000,25.8,27,25.8,26.4,1747,0
+ACHV.US,D,20191104,000000,27,27.4,25.52,26.4,3966,0
+ACHV.US,D,20191105,000000,26.6,26.8,24.4,24.4,9202,0
+ACHV.US,D,20191106,000000,23,23.2,19.8,21,36721,0
+ACHV.US,D,20191107,000000,21.4,21.4,20,21,7955,0
+ACHV.US,D,20191108,000000,20.8,20.8,17.6,18.2,12157,0
+ACHV.US,D,20191111,000000,17.6,18.4,16.752,17.764,6275,0
+ACHV.US,D,20191112,000000,18,19.2,18,18.092,8595,0
+ACHV.US,D,20191113,000000,18.76,18.76,16.602,16.602,11506,0
+ACHV.US,D,20191114,000000,17,18,16.8,16.8,3654,0
+ACHV.US,D,20191115,000000,17,17.8,16.8,16.856,3292,0
+ACHV.US,D,20191118,000000,17,17.5,16.646,16.802,3748,0
+ACHV.US,D,20191119,000000,16.834,17.5,16.8,16.98,2128,0
+ACHV.US,D,20191120,000000,17.1,20.8,17.1,19.02,29393,0
+ACHV.US,D,20191121,000000,19.248,20.2,17.6,17.624,6200,0
+ACHV.US,D,20191122,000000,17.98,18.2,17.4,17.5,3363,0
+ACHV.US,D,20191125,000000,18.4,19.638,17.688,18.55,14905,0
+ACHV.US,D,20191126,000000,18.6,19.198,17.6,17.6,9116,0
+ACHV.US,D,20191127,000000,18.292,19,17.6,18.428,1569,0
+ACHV.US,D,20191129,000000,20.6,20.6,18,18.39,15238,0
+ACHV.US,D,20191202,000000,17.8,17.974,17.198,17.5,7958,0
+ACHV.US,D,20191203,000000,17.232,17.998,17,17.994,4394,0
+ACHV.US,D,20191204,000000,17.85,18.96,17.85,18.198,1984,0
+ACHV.US,D,20191205,000000,18.23,21,18.198,19.2,8244,0
+ACHV.US,D,20191206,000000,19.106,19.106,18.2,18.202,3276,0
+ACHV.US,D,20191209,000000,23,23.4,19.24,20.8,169527,0
+ACHV.US,D,20191210,000000,19.776,20,16.6,17.6,98510,0
+ACHV.US,D,20191211,000000,17.8,17.8,16.6,17.148,19817,0
+ACHV.US,D,20191212,000000,16.826,17.388,13.198,14,92785,0
+ACHV.US,D,20191213,000000,16.598,18.58,14,18.14,108303,0
+ACHV.US,D,20191216,000000,16,18.4,14.8,15.352,80958,0
+ACHV.US,D,20191217,000000,20,28,9.28,9.75,1785746,0
+ACHV.US,D,20191218,000000,10.4,11.394,9.802,10.44,295434,0
+ACHV.US,D,20191219,000000,10.2,10.5,9.8,10.064,116852,0
+ACHV.US,D,20191220,000000,9.98,10.1,9.45,9.65,74165,0
+ACHV.US,D,20191223,000000,10.4,10.4,9.65,9.866,77138,0
+ACHV.US,D,20191224,000000,9.812,10.006,9.8,9.94,21270,0
+ACHV.US,D,20191226,000000,10,10.98,9.822,10.544,165624,0
+ACHV.US,D,20191227,000000,10.64,11.2,10.202,10.7,113288,0
+ACHV.US,D,20191230,000000,11,11.398,10,10.4,112855,0
+ACHV.US,D,20191231,000000,10.4,10.634,10.176,10.598,59606,0
+ACHV.US,D,20200102,000000,10.52,10.52,10.2,10.398,46984,0
+ACHV.US,D,20200103,000000,10.4,11.24,10.1,11.13,201617,0
+ACHV.US,D,20200106,000000,11.2,12,11.022,11.562,243726,0
+ACHV.US,D,20200107,000000,11.6,11.6,10.602,11,97416,0
+ACHV.US,D,20200108,000000,11.14,11.58,10.202,11.2,63888,0
+ACHV.US,D,20200109,000000,11.4,12,11.1,11.196,203885,0
+ACHV.US,D,20200110,000000,11.44,12.6,11.31,12.3,273204,0
+ACHV.US,D,20200113,000000,13.18,13.5,10.86,11.34,227817,0
+ACHV.US,D,20200114,000000,11.798,11.798,11.4,11.474,60016,0
+ACHV.US,D,20200115,000000,11.36,11.59,10.8,11,71542,0
+ACHV.US,D,20200116,000000,11.11,12.4,10.934,11.99,249463,0
+ACHV.US,D,20200117,000000,12.6,13.398,12.28,12.756,340197,0
+ACHV.US,D,20200121,000000,12.6,12.682,11.84,12.26,120099,0
+ACHV.US,D,20200122,000000,12.24,12.598,11.88,11.931,70061,0
+ACHV.US,D,20200123,000000,11.846,12.796,11.3,11.796,228948,0
+ACHV.US,D,20200124,000000,11.62,12.198,11.004,11.316,122013,0
+ACHV.US,D,20200127,000000,11.04,11.744,11,11.3,64507,0
+ACHV.US,D,20200128,000000,11.2,11.4,11.1,11.268,34376,0
+ACHV.US,D,20200129,000000,11.5,12,11.302,11.46,51183,0
+ACHV.US,D,20200130,000000,11.6,11.798,11,11.022,45492,0
+ACHV.US,D,20200131,000000,11.056,11.6,11,11.23,34438,0
+ACHV.US,D,20200203,000000,11.594,11.64,11.06,11.48,57453,0
+ACHV.US,D,20200204,000000,11.6,12.39,11.306,11.98,183234,0
+ACHV.US,D,20200205,000000,12.198,12.4,11.62,12,99644,0
+ACHV.US,D,20200206,000000,12.16,12.494,11.4,11.56,146346,0
+ACHV.US,D,20200207,000000,11.26,11.278,10.426,10.8,105616,0
+ACHV.US,D,20200210,000000,10.62,10.8,10.2,10.452,58896,0
+ACHV.US,D,20200211,000000,10.452,10.714,10.22,10.572,49695,0
+ACHV.US,D,20200212,000000,10.6,10.688,10.3,10.502,33062,0
+ACHV.US,D,20200213,000000,10.3,10.398,10.024,10.398,33651,0
+ACHV.US,D,20200214,000000,10.4,10.9,10.11,10.582,49747,0
+ACHV.US,D,20200218,000000,10.582,10.582,10.262,10.43,21443,0
+ACHV.US,D,20200219,000000,10.3,10.675,10,10.222,33758,0
+ACHV.US,D,20200220,000000,10.222,10.4,9.55,9.94,73006,0
+ACHV.US,D,20200221,000000,9.64,10.3,9.64,10,23987,0
+ACHV.US,D,20200224,000000,10,10.3,9.65,9.96,26336,0
+ACHV.US,D,20200225,000000,11.152,12.3,10.3,10.35,457538,0
+ACHV.US,D,20200226,000000,10.528,10.798,9.61,9.826,118322,0
+ACHV.US,D,20200227,000000,9.6,9.7,8.62,9.324,81092,0
+ACHV.US,D,20200228,000000,9,9.7,8.32,9.6,59380,0
+ACHV.US,D,20200302,000000,9.398,10.9,9.02,10.62,87024,0
+ACHV.US,D,20200303,000000,10.8,11.446,9.8,10.068,45050,0
+ACHV.US,D,20200304,000000,10,10.46,9.66,9.98,35107,0
+ACHV.US,D,20200305,000000,9.846,10.2,9.6,9.802,27530,0
+ACHV.US,D,20200306,000000,10,10,9.2,9.398,26247,0
+ACHV.US,D,20200309,000000,9.1,9.28,8.01,8.508,29527,0
+ACHV.US,D,20200310,000000,8.552,9,8.2,8.546,16147,0
+ACHV.US,D,20200311,000000,8.8,8.8,7.4,8.324,48663,0
+ACHV.US,D,20200312,000000,7.4,7.86,6.8,7.004,47495,0
+ACHV.US,D,20200313,000000,7.2,7.56,6,6.178,58651,0
+ACHV.US,D,20200316,000000,5.6,5.932,4.5149,4.6,77683,0
+ACHV.US,D,20200317,000000,5.5,5.678,5,5.41,46655,0
+ACHV.US,D,20200318,000000,6,6.998,5.702,6.03,100760,0
+ACHV.US,D,20200319,000000,6.2,6.8,5.6,5.974,61114,0
+ACHV.US,D,20200320,000000,5.958,6.6,5.7,5.98,63225,0
+ACHV.US,D,20200323,000000,5.94,5.96,5.598,5.784,17002,0
+ACHV.US,D,20200324,000000,5.8,6.2,5.44,5.72,58971,0
+ACHV.US,D,20200325,000000,5.8,6.722,5.8,6,59088,0
+ACHV.US,D,20200326,000000,6.386,6.5,5.7,5.86,33626,0
+ACHV.US,D,20200327,000000,6.02,6.298,5.55,6.28,26583,0
+ACHV.US,D,20200330,000000,6.202,6.2862,6,6.188,18685,0
+ACHV.US,D,20200331,000000,6.164,7,6.09,6.538,40375,0
+ACHV.US,D,20200401,000000,6.516,6.78,6,6.372,27051,0
+ACHV.US,D,20200402,000000,6.4,6.6,6.25,6.25,17727,0
+ACHV.US,D,20200403,000000,6.25,6.462,6.002,6.32,21420,0
+ACHV.US,D,20200406,000000,6.3,7.634,6.2,6.6,131912,0
+ACHV.US,D,20200407,000000,6.638,6.9,6.36,6.55,27784,0
+ACHV.US,D,20200408,000000,6.566,6.8,6.326,6.611,13763,0
+ACHV.US,D,20200409,000000,6.68,6.8,6.2,6.44,20039,0
+ACHV.US,D,20200413,000000,6.4,6.88,6.222,6.74,12414,0
+ACHV.US,D,20200414,000000,6.8,7,6.54,6.92,20497,0
+ACHV.US,D,20200415,000000,7.04,7.56,6.702,7.1022,33560,0
+ACHV.US,D,20200416,000000,7.1,7.4,6.8,6.842,21450,0
+ACHV.US,D,20200417,000000,6.92,7.2,6.8,7,17996,0
+ACHV.US,D,20200420,000000,7,7.66,7,7.6,37673,0
+ACHV.US,D,20200421,000000,7.8,7.8,6.8,7.198,29061,0
+ACHV.US,D,20200422,000000,7.4,7.598,6.823,7.064,26708,0
+ACHV.US,D,20200423,000000,7.4,7.4,6.602,6.896,20436,0
+ACHV.US,D,20200424,000000,6.8,7.96,6.8,7.6,114172,0
+ACHV.US,D,20200427,000000,7.8,8.54,7.6042,8.06,63212,0
+ACHV.US,D,20200428,000000,9,9,8,8.346,21731,0
+ACHV.US,D,20200429,000000,8.8,8.8,8.022,8.398,26172,0
+ACHV.US,D,20200430,000000,8.39,8.6,8.0322,8.436,58038,0
+ACHV.US,D,20200501,000000,7.78,9.2,7.56,9.198,130403,0
+ACHV.US,D,20200504,000000,9.2,9.2,8.4,9.106,32344,0
+ACHV.US,D,20200505,000000,9.12,9.6,8.62,8.814,34417,0
+ACHV.US,D,20200506,000000,9,9,8.036,8.2,30023,0
+ACHV.US,D,20200507,000000,8.568,8.6,8,8.4,15594,0
+ACHV.US,D,20200508,000000,8.358,8.8,8,8.4,80479,0
+ACHV.US,D,20200511,000000,8.6,9.25,8.6,9,50596,0
+ACHV.US,D,20200512,000000,9.198,9.198,8.4,8.6,23880,0
+ACHV.US,D,20200513,000000,8.6,9,6.6,7.898,69212,0
+ACHV.US,D,20200514,000000,7.9,8.4,6.802,7.8,51846,0
+ACHV.US,D,20200515,000000,7.7,7.7,7.198,7.3,42817,0
+ACHV.US,D,20200518,000000,7.666,7.8,7.4,7.6,31288,0
+ACHV.US,D,20200519,000000,7.886,8,7.6,7.986,21551,0
+ACHV.US,D,20200520,000000,8.2,8.2,7.64,7.936,22361,0
+ACHV.US,D,20200521,000000,8.024,8.301,7.72,8.2,27123,0
+ACHV.US,D,20200522,000000,9,9,8.002,8.318,42132,0
+ACHV.US,D,20200526,000000,8.548,8.6,8.222,8.398,22978,0
+ACHV.US,D,20200527,000000,8.6,8.6,8.11,8.21,24387,0
+ACHV.US,D,20200528,000000,8.38,8.4,8.11,8.11,12512,0
+ACHV.US,D,20200529,000000,8.19,8.242,8,8.166,15358,0
+ACHV.US,D,20200601,000000,8.346,8.346,8.06,8.288,15909,0
+ACHV.US,D,20200602,000000,8.6,8.7,8.1,8.4,30134,0
+ACHV.US,D,20200603,000000,8.4,8.4,8.112,8.4,22872,0
+ACHV.US,D,20200604,000000,8.4,9,8.1002,9,83986,0
+ACHV.US,D,20200605,000000,9.2,9.586,9,9.438,108809,0
+ACHV.US,D,20200608,000000,9.46,9.462,8.84,9.358,80391,0
+ACHV.US,D,20200609,000000,9.6,9.6,8.602,9.016,82320,0
+ACHV.US,D,20200610,000000,9.4,11.598,8.82,9.294,228017,0
+ACHV.US,D,20200611,000000,9,9.46,8.06,8.226,106546,0
+ACHV.US,D,20200612,000000,8.702,9.048,8.2,8.2,46708,0
+ACHV.US,D,20200615,000000,8.24,8.7,8,8.48,39738,0
+ACHV.US,D,20200616,000000,8.8,9,8.452,8.74,30459,0
+ACHV.US,D,20200617,000000,8.4,9,8.02,8.542,56050,0
+ACHV.US,D,20200618,000000,8.524,8.6,8.158,8.454,45582,0
+ACHV.US,D,20200619,000000,8.454,8.598,8.152,8.152,27570,0
+ACHV.US,D,20200622,000000,8.412,8.412,8.1,8.314,20200,0
+ACHV.US,D,20200623,000000,8.4,8.48,7.9,8.48,64910,0
+ACHV.US,D,20200624,000000,8.022,8.4,8.016,8.122,28191,0
+ACHV.US,D,20200625,000000,8.296,8.4,8,8.32,25095,0
+ACHV.US,D,20200626,000000,8.49,8.49,8.1,8.256,38089,0
+ACHV.US,D,20200629,000000,8.598,8.6,7.61,7.76,361533,0
+ACHV.US,D,20200630,000000,7.7,8.06,7.424,7.94,141609,0
+ACHV.US,D,20200701,000000,8.1,8.1,7.704,7.978,85034,0
+ACHV.US,D,20200702,000000,7.908,8.152,7.68,7.968,113138,0
+ACHV.US,D,20200706,000000,8.2,8.52,7.96,8.064,205430,0
+ACHV.US,D,20200707,000000,8.2,9.16,8.1,8.462,315131,0
+ACHV.US,D,20200708,000000,9.32,9.32,8.058,8.204,335450,0
+ACHV.US,D,20200709,000000,8.252,8.4,7.84,8.256,163787,0
+ACHV.US,D,20200710,000000,8.2,8.2,7.9,7.96,90102,0
+ACHV.US,D,20200713,000000,7.96,8.004,7.5,7.596,191424,0
+ACHV.US,D,20200714,000000,7.8,8,7.4,7.902,185901,0
+ACHV.US,D,20200715,000000,8,8,7.662,7.762,74103,0
+ACHV.US,D,20200716,000000,7.7,8,7.642,7.948,56810,0
+ACHV.US,D,20200717,000000,7.974,8.798,7.854,8.56,160128,0
+ACHV.US,D,20200720,000000,8.798,8.95,8.2,8.644,116169,0
+ACHV.US,D,20200721,000000,8.798,10.982,8.7,10.88,906926,0
+ACHV.US,D,20200722,000000,11.976,13.4,9.606,10.332,1505471,0
+ACHV.US,D,20200723,000000,10.066,10.394,9,9.28,357298,0
+ACHV.US,D,20200724,000000,9.2,10.338,8.8,9.792,314780,0
+ACHV.US,D,20200727,000000,10.28,10.366,9.242,9.754,193835,0
+ACHV.US,D,20200728,000000,9.9,12.2,9.4,11.44,886596,0
+ACHV.US,D,20200729,000000,16,17.798,12.42,13.936,4569710,0
+ACHV.US,D,20200730,000000,14.604,16.536,11.6,12,3488019,0
+ACHV.US,D,20200731,000000,17.21,18.26,12,13.63,8532464,0
+ACHV.US,D,20200803,000000,13.01,13.14,11.5,11.72,895175,0
+ACHV.US,D,20200804,000000,11.04,11.31,10.54,10.73,848010,0
+ACHV.US,D,20200805,000000,10.98,11.9,10.6,11.73,569843,0
+ACHV.US,D,20200806,000000,11.47,11.72,10.876,11.7,310466,0
+ACHV.US,D,20200807,000000,10.9246,11.7353,10.51,10.99,910224,0
+ACHV.US,D,20200810,000000,10.78,11.42,10.75,11.13,296096,0
+ACHV.US,D,20200811,000000,11.06,11.08,9.8,9.84,343991,0
+ACHV.US,D,20200812,000000,10.25,10.39,9.245,9.27,342593,0
+ACHV.US,D,20200813,000000,9.28,9.29,8.61,8.87,377918,0
+ACHV.US,D,20200814,000000,8.88,9.21,8.55,9.17,254705,0
+ACHV.US,D,20200817,000000,9.42,9.44,9.01,9.24,233530,0
+ACHV.US,D,20200818,000000,9.13,9.175,8.8,9.03,265019,0
+ACHV.US,D,20200819,000000,8.92,8.97,8.5461,8.62,435990,0
+ACHV.US,D,20200820,000000,8.53,9.05,8.2731,8.8,624515,0
+ACHV.US,D,20200821,000000,8.86,8.94,8.35,8.45,331524,0
+ACHV.US,D,20200824,000000,8.5018,8.5018,7.81,7.94,396183,0
+ACHV.US,D,20200825,000000,7.9,8.75,7.71,8.61,308504,0
+ACHV.US,D,20200826,000000,8.52,8.6499,8.05,8.11,211279,0
+ACHV.US,D,20200827,000000,8.04,8.22,7.7165,7.92,284418,0
+ACHV.US,D,20200828,000000,7.83,8.16,7.68,8.15,160524,0
+ACHV.US,D,20200831,000000,8.04,8.33,7.92,8.17,137423,0
+ACHV.US,D,20200901,000000,8.09,8.16,7.685,7.82,218625,0
+ACHV.US,D,20200902,000000,7.71,7.98,7.52,7.64,216448,0
+ACHV.US,D,20200903,000000,7.7,7.75,7.15,7.39,252373,0
+ACHV.US,D,20200904,000000,7.25,7.5416,6.85,7.36,254963,0
+ACHV.US,D,20200908,000000,7.51,7.7,7.1,7.55,123916,0
+ACHV.US,D,20200909,000000,7.55,7.64,7.27,7.31,189704,0
+ACHV.US,D,20200910,000000,7.35,8.4,7.32,8.05,217655,0
+ACHV.US,D,20200911,000000,8.08,8.33,7.72,7.98,198094,0
+ACHV.US,D,20200914,000000,8.07,8.97,8.07,8.96,163637,0
+ACHV.US,D,20200915,000000,9.03,10.055,8.731,9.9,321429,0
+ACHV.US,D,20200916,000000,10.01,10.44,9.88,9.98,228775,0
+ACHV.US,D,20200917,000000,10.39,11.2,9.65,10.97,622071,0
+ACHV.US,D,20200918,000000,13.12,13.48,10.13,10.23,1813311,0
+ACHV.US,D,20200921,000000,9.45,9.84,9.18,9.28,278818,0
+ACHV.US,D,20200922,000000,9.18,9.44,8.8,9.43,117520,0
+ACHV.US,D,20200923,000000,9.5,9.69,8.83,8.93,147994,0
+ACHV.US,D,20200924,000000,8.69,8.9099,8.26,8.64,112825,0
+ACHV.US,D,20200925,000000,8.6,9.33,8.26,9.16,90538,0
+ACHV.US,D,20200928,000000,9.28,9.32,8.66,8.84,140374,0
+ACHV.US,D,20200929,000000,8.8,8.83,8.47,8.71,94894,0
+ACHV.US,D,20200930,000000,8.6,8.76,8.21,8.37,86661,0
+ACHV.US,D,20201001,000000,8.3,8.75,8.27,8.57,169195,0
+ACHV.US,D,20201002,000000,8.74,8.74,8.25,8.41,133823,0
+ACHV.US,D,20201005,000000,8.52,8.97,8.45,8.66,113313,0
+ACHV.US,D,20201006,000000,8.72,8.85,8.51,8.58,90661,0
+ACHV.US,D,20201007,000000,8.82,9.76,8.82,9.21,193984,0
+ACHV.US,D,20201008,000000,9.27,10.1,9.1101,9.87,149924,0
+ACHV.US,D,20201009,000000,9.82,9.87,9.46,9.62,60532,0
+ACHV.US,D,20201012,000000,9.61,10.1,9.61,9.78,203565,0
+ACHV.US,D,20201013,000000,9.78,9.93,9.29,9.3,93308,0
+ACHV.US,D,20201014,000000,9.28,9.49,8.835,8.92,84044,0
+ACHV.US,D,20201015,000000,8.7,8.95,8.7,8.77,43759,0
+ACHV.US,D,20201016,000000,8.75,9.13,8.61,8.9,48594,0
+ACHV.US,D,20201019,000000,8.94,9.09,8.47,8.51,61165,0
+ACHV.US,D,20201020,000000,8.41,8.5,8.25,8.45,45699,0
+ACHV.US,D,20201021,000000,8.43,9.1287,8.4,8.75,55563,0
+ACHV.US,D,20201022,000000,8.68,9.091,8.68,8.98,36164,0
+ACHV.US,D,20201023,000000,9.1,9.1,8.76,8.86,21816,0
+ACHV.US,D,20201026,000000,8.52,8.85,8.25,8.36,40962,0
+ACHV.US,D,20201027,000000,8.38,8.5,8.03,8.18,48075,0
+ACHV.US,D,20201028,000000,8,8.2301,7.7401,8.18,48409,0
+ACHV.US,D,20201029,000000,8.13,8.3173,7.835,8.17,34446,0
+ACHV.US,D,20201030,000000,7.94,8.0861,7.66,7.86,60141,0
+ACHV.US,D,20201102,000000,7.86,8.285,7.805,7.89,57026,0
+ACHV.US,D,20201103,000000,8.07,8.15,7.97,8.09,24682,0
+ACHV.US,D,20201104,000000,8.1,8.4,8.0701,8.12,29542,0
+ACHV.US,D,20201105,000000,8.22,8.83,8.0501,8.55,72172,0
+ACHV.US,D,20201106,000000,8.46,8.6277,8.19,8.21,40865,0
+ACHV.US,D,20201109,000000,8.26,8.61,7.92,8,60533,0
+ACHV.US,D,20201110,000000,7.99,8.66,7.78,8.62,77538,0
+ACHV.US,D,20201111,000000,8.62,10.3999,8.5634,9.44,1189094,0
+ACHV.US,D,20201112,000000,9.25,9.8,8.71,9.04,193231,0
+ACHV.US,D,20201113,000000,9.15,10.225,8.9043,9.71,379775,0
+ACHV.US,D,20201116,000000,9.01,10.5,8.9,10.36,1464436,0
+ACHV.US,D,20201117,000000,10.2,10.2373,9.01,9.35,434103,0
+ACHV.US,D,20201118,000000,9.31,9.84,9.24,9.25,183280,0
+ACHV.US,D,20201119,000000,9.25,9.4599,8.56,9,159044,0
+ACHV.US,D,20201120,000000,8.96,9.1647,8.5501,9.08,189666,0
+ACHV.US,D,20201123,000000,9.19,9.5,8.8698,9.27,127088,0
+ACHV.US,D,20201124,000000,9.26,9.3399,8.78,8.93,68831,0
+ACHV.US,D,20201125,000000,8.8,9.2708,8.8,9.07,40817,0
+ACHV.US,D,20201127,000000,9.1,9.48,8.83,9.1,65523,0
+ACHV.US,D,20201130,000000,8.8,8.95,8.4,8.62,194926,0
+ACHV.US,D,20201201,000000,8.64,8.64,8.18,8.59,175531,0
+ACHV.US,D,20201202,000000,8.4027,8.49,7.52,7.59,549826,0
+ACHV.US,D,20201203,000000,7.45,7.45,7.15,7.185,1573267,0
+ACHV.US,D,20201204,000000,7.25,7.39,7.13,7.24,437593,0
+ACHV.US,D,20201207,000000,7.3,7.8,7.28,7.63,595924,0
+ACHV.US,D,20201208,000000,7.665,7.82,7.57,7.76,308111,0
+ACHV.US,D,20201209,000000,7.84,7.89,7.45,7.67,280745,0
+ACHV.US,D,20201210,000000,7.63,7.77,7.43,7.68,142730,0
+ACHV.US,D,20201211,000000,7.65,7.82,7.5,7.69,131364,0
+ACHV.US,D,20201214,000000,7.71,7.91,7.6,7.86,143897,0
+ACHV.US,D,20201215,000000,7.92,7.99,7.73,7.9,136067,0
+ACHV.US,D,20201216,000000,7.9,8.1837,7.7004,7.94,149537,0
+ACHV.US,D,20201217,000000,7.95,8.0062,7.61,7.62,162592,0
+ACHV.US,D,20201218,000000,7.75,7.82,7.45,7.46,191886,0
+ACHV.US,D,20201221,000000,7.5,7.81,7.32,7.77,153725,0
+ACHV.US,D,20201222,000000,7.83,7.9516,7.61,7.61,155069,0
+ACHV.US,D,20201223,000000,7.69,8.2486,7.69,8.06,206050,0
+ACHV.US,D,20201224,000000,8.06,8.09,7.76,7.98,77335,0
+ACHV.US,D,20201228,000000,8.22,8.59,8.02,8.14,259884,0
+ACHV.US,D,20201229,000000,8.14,8.3044,7.69,7.87,173114,0
+ACHV.US,D,20201230,000000,7.88,8.28,7.88,8.2,108410,0
+ACHV.US,D,20201231,000000,8.09,8.17,7.98,8.1,89948,0
+ACHV.US,D,20210104,000000,8.12,8.15,7.71,7.9,110031,0
+ACHV.US,D,20210105,000000,7.94,8.18,7.91,8.07,108713,0
+ACHV.US,D,20210106,000000,8.11,8.3,7.79,7.9,176748,0
+ACHV.US,D,20210107,000000,8.02,8.7499,8,8.61,249256,0
+ACHV.US,D,20210108,000000,8.62,9.0699,8.6,8.81,277316,0
+ACHV.US,D,20210111,000000,8.76,9.25,8.59,9.13,245211,0
+ACHV.US,D,20210112,000000,9.3,9.3,8.9,9.04,122176,0
+ACHV.US,D,20210113,000000,9.1,9.16,8.8,9.03,124670,0
+ACHV.US,D,20210114,000000,9.05,9.3,9.03,9.09,210494,0
+ACHV.US,D,20210115,000000,9.1,9.97,9.1,9.75,388572,0
+ACHV.US,D,20210119,000000,9.8348,10.14,9.62,10.06,274501,0
+ACHV.US,D,20210120,000000,10.01,10.5,9.69,10.42,338748,0
+ACHV.US,D,20210121,000000,10.3,15.2,9.9,12.55,5961185,0
+ACHV.US,D,20210122,000000,12.15,12.3099,10.91,11.78,1096699,0
+ACHV.US,D,20210125,000000,12.03,13.5363,12,12.66,616406,0
+ACHV.US,D,20210126,000000,12.89,13.45,12.32,13.09,398670,0
+ACHV.US,D,20210127,000000,12.62,12.99,11.92,12.03,385747,0
+ACHV.US,D,20210128,000000,12,12.8394,11.33,11.58,277007,0
+ACHV.US,D,20210129,000000,11.79,12.6,11.6,12.2,245630,0
+ACHV.US,D,20210201,000000,12.2,12.48,11.8,12.09,162742,0
+ACHV.US,D,20210202,000000,12.19,12.98,11.86,12.76,241396,0
+ACHV.US,D,20210203,000000,12.55,13.95,12.55,13.7,279667,0
+ACHV.US,D,20210204,000000,13.77,14.1831,13.4101,13.95,220669,0
+ACHV.US,D,20210205,000000,13.99,13.99,13.2,13.66,171105,0
+ACHV.US,D,20210208,000000,14.01,15.404,13.6,14.7,313148,0
+ACHV.US,D,20210209,000000,14.99,15.99,14.8101,15.11,207327,0
+ACHV.US,D,20210210,000000,15.07,15.45,13.18,14.37,264417,0
+ACHV.US,D,20210211,000000,14.4,15.26,14.1001,14.55,116309,0
+ACHV.US,D,20210212,000000,14.51,15.83,14.15,15.77,185794,0
+ACHV.US,D,20210216,000000,15.85,16.1,14.98,15.16,137703,0
+ACHV.US,D,20210217,000000,15.1,15.16,14.53,14.81,99136,0
+ACHV.US,D,20210218,000000,14.6,14.635,13.41,13.59,209471,0
+ACHV.US,D,20210219,000000,13.75,14.39,13.7308,14.12,79831,0
+ACHV.US,D,20210222,000000,14.08,14.39,13.4,13.8,105445,0
+ACHV.US,D,20210223,000000,13,13,11.295,12.2,304554,0
+ACHV.US,D,20210224,000000,12.44,13.2959,12.33,12.69,127639,0
+ACHV.US,D,20210225,000000,12.53,13.11,11.64,12.22,255830,0
+ACHV.US,D,20210226,000000,12.1,12.17,11.145,11.42,263719,0
+ACHV.US,D,20210301,000000,11.67,12.24,11.43,11.62,76886,0
+ACHV.US,D,20210302,000000,11.55,11.65,11.17,11.25,136533,0
+ACHV.US,D,20210303,000000,11.25,11.59,10.59,11.45,239221,0
+ACHV.US,D,20210304,000000,11.18,11.5,10.1501,10.44,168573,0
+ACHV.US,D,20210305,000000,10.55,10.82,9.18,10.59,235838,0
+ACHV.US,D,20210308,000000,10.62,11.76,10.4012,11.76,182562,0
+ACHV.US,D,20210309,000000,11.78,12.1815,11.5101,11.77,82013,0
+ACHV.US,D,20210310,000000,11.71,12.19,11.555,11.74,70800,0
+ACHV.US,D,20210311,000000,11.92,12.6,11.92,12.1,115810,0
+ACHV.US,D,20210312,000000,11.42,11.77,11.22,11.65,223458,0
+ACHV.US,D,20210315,000000,12.42,12.87,11.51,12.1,147000,0
+ACHV.US,D,20210316,000000,12.18,12.3716,11.35,11.69,81779,0
+ACHV.US,D,20210317,000000,11.45,12.47,11.35,12.46,107256,0
+ACHV.US,D,20210318,000000,12.08,12.95,12.01,12.72,201335,0
+ACHV.US,D,20210319,000000,12.54,12.88,12.15,12.29,114331,0
+ACHV.US,D,20210322,000000,12.33,12.64,12.0812,12.64,85363,0
+ACHV.US,D,20210323,000000,12.58,12.58,11.8,12.2,106035,0
+ACHV.US,D,20210324,000000,12.14,12.4703,11.8054,11.81,71425,0
+ACHV.US,D,20210325,000000,11.9,12.3,11.5,11.97,48804,0
+ACHV.US,D,20210326,000000,12.16,12.35,11.61,11.84,29510,0
+ACHV.US,D,20210329,000000,11.7,11.8078,11.07,11.2,43282,0
+ACHV.US,D,20210330,000000,11.23,11.23,10.63,10.85,61447,0
+ACHV.US,D,20210331,000000,10.87,11.67,10.87,11.58,68639,0
+ACHV.US,D,20210401,000000,11.7,11.78,11.35,11.55,30211,0
+ACHV.US,D,20210405,000000,11.74,11.74,10.94,11.13,44412,0
+ACHV.US,D,20210406,000000,11.28,11.46,10.95,11.16,56687,0
+ACHV.US,D,20210407,000000,11.26,11.67,11.05,11.21,43570,0
+ACHV.US,D,20210408,000000,11.33,11.52,11,11.25,24225,0
+ACHV.US,D,20210409,000000,11.21,11.72,11.21,11.4,39822,0
+ACHV.US,D,20210412,000000,11.34,11.44,10.7601,11.08,39273,0
+ACHV.US,D,20210413,000000,11.09,11.28,10.63,10.72,75263,0
+ACHV.US,D,20210414,000000,10.83,11.3699,10.29,10.49,111902,0
+ACHV.US,D,20210415,000000,10.09,10.63,10.05,10.23,61415,0
+ACHV.US,D,20210416,000000,10.35,10.49,9.64,9.93,134929,0
+ACHV.US,D,20210419,000000,9.79,10.34,9.5083,10.09,103798,0
+ACHV.US,D,20210420,000000,10.1,10.295,9.387,9.7,47409,0
+ACHV.US,D,20210421,000000,9.67,10.36,9.47,10.15,44284,0
+ACHV.US,D,20210422,000000,10.15,11.23,10.15,10.83,104453,0
+ACHV.US,D,20210423,000000,10.87,11.24,10.5372,10.96,76694,0
+ACHV.US,D,20210426,000000,10.97,11.57,10.78,11.5,46393,0
+ACHV.US,D,20210427,000000,11.55,11.75,11.19,11.3,49908,0
+ACHV.US,D,20210428,000000,11.19,11.35,11.02,11.14,56986,0
+ACHV.US,D,20210429,000000,11.21,11.26,10.83,11.06,49508,0
+ACHV.US,D,20210430,000000,11,11.16,10.79,10.79,18433,0
+ACHV.US,D,20210503,000000,11.02,11.05,10.2,10.53,50562,0
+ACHV.US,D,20210504,000000,10.54,10.54,10.1,10.29,36831,0
+ACHV.US,D,20210505,000000,10.27,10.27,9.83,9.86,28794,0
+ACHV.US,D,20210506,000000,9.77,9.99,9.54,9.77,61308,0
+ACHV.US,D,20210507,000000,9.88,10.24,9.77,10.08,48938,0
+ACHV.US,D,20210510,000000,10.08,10.29,9.7,9.74,38322,0
+ACHV.US,D,20210511,000000,9.71,9.96,9.35,9.9,47321,0
+ACHV.US,D,20210512,000000,9.99,10.19,9.5,9.7,44604,0
+ACHV.US,D,20210513,000000,9.7,10.075,8.71,9,68522,0
+ACHV.US,D,20210514,000000,9.29,10.04,9.29,9.41,96026,0
+ACHV.US,D,20210517,000000,9.38,9.67,9.13,9.39,35107,0
+ACHV.US,D,20210518,000000,9.49,10.4,9.48,10.02,40777,0
+ACHV.US,D,20210519,000000,9.95,10.05,9.6,9.82,38092,0
+ACHV.US,D,20210520,000000,9.95,10.05,9.13,9.29,83108,0
+ACHV.US,D,20210521,000000,9.25,9.4365,9.16,9.16,45274,0
+ACHV.US,D,20210524,000000,9.3,9.35,8.3964,8.64,189424,0
+ACHV.US,D,20210525,000000,7.28,7.84,7.24,7.31,1903912,0
+ACHV.US,D,20210526,000000,7.4,7.77,7.37,7.7,445053,0
+ACHV.US,D,20210527,000000,7.81,8.2,7.42,7.94,298637,0
+ACHV.US,D,20210528,000000,8,8.64,7.9256,8.01,284838,0
+ACHV.US,D,20210601,000000,8.01,8.41,8.01,8.21,180270,0
+ACHV.US,D,20210602,000000,8.24,8.4,8.03,8.13,103761,0
+ACHV.US,D,20210603,000000,8.21,8.67,7.9,8.5,260061,0
+ACHV.US,D,20210604,000000,8.6,8.97,8.33,8.65,262221,0
+ACHV.US,D,20210607,000000,8.75,8.87,8.51,8.63,129791,0
+ACHV.US,D,20210608,000000,8.6,8.86,8.44,8.77,154775,0
+ACHV.US,D,20210609,000000,8.79,9.03,8.535,8.58,130117,0
+ACHV.US,D,20210610,000000,8.45,8.9,8.45,8.68,127042,0
+ACHV.US,D,20210611,000000,8.62,8.85,8.61,8.71,65245,0
+ACHV.US,D,20210614,000000,8.8,9.11,8.51,8.71,146147,0
+ACHV.US,D,20210615,000000,8.76,8.81,8.5501,8.68,73975,0
+ACHV.US,D,20210616,000000,8.5145,8.68,8.3,8.37,132976,0
+ACHV.US,D,20210617,000000,8.33,8.58,8.241,8.27,226715,0
+ACHV.US,D,20210618,000000,8.3,8.383,7.72,7.72,396265,0
+ACHV.US,D,20210621,000000,7.79,8.02,7.6,7.62,202261,0
+ACHV.US,D,20210622,000000,7.71,8.01,7.4201,7.93,181210,0
+ACHV.US,D,20210623,000000,8.5,8.6035,8.13,8.39,1730875,0
+ACHV.US,D,20210624,000000,8.25,8.47,8.1,8.29,563061,0
+ACHV.US,D,20210625,000000,8.39,8.47,8.2,8.35,498937,0
+ACHV.US,D,20210628,000000,8.9,9.54,8.56,9.35,1874661,0
+ACHV.US,D,20210629,000000,9.38,9.38,8.8,9.07,382200,0
+ACHV.US,D,20210630,000000,9,9.16,8.86,8.98,146691,0
+ACHV.US,D,20210701,000000,8.96,9.2,8.68,8.95,265580,0
+ACHV.US,D,20210702,000000,8.95,8.95,8.61,8.82,122094,0
+ACHV.US,D,20210706,000000,8.8,8.8,8.14,8.29,188336,0
+ACHV.US,D,20210707,000000,8.23,8.2908,7.8,7.94,213755,0
+ACHV.US,D,20210708,000000,7.81,8.1,7.7,8,128519,0
+ACHV.US,D,20210709,000000,8.15,8.15,7.82,8.09,58080,0
+ACHV.US,D,20210712,000000,8.09,8.5499,7.82,7.91,325047,0
+ACHV.US,D,20210713,000000,7.87,8.09,7.8,7.9,141196,0
+ACHV.US,D,20210714,000000,8.01,8.035,7.76,7.83,164657,0
+ACHV.US,D,20210715,000000,7.78,7.81,7.42,7.63,148631,0
+ACHV.US,D,20210716,000000,7.62,7.7,7.46,7.53,81495,0
+ACHV.US,D,20210719,000000,7.49,7.59,7.16,7.46,194132,0
+ACHV.US,D,20210720,000000,7.55,8,7.47,7.79,128340,0
+ACHV.US,D,20210721,000000,7.79,8.14,7.76,7.93,117128,0
+ACHV.US,D,20210722,000000,8.01,8.75,7.48,7.74,763891,0
+ACHV.US,D,20210723,000000,7.78,7.8006,7.5701,7.78,115511,0
+ACHV.US,D,20210726,000000,7.79,7.9099,7.55,7.66,93239,0
+ACHV.US,D,20210727,000000,7.6,7.6497,7.22,7.25,119337,0
+ACHV.US,D,20210728,000000,7.26,7.45,7.15,7.34,144011,0
+ACHV.US,D,20210729,000000,7.35,7.51,7.2,7.24,56001,0
+ACHV.US,D,20210730,000000,7.2,7.38,7.2,7.31,47626,0
+ACHV.US,D,20210802,000000,7.31,7.615,7.22,7.26,68639,0
+ACHV.US,D,20210803,000000,7.22,7.42,7.11,7.41,54515,0
+ACHV.US,D,20210804,000000,7.29,7.4899,7.15,7.16,127875,0
+ACHV.US,D,20210805,000000,7.16,7.35,7.15,7.32,59137,0
+ACHV.US,D,20210806,000000,7.34,7.415,7.04,7.24,67751,0
+ACHV.US,D,20210809,000000,7.23,7.66,7.2,7.44,44913,0
+ACHV.US,D,20210810,000000,7.54,7.58,7.14,7.2,63239,0
+ACHV.US,D,20210811,000000,7.45,7.95,7.27,7.78,338882,0
+ACHV.US,D,20210812,000000,7.5,7.72,7.32,7.565,91848,0
+ACHV.US,D,20210813,000000,7.62,8.56,7.16,7.28,1393680,0
+ACHV.US,D,20210816,000000,7.21,7.34,6.79,6.81,260667,0
+ACHV.US,D,20210817,000000,6.89,7.07,6.66,6.83,169425,0
+ACHV.US,D,20210818,000000,6.87,7.185,6.63,7.04,103327,0
+ACHV.US,D,20210819,000000,6.95,7.16,6.73,6.79,64366,0
+ACHV.US,D,20210820,000000,6.75,7.175,6.73,6.91,56175,0
+ACHV.US,D,20210823,000000,6.99,7.31,6.9152,7.24,160200,0
+ACHV.US,D,20210824,000000,7.25,7.6445,7.02,7.53,138964,0
+ACHV.US,D,20210825,000000,7.49,8.1,7.479,7.82,165314,0
+ACHV.US,D,20210826,000000,7.88,8.05,7.57,7.66,111776,0
+ACHV.US,D,20210827,000000,7.65,8.0799,7.65,7.86,102353,0
+ACHV.US,D,20210830,000000,7.98,8.037,7.795,7.93,55197,0
+ACHV.US,D,20210831,000000,7.98,8.35,7.93,8.35,122560,0
+ACHV.US,D,20210901,000000,8.3,8.41,8.0801,8.19,91743,0
+ACHV.US,D,20210902,000000,8.19,8.57,8.1164,8.42,119803,0
+ACHV.US,D,20210903,000000,8.44,8.54,8.11,8.4,48420,0
+ACHV.US,D,20210907,000000,8.4,8.4,7.9,7.92,49431,0
+ACHV.US,D,20210908,000000,7.95,8.09,7.4,7.76,109829,0
+ACHV.US,D,20210909,000000,7.77,8.1107,7.7534,7.95,69662,0
+ACHV.US,D,20210910,000000,7.96,8.1,7.81,8.01,32292,0
+ACHV.US,D,20210913,000000,8,8.05,7.5,7.51,71270,0
+ACHV.US,D,20210914,000000,7.65,8,7.65,7.75,87113,0
+ACHV.US,D,20210915,000000,7.75,8.39,7.75,8.13,84441,0
+ACHV.US,D,20210916,000000,8.2,8.31,7.96,7.97,71248,0
+ACHV.US,D,20210917,000000,8.5,8.5,8.07,8.28,177718,0
+ACHV.US,D,20210920,000000,8.23,8.25,7.88,7.92,162573,0
+ACHV.US,D,20210921,000000,8,8.29,8,8.11,75642,0
+ACHV.US,D,20210922,000000,8.08,8.93,8.08,8.91,153271,0
+ACHV.US,D,20210923,000000,8.9,8.93,8.55,8.85,74730,0
+ACHV.US,D,20210924,000000,8.84,9.75,8.7601,9.37,383458,0
+ACHV.US,D,20210927,000000,9.33,10.09,9.316,9.45,325546,0
+ACHV.US,D,20210928,000000,9.41,9.54,9.16,9.29,85677,0
+ACHV.US,D,20210929,000000,9.31,9.42,8.59,8.62,124368,0
+ACHV.US,D,20210930,000000,8.75,8.86,8.37,8.5,71929,0
+ACHV.US,D,20211001,000000,8.51,8.86,8.2401,8.45,38988,0
+ACHV.US,D,20211004,000000,8.65,9.095,8.4714,8.99,129854,0
+ACHV.US,D,20211005,000000,9.03,9.21,8.68,8.75,48959,0
+ACHV.US,D,20211006,000000,8.72,9.021,8.01,8.14,140121,0
+ACHV.US,D,20211007,000000,8.2,8.45,8.2,8.3,37096,0
+ACHV.US,D,20211008,000000,8.31,8.86,8.3,8.39,33968,0
+ACHV.US,D,20211011,000000,8.32,8.4999,8.06,8.27,80898,0
+ACHV.US,D,20211012,000000,8.27,8.44,8.27,8.41,18174,0
+ACHV.US,D,20211013,000000,8.51,8.51,8.12,8.21,42716,0
+ACHV.US,D,20211014,000000,8.35,8.44,8.11,8.3,31071,0
+ACHV.US,D,20211015,000000,8.32,8.45,8,8.05,52876,0
+ACHV.US,D,20211018,000000,8.05,8.22,7.7644,7.89,57925,0
+ACHV.US,D,20211019,000000,7.91,8.105,7.77,7.965,67379,0
+ACHV.US,D,20211020,000000,7.92,8.3,7.92,8.19,38678,0
+ACHV.US,D,20211021,000000,8.15,8.41,8.06,8.13,19929,0
+ACHV.US,D,20211022,000000,8.09,8.25,7.65,8.02,121517,0
+ACHV.US,D,20211025,000000,8.04,8.4,7.79,8.1,59126,0
+ACHV.US,D,20211026,000000,8.11,8.195,7.89,8.13,39646,0
+ACHV.US,D,20211027,000000,8.06,8.135,8,8.1,24529,0
+ACHV.US,D,20211028,000000,8.08,8.3,7.95,8.28,56310,0
+ACHV.US,D,20211029,000000,8.26,8.36,8.13,8.29,21631,0
+ACHV.US,D,20211101,000000,8.3,8.385,8.21,8.36,23934,0
+ACHV.US,D,20211102,000000,8.51,8.6287,7.97,8.6,118990,0
+ACHV.US,D,20211103,000000,8.52,8.9,8.4201,8.85,45178,0
+ACHV.US,D,20211104,000000,8.93,9.06,8.52,8.96,57126,0
+ACHV.US,D,20211105,000000,8.98,9,8.5,8.62,72847,0
+ACHV.US,D,20211108,000000,8.61,8.7763,8.32,8.47,78627,0
+ACHV.US,D,20211109,000000,8.52,8.52,8.18,8.32,71338,0
+ACHV.US,D,20211110,000000,8.29,8.765,7.96,8.16,62927,0
+ACHV.US,D,20211111,000000,8.16,8.405,8.02,8.32,32876,0
+ACHV.US,D,20211112,000000,8.27,8.27,8.02,8.22,37757,0
+ACHV.US,D,20211115,000000,8.22,8.365,8.0505,8.1,43600,0
+ACHV.US,D,20211116,000000,8.1,8.18,7.9001,8.03,40387,0
+ACHV.US,D,20211117,000000,8.04,8.04,7.6896,7.84,76666,0
+ACHV.US,D,20211118,000000,7.8,7.86,7.295,7.51,96538,0
+ACHV.US,D,20211119,000000,7.51,7.765,7.4532,7.64,30381,0
+ACHV.US,D,20211122,000000,7.75,7.95,7.46,7.6,45396,0
+ACHV.US,D,20211123,000000,7.6,7.62,7.25,7.29,73480,0
+ACHV.US,D,20211124,000000,7.28,7.5,7.28,7.48,18812,0
+ACHV.US,D,20211126,000000,7.535,7.535,7.14,7.32,43373,0
+ACHV.US,D,20211129,000000,7.38,7.585,7.2128,7.23,20319,0
+ACHV.US,D,20211130,000000,7.2,7.435,6.87,7.2,86310,0
+ACHV.US,D,20211201,000000,7.23,7.41,6.84,6.87,53405,0
+ACHV.US,D,20211202,000000,6.9,7.17,6.55,7.1,40503,0
+ACHV.US,D,20211203,000000,7.1,7.395,6.9,6.97,112284,0
+ACHV.US,D,20211206,000000,6.92,7.0999,6.55,6.85,105026,0
+ACHV.US,D,20211207,000000,6.88,7.29,6.88,7.17,20427,0
+ACHV.US,D,20211208,000000,7.18,7.705,7.08,7.61,54022,0
+ACHV.US,D,20211209,000000,7.59,7.76,7.25,7.25,28633,0
+ACHV.US,D,20211210,000000,7.54,7.635,6.9916,7.1,48796,0
+ACHV.US,D,20211213,000000,7.09,7.1399,6.81,6.89,61010,0
+ACHV.US,D,20211214,000000,6.8,7,6.7,6.79,57363,0
+ACHV.US,D,20211215,000000,6.8,7.13,6.6,7.1,97726,0
+ACHV.US,D,20211216,000000,7.1,7.24,6.68,6.84,66161,0
+ACHV.US,D,20211217,000000,6.83,7.52,6.7,7.32,97848,0
+ACHV.US,D,20211220,000000,7.16,7.44,6.9635,7.39,61355,0
+ACHV.US,D,20211221,000000,7.39,7.71,7.33,7.56,45449,0
+ACHV.US,D,20211222,000000,7.71,7.98,7.61,7.65,75087,0
+ACHV.US,D,20211223,000000,7.61,8.09,7.55,7.87,144869,0
+ACHV.US,D,20211227,000000,7.85,8.19,7.83,8.15,87288,0
+ACHV.US,D,20211228,000000,8.07,8.13,7.6002,7.88,53719,0
+ACHV.US,D,20211229,000000,7.83,7.83,7.5,7.56,79935,0
+ACHV.US,D,20211230,000000,7.735,8,7.69,7.74,33275,0
+ACHV.US,D,20211231,000000,7.72,8.03,7.72,7.78,57673,0
+ACHV.US,D,20220103,000000,7.91,8.34,7.8247,8.26,98123,0
+ACHV.US,D,20220104,000000,8.38,8.55,8.2014,8.45,69477,0
+ACHV.US,D,20220105,000000,8.37,8.61,7.6617,8.19,89095,0
+ACHV.US,D,20220106,000000,8.21,8.31,7.85,8.25,33227,0
+ACHV.US,D,20220107,000000,8.31,8.5,8.075,8.19,28873,0
+ACHV.US,D,20220110,000000,8.04,8.47,7.6039,8.01,59749,0
+ACHV.US,D,20220111,000000,8.01,8.46,7.99,8.28,28259,0
+ACHV.US,D,20220112,000000,8.3,8.41,8.28,8.32,25539,0
+ACHV.US,D,20220113,000000,8.31,8.4535,8.25,8.25,24426,0
+ACHV.US,D,20220114,000000,8.11,8.415,7.814,8.37,35754,0
+ACHV.US,D,20220118,000000,8.31,8.6,8,8.17,42558,0
+ACHV.US,D,20220119,000000,8.15,8.35,8.06,8.24,19755,0
+ACHV.US,D,20220120,000000,8.22,8.38,8,8,44434,0
+ACHV.US,D,20220121,000000,8.01,8.2,7.66,7.83,58004,0
+ACHV.US,D,20220124,000000,7.58,7.74,6.75,7.08,172559,0
+ACHV.US,D,20220125,000000,7.01,7.33,7.01,7.135,35248,0
+ACHV.US,D,20220126,000000,7.27,7.63,7.08,7.15,33906,0
+ACHV.US,D,20220127,000000,7.28,7.35,6.81,6.86,47517,0
+ACHV.US,D,20220128,000000,7,7,6.62,6.81,65406,0
+ACHV.US,D,20220131,000000,6.89,7.39,6.81,7.3,53231,0
+ACHV.US,D,20220201,000000,7.32,7.645,7.32,7.55,24289,0
+ACHV.US,D,20220202,000000,7.55,7.55,7.31,7.44,24208,0
+ACHV.US,D,20220203,000000,7.36,7.5,7.15,7.24,21742,0
+ACHV.US,D,20220204,000000,7.44,7.6,7.17,7.57,18771,0
+ACHV.US,D,20220207,000000,7.455,7.81,7.35,7.66,32789,0
+ACHV.US,D,20220208,000000,7.78,7.86,7.54,7.54,28087,0
+ACHV.US,D,20220209,000000,7.71,7.91,7.55,7.59,23136,0
+ACHV.US,D,20220210,000000,7.5,7.85,7.47,7.82,28703,0
+ACHV.US,D,20220211,000000,7.88,7.92,7.5511,7.79,20560,0
+ACHV.US,D,20220214,000000,7.75,7.9,7.45,7.5,16732,0
+ACHV.US,D,20220215,000000,7.77,7.8391,7.47,7.66,17996,0
+ACHV.US,D,20220216,000000,7.7,7.95,7.4661,7.86,21357,0
+ACHV.US,D,20220217,000000,7.944,7.97,7.5082,7.75,33326,0
+ACHV.US,D,20220218,000000,7.69,7.9,7.53,7.67,19448,0
+ACHV.US,D,20220222,000000,7.6,7.91,7.4,7.59,24946,0
+ACHV.US,D,20220223,000000,7.55,7.655,7.07,7.46,21677,0
+ACHV.US,D,20220224,000000,7.26,7.45,7.0701,7.35,30698,0
+ACHV.US,D,20220225,000000,7.39,7.62,7.0631,7.5,11975,0
+ACHV.US,D,20220228,000000,7.3,7.58,7.24,7.4,36140,0
+ACHV.US,D,20220301,000000,7.28,7.34,7.05,7.1,32913,0
+ACHV.US,D,20220302,000000,7.1,7.41,7.1,7.15,12412,0
+ACHV.US,D,20220303,000000,7.0845,7.185,7,7.06,18772,0
+ACHV.US,D,20220304,000000,6.92,7.17,6.33,6.71,87798,0
+ACHV.US,D,20220307,000000,6.65,7,6.5,6.59,26111,0
+ACHV.US,D,20220308,000000,6.65,6.8805,6.24,6.75,48237,0
+ACHV.US,D,20220309,000000,6.77,7,6.68,6.83,34119,0
+ACHV.US,D,20220310,000000,6.9481,6.99,6.5,6.73,33394,0
+ACHV.US,D,20220311,000000,6.5,7.19,6.5,6.55,138501,0
+ACHV.US,D,20220314,000000,6.69,6.81,6.17,6.3,43108,0
+ACHV.US,D,20220315,000000,6.34,6.525,6.05,6.35,34792,0
+ACHV.US,D,20220316,000000,6.54,6.65,6.3,6.48,42190,0
+ACHV.US,D,20220317,000000,6.49,6.96,6.36,6.9,38038,0
+ACHV.US,D,20220318,000000,6.9,7.37,6.8,7.37,64807,0
+ACHV.US,D,20220321,000000,7.2,7.375,7.0058,7.16,21661,0
+ACHV.US,D,20220322,000000,7.0307,7.39,7.0307,7.28,27428,0
+ACHV.US,D,20220323,000000,7.093,7.3,7.03,7.26,8482,0
+ACHV.US,D,20220324,000000,7.35,7.46,7.22,7.39,18597,0
+ACHV.US,D,20220325,000000,7.42,7.5099,7.2,7.25,8116,0
+ACHV.US,D,20220328,000000,7.14,7.4,7.14,7.25,9506,0
+ACHV.US,D,20220329,000000,7.3999,7.3999,7.22,7.22,27956,0
+ACHV.US,D,20220330,000000,7.15,7.43,7.15,7.36,20016,0
+ACHV.US,D,20220331,000000,7.47,7.6,7.32,7.57,49562,0
+ACHV.US,D,20220401,000000,7.4823,7.64,7.4438,7.55,4100,0
+ACHV.US,D,20220404,000000,7.54,7.88,7.5,7.7,216450,0
+ACHV.US,D,20220405,000000,7.84,8.125,7.84,7.86,78511,0
+ACHV.US,D,20220406,000000,7.86,8.1,7.76,7.86,51810,0
+ACHV.US,D,20220407,000000,7.89,8.05,7.81,7.98,40549,0
+ACHV.US,D,20220408,000000,8.1,8.1,7.83,7.92,36228,0
+ACHV.US,D,20220411,000000,7.8,7.98,7.6,7.66,31687,0
+ACHV.US,D,20220412,000000,7.63,7.82,7.57,7.58,33446,0
+ACHV.US,D,20220413,000000,7.6308,7.83,7.56,7.65,68688,0
+ACHV.US,D,20220414,000000,7.7,7.7172,7.5388,7.64,27783,0
+ACHV.US,D,20220418,000000,7.59,7.9,7.59,7.75,45899,0
+ACHV.US,D,20220419,000000,7.7,7.87,7.6396,7.7,28664,0
+ACHV.US,D,20220420,000000,7.7,7.84,7.61,7.75,34194,0
+ACHV.US,D,20220421,000000,7.5718,7.84,7.52,7.74,42881,0
+ACHV.US,D,20220422,000000,7.74,7.77,7.44,7.64,40084,0
+ACHV.US,D,20220425,000000,7.45,7.61,7.32,7.38,47522,0
+ACHV.US,D,20220426,000000,7.4991,7.4991,6.9,6.9,61891,0
+ACHV.US,D,20220427,000000,7.21,7.8,5.6205,7.43,2378416,0
+ACHV.US,D,20220428,000000,7.09,7.56,6.57,6.95,568333,0
+ACHV.US,D,20220429,000000,6.94,7.0362,6.835,6.93,75728,0
+ACHV.US,D,20220502,000000,6.99,6.99,6.52,6.87,106303,0
+ACHV.US,D,20220503,000000,6.85,7.44,6.7,7.31,53348,0
+ACHV.US,D,20220504,000000,7.44,7.5,7.15,7.39,42029,0
+ACHV.US,D,20220505,000000,7.43,7.45,7.2,7.33,57819,0
+ACHV.US,D,20220506,000000,7.25,7.54,7.06,7.54,31369,0
+ACHV.US,D,20220509,000000,7.52,7.52,6.74,6.84,83208,0
+ACHV.US,D,20220510,000000,6.95,7.1,6.76,6.87,53753,0
+ACHV.US,D,20220511,000000,6.97,6.97,6.3,6.32,72213,0
+ACHV.US,D,20220512,000000,6.3,6.652,6.2,6.39,43253,0
+ACHV.US,D,20220513,000000,6.424,6.87,6.424,6.64,51106,0
+ACHV.US,D,20220516,000000,6.65,6.91,6.6,6.79,27340,0
+ACHV.US,D,20220517,000000,6.78,6.98,6.69,6.83,25589,0
+ACHV.US,D,20220518,000000,6.98,7,6.77,6.95,23462,0
+ACHV.US,D,20220519,000000,6.7455,7.18,6.7455,7.1,21084,0
+ACHV.US,D,20220520,000000,7.21,7.21,6.62,6.9,48885,0
+ACHV.US,D,20220523,000000,6.82,6.88,6.63,6.75,22370,0
+ACHV.US,D,20220524,000000,6.79,6.9,6.65,6.67,31414,0
+ACHV.US,D,20220525,000000,6.6,6.64,6.42,6.45,29109,0
+ACHV.US,D,20220526,000000,6.53,6.7,6.46,6.61,21322,0
+ACHV.US,D,20220527,000000,6.71,6.99,6.71,6.99,28943,0
+ACHV.US,D,20220531,000000,7,7,6.85,6.9,17343,0
+ACHV.US,D,20220601,000000,6.9,6.9839,6.65,6.76,19741,0
+ACHV.US,D,20220602,000000,6.77,6.85,6.6219,6.77,32038,0
+ACHV.US,D,20220603,000000,6.8,6.92,6.69,6.85,24578,0
+ACHV.US,D,20220606,000000,6.85,6.9,6.6,6.68,19987,0
+ACHV.US,D,20220607,000000,6.63,6.8,6.57,6.61,16090,0
+ACHV.US,D,20220608,000000,6.6,6.85,6.6,6.75,20098,0
+ACHV.US,D,20220609,000000,6.74,6.8361,6.6924,6.7,20130,0
+ACHV.US,D,20220610,000000,6.7098,6.7098,6.53,6.54,14019,0
+ACHV.US,D,20220613,000000,6.5,6.5,6.09,6.16,27611,0
+ACHV.US,D,20220614,000000,6.2,6.33,6.02,6.07,24652,0
+ACHV.US,D,20220615,000000,6.08,6.2737,5.9564,6.03,23369,0
+ACHV.US,D,20220616,000000,5.95,5.99,5.58,5.63,62348,0
+ACHV.US,D,20220617,000000,5.53,5.95,5.5,5.61,41624,0
+ACHV.US,D,20220621,000000,5.63,5.89,5.41,5.48,48922,0
+ACHV.US,D,20220622,000000,5.4,5.4883,5.225,5.3,56345,0
+ACHV.US,D,20220623,000000,5.46,5.46,5.17,5.19,74859,0
+ACHV.US,D,20220624,000000,5.15,5.39,5.15,5.26,40008,0
+ACHV.US,D,20220627,000000,5.19,5.28,5.0427,5.21,21480,0
+ACHV.US,D,20220628,000000,5.42,5.42,4.96,4.98,32808,0
+ACHV.US,D,20220629,000000,5.02,5.12,4.95,5.07,28592,0
+ACHV.US,D,20220630,000000,5.11,5.11,4.8129,4.88,20726,0
+ACHV.US,D,20220701,000000,4.97,5,4.91,4.91,20846,0
+ACHV.US,D,20220705,000000,4.81,4.99,4.81,4.93,11371,0
+ACHV.US,D,20220706,000000,4.95,5.0504,4.84,4.99,49219,0
+ACHV.US,D,20220707,000000,5.06,5.14,4.915,5.03,46208,0
+ACHV.US,D,20220708,000000,4.93,5.2,4.93,5.2,31074,0
+ACHV.US,D,20220711,000000,5.25,5.45,5.18,5.23,40231,0
+ACHV.US,D,20220712,000000,5.33,5.33,5.18,5.25,12736,0
+ACHV.US,D,20220713,000000,5.16,5.33,5.1328,5.32,23471,0
+ACHV.US,D,20220714,000000,5.21,5.27,5.18,5.25,25203,0
+ACHV.US,D,20220715,000000,5.26,5.3155,5.25,5.31,36120,0
+ACHV.US,D,20220718,000000,5.31,5.58,5.31,5.52,25873,0
+ACHV.US,D,20220719,000000,5.55,5.64,5.46,5.48,10386,0
+ACHV.US,D,20220720,000000,5.47,5.69,5.47,5.58,28529,0
+ACHV.US,D,20220721,000000,5.54,5.8919,5.54,5.62,15230,0
+ACHV.US,D,20220722,000000,5.8593,5.8593,5.51,5.6,8453,0
+ACHV.US,D,20220725,000000,5.58,5.58,5.22,5.22,30227,0
+ACHV.US,D,20220726,000000,5.21,5.36,5,5,16839,0
+ACHV.US,D,20220727,000000,5,5.14,4.8901,4.95,26322,0
+ACHV.US,D,20220728,000000,4.9,5.06,4.9,4.93,14123,0
+ACHV.US,D,20220729,000000,5.1004,5.16,4.97,5.05,4847,0
+ACHV.US,D,20220801,000000,5.02,5.06,4.88,4.98,22869,0
+ACHV.US,D,20220802,000000,5.01,5.01,4.85,5,13300,0
+ACHV.US,D,20220803,000000,5.01,5.01,4.8673,4.97,25402,0
+ACHV.US,D,20220804,000000,5,5,4.95,4.97,17616,0
+ACHV.US,D,20220805,000000,4.95,5.09,4.95,4.96,22474,0
+ACHV.US,D,20220808,000000,5,5.05,4.95,4.984,46525,0
+ACHV.US,D,20220809,000000,4.95,5.07,4.9,4.95,38025,0
+ACHV.US,D,20220810,000000,4.9981,5.37,4.9555,5.37,52044,0
+ACHV.US,D,20220811,000000,5.4,5.4,5.14,5.2,21197,0
+ACHV.US,D,20220812,000000,5.06,5.32,4.78,5,87274,0
+ACHV.US,D,20220815,000000,4.95,6.0643,4.95,5.64,766886,0
+ACHV.US,D,20220816,000000,5.51,5.51,5.09,5.14,79426,0
+ACHV.US,D,20220817,000000,5.17,5.1757,5.051,5.12,23876,0
+ACHV.US,D,20220818,000000,5.18,5.18,4.9,5,85782,0
+ACHV.US,D,20220819,000000,4.9491,4.96,4.8,4.8,49907,0
+ACHV.US,D,20220822,000000,4.8,4.83,4.67,4.78,31484,0
+ACHV.US,D,20220823,000000,4.75,4.8,4.69,4.71,16639,0
+ACHV.US,D,20220824,000000,4.73,4.87,4.49,4.83,126890,0
+ACHV.US,D,20220825,000000,4.91,4.91,4.62,4.7,25624,0
+ACHV.US,D,20220826,000000,4.81,4.81,4.53,4.7,71238,0
+ACHV.US,D,20220829,000000,4.65,4.7099,4.6,4.65,26296,0
+ACHV.US,D,20220830,000000,4.66,4.66,4.36,4.51,27140,0
+ACHV.US,D,20220831,000000,4.46,4.58,4.46,4.56,10709,0
+ACHV.US,D,20220901,000000,4.57,4.57,4.4,4.45,35586,0
+ACHV.US,D,20220902,000000,4.43,4.68,4.36,4.59,28056,0
+ACHV.US,D,20220906,000000,4.58,4.6,4.35,4.41,16976,0
+ACHV.US,D,20220907,000000,4.36,4.69,4.36,4.58,6158,0
+ACHV.US,D,20220908,000000,4.56,4.62,4.4501,4.48,28583,0
+ACHV.US,D,20220909,000000,4.57,4.69,4.5113,4.6,23277,0
+ACHV.US,D,20220912,000000,4.61,4.8307,4.5251,4.65,22106,0
+ACHV.US,D,20220913,000000,4.575,4.67,4.49,4.54,45528,0
+ACHV.US,D,20220914,000000,4.5225,4.6652,4.51,4.61,10228,0
+ACHV.US,D,20220915,000000,4.63,4.83,4.5,4.56,27017,0
+ACHV.US,D,20220916,000000,4.51,4.55,4.36,4.43,33588,0
+ACHV.US,D,20220919,000000,4.42,4.517,4.28,4.335,37733,0
+ACHV.US,D,20220920,000000,4.28,4.32,4.21,4.24,18031,0
+ACHV.US,D,20220921,000000,4.33,4.33,4.1505,4.2,6491,0
+ACHV.US,D,20220922,000000,4.16,4.21,3.8,4.05,34232,0
+ACHV.US,D,20220923,000000,3.9,3.91,3.75,3.84,45456,0
+ACHV.US,D,20220926,000000,3.9,3.9,3.63,3.64,19185,0
+ACHV.US,D,20220927,000000,3.7,3.77,3.37,3.37,55030,0
+ACHV.US,D,20220928,000000,3.37,3.71,3.25,3.34,71358,0
+ACHV.US,D,20220929,000000,3.26,3.34,3.19,3.29,35987,0
+ACHV.US,D,20220930,000000,3.27,3.45,3.2301,3.3,17172,0
+ACHV.US,D,20221003,000000,3.38,3.4,3.3,3.4,10388,0
+ACHV.US,D,20221004,000000,3.4,3.7,3.4,3.58,24490,0
+ACHV.US,D,20221005,000000,3.41,3.55,3.39,3.44,15862,0
+ACHV.US,D,20221006,000000,3.31,3.56,3.31,3.38,10051,0
+ACHV.US,D,20221007,000000,3.35,3.38,3.26,3.31,20441,0
+ACHV.US,D,20221010,000000,3.26,3.26,3.0842,3.15,20279,0
+ACHV.US,D,20221011,000000,3.09,3.09,2.7958,2.8,39326,0
+ACHV.US,D,20221012,000000,2.85,2.97,2.83,2.93,38153,0
+ACHV.US,D,20221013,000000,2.88,3.13,2.8,2.83,65746,0
+ACHV.US,D,20221014,000000,2.8,2.9099,2.68,2.71,36331,0
+ACHV.US,D,20221017,000000,2.78,2.9,2.52,2.55,35678,0
+ACHV.US,D,20221018,000000,2.62,2.789,2.5,2.67,106476,0
+ACHV.US,D,20221019,000000,2.64,2.765,2.64,2.67,21356,0
+ACHV.US,D,20221020,000000,2.7714,2.7714,2.56,2.57,12070,0
+ACHV.US,D,20221021,000000,2.696,2.696,2.5,2.54,39651,0
+ACHV.US,D,20221024,000000,2.54,2.555,2.26,2.43,44851,0
+ACHV.US,D,20221025,000000,2.4,2.4599,2.31,2.33,43213,0
+ACHV.US,D,20221026,000000,2.33,2.38,2.22,2.25,36031,0
+ACHV.US,D,20221027,000000,2.31,2.38,2.23,2.26,35015,0
+ACHV.US,D,20221028,000000,2.25,2.32,2.19,2.25,28882,0
+ACHV.US,D,20221031,000000,2.28,2.3529,2.16,2.21,32758,0
+ACHV.US,D,20221101,000000,2.25,2.32,2.2,2.23,11243,0
+ACHV.US,D,20221102,000000,2.24,2.25,2.11,2.16,21651,0
+ACHV.US,D,20221103,000000,2.24,2.24,2.0818,2.15,50506,0
+ACHV.US,D,20221104,000000,2.14,2.1499,2.02,2.02,44148,0
+ACHV.US,D,20221107,000000,2.05,2.238,2.05,2.07,42329,0
+ACHV.US,D,20221108,000000,2.19,2.3208,2.04,2.06,50345,0
+ACHV.US,D,20221109,000000,2.08,2.1558,2,2.04,35601,0
+ACHV.US,D,20221110,000000,2.01,2.1099,2.01,2.05,23941,0
+ACHV.US,D,20221111,000000,2.06,2.2,2.01,2.128,97166,0
+ACHV.US,D,20221114,000000,2.15,2.31,2.12,2.2,159840,0
+ACHV.US,D,20221115,000000,2.35,2.6,2.31,2.32,478136,0
+ACHV.US,D,20221116,000000,2.4,2.44,2.11,2.16,156105,0
+ACHV.US,D,20221117,000000,2.19,2.28,2.16,2.27,50470,0
+ACHV.US,D,20221118,000000,2.25,2.5,2.24,2.39,75772,0
+ACHV.US,D,20221121,000000,2.33,2.5499,2.33,2.5,403718,0
+ACHV.US,D,20221122,000000,2.59,3.11,2.51,2.88,507633,0
+ACHV.US,D,20221123,000000,2.88,3.08,2.77,2.88,95930,0
+ACHV.US,D,20221125,000000,2.93,2.97,2.88,2.91,35255,0
+ACHV.US,D,20221128,000000,2.92,2.9602,2.73,2.87,94628,0
+ACHV.US,D,20221129,000000,2.81,2.93,2.75,2.77,27751,0
+ACHV.US,D,20221130,000000,2.79,2.84,2.71,2.8,51562,0
+ACHV.US,D,20221201,000000,2.8,2.8,2.71,2.75,30123,0
+ACHV.US,D,20221202,000000,2.79,2.8089,2.71,2.75,34044,0
+ACHV.US,D,20221205,000000,2.73,2.8,2.65,2.66,16674,0
+ACHV.US,D,20221206,000000,2.65,2.74,2.55,2.63,44043,0
+ACHV.US,D,20221207,000000,2.65,2.65,2.55,2.58,20675,0
+ACHV.US,D,20221208,000000,2.58,2.65,2.56,2.56,19286,0
+ACHV.US,D,20221209,000000,2.6662,2.67,2.54,2.58,11350,0
+ACHV.US,D,20221212,000000,2.7,2.7,2.46,2.58,33695,0
+ACHV.US,D,20221213,000000,2.62,2.626,2.5,2.6,29700,0
+ACHV.US,D,20221214,000000,2.59,2.5908,2.38,2.52,89475,0
+ACHV.US,D,20221215,000000,2.5,2.52,2.43,2.5,26766,0
+ACHV.US,D,20221216,000000,2.4501,2.55,2.4501,2.5,28892,0
+ACHV.US,D,20221219,000000,2.46,2.59,2.395,2.54,94582,0
+ACHV.US,D,20221220,000000,2.53,2.53,2.4,2.44,51364,0
+ACHV.US,D,20221221,000000,2.4,2.65,2.36,2.5,141391,0
+ACHV.US,D,20221222,000000,2.48,2.57,2.44,2.47,23128,0
+ACHV.US,D,20221223,000000,2.5,2.629,2.46,2.5,79392,0
+ACHV.US,D,20221227,000000,2.43,2.54,2.42,2.42,64513,0
+ACHV.US,D,20221228,000000,2.4,2.5573,2.36,2.43,70193,0
+ACHV.US,D,20221229,000000,2.49,2.6,2.41,2.55,99212,0
+ACHV.US,D,20221230,000000,2.5,2.59,2.43,2.45,72486,0
+ACHV.US,D,20230103,000000,2.49,2.68,2.46,2.53,81236,0
+ACHV.US,D,20230104,000000,2.55,2.55,2.44,2.49,30537,0
+ACHV.US,D,20230105,000000,2.49,2.51,2.47,2.5,30963,0
+ACHV.US,D,20230106,000000,2.5,2.61,2.5,2.61,68521,0
+ACHV.US,D,20230109,000000,2.63,2.815,2.63,2.8,89304,0
+ACHV.US,D,20230110,000000,2.81,3.64,2.8,3.43,385249,0
+ACHV.US,D,20230111,000000,3.45,3.7632,3.45,3.73,236125,0
+ACHV.US,D,20230112,000000,3.78,4.1224,3.62,3.98,213436,0
+ACHV.US,D,20230113,000000,3.95,4.45,3.91,4.28,194495,0
+ACHV.US,D,20230117,000000,4.4,4.43,4.13,4.43,94934,0
+ACHV.US,D,20230118,000000,4.49,5,4.35,4.62,326781,0
+ACHV.US,D,20230119,000000,4.63,4.72,4.07,4.25,188886,0
+ACHV.US,D,20230120,000000,4.47,4.6,4.25,4.56,161469,0
+ACHV.US,D,20230123,000000,4.65,5.18,4.58,5.13,139447,0
+ACHV.US,D,20230124,000000,5.17,5.2,4.8401,5.02,77416,0
+ACHV.US,D,20230125,000000,5,5,4.71,4.9,65466,0
+ACHV.US,D,20230126,000000,4.9,5.0378,4.71,4.71,29027,0
+ACHV.US,D,20230127,000000,4.68,5.145,4.68,4.94,71077,0
+ACHV.US,D,20230130,000000,4.96,5.045,4.76,4.85,65692,0
+ACHV.US,D,20230131,000000,4.875,5.01,4.79,4.86,53581,0
+ACHV.US,D,20230201,000000,4.82,5.12,4.8,5.04,76601,0
+ACHV.US,D,20230202,000000,5.11,5.18,4.86,4.99,92509,0
+ACHV.US,D,20230203,000000,4.95,5.27,4.95,5.2,73950,0
+ACHV.US,D,20230206,000000,5.2,5.2995,5.01,5.2,38291,0
+ACHV.US,D,20230207,000000,5.2,5.38,5.03,5.38,85126,0
+ACHV.US,D,20230208,000000,5.42,5.585,5.26,5.33,105568,0
+ACHV.US,D,20230209,000000,5.33,5.53,5.2,5.26,47300,0
+ACHV.US,D,20230210,000000,5.26,5.38,5.1,5.36,58070,0
+ACHV.US,D,20230213,000000,5.45,5.65,5.11,5.58,144833,0
+ACHV.US,D,20230214,000000,5.75,5.8,5.55,5.8,114330,0
+ACHV.US,D,20230215,000000,5.92,5.92,4.56,4.9,304027,0
+ACHV.US,D,20230216,000000,5.05,5.5,4.87,5.41,164296,0
+ACHV.US,D,20230217,000000,5.45,5.57,5.1501,5.51,72611,0
+ACHV.US,D,20230221,000000,5.36,5.51,5.25,5.41,59956,0
+ACHV.US,D,20230222,000000,5.32,5.4069,5.14,5.22,38596,0
+ACHV.US,D,20230223,000000,5.22,5.2837,4.96,5.07,122839,0
+ACHV.US,D,20230224,000000,5.0188,5.07,4.77,4.99,91332,0
+ACHV.US,D,20230227,000000,5,5.05,4.79,4.93,80665,0
+ACHV.US,D,20230228,000000,4.87,5,4.61,4.85,82569,0
+ACHV.US,D,20230301,000000,4.91,4.91,4.674,4.81,57098,0
+ACHV.US,D,20230302,000000,4.8,4.85,4.68,4.75,23014,0
+ACHV.US,D,20230303,000000,4.75,5.18,4.75,5.12,66931,0
+ACHV.US,D,20230306,000000,5.19,5.4,5.1,5.37,73623,0
+ACHV.US,D,20230307,000000,5.3,5.3,4.93,5.05,58292,0
+ACHV.US,D,20230308,000000,5.02,5.1397,4.95,5.11,57949,0
+ACHV.US,D,20230309,000000,5.16,5.19,4.79,4.95,95846,0
+ACHV.US,D,20230310,000000,4.97,4.97,4.31,4.44,127051,0
+ACHV.US,D,20230313,000000,4.5,4.5027,4.18,4.28,165440,0
+ACHV.US,D,20230314,000000,4.37,4.7,4.28,4.53,91074,0
+ACHV.US,D,20230315,000000,4.57,4.63,4.46,4.56,84559,0
+ACHV.US,D,20230316,000000,4.45,4.66,4.38,4.44,55162,0
+ACHV.US,D,20230317,000000,4.54,4.7,4.27,4.35,249203,0
+ACHV.US,D,20230320,000000,4.4,4.47,4.28,4.38,62118,0
+ACHV.US,D,20230321,000000,4.53,4.7,4.38,4.38,119857,0
+ACHV.US,D,20230322,000000,4.44,4.7,4.44,4.7,35231,0
+ACHV.US,D,20230323,000000,4.67,4.75,4.62,4.71,36800,0
+ACHV.US,D,20230324,000000,4.61,5,4.52,4.92,71370,0
+ACHV.US,D,20230327,000000,5,5.2,4.9639,5.13,93817,0
+ACHV.US,D,20230328,000000,5.13,5.66,5.13,5.55,112814,0
+ACHV.US,D,20230329,000000,5.6,6.05,5.0807,5.97,233237,0
+ACHV.US,D,20230330,000000,6.05,7.15,6.05,6.32,732041,0
+ACHV.US,D,20230331,000000,6.37,6.86,5.51,6.8,244651,0
+ACHV.US,D,20230403,000000,6.82,7.2,6.76,7.2,173673,0
+ACHV.US,D,20230404,000000,7.1,7.3,6.58,6.75,189336,0
+ACHV.US,D,20230405,000000,6.8,6.94,6.61,6.71,74099,0
+ACHV.US,D,20230406,000000,6.76,7.09,6.62,7.06,136545,0
+ACHV.US,D,20230410,000000,7.06,7.28,6.62,7.1,143952,0
+ACHV.US,D,20230411,000000,7.08,7.1,6.78,6.79,66332,0
+ACHV.US,D,20230412,000000,6.84,6.99,6.68,6.82,44829,0
+ACHV.US,D,20230413,000000,6.9,7.07,6.85,6.98,29378,0
+ACHV.US,D,20230414,000000,6.98,7.5,6.83,7.25,304249,0
+ACHV.US,D,20230417,000000,7.31,7.8,7.2,7.8,120264,0
+ACHV.US,D,20230418,000000,7.77,7.8,7.15,7.38,126671,0
+ACHV.US,D,20230419,000000,7.46,7.46,7.01,7.01,63202,0
+ACHV.US,D,20230420,000000,7.32,7.4,5.92,6.8,336309,0
+ACHV.US,D,20230421,000000,6.94,8.19,6.7,8.05,492334,0
+ACHV.US,D,20230424,000000,7.94,8.25,7.712,8.08,166496,0
+ACHV.US,D,20230425,000000,8.11,8.12,7.8738,8.02,73222,0
+ACHV.US,D,20230426,000000,7.93,8.49,7.93,8.14,125905,0
+ACHV.US,D,20230427,000000,8.15,8.4004,8.15,8.29,83584,0
+ACHV.US,D,20230428,000000,8.18,8.45,8.1,8.33,71052,0
+ACHV.US,D,20230501,000000,8.59,8.74,8.21,8.59,127671,0
+ACHV.US,D,20230502,000000,8.63,8.82,8.5,8.73,145142,0
+ACHV.US,D,20230503,000000,8.79,8.85,8.4,8.63,145583,0
+ACHV.US,D,20230504,000000,8.67,8.73,8.265,8.47,118492,0
+ACHV.US,D,20230505,000000,8.56,8.72,8.435,8.71,69217,0
+ACHV.US,D,20230508,000000,8.74,8.85,8.48,8.74,88321,0
+ACHV.US,D,20230509,000000,8.61,8.88,8.6,8.81,80609,0
+ACHV.US,D,20230510,000000,8.97,10,8.97,9.93,432728,0
+ACHV.US,D,20230511,000000,9.98,10.3,8.86,8.88,211116,0
+ACHV.US,D,20230512,000000,9,9.18,8.15,8.22,133629,0
+ACHV.US,D,20230515,000000,8.19,8.69,7.73,7.84,154747,0
+ACHV.US,D,20230516,000000,7.84,7.9,7.47,7.9,147613,0
+ACHV.US,D,20230517,000000,7.88,7.94,7.6053,7.65,107796,0
+ACHV.US,D,20230518,000000,7.71,7.7922,6.76,7.15,205966,0
+ACHV.US,D,20230519,000000,7.27,7.48,7.185,7.22,73061,0
+ACHV.US,D,20230522,000000,7.22,8.37,7.22,8.15,140561,0
+ACHV.US,D,20230523,000000,7.8,7.8,6,6.21,1529396,0
+ACHV.US,D,20230524,000000,6.21,6.21,5.75,6.015,340077,0
+ACHV.US,D,20230525,000000,6,6.5,5.6,5.65,753279,0
+ACHV.US,D,20230526,000000,5.71,6.5,5.7,6.28,407284,0
+ACHV.US,D,20230530,000000,6.4,6.43,6.02,6.24,165007,0
+ACHV.US,D,20230531,000000,6.21,6.34,6.1,6.2,144204,0
+ACHV.US,D,20230601,000000,6.24,6.57,6.185,6.46,105546,0
+ACHV.US,D,20230602,000000,6.63,6.89,6.54,6.74,144577,0
+ACHV.US,D,20230605,000000,6.75,6.87,6.37,6.45,86822,0
+ACHV.US,D,20230606,000000,6.45,6.57,6.18,6.28,114029,0
+ACHV.US,D,20230607,000000,6.33,6.48,5.95,6,205843,0
+ACHV.US,D,20230608,000000,6.03,6.1689,5.83,5.91,101198,0
+ACHV.US,D,20230609,000000,5.96,6.48,5.86,5.95,117181,0
+ACHV.US,D,20230612,000000,6.21,6.21,5.85,5.9,76008,0
+ACHV.US,D,20230613,000000,5.93,6.04,5.9,5.98,71907,0
+ACHV.US,D,20230614,000000,6.02,6.4,5.985,6.3,154300,0
+ACHV.US,D,20230615,000000,6.17,6.2538,5.88,5.9,175849,0
+ACHV.US,D,20230616,000000,5.95,5.96,5.6,5.81,230782,0
+ACHV.US,D,20230620,000000,5.8,5.93,5.73,5.73,113656,0
+ACHV.US,D,20230621,000000,5.73,6.18,5.7207,6.13,94276,0
+ACHV.US,D,20230622,000000,6.13,6.15,5.83,5.86,41909,0
+ACHV.US,D,20230623,000000,5.86,5.94,5.74,5.91,33924,0
+ACHV.US,D,20230626,000000,5.9293,5.9293,5.34,5.56,148215,0
+ACHV.US,D,20230627,000000,5.57,5.65,5.4676,5.59,68117,0
+ACHV.US,D,20230628,000000,5.6,5.7,5.4,5.4,73480,0
+ACHV.US,D,20230629,000000,5.42,5.545,4.95,5.01,311242,0
+ACHV.US,D,20230630,000000,5.03,5.24,4.96,5.19,102712,0
+ACHV.US,D,20230703,000000,5.2,5.259,5.04,5.04,19967,0
+ACHV.US,D,20230705,000000,5,5.22,4.99,5.1,41686,0
+ACHV.US,D,20230706,000000,5.1,5.11,4.83,4.88,97209,0
+ACHV.US,D,20230707,000000,4.88,5.186,4.88,5.07,46208,0
+ACHV.US,D,20230710,000000,5.08,5.2,5.0056,5.12,58038,0
+ACHV.US,D,20230711,000000,5.2,5.54,5.15,5.24,158490,0
+ACHV.US,D,20230712,000000,5.45,5.65,5.25,5.55,123308,0
+ACHV.US,D,20230713,000000,5.62,5.76,5.45,5.7,47099,0
+ACHV.US,D,20230714,000000,5.7,5.71,5.31,5.32,64943,0
+ACHV.US,D,20230717,000000,5.32,5.7,5.3,5.57,51706,0
+ACHV.US,D,20230718,000000,5.55,5.57,5.44,5.52,10530,0
+ACHV.US,D,20230719,000000,5.52,5.52,5.22,5.28,40510,0
+ACHV.US,D,20230720,000000,5.21,5.52,5.21,5.3,21362,0
+ACHV.US,D,20230721,000000,5.29,5.6595,5.29,5.44,51963,0
+ACHV.US,D,20230724,000000,5.43,5.49,5.23,5.26,29096,0
+ACHV.US,D,20230725,000000,5.25,5.53,5.25,5.37,32726,0
+ACHV.US,D,20230726,000000,5.35,5.89,5.3,5.68,91171,0
+ACHV.US,D,20230727,000000,5.68,5.75,5.32,5.36,63516,0
+ACHV.US,D,20230728,000000,5.38,5.768,5.38,5.6,62536,0
+ACHV.US,D,20230731,000000,5.63,5.7285,5.475,5.6,48395,0
+ACHV.US,D,20230801,000000,5.66,5.7,5.42,5.63,53016,0
+ACHV.US,D,20230802,000000,5.56,5.67,5.47,5.57,36316,0
+ACHV.US,D,20230803,000000,5.5,5.56,5.37,5.41,19213,0
+ACHV.US,D,20230804,000000,5.53,5.56,5.28,5.41,33593,0
+ACHV.US,D,20230807,000000,5.41,5.47,5.28,5.4,53149,0
+ACHV.US,D,20230808,000000,5.36,5.4872,5.35,5.42,40826,0
+ACHV.US,D,20230809,000000,5.42,5.52,5.3,5.32,27283,0
+ACHV.US,D,20230810,000000,5.35,5.45,5.24,5.37,62573,0
+ACHV.US,D,20230811,000000,5.38,5.38,5.27,5.31,33672,0
+ACHV.US,D,20230814,000000,5.34,5.42,5.18,5.35,32456,0
+ACHV.US,D,20230815,000000,5.26,5.29,5.11,5.19,39803,0
+ACHV.US,D,20230816,000000,5.08,5.2251,4.86,4.96,131294,0
+ACHV.US,D,20230817,000000,5.11,5.11,4.94,5,44996,0
+ACHV.US,D,20230818,000000,4.9087,5,4.86,4.9,23203,0
+ACHV.US,D,20230821,000000,5,5.2,4.88,4.88,83144,0
+ACHV.US,D,20230822,000000,4.89,4.96,4.7958,4.89,26067,0
+ACHV.US,D,20230823,000000,4.86,4.89,4.79,4.83,30053,0
+ACHV.US,D,20230824,000000,4.93,4.93,4.66,4.67,29959,0
+ACHV.US,D,20230825,000000,4.74,4.75,4.56,4.64,59449,0
+ACHV.US,D,20230828,000000,4.65,4.65,4.45,4.55,79702,0
+ACHV.US,D,20230829,000000,4.52,4.81,4.4512,4.74,49258,0
+ACHV.US,D,20230830,000000,4.75,5.02,4.72,4.88,41035,0
+ACHV.US,D,20230831,000000,4.83,5.03,4.83,4.96,46150,0
+ACHV.US,D,20230901,000000,4.98,5.36,4.88,5.18,58787,0
+ACHV.US,D,20230905,000000,5.37,5.52,4.88,5.43,110385,0
+ACHV.US,D,20230906,000000,5.49,5.49,5.09,5.15,43428,0
+ACHV.US,D,20230907,000000,5.07,5.15,4.8501,4.88,32916,0
+ACHV.US,D,20230908,000000,4.81,4.8785,4.76,4.76,33107,0
+ACHV.US,D,20230911,000000,4.8,5.1763,4.8,4.93,32489,0
+ACHV.US,D,20230912,000000,4.95,5.1,4.86,4.86,30162,0
+ACHV.US,D,20230913,000000,4.88,4.95,4.78,4.86,29883,0
+ACHV.US,D,20230914,000000,4.85,4.8926,4.612,4.66,37080,0
+ACHV.US,D,20230915,000000,4.67,4.81,4.53,4.64,116329,0
+ACHV.US,D,20230918,000000,4.64,4.6976,4.4846,4.54,47922,0
+ACHV.US,D,20230919,000000,4.52,4.59,4.4,4.4,30341,0
+ACHV.US,D,20230920,000000,4.37,4.56,4.35,4.41,26881,0
+ACHV.US,D,20230921,000000,4.41,4.47,4.35,4.4,37209,0
+ACHV.US,D,20230922,000000,4.37,4.37,4.21,4.36,44796,0
+ACHV.US,D,20230925,000000,4.27,4.49,4.2017,4.49,49156,0
+ACHV.US,D,20230926,000000,4.4,4.455,4.2801,4.43,39348,0
+ACHV.US,D,20230927,000000,4.41,4.41,4.26,4.3,38875,0
+ACHV.US,D,20230928,000000,4.3,4.4,4.202,4.3,23613,0
+ACHV.US,D,20230929,000000,4.28,4.44,4.21,4.3,49478,0
+ACHV.US,D,20231002,000000,4.4,4.4,4.17,4.25,31088,0
+ACHV.US,D,20231003,000000,4.23,4.29,4.16,4.29,46040,0
+ACHV.US,D,20231004,000000,4.25,4.3,3.9,4.07,45713,0
+ACHV.US,D,20231005,000000,4.07,4.09,4,4,34958,0
+ACHV.US,D,20231006,000000,3.97,4.09,3.87,4.03,23918,0
+ACHV.US,D,20231009,000000,3.95,4.0056,3.862,3.98,27013,0
+ACHV.US,D,20231010,000000,3.98,3.98,3.5031,3.74,101941,0
+ACHV.US,D,20231011,000000,3.7,3.88,3.66,3.71,58441,0
+ACHV.US,D,20231012,000000,3.77,3.7777,3.655,3.75,32210,0
+ACHV.US,D,20231013,000000,3.7,3.82,3.65,3.72,38652,0
+ACHV.US,D,20231016,000000,3.63,3.88,3.63,3.78,59414,0
+ACHV.US,D,20231017,000000,3.73,3.95,3.73,3.89,35231,0
+ACHV.US,D,20231018,000000,3.85,3.9282,3.66,3.75,24059,0
+ACHV.US,D,20231019,000000,3.7,3.74,3.61,3.65,27452,0
+ACHV.US,D,20231020,000000,3.76,4.1,3.64,4,54373,0
+ACHV.US,D,20231023,000000,3.86,4.1,3.71,3.86,24695,0
+ACHV.US,D,20231024,000000,3.89,4.04,3.83,4,14249,0
+ACHV.US,D,20231025,000000,3.95,4.05,3.91,4.04,22675,0
+ACHV.US,D,20231026,000000,3.99,4.05,3.95,4.02,29200,0
+ACHV.US,D,20231027,000000,3.96,4,3.8582,3.92,35188,0
+ACHV.US,D,20231030,000000,3.97,3.9852,3.8243,3.98,18991,0
+ACHV.US,D,20231031,000000,4,4.02,3.91,4.02,7095,0
+ACHV.US,D,20231101,000000,3.932,4.297,3.93,4.27,10036,0
+ACHV.US,D,20231102,000000,4.25,4.4,4.23,4.3,21178,0
+ACHV.US,D,20231103,000000,4.2473,4.35,4.18,4.28,21795,0
+ACHV.US,D,20231106,000000,4.24,4.49,4.15,4.18,47246,0
+ACHV.US,D,20231107,000000,4.3,4.423,4.16,4.16,18947,0
+ACHV.US,D,20231108,000000,4.22,4.3391,3.9,4.3,31307,0
+ACHV.US,D,20231109,000000,4.29,4.2991,4.05,4.19,29538,0
+ACHV.US,D,20231110,000000,4.214,4.36,4.07,4.11,36213,0
+ACHV.US,D,20231113,000000,4.2,4.28,4.11,4.2,62159,0
+ACHV.US,D,20231114,000000,4.3,4.635,4.19,4.5,102919,0
+ACHV.US,D,20231115,000000,4.6,4.9855,4.55,4.86,61145,0
+ACHV.US,D,20231116,000000,4.89,5.22,4.61,5.14,81352,0
+ACHV.US,D,20231117,000000,5.1899,5.3,4.9,5.3,46640,0
+ACHV.US,D,20231120,000000,5.31,5.51,5.07,5.51,46147,0
+ACHV.US,D,20231121,000000,5.46,5.51,5.17,5.27,17686,0
+ACHV.US,D,20231122,000000,5.42,5.48,5.07,5.16,14266,0
+ACHV.US,D,20231124,000000,5.17,5.44,5.13,5.44,8110,0
+ACHV.US,D,20231127,000000,5.31,5.86,5.25,5.69,67744,0
+ACHV.US,D,20231128,000000,5.51,5.98,5.51,5.86,38784,0
+ACHV.US,D,20231129,000000,5.71,5.86,5.71,5.72,24213,0
+ACHV.US,D,20231130,000000,5.7,5.87,5.7,5.79,9395,0
+ACHV.US,D,20231201,000000,5.8,5.9,5.75,5.84,30053,0
+ACHV.US,D,20231204,000000,5.9,5.96,5.76,5.76,51354,0
+ACHV.US,D,20231205,000000,5.8,5.8,5.31,5.49,54858,0
+ACHV.US,D,20231206,000000,5.45,5.6629,5.39,5.5,17523,0
+ACHV.US,D,20231207,000000,5.5,5.62,5.41,5.56,11713,0
+ACHV.US,D,20231208,000000,5.5,5.6,5.36,5.51,30328,0
+ACHV.US,D,20231211,000000,5.43,5.52,5.29,5.45,35402,0
+ACHV.US,D,20231212,000000,3.89,3.9,3.03,3.15,1721099,0
+ACHV.US,D,20231213,000000,3.17,3.38,3.17,3.32,331740,0
+ACHV.US,D,20231214,000000,3.26,3.4,3.21,3.28,167558,0
+ACHV.US,D,20231215,000000,3.25,3.3,3.12,3.18,134327,0
+ACHV.US,D,20231218,000000,3.13,3.35,3.1,3.31,100431,0
+ACHV.US,D,20231219,000000,3.3,3.48,3.25,3.45,136875,0
+ACHV.US,D,20231220,000000,3.45,3.52,3.25,3.39,126788,0
+ACHV.US,D,20231221,000000,3.39,3.5,3.2001,3.46,103177,0
+ACHV.US,D,20231222,000000,3.42,3.69,3.41,3.67,104136,0
+ACHV.US,D,20231226,000000,3.72,4.39,3.65,4.04,154829,0
+ACHV.US,D,20231227,000000,4.05,4.24,4.01,4.11,48925,0
+ACHV.US,D,20231228,000000,4.15,4.25,4.07,4.16,59363,0
+ACHV.US,D,20231229,000000,4.17,4.2551,4,4.12,70734,0
+ACHV.US,D,20240102,000000,4.2,4.26,3.99,4.17,64228,0
+ACHV.US,D,20240103,000000,4.1,4.18,3.86,4.17,40945,0
+ACHV.US,D,20240104,000000,4.15,4.17,4.04,4.07,18925,0
+ACHV.US,D,20240105,000000,4.09,4.114,3.75,3.88,60912,0
+ACHV.US,D,20240108,000000,3.95,4.19,3.923,4.19,12447,0
+ACHV.US,D,20240109,000000,4.13,4.28,4.07,4.25,19808,0
+ACHV.US,D,20240110,000000,4.26,4.3385,4.1156,4.21,15855,0
+ACHV.US,D,20240111,000000,4.21,4.21,4.0901,4.16,13265,0
+ACHV.US,D,20240112,000000,4.22,4.2955,4.19,4.29,23990,0
+ACHV.US,D,20240116,000000,4.32,4.39,4.1,4.25,34602,0
+ACHV.US,D,20240117,000000,4.25,4.34,4.19,4.32,31169,0
+ACHV.US,D,20240118,000000,4.34,4.37,4.215,4.3,21644,0
+ACHV.US,D,20240119,000000,4.26,4.58,4.26,4.52,44097,0
+ACHV.US,D,20240122,000000,4.52,4.6,4.335,4.55,336071,0
+ACHV.US,D,20240123,000000,4.54,4.7999,4.44,4.63,35460,0
+ACHV.US,D,20240124,000000,4.79,4.79,4.5,4.55,33527,0
+ACHV.US,D,20240125,000000,4.74,5.19,4.4128,5.14,184865,0
+ACHV.US,D,20240126,000000,5.21,5.2958,4.9,5,73192,0
+ACHV.US,D,20240129,000000,5.01,5.1099,4.9,5.08,51905,0
+ACHV.US,D,20240130,000000,5,5.41,4.88,4.97,41679,0
+ACHV.US,D,20240131,000000,4.99,5.055,4.895,4.93,19483,0
+ACHV.US,D,20240201,000000,4.9,5.07,4.75,5,60308,0
+ACHV.US,D,20240202,000000,4.91,5,4.7593,4.85,34104,0
+ACHV.US,D,20240205,000000,4.8,4.8,4.35,4.35,51159,0
+ACHV.US,D,20240206,000000,4.77,4.77,4.4,4.5,51607,0
+ACHV.US,D,20240207,000000,4.5,4.5,4.335,4.39,19020,0
+ACHV.US,D,20240208,000000,4.45,4.5487,4.3301,4.37,13024,0
+ACHV.US,D,20240209,000000,4.55,4.55,4.4,4.5,17415,0
+ACHV.US,D,20240212,000000,4.655,4.8,4.502,4.67,36532,0
+ACHV.US,D,20240213,000000,4.59,4.669,4.47,4.47,13497,0
+ACHV.US,D,20240214,000000,4.39,4.47,4.32,4.39,30548,0
+ACHV.US,D,20240215,000000,4.4,4.57,4.35,4.43,20361,0
+ACHV.US,D,20240216,000000,4.45,4.62,4.3,4.32,62782,0
+ACHV.US,D,20240220,000000,4.21,4.2792,4,4.01,57919,0
+ACHV.US,D,20240221,000000,4.01,4.2,3.88,4,26115,0
+ACHV.US,D,20240222,000000,4,4,3.82,3.82,45597,0
+ACHV.US,D,20240223,000000,3.83,3.97,3.83,3.96,23494,0
+ACHV.US,D,20240226,000000,3.94,4.09,3.9136,4.09,36791,0
+ACHV.US,D,20240227,000000,4.08,4.5399,4.08,4.5,99601,0
+ACHV.US,D,20240228,000000,4.49,4.5,4.13,4.46,40534,0
+ACHV.US,D,20240229,000000,4.25,4.39,3.89,4.05,439600,0
+ACHV.US,D,20240301,000000,4.05,4.44,3.9301,4.42,177944,0
+ACHV.US,D,20240304,000000,4.41,4.48,4.28,4.42,903407,0
+ACHV.US,D,20240305,000000,4.4,4.44,4.33,4.39,83941,0
+ACHV.US,D,20240306,000000,4.4,4.47,4.3045,4.43,55664,0
+ACHV.US,D,20240307,000000,4.5,4.5,4.27,4.38,107362,0
+ACHV.US,D,20240308,000000,4.42,4.48,4.37,4.39,68539,0
+ACHV.US,D,20240311,000000,4.32,4.4,4.27,4.35,58125,0
+ACHV.US,D,20240312,000000,4.35,4.46,4.32,4.35,248904,0
+ACHV.US,D,20240313,000000,4.35,4.46,4.35,4.42,51120,0
+ACHV.US,D,20240314,000000,4.41,4.6899,4.36,4.46,87839,0
+ACHV.US,D,20240315,000000,4.52,4.59,4.35,4.59,718742,0
+ACHV.US,D,20240318,000000,4.57,4.69,4.49,4.6,89396,0
+ACHV.US,D,20240319,000000,4.6,4.615,4.49,4.56,68972,0
+ACHV.US,D,20240320,000000,4.6,4.67,4.5101,4.66,78872,0
+ACHV.US,D,20240321,000000,4.6,4.69,4.5101,4.6,74445,0
+ACHV.US,D,20240322,000000,4.6,4.63,4.5158,4.6,46633,0
+ACHV.US,D,20240325,000000,4.6,4.814,4.51,4.67,91377,0
+ACHV.US,D,20240326,000000,4.76,4.785,4.54,4.66,70140,0
+ACHV.US,D,20240327,000000,4.66,4.66,4.47,4.52,90371,0
+ACHV.US,D,20240328,000000,4.49,4.6773,4.38,4.545,126802,0
+ACHV.US,D,20240401,000000,4.64,4.69,4.02,4.58,127509,0
+ACHV.US,D,20240402,000000,4.55,4.58,4.35,4.48,54160,0
+ACHV.US,D,20240403,000000,4.43,4.59,4.43,4.59,96342,0
+ACHV.US,D,20240404,000000,4.66,4.6993,4.462,4.48,72946,0
+ACHV.US,D,20240405,000000,4.41,4.53,4.4,4.46,109156,0
+ACHV.US,D,20240408,000000,4.44,4.44,4.325,4.36,71613,0
+ACHV.US,D,20240409,000000,4.35,4.43,4.2704,4.36,45476,0
+ACHV.US,D,20240410,000000,4.26,4.4,4.26,4.38,53969,0
+ACHV.US,D,20240411,000000,4.37,4.47,4.32,4.39,35813,0
+ACHV.US,D,20240412,000000,4.33,4.39,4.2601,4.345,39852,0
+ACHV.US,D,20240415,000000,4.34,4.48,4.2,4.45,114653,0
+ACHV.US,D,20240416,000000,4.5,4.5806,4.37,4.38,63224,0
+ACHV.US,D,20240417,000000,4.53,4.59,4.45,4.57,53175,0
+ACHV.US,D,20240418,000000,4.59,4.65,4.39,4.57,77779,0
+ACHV.US,D,20240419,000000,4.55,4.6192,4.43,4.54,35382,0
+ACHV.US,D,20240422,000000,4.57,4.58,4.35,4.41,82081,0
+ACHV.US,D,20240423,000000,4.42,4.5899,4.35,4.5,51613,0
+ACHV.US,D,20240424,000000,4.52,4.54,4.445,4.54,31736,0
+ACHV.US,D,20240425,000000,4.47,4.66,4.43,4.575,56633,0
+ACHV.US,D,20240426,000000,4.57,4.64,4.48,4.61,57002,0
+ACHV.US,D,20240429,000000,4.61,4.63,4.54,4.57,35446,0
+ACHV.US,D,20240430,000000,4.53,4.6,4.38,4.39,64290,0
+ACHV.US,D,20240501,000000,4.43,4.76,4.43,4.52,456397,0
+ACHV.US,D,20240502,000000,4.52,4.69,4.36,4.69,41603,0
+ACHV.US,D,20240503,000000,4.73,4.8,4.62,4.735,76066,0
+ACHV.US,D,20240506,000000,4.73,4.81,4.5,4.57,140129,0
+ACHV.US,D,20240507,000000,4.57,4.76,4.56,4.73,93074,0
+ACHV.US,D,20240508,000000,4.65,4.775,4.63,4.705,40931,0
+ACHV.US,D,20240509,000000,4.77,4.78,4.53,4.53,93720,0
+ACHV.US,D,20240510,000000,4.65,4.68,4.37,4.61,157203,0
+ACHV.US,D,20240513,000000,4.68,4.88,4.64,4.81,185238,0
+ACHV.US,D,20240514,000000,4.84,5.08,4.84,5.01,208586,0
+ACHV.US,D,20240515,000000,5.09,5.35,5.07,5.21,233525,0
+ACHV.US,D,20240516,000000,5.31,5.3587,5.06,5.07,156649,0
+ACHV.US,D,20240517,000000,5.01,5.08,4.91,5,108758,0
+ACHV.US,D,20240520,000000,4.93,5.09,4.8,5.06,57303,0
+ACHV.US,D,20240521,000000,5.06,5.36,5.06,5.15,96508,0
+ACHV.US,D,20240522,000000,5.16,5.22,5.1,5.15,52887,0
+ACHV.US,D,20240523,000000,5.14,5.47,5.13,5.41,108309,0
+ACHV.US,D,20240524,000000,5.47,5.58,5.35,5.41,163176,0
+ACHV.US,D,20240528,000000,5.36,5.52,5.26,5.36,198091,0
+ACHV.US,D,20240529,000000,5.32,5.59,5.3,5.34,171403,0
+ACHV.US,D,20240530,000000,5.4,5.44,5.23,5.3,196845,0
+ACHV.US,D,20240531,000000,5.32,5.35,5.12,5.22,166486,0
+ACHV.US,D,20240603,000000,5.32,5.42,5.21,5.21,174850,0
+ACHV.US,D,20240604,000000,5.15,5.58,5.15,5.5,204092,0
+ACHV.US,D,20240605,000000,5.45,5.45,5.17,5.35,152720,0
+ACHV.US,D,20240606,000000,5.27,5.49,5.2444,5.325,117352,0
+ACHV.US,D,20240607,000000,5.28,5.48,5.25,5.32,89102,0
+ACHV.US,D,20240610,000000,5.36,5.38,5.25,5.35,111199,0
+ACHV.US,D,20240611,000000,5.32,5.38,5.23,5.26,164367,0
+ACHV.US,D,20240612,000000,5.23,5.36,5.1827,5.22,134624,0
+ACHV.US,D,20240613,000000,5.21,5.28,5.01,5.09,150699,0
+ACHV.US,D,20240614,000000,5.06,5.07,4.8,4.9,309837,0
+ACHV.US,D,20240617,000000,4.89,5.1,4.89,4.98,111424,0
+ACHV.US,D,20240618,000000,4.9583,4.965,4.76,4.78,171371,0
+ACHV.US,D,20240620,000000,4.72,4.84,4.67,4.69,135085,0
+ACHV.US,D,20240621,000000,4.67,5.02,4.63,4.97,963645,0
+ACHV.US,D,20240624,000000,4.91,5.01,4.71,4.73,212749,0
+ACHV.US,D,20240625,000000,4.7,4.78,4.63,4.64,203117,0
+ACHV.US,D,20240626,000000,4.62,4.84,4.54,4.76,263291,0
+ACHV.US,D,20240627,000000,4.77,5.01,4.64,4.64,336744,0
+ACHV.US,D,20240628,000000,4.6,4.82,4.53,4.7,4684483,0
+ACHV.US,D,20240701,000000,4.65,4.91,4.61,4.78,505423,0
+ACHV.US,D,20240702,000000,4.71,4.76,4.58,4.59,153824,0
+ACHV.US,D,20240703,000000,4.59,4.64,4.48,4.51,120883,0
+ACHV.US,D,20240705,000000,4.51,4.56,4.44,4.54,156887,0
+ACHV.US,D,20240708,000000,4.54,4.67,4.48,4.58,190647,0
+ACHV.US,D,20240709,000000,4.58,4.67,4.53,4.63,93401,0
+ACHV.US,D,20240710,000000,4.64,4.74,4.6,4.71,96640,0
+ACHV.US,D,20240711,000000,4.77,4.86,4.74,4.84,99844,0
+ACHV.US,D,20240712,000000,4.88,4.96,4.78,4.83,174046,0
+ACHV.US,D,20240715,000000,4.88,5.02,4.8402,4.95,124411,0
+ACHV.US,D,20240716,000000,4.98,4.99,4.78,4.85,152951,0
+ACHV.US,D,20240717,000000,4.79,4.95,4.75,4.86,146383,0
+ACHV.US,D,20240718,000000,4.88,4.925,4.725,4.76,111759,0
+ACHV.US,D,20240719,000000,4.78,4.78,4.59,4.63,118030,0
+ACHV.US,D,20240722,000000,4.68,4.84,4.57,4.83,89409,0
+ACHV.US,D,20240723,000000,4.81,5.27,4.81,5.14,609268,0
+ACHV.US,D,20240724,000000,5.07,5.15,4.86,4.91,160228,0
+ACHV.US,D,20240725,000000,4.85,5.1,4.64,4.89,149966,0
+ACHV.US,D,20240726,000000,4.99,4.9999,4.8,4.925,62321,0
+ACHV.US,D,20240729,000000,5,5.05,4.8,4.93,72790,0
+ACHV.US,D,20240730,000000,4.86,5.01,4.86,4.93,173267,0
+ACHV.US,D,20240731,000000,5,5.15,4.8,4.98,329158,0
+ACHV.US,D,20240801,000000,4.92,5.03,4.73,4.765,115451,0
+ACHV.US,D,20240802,000000,4.8,4.85,4.64,4.66,132736,0
+ACHV.US,D,20240805,000000,4.56,4.63,4.46,4.47,275525,0
+ACHV.US,D,20240806,000000,4.48,4.69,4.44,4.59,110990,0
+ACHV.US,D,20240807,000000,4.63,4.73,4.39,4.405,204097,0
+ACHV.US,D,20240808,000000,4.45,4.52,4.37,4.51,102727,0
+ACHV.US,D,20240809,000000,4.51,4.5149,4.27,4.28,157550,0
+ACHV.US,D,20240812,000000,4.35,4.4,4.25,4.34,65399,0
+ACHV.US,D,20240813,000000,4.4,4.52,4.3,4.355,123004,0
+ACHV.US,D,20240814,000000,4.3,4.49,4.28,4.38,79106,0
+ACHV.US,D,20240815,000000,4.49,4.52,4.4,4.45,77689,0
+ACHV.US,D,20240816,000000,4.39,4.53,4.38,4.5,57403,0
+ACHV.US,D,20240819,000000,4.53,4.66,4.52,4.63,91966,0
+ACHV.US,D,20240820,000000,4.61,4.61,4.35,4.41,83980,0
+ACHV.US,D,20240821,000000,4.45,4.48,4.35,4.44,93673,0
+ACHV.US,D,20240822,000000,4.45,4.495,4.37,4.405,51032,0
+ACHV.US,D,20240823,000000,4.43,4.6,4.43,4.51,84464,0
+ACHV.US,D,20240826,000000,4.57,4.6,4.47,4.58,149625,0
+ACHV.US,D,20240827,000000,4.51,4.74,4.51,4.56,98290,0
+ACHV.US,D,20240828,000000,4.55,4.63,4.46,4.51,61261,0
+ACHV.US,D,20240829,000000,4.53,4.57,4.42,4.43,73326,0
+ACHV.US,D,20240830,000000,4.5,4.5952,4.23,4.39,159324,0
+ACHV.US,D,20240903,000000,4.36,4.44,4.29,4.33,117608,0
+ACHV.US,D,20240904,000000,4.32,4.32,4.19,4.25,122002,0
+ACHV.US,D,20240905,000000,4.26,4.28,4.1,4.16,182662,0
+ACHV.US,D,20240906,000000,4.17,4.2499,4.1,4.165,57117,0
+ACHV.US,D,20240909,000000,4.2,4.31,4.17,4.29,66231,0
+ACHV.US,D,20240910,000000,4.26,4.33,4.2,4.3,43044,0
+ACHV.US,D,20240911,000000,4.28,4.3,4.2,4.28,37338,0
+ACHV.US,D,20240912,000000,4.31,4.38,4.28,4.35,49467,0
+ACHV.US,D,20240913,000000,4.41,4.54,4.405,4.53,77591,0
+ACHV.US,D,20240916,000000,4.6,4.64,4.41,4.43,96037,0
+ACHV.US,D,20240917,000000,4.45,4.57,4.42,4.48,80135,0
+ACHV.US,D,20240918,000000,4.52,4.53,4.32,4.4,72296,0
+ACHV.US,D,20240919,000000,4.52,4.57,4.4412,4.56,59414,0
+ACHV.US,D,20240920,000000,4.53,4.63,4.5,4.6,233210,0
+ACHV.US,D,20240923,000000,4.65,4.65,4.38,4.38,63989,0
+ACHV.US,D,20240924,000000,4.39,4.43,4.3,4.34,69427,0
+ACHV.US,D,20240925,000000,4.32,4.38,4.2864,4.38,58358,0
+ACHV.US,D,20240926,000000,4.44,4.52,4.4,4.44,85389,0
+ACHV.US,D,20240927,000000,4.65,4.8993,4.6414,4.77,260727,0
+ACHV.US,D,20240930,000000,4.68,4.78,4.61,4.74,114756,0
+ACHV.US,D,20241001,000000,4.71,5,4.66,4.8,191271,0
+ACHV.US,D,20241002,000000,4.91,5,4.75,4.98,213894,0
+ACHV.US,D,20241003,000000,4.98,5.27,4.96,5.03,150724,0
+ACHV.US,D,20241004,000000,5.04,5.12,4.96,5.02,98175,0
+ACHV.US,D,20241007,000000,5.02,5.2,5.02,5.14,159909,0
+ACHV.US,D,20241008,000000,5.14,5.28,5.08,5.27,74700,0
+ACHV.US,D,20241009,000000,5.24,5.26,5.112,5.12,58058,0
+ACHV.US,D,20241010,000000,5.04,5.12,4.87,4.95,85942,0
+ACHV.US,D,20241011,000000,4.9,5.01,4.9,5,100205,0
+ACHV.US,D,20241014,000000,5,5.02,4.94,4.99,65604,0
+ACHV.US,D,20241015,000000,4.99,5.04,4.85,5.005,146704,0
+ACHV.US,D,20241016,000000,5.03,5.1899,4.91,5,115304,0
+ACHV.US,D,20241017,000000,5.04,5.1,4.975,5.05,99356,0
+ACHV.US,D,20241018,000000,5.06,5.125,5.06,5.08,80773,0
+ACHV.US,D,20241021,000000,5.01,5.08,4.94,4.98,47258,0
+ACHV.US,D,20241022,000000,4.95,4.9799,4.78,4.89,59871,0
+ACHV.US,D,20241023,000000,4.87,5.0213,4.71,4.79,167282,0
+ACHV.US,D,20241024,000000,4.77,4.95,4.66,4.69,52727,0
+ACHV.US,D,20241025,000000,4.71,4.81,4.71,4.71,48837,0
+ACHV.US,D,20241028,000000,4.79,4.8973,4.76,4.84,36617,0
+ACHV.US,D,20241029,000000,4.84,4.84,4.68,4.72,49205,0
+ACHV.US,D,20241030,000000,4.71,4.79,4.7,4.73,55390,0
+ACHV.US,D,20241031,000000,4.72,4.76,4.6,4.68,109371,0
+ACHV.US,D,20241101,000000,4.65,4.71,4.64,4.71,52258,0
+ACHV.US,D,20241104,000000,4.69,4.84,4.665,4.74,52919,0
+ACHV.US,D,20241105,000000,4.73,4.85,4.68,4.85,45365,0
+ACHV.US,D,20241106,000000,5.06,5.31,4.98,5.12,235875,0
+ACHV.US,D,20241107,000000,5.1,5.15,4.89,5,115947,0
+ACHV.US,D,20241108,000000,4.73,4.8,4.32,4.63,295751,0
+ACHV.US,D,20241111,000000,4.66,4.6651,4.45,4.47,149868,0
+ACHV.US,D,20241112,000000,4.55,4.71,4.5,4.65,159533,0
+ACHV.US,D,20241113,000000,4.71,4.71,4.52,4.53,155238,0
+ACHV.US,D,20241114,000000,4.66,4.7499,4.39,4.39,155659,0
+ACHV.US,D,20241115,000000,4.44,4.44,4.13,4.25,196823,0
+ACHV.US,D,20241118,000000,4.2,4.24,4.12,4.16,123955,0
+ACHV.US,D,20241119,000000,4.23,4.46,4.23,4.34,152336,0
+ACHV.US,D,20241120,000000,4.37,4.38,4.25,4.305,74966,0
+ACHV.US,D,20241121,000000,4.25,4.37,4.19,4.33,101404,0
+ACHV.US,D,20241122,000000,4.3,4.3385,4.21,4.29,94317,0
+ACHV.US,D,20241125,000000,4.32,4.54,4.31,4.51,125609,0
+ACHV.US,D,20241126,000000,4.5,4.604787,4.45,4.48,94689,0
+ACHV.US,D,20241127,000000,4.5,4.57,4.42,4.49,98830,0
+ACHV.US,D,20241129,000000,4.51,4.51,4.37,4.41,44848,0
+ACHV.US,D,20241202,000000,4.46,4.5,4.34,4.38,108299,0
+ACHV.US,D,20241203,000000,4.4,4.6,4.34,4.56,165574,0
+ACHV.US,D,20241204,000000,4.56,4.63,4.475,4.53,163376,0
+ACHV.US,D,20241205,000000,4.48,4.5293,4.36,4.49,137217,0
+ACHV.US,D,20241206,000000,4.52,4.6,4.3955,4.52,75229,0
+ACHV.US,D,20241209,000000,4.59,4.65,4.53,4.56,72191,0
+ACHV.US,D,20241210,000000,4.54,4.655,4.29,4.38,115525,0
+ACHV.US,D,20241211,000000,4.42,4.42,4.24,4.24,130991,0
+ACHV.US,D,20241212,000000,4.19,4.3128,4.12,4.14,161464,0
+ACHV.US,D,20241213,000000,4.14,4.2,4.07,4.1,88508,0
+ACHV.US,D,20241216,000000,4.09,4.17,4.08,4.13,224371,0
+ACHV.US,D,20241217,000000,4.09,4.18,4.0171,4.16,97762,0
+ACHV.US,D,20241218,000000,4.17,4.205,3.86,4,104638,0
+ACHV.US,D,20241219,000000,4.01,4.1903,3.8,3.82,264943,0
+ACHV.US,D,20241220,000000,3.8,3.96,3.6,3.69,476978,0
+ACHV.US,D,20241223,000000,3.72,3.8399,3.66,3.78,192314,0
+ACHV.US,D,20241224,000000,3.75,3.83,3.71,3.79,71900,0
+ACHV.US,D,20241226,000000,3.8,3.83,3.73,3.8,85412,0
+ACHV.US,D,20241227,000000,3.79,3.79,3.61,3.64,101600,0
+ACHV.US,D,20241230,000000,3.61,3.68,3.52,3.61,109770,0
+ACHV.US,D,20241231,000000,3.61,3.6124,3.42,3.52,271040,0
+ACHV.US,D,20250102,000000,3.55,3.76,3.55,3.69,160708,0
+ACHV.US,D,20250103,000000,3.7,3.77,3.64,3.7,178762,0
+ACHV.US,D,20250106,000000,3.81,3.8316,3.5,3.55,1268053,0
+ACHV.US,D,20250107,000000,3.6,3.86,3.6,3.73,693779,0
+ACHV.US,D,20250108,000000,3.67,3.83,3.52,3.52,246786,0
+ACHV.US,D,20250110,000000,3.52,3.53,3.37,3.38,239252,0
+ACHV.US,D,20250113,000000,3.37,3.48,3.26,3.32,169121,0
+ACHV.US,D,20250114,000000,3.35,3.35,3.12,3.15,179727,0
+ACHV.US,D,20250115,000000,3.16,3.34,3.16,3.28,136183,0
+ACHV.US,D,20250116,000000,3.3,3.3,3.07,3.07,217752,0
+ACHV.US,D,20250117,000000,3.09,3.14,3.02,3.09,379918,0
+ACHV.US,D,20250121,000000,3.15,3.23,2.84,2.85,383879,0
+ACHV.US,D,20250122,000000,2.88,3.16,2.87,3.07,467870,0
+ACHV.US,D,20250123,000000,3.07,3.235,2.97,3,566041,0
+ACHV.US,D,20250124,000000,3,3.05,2.94,2.98,247989,0
+ACHV.US,D,20250127,000000,3,3.24,3,3.11,258061,0
+ACHV.US,D,20250128,000000,3.11,3.2399,3,3.11,178827,0
+ACHV.US,D,20250129,000000,3.13,3.38,3.13,3.22,289733,0
+ACHV.US,D,20250130,000000,3.23,3.35,3.23,3.24,181628,0
+ACHV.US,D,20250131,000000,3.26,3.3881,3.17,3.27,261604,0
+ACHV.US,D,20250203,000000,3.25,3.39,3.16,3.26,136771,0
+ACHV.US,D,20250204,000000,3.24,3.39,3.2,3.31,332320,0
+ACHV.US,D,20250205,000000,3.3,3.4582,3.3,3.37,294220,0
+ACHV.US,D,20250206,000000,3.37,3.44,3.21,3.21,192163,0
+ACHV.US,D,20250207,000000,3.19,3.225,3.02,3.05,149912,0
+ACHV.US,D,20250210,000000,3.23,3.54,3.19,3.53,411816,0
+ACHV.US,D,20250211,000000,3.51,3.79,3.345,3.37,474723,0
+ACHV.US,D,20250212,000000,3.31,3.3101,3.13,3.29,250817,0
+ACHV.US,D,20250213,000000,3.29,3.4035,3.2403,3.39,205011,0
+ACHV.US,D,20250214,000000,3.4,3.59,3.325,3.42,126171,0
+ACHV.US,D,20250218,000000,3.45,3.4667,3.26,3.29,90320,0
+ACHV.US,D,20250219,000000,3.25,3.32,3.18,3.21,242420,0
+ACHV.US,D,20250220,000000,3.21,3.259,3.2,3.22,104241,0
+ACHV.US,D,20250221,000000,3.25,3.25,3.12,3.17,150669,0
+ACHV.US,D,20250224,000000,3.21,3.21,3.1,3.135,131738,0
+ACHV.US,D,20250225,000000,3.15,3.15,3,3.02,186227,0
+ACHV.US,D,20250226,000000,3.03,3.1,2.975,3.03,153684,0
+ACHV.US,D,20250227,000000,3.03,3.125,2.965,2.97,156167,0
+ACHV.US,D,20250228,000000,2.99,3.08,2.9,3.07,256958,0
+ACHV.US,D,20250303,000000,3.07,3.07,2.85,2.85,124067,0
+ACHV.US,D,20250304,000000,2.86,3.05,2.815,2.91,212688,0
+ACHV.US,D,20250305,000000,2.91,2.9401,2.845,2.88,148015,0
+ACHV.US,D,20250306,000000,2.88,3.16,2.82,3.14,234862,0
+ACHV.US,D,20250307,000000,3.14,3.23,3.07,3.14,97644,0
+ACHV.US,D,20250310,000000,3.14,3.14,2.98,3.06,107451,0
+ACHV.US,D,20250311,000000,3.04,3.04,2.8807,2.92,146877,0
+ACHV.US,D,20250312,000000,2.93,2.955,2.65,2.65,266802,0
+ACHV.US,D,20250313,000000,2.72,2.7399,2.59,2.65,218892,0
+ACHV.US,D,20250314,000000,2.65,2.78,2.51,2.76,184454,0
+ACHV.US,D,20250317,000000,2.81,2.9724,2.79,2.91,122853,0
+ACHV.US,D,20250318,000000,2.95,2.96,2.77,2.78,86161,0
+ACHV.US,D,20250319,000000,2.79,2.8,2.62,2.67,145180,0
+ACHV.US,D,20250320,000000,2.8,3.0588,2.705,2.75,309026,0
+ACHV.US,D,20250321,000000,2.73,2.9104,2.701,2.81,207669,0
+ACHV.US,D,20250324,000000,2.84,2.98,2.8,2.97,126168,0
+ACHV.US,D,20250325,000000,2.95,2.95,2.81,2.86,156070,0
+ACHV.US,D,20250326,000000,2.92,2.99,2.83,2.92,166149,0
+ACHV.US,D,20250327,000000,2.93,2.97,2.85,2.9,97246,0
+ACHV.US,D,20250328,000000,2.89,2.89,2.735,2.78,116368,0
+ACHV.US,D,20250331,000000,2.7,2.8,2.655,2.67,111796,0
+ACHV.US,D,20250401,000000,2.67,2.75,2.48,2.51,136169,0
+ACHV.US,D,20250402,000000,2.46,2.59,2.44,2.55,150415,0
+ACHV.US,D,20250403,000000,2.45,2.53,2.34,2.42,235220,0
+ACHV.US,D,20250404,000000,2.34,2.4499,2.1186,2.18,580065,0
+ACHV.US,D,20250407,000000,2.17,2.45,2.0423,2.225,323070,0
+ACHV.US,D,20250408,000000,2.29,2.3499,1.8949,1.975,242417,0
+ACHV.US,D,20250409,000000,1.99,2.2,1.84,2.14,270863,0
+ACHV.US,D,20250410,000000,2.11,2.16,2.01,2.09,141048,0
+ACHV.US,D,20250411,000000,2.08,2.2292,1.98,2.18,207679,0
+ACHV.US,D,20250414,000000,2.21,2.2752,2.11,2.17,97460,0
+ACHV.US,D,20250415,000000,2.17,2.2292,2.11,2.16,111374,0
+ACHV.US,D,20250416,000000,2.16,2.23,2.1,2.11,129969,0
+ACHV.US,D,20250417,000000,2.1,2.135,1.95,1.99,260173,0
+ACHV.US,D,20250421,000000,1.98,2.27,1.96,2.25,318234,0
+ACHV.US,D,20250422,000000,2.3,2.5,2.2802,2.48,215086,0
+ACHV.US,D,20250423,000000,2.54,2.63,2.41,2.43,338626,0
+ACHV.US,D,20250424,000000,2.45,2.49,2.365,2.4,167269,0
+ACHV.US,D,20250425,000000,2.39,2.48,2.36,2.36,262010,0
+ACHV.US,D,20250428,000000,2.38,2.48,2.325,2.38,192182,0
+ACHV.US,D,20250429,000000,2.36,2.47,2.32,2.42,92992,0
+ACHV.US,D,20250430,000000,2.38,2.63,2.33,2.6,220053,0
+ACHV.US,D,20250501,000000,2.58,2.6,2.445,2.45,133699,0
+ACHV.US,D,20250502,000000,2.49,2.64,2.455,2.57,164861,0
+ACHV.US,D,20250505,000000,2.65,2.6899,2.4854,2.64,152604,0
+ACHV.US,D,20250506,000000,2.62,2.65,2.43,2.475,115579,0
+ACHV.US,D,20250507,000000,2.48,2.56,2.35,2.38,231922,0
+ACHV.US,D,20250508,000000,2.38,2.48,2.3367,2.43,111753,0
+ACHV.US,D,20250509,000000,2.44,2.5291,2.34,2.35,128717,0
+ACHV.US,D,20250512,000000,2.43,2.54,2.41,2.48,125166,0
+ACHV.US,D,20250513,000000,2.56,2.67,2.4857,2.65,174835,0
+ACHV.US,D,20250514,000000,2.64,2.655,2.42,2.48,141188,0
+ACHV.US,D,20250515,000000,2.51,2.74,2.475,2.73,125675,0
+ACHV.US,D,20250516,000000,2.75,3.1,2.68,3.08,564770,0
+ACHV.US,D,20250519,000000,3.13,3.31,3.03,3.31,508518,0
+ACHV.US,D,20250520,000000,3.3,3.32,2.96,3.26,561745,0
+ACHV.US,D,20250521,000000,3.22,3.2662,3.031,3.14,176503,0
+ACHV.US,D,20250522,000000,3.09,3.09,2.9211,2.97,138847,0
+ACHV.US,D,20250523,000000,2.9,3.05,2.89,3.04,112499,0
+ACHV.US,D,20250527,000000,3.09,3.2,3.0555,3.16,202927,0
+ACHV.US,D,20250528,000000,3.2,3.2,3.06,3.15,152043,0
+ACHV.US,D,20250529,000000,3.19,3.4188,3.1006,3.34,279578,0
+ACHV.US,D,20250530,000000,3.3,3.64,3.21,3.58,528188,0
+ACHV.US,D,20250602,000000,3.6,3.9197,3.5,3.9,491140,0
+ACHV.US,D,20250603,000000,3.94,4.3,3.855,4.21,918026,0
+ACHV.US,D,20250604,000000,4.21,4.289,3.81,3.83,641026,0
+ACHV.US,D,20250605,000000,3.8,3.8078,3.44,3.525,441109,0
+ACHV.US,D,20250606,000000,3.52,3.85,3.52,3.83,244726,0
+ACHV.US,D,20250609,000000,3.9,3.905,3.64,3.76,193180,0
+ACHV.US,D,20250610,000000,3.75,3.9,3.67,3.69,212756,0
+ACHV.US,D,20250611,000000,3.71,3.7887,3.55,3.57,176484,0
+ACHV.US,D,20250612,000000,3.51,3.54,3.25,3.32,322785,0
+ACHV.US,D,20250613,000000,3.24,3.35,3.17,3.25,256560,0
+ACHV.US,D,20250616,000000,3.29,3.29,3.07,3.1,306316,0
+ACHV.US,D,20250617,000000,3.05,3.17,2.98,2.98,254010,0
+ACHV.US,D,20250618,000000,2.99,3.18,2.98,3.14,204539,0
+ACHV.US,D,20250620,000000,3.16,3.41,3.055,3.35,442174,0
+ACHV.US,D,20250623,000000,3.3,3.89,3.3,3.84,491216,0
+ACHV.US,D,20250624,000000,3.85,3.8587,3.6103,3.81,235534,0
+ACHV.US,D,20250625,000000,3.81,3.9,3.7,3.8,261912,0
+ACHV.US,D,20250626,000000,3.76,3.8362,3.47,3.51,592916,0
+ACHV.US,D,20250627,000000,2.6,2.65,2,2.23,13058431,0
+ACHV.US,D,20250630,000000,2.31,2.31,2.08,2.26,2631995,0
+ACHV.US,D,20250701,000000,2.25,2.27,2.15,2.22,1526848,0
+ACHV.US,D,20250702,000000,2.23,2.29,2.17,2.26,1192086,0
+ACHV.US,D,20250703,000000,2.29,2.29,2.1506,2.18,817661,0
+ACHV.US,D,20250707,000000,2.14,2.1599,2.015,2.07,1688593,0
+ACHV.US,D,20250708,000000,2.1,2.31,2.06,2.26,1249825,0
+ACHV.US,D,20250709,000000,2.22,2.38,2.18,2.37,769883,0
+ACHV.US,D,20250710,000000,2.36,2.39,2.295,2.33,444500,0
+ACHV.US,D,20250711,000000,2.33,2.335,2.25,2.32,355579,0
+ACHV.US,D,20250714,000000,2.62,2.831,2.46,2.75,7222159,0
+ACHV.US,D,20250715,000000,2.85,2.85,2.46,2.64,2554908,0
+ACHV.US,D,20250716,000000,2.66,2.7693,2.6,2.69,1146578,0
+ACHV.US,D,20250717,000000,2.71,2.79,2.64,2.75,993322,0
+ACHV.US,D,20250718,000000,2.78,2.82,2.67,2.68,900334,0
+ACHV.US,D,20250721,000000,2.69,2.71,2.575,2.66,1185605,0
+ACHV.US,D,20250722,000000,2.67,2.73,2.605,2.65,735609,0
+ACHV.US,D,20250723,000000,2.68,2.75,2.64,2.73,840611,0
+ACHV.US,D,20250724,000000,2.75,2.77,2.64,2.7,712969,0
+ACHV.US,D,20250725,000000,2.71,2.71,2.565,2.68,655246,0
+ACHV.US,D,20250728,000000,2.65,2.75,2.65,2.69,526909,0
+ACHV.US,D,20250729,000000,2.68,2.71,2.53,2.55,690513,0
+ACHV.US,D,20250730,000000,2.59,2.71,2.53,2.67,543466,0
+ACHV.US,D,20250731,000000,2.68,2.71,2.585,2.61,492033,0
+ACHV.US,D,20250801,000000,2.55,2.575,2.515,2.55,401333,0
+ACHV.US,D,20250804,000000,2.6,2.62,2.56,2.58,500715,0
+ACHV.US,D,20250805,000000,2.56,2.645,2.52,2.62,551551,0
+ACHV.US,D,20250806,000000,2.64,2.67,2.6,2.64,537626,0
+ACHV.US,D,20250807,000000,2.71,2.75,2.555,2.64,925382,0
+ACHV.US,D,20250808,000000,2.59,2.6179,2.4808,2.5,915156,0
+ACHV.US,D,20250811,000000,2.55,2.5889,2.45,2.45,957190,0
+ACHV.US,D,20250812,000000,2.44,2.44,2.3708,2.44,724755,0
+ACHV.US,D,20250813,000000,2.47,2.5591,2.45,2.54,391684,0
+ACHV.US,D,20250814,000000,2.51,2.55,2.455,2.55,438463,0
+ACHV.US,D,20250815,000000,2.53,2.58,2.4601,2.55,639783,0
+ACHV.US,D,20250818,000000,2.55,2.74,2.545,2.66,529080,0
+ACHV.US,D,20250819,000000,2.66,2.72,2.56,2.57,473509,0
+ACHV.US,D,20250820,000000,2.59,2.665,2.545,2.58,447552,0
+ACHV.US,D,20250821,000000,2.66,3.1,2.6,2.89,2752959,0
+ACHV.US,D,20250822,000000,2.94,3.1,2.86,2.92,1543594,0
+ACHV.US,D,20250825,000000,3.16,3.49,3.1216,3.31,5571488,0
+ACHV.US,D,20250826,000000,3.33,3.3449,3.11,3.12,1884279,0
+ACHV.US,D,20250827,000000,3.16,3.2502,2.91,2.98,2050162,0
+ACHV.US,D,20250828,000000,3.01,3.265,2.9511,3.16,1355497,0
+ACHV.US,D,20250829,000000,3.19,3.2,2.95,2.98,1483637,0
+ACHV.US,D,20250902,000000,2.94,3.03,2.85,2.92,1412410,0
+ACHV.US,D,20250903,000000,3.13,3.1399,2.77,2.86,2613520,0
+ACHV.US,D,20250904,000000,2.79,2.89,2.74,2.79,1486031,0
+ACHV.US,D,20250905,000000,2.79,2.87,2.68,2.83,1421913,0
+ACHV.US,D,20250908,000000,2.8,2.95,2.77,2.93,838325,0
+ACHV.US,D,20250909,000000,2.92,3.165,2.87,3.12,1121137,0
+ACHV.US,D,20250910,000000,3.1,3.29,3.055,3.28,1643950,0
+ACHV.US,D,20250911,000000,3.28,3.3,3.09,3.16,1569828,0
+ACHV.US,D,20250912,000000,3.15,3.17,2.98,3.08,990295,0
+ACHV.US,D,20250915,000000,3.11,3.15,2.97,3.04,828585,0
+ACHV.US,D,20250916,000000,3.05,3.12,3.0499,3.08,464599,0
+ACHV.US,D,20250917,000000,3.07,3.09,2.96,2.96,519150,0
+ACHV.US,D,20250918,000000,3.01,3.04,2.835,2.87,1139932,0
+ACHV.US,D,20250919,000000,2.86,2.925,2.81,2.82,1770851,0
+ACHV.US,D,20250922,000000,2.85,2.985,2.765,2.95,639021,0
+ACHV.US,D,20250923,000000,3,3.13,2.93,3.04,1000480,0
+ACHV.US,D,20250924,000000,3.08,3.17,3.05,3.08,580702,0
+ACHV.US,D,20250925,000000,3.03,3.0799,2.97,2.97,300444,0
+ACHV.US,D,20250926,000000,3,3.06,2.9301,3.01,448101,0
+ACHV.US,D,20250929,000000,3.02,3.09,2.97,3.04,630611,0
+ACHV.US,D,20250930,000000,3.05,3.21,3.02,3.15,883015,0
+ACHV.US,D,20251001,000000,3.15,3.2,3.09,3.1,616873,0
+ACHV.US,D,20251002,000000,3.1,3.2,3.0708,3.19,669575,0
+ACHV.US,D,20251003,000000,3.18,3.26,3.1,3.15,687756,0
+ACHV.US,D,20251006,000000,3.15,3.2365,3.13,3.16,475326,0
+ACHV.US,D,20251007,000000,3.14,3.39,3.14,3.32,904536,0
+ACHV.US,D,20251008,000000,3.35,3.475,3.3202,3.45,820121,0
+ACHV.US,D,20251009,000000,3.45,3.45,3.26,3.28,736985,0
+ACHV.US,D,20251010,000000,3.32,3.32,3.08,3.08,811744,0
+ACHV.US,D,20251013,000000,3.12,3.17,3.09,3.1,574098,0
+ACHV.US,D,20251014,000000,3.1,3.19,3.03,3.17,468317,0
+ACHV.US,D,20251015,000000,3.18,3.24,3.09,3.18,337624,0
+ACHV.US,D,20251016,000000,3.22,3.24,3.06,3.08,5119276,0
+ACHV.US,D,20251017,000000,3.97,4.4399,3.71,4.2,15968800,0
+ACHV.US,D,20251020,000000,4.26,5.04,4.23,5,5045562,0
+ACHV.US,D,20251021,000000,5.02,5.78,4.93,5.15,5809081,0
+ACHV.US,D,20251022,000000,5.11,5.19,4.845,5.11,2160222,0
+ACHV.US,D,20251023,000000,5.11,5.11,4.72,4.92,2536499,0
+ACHV.US,D,20251024,000000,5,5.06,4.8113,5,1206263,0
+ACHV.US,D,20251027,000000,5,5.07,4.66,4.68,1257890,0
+ACHV.US,D,20251028,000000,4.68,5,4.65,4.78,842072,0
+ACHV.US,D,20251029,000000,4.79,4.99,4.7,4.95,900588,0
+ACHV.US,D,20251030,000000,4.93,5.24,4.8,5.24,1136681,0
+ACHV.US,D,20251031,000000,5.26,5.42,5.01,5.12,937827,0
+ACHV.US,D,20251103,000000,5.15,5.3,4.99,5.11,942875,0
+ACHV.US,D,20251104,000000,5.07,5.145,4.77,4.81,776080,0
+ACHV.US,D,20251105,000000,4.87,5.07,4.85,4.93,572536,0
+ACHV.US,D,20251106,000000,5,5.035,4.65,4.74,748831,0
+ACHV.US,D,20251107,000000,4.67,4.67,4.27,4.59,928132,0
+ACHV.US,D,20251110,000000,4.67,4.67,4.385,4.45,607363,0
+ACHV.US,D,20251111,000000,4.4,4.785,4.26,4.77,1054697,0
+ACHV.US,D,20251112,000000,4.77,4.79,4.52,4.72,551780,0
+ACHV.US,D,20251113,000000,4.7,4.9,4.49,4.58,530321,0
+ACHV.US,D,20251114,000000,4.45,4.67,4.37,4.38,439321,0
+ACHV.US,D,20251117,000000,4.35,4.505,4.3,4.4,481268,0
+ACHV.US,D,20251118,000000,4.35,4.39,4.265,4.33,390565,0
+ACHV.US,D,20251119,000000,4.31,4.45,4.28,4.32,390419,0
+ACHV.US,D,20251120,000000,4.32,4.435,3.87,3.88,1051479,0
+ACHV.US,D,20251121,000000,3.91,4.0499,3.82,3.96,434238,0
+ACHV.US,D,20251124,000000,4.02,4.1315,3.92,3.97,258110,0
+ACHV.US,D,20251125,000000,4.15,4.6,4.0997,4.59,1223340,0
+ACHV.US,D,20251126,000000,4.6,4.99,4.39,4.84,1130107,0
+ACHV.US,D,20251128,000000,4.85,4.92,4.77,4.87,331573,0
+ACHV.US,D,20251201,000000,4.82,4.885,4.62,4.65,462026,0
+ACHV.US,D,20251202,000000,4.7,4.7635,4.53,4.55,474293,0
+ACHV.US,D,20251203,000000,4.45,4.92,4.45,4.88,746174,0
+ACHV.US,D,20251204,000000,4.9,5.185,4.7,4.78,1527607,0
+ACHV.US,D,20251205,000000,4.77,4.8499,4.59,4.62,473348,0
+ACHV.US,D,20251208,000000,4.68,4.97,4.63,4.69,546903,0
+ACHV.US,D,20251209,000000,4.63,4.7799,4.56,4.68,396499,0
+ACHV.US,D,20251210,000000,4.68,4.7225,4.6002,4.61,351851,0
+ACHV.US,D,20251211,000000,4.6,4.82,4.57,4.69,400235,0
+ACHV.US,D,20251212,000000,4.69,4.86,4.64,4.64,564801,0
+ACHV.US,D,20251215,000000,4.68,4.74,4.48,4.49,536837,0
+ACHV.US,D,20251216,000000,4.47,4.53,4.34,4.38,580484,0
+ACHV.US,D,20251217,000000,4.41,4.51,4.225,4.23,508266,0
+ACHV.US,D,20251218,000000,4.24,4.42,4.24,4.34,442574,0
+ACHV.US,D,20251219,000000,4.37,4.39,4.25,4.32,585919,0
+ACHV.US,D,20251222,000000,4.33,4.515,4.3,4.46,291371,0
+ACHV.US,D,20251223,000000,4.4,4.4499,4.245,4.31,420885,0
+ACHV.US,D,20251224,000000,4.32,4.48,4.26,4.46,168538,0
+ACHV.US,D,20251226,000000,4.43,4.5,4.37,4.485,226763,0
+ACHV.US,D,20251229,000000,4.48,4.48,4.35,4.44,197690,0
+ACHV.US,D,20251230,000000,4.45,4.95,4.3,4.7,2364416,0
+ACHV.US,D,20251231,000000,4.7,4.98,4.69,4.97,823322,0
+ACHV.US,D,20260102,000000,4.98,5.0379,4.81,4.97,554880,0
+ACHV.US,D,20260105,000000,5.01,5.28,4.9,5.19,722597,0
+ACHV.US,D,20260106,000000,5.15,5.21,4.94,4.99,732283,0
+ACHV.US,D,20260107,000000,5.03,5.295,5.03,5.2,702736,0
+ACHV.US,D,20260108,000000,5.18,5.54,5.13,5.47,1085154,0
+ACHV.US,D,20260109,000000,5.51,5.62,5.37,5.56,873885,0
+ACHV.US,D,20260112,000000,5.55,5.72,5.3,5.66,685700,0
+ACHV.US,D,20260113,000000,5.66,5.66,5.328,5.52,454246,0
+ACHV.US,D,20260114,000000,5.53,5.68,5.401,5.61,360244,0
+ACHV.US,D,20260115,000000,5.61,5.695,5.4071,5.59,297665,0
+ACHV.US,D,20260116,000000,5.62,6.025,5.5101,5.83,1262171,0
+ACHV.US,D,20260120,000000,5.67,5.72,5.45,5.49,972409,0
+ACHV.US,D,20260121,000000,5.53,5.61,5.12,5.42,864885,0
+ACHV.US,D,20260122,000000,5.42,5.62,5.42,5.52,543454,0
+ACHV.US,D,20260123,000000,5.57,5.7,5.5,5.6,468100,0
+ACHV.US,D,20260126,000000,5.49,5.5317,5.0045,5.09,1108563,0
+ACHV.US,D,20260127,000000,5.03,5.09,4.6,4.61,2586620,0
+ACHV.US,D,20260128,000000,4.64,4.73,4.36,4.36,863108,0
+ACHV.US,D,20260129,000000,4.37,4.43,4.245,4.34,899354,0
+ACHV.US,D,20260130,000000,4.405,4.49,4.17,4.18,769300,0
+ACHV.US,D,20260202,000000,4.18,4.35,4.05,4.3,451430,0
+ACHV.US,D,20260203,000000,4.42,4.48,4.09,4.19,764579,0
+ACHV.US,D,20260204,000000,4.21,4.2599,4.09,4.21,419004,0
+ACHV.US,D,20260205,000000,4.16,4.25,3.91,3.95,766845,0
+ACHV.US,D,20260206,000000,4.1,4.27,3.975,4.25,576116,0
+ACHV.US,D,20260209,000000,4.25,4.3758,4.1,4.33,396315,0
+ACHV.US,D,20260210,000000,4.36,4.47,4.282,4.36,413060,0
+ACHV.US,D,20260211,000000,4.38,4.44,4.12,4.28,542538,0
+ACHV.US,D,20260212,000000,4.29,4.33,4,4.13,397058,0
+ACHV.US,D,20260213,000000,4.19,4.29,4.14,4.2,281959,0
+ACHV.US,D,20260217,000000,4.2,4.3047,4.11,4.24,341433,0
+ACHV.US,D,20260218,000000,4.18,4.26,4.12,4.195,222964,0
diff --git a/daily/us/nasdaq stocks/1/aec.us.txt b/daily/us/nasdaq stocks/1/aec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7212ec20bdd5b47d88630fb43c669ef980d912c7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aec.us.txt	
@@ -0,0 +1,106 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEC.US,D,20250918,000000,7,7.12,6,6.92,165223,0
+AEC.US,D,20250919,000000,7,7.15,6.6701,7.09,82748,0
+AEC.US,D,20250922,000000,7.3,8.638,7.3,8.26,243318,0
+AEC.US,D,20250923,000000,8.59,9.25,7.92,7.99,273385,0
+AEC.US,D,20250924,000000,8,8.3989,7.98,8.03,127062,0
+AEC.US,D,20250925,000000,8.03,8.51,7.635,8.46,115597,0
+AEC.US,D,20250926,000000,8.94,9.1299,8.55,8.88,163908,0
+AEC.US,D,20250929,000000,8.9,10.98,8.86,9.68,337807,0
+AEC.US,D,20250930,000000,9.605,10.24,9.5058,10.11,152608,0
+AEC.US,D,20251001,000000,10.13,10.1875,9.2001,9.79,137569,0
+AEC.US,D,20251002,000000,9.84,10.175,9.45,10.04,92179,0
+AEC.US,D,20251003,000000,9.9,10.95,9.35,9.62,224400,0
+AEC.US,D,20251006,000000,9.5,9.8921,8.33,8.59,233662,0
+AEC.US,D,20251007,000000,8.44,9.6673,8.31,9.39,323093,0
+AEC.US,D,20251008,000000,9.74,9.83,8.5,8.99,159738,0
+AEC.US,D,20251009,000000,8.8,9.3,8.51,9.02,270135,0
+AEC.US,D,20251010,000000,10.32,11.43,9.8,10.29,780085,0
+AEC.US,D,20251013,000000,11.1,12.49,9.62,10.88,573809,0
+AEC.US,D,20251014,000000,11,11.37,10.33,10.8,456029,0
+AEC.US,D,20251015,000000,11.25,11.74,10.31,10.81,379318,0
+AEC.US,D,20251016,000000,10.94,10.9673,9.585,9.59,270865,0
+AEC.US,D,20251017,000000,8.87,9.4625,7.416,7.97,448249,0
+AEC.US,D,20251020,000000,8,8.31,7.7301,7.96,133285,0
+AEC.US,D,20251021,000000,8.11,8.15,7.25,7.32,195637,0
+AEC.US,D,20251022,000000,7.22,7.4763,6.96,7.22,125542,0
+AEC.US,D,20251023,000000,7.19,7.7399,7.13,7.39,104201,0
+AEC.US,D,20251024,000000,7.39,7.985,7.2501,7.65,123596,0
+AEC.US,D,20251027,000000,7.39,7.5785,7,7.48,114480,0
+AEC.US,D,20251028,000000,7.61,8.89,7.6,8.72,272181,0
+AEC.US,D,20251029,000000,8.61,8.75,7.89,7.96,184943,0
+AEC.US,D,20251030,000000,8.04,8.6,7.9,8.6,63816,0
+AEC.US,D,20251031,000000,8.8,8.8,8.05,8.29,63498,0
+AEC.US,D,20251103,000000,8.09,8.41,7.88,8.19,54398,0
+AEC.US,D,20251104,000000,7.9,7.9,7.15,7.45,99646,0
+AEC.US,D,20251105,000000,7.35,7.6199,7.01,7.28,78059,0
+AEC.US,D,20251106,000000,7.09,7.18,6.51,6.69,186057,0
+AEC.US,D,20251107,000000,6.77,6.88,6.08,6.76,122295,0
+AEC.US,D,20251110,000000,7,7.45,6.5796,7.29,173929,0
+AEC.US,D,20251111,000000,7.11,7.255,6.66,6.79,37285,0
+AEC.US,D,20251112,000000,7,7.27,6.6409,7.12,53100,0
+AEC.US,D,20251113,000000,6.94,7.3,6.51,6.655,44854,0
+AEC.US,D,20251114,000000,6.31,6.8899,6.27,6.34,128350,0
+AEC.US,D,20251117,000000,6.41,6.79,6.06,6.28,104673,0
+AEC.US,D,20251118,000000,6.325,6.45,6,6.21,115003,0
+AEC.US,D,20251119,000000,6.425,6.79,6.29,6.54,107721,0
+AEC.US,D,20251120,000000,6.84,7.24,5.805,5.91,187858,0
+AEC.US,D,20251121,000000,5.91,6.0521,5.5,5.81,63342,0
+AEC.US,D,20251124,000000,5.92,6.47,5.8,6.41,48970,0
+AEC.US,D,20251125,000000,6.31,6.46,5.98,6.295,65608,0
+AEC.US,D,20251126,000000,6.34,6.7,6.1088,6.59,151227,0
+AEC.US,D,20251128,000000,6.77,6.8,6.3307,6.53,28825,0
+AEC.US,D,20251201,000000,6.43,6.6367,6.24,6.29,28790,0
+AEC.US,D,20251202,000000,6.31,6.605,6.18,6.5,37229,0
+AEC.US,D,20251203,000000,6.47,6.64,6.23,6.34,61192,0
+AEC.US,D,20251204,000000,6.4,7.25,6.15,7.03,131233,0
+AEC.US,D,20251205,000000,7.22,7.22,6.46,6.47,88185,0
+AEC.US,D,20251208,000000,6.7236,6.7236,5.79,6.02,117252,0
+AEC.US,D,20251209,000000,6.05,6.093,5.78,5.93,17635,0
+AEC.US,D,20251210,000000,5.97,6.05,5.76,5.865,25331,0
+AEC.US,D,20251211,000000,5.8,6.06,5.8,6.05,20588,0
+AEC.US,D,20251212,000000,6.05,6.21,5.52,5.63,52628,0
+AEC.US,D,20251215,000000,5.6784,5.7115,5.1201,5.16,63860,0
+AEC.US,D,20251216,000000,5.08,5.2896,4.945,5.01,50789,0
+AEC.US,D,20251217,000000,5.02,5.24,4.83,4.84,33982,0
+AEC.US,D,20251218,000000,4.85,4.965,4.67,4.77,45799,0
+AEC.US,D,20251219,000000,4.75,5.08,4.71,4.9,97858,0
+AEC.US,D,20251222,000000,4.88,4.88,4.42,4.47,254153,0
+AEC.US,D,20251223,000000,4.59,4.7497,4.5,4.53,83115,0
+AEC.US,D,20251224,000000,4.66,5.25,4.65,5.04,205992,0
+AEC.US,D,20251226,000000,5.17,5.31,4.96,5.26,64551,0
+AEC.US,D,20251229,000000,5.25,5.29,4.88,5.25,153287,0
+AEC.US,D,20251230,000000,5.3,5.44,5.01,5.01,138770,0
+AEC.US,D,20251231,000000,5.01,5.22,4.98,5.13,125216,0
+AEC.US,D,20260102,000000,5.3,5.97,5.25,5.9,129986,0
+AEC.US,D,20260105,000000,6.01,6.3,5.9,6.08,77872,0
+AEC.US,D,20260106,000000,6.3,6.3,5.95,6.13,117830,0
+AEC.US,D,20260107,000000,6.22,6.49,6.01,6.4,62982,0
+AEC.US,D,20260108,000000,6.43,6.43,5.9,5.97,56913,0
+AEC.US,D,20260109,000000,6.18,6.58,6.015,6.21,108149,0
+AEC.US,D,20260112,000000,6.32,6.7,6.22,6.495,82779,0
+AEC.US,D,20260113,000000,6.55,6.55,6.13,6.4,67750,0
+AEC.US,D,20260114,000000,6.4,6.69,6.15,6.46,60362,0
+AEC.US,D,20260115,000000,6.6,7.5,6.22,7.43,195648,0
+AEC.US,D,20260116,000000,7.53,7.87,7.195,7.24,168222,0
+AEC.US,D,20260120,000000,7.5,8.3,7.135,8,161420,0
+AEC.US,D,20260121,000000,8.05,8.45,7.69,7.95,134569,0
+AEC.US,D,20260122,000000,8.1,8.62,8.02,8.405,197195,0
+AEC.US,D,20260123,000000,8.65,8.93,8.21,8.75,145245,0
+AEC.US,D,20260126,000000,9.11,9.23,8.26,8.53,223207,0
+AEC.US,D,20260127,000000,8.45,9.31,8,9.21,181009,0
+AEC.US,D,20260128,000000,9.6,10.24,9.39,9.56,357188,0
+AEC.US,D,20260129,000000,9.56,9.56,8.3,9.17,145611,0
+AEC.US,D,20260130,000000,8.71,9.47,8.21,8.29,214566,0
+AEC.US,D,20260202,000000,8.11,8.49,7,7.11,134830,0
+AEC.US,D,20260203,000000,7.45,7.6462,7.01,7.52,78895,0
+AEC.US,D,20260204,000000,7.62,7.62,6.67,6.835,105956,0
+AEC.US,D,20260205,000000,6.63,6.74,6.03,6.08,129060,0
+AEC.US,D,20260206,000000,6.32,6.66,6.235,6.57,95572,0
+AEC.US,D,20260209,000000,6.64,7.07,6.58,6.915,109955,0
+AEC.US,D,20260210,000000,6.98,7.135,6.7501,6.97,63620,0
+AEC.US,D,20260211,000000,6.94,6.98,6.57,6.83,45590,0
+AEC.US,D,20260212,000000,6.75,6.84,6.4,6.53,48656,0
+AEC.US,D,20260213,000000,6.58,6.76,6.25,6.59,38781,0
+AEC.US,D,20260217,000000,6.6,6.775,6.08,6.6,81878,0
+AEC.US,D,20260218,000000,6.5,7.1,6.5,7.1,47166,0
diff --git a/daily/us/nasdaq stocks/1/aehr.us.txt b/daily/us/nasdaq stocks/1/aehr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a7cb9786e5e28068c664620705d1cc976a4c19a0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aehr.us.txt	
@@ -0,0 +1,5196 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEHR.US,D,20050225,000000,3.07,3.07,3,3,1200,0
+AEHR.US,D,20050228,000000,3,3,3,3,300,0
+AEHR.US,D,20050301,000000,3,3.08,2.98,3.08,3374,0
+AEHR.US,D,20050302,000000,3,3.03,3,3.02,2300,0
+AEHR.US,D,20050304,000000,3.03,3.14,3.02,3.02,600,0
+AEHR.US,D,20050307,000000,3.02,3.12,3.02,3.12,525,0
+AEHR.US,D,20050308,000000,3.21,3.21,3.12,3.12,608,0
+AEHR.US,D,20050309,000000,3.16,3.16,3.07,3.11,800,0
+AEHR.US,D,20050310,000000,3,3.06,3,3.05,2716,0
+AEHR.US,D,20050311,000000,3.04,3.04,3.04,3.04,100,0
+AEHR.US,D,20050315,000000,3.06,3.06,3.05,3.05,700,0
+AEHR.US,D,20050317,000000,3.12,3.12,3.12,3.12,680,0
+AEHR.US,D,20050318,000000,3.12,3.12,3,3,3500,0
+AEHR.US,D,20050321,000000,3.12,3.12,3.08,3.08,5760,0
+AEHR.US,D,20050322,000000,3.12,3.18,3.05,3.05,1775,0
+AEHR.US,D,20050323,000000,3.19,3.24,3.19,3.2,3100,0
+AEHR.US,D,20050324,000000,3.3,3.37,3.25,3.3,34808,0
+AEHR.US,D,20050328,000000,3.65,3.65,3.15,3.15,3538,0
+AEHR.US,D,20050329,000000,3.15,3.22,3.15,3.19,2450,0
+AEHR.US,D,20050331,000000,3.19,3.19,3.14,3.14,500,0
+AEHR.US,D,20050401,000000,3.15,3.21,3.15,3.21,526,0
+AEHR.US,D,20050404,000000,3.19,3.19,3.05,3.05,2318,0
+AEHR.US,D,20050405,000000,3.1,3.1,3.1,3.1,400,0
+AEHR.US,D,20050406,000000,3,3,2.81,2.95,1930,0
+AEHR.US,D,20050407,000000,2.97,2.98,2.97,2.98,900,0
+AEHR.US,D,20050411,000000,2.99,3.05,2.99,3.05,1050,0
+AEHR.US,D,20050412,000000,3.13,3.13,3.05,3.05,425,0
+AEHR.US,D,20050415,000000,2.58,2.79,2.58,2.79,6264,0
+AEHR.US,D,20050418,000000,2.79,2.8,2.67,2.73,1475,0
+AEHR.US,D,20050419,000000,2.73,2.73,2.61,2.72,2150,0
+AEHR.US,D,20050420,000000,2.72,2.77,2.36,2.57,9700,0
+AEHR.US,D,20050421,000000,2.44,2.67,2.44,2.67,3460,0
+AEHR.US,D,20050422,000000,2.67,2.67,2.51,2.58,2388,0
+AEHR.US,D,20050425,000000,2.69,2.76,2.52,2.62,2700,0
+AEHR.US,D,20050427,000000,2.62,2.63,2.62,2.62,500,0
+AEHR.US,D,20050428,000000,2.62,2.82,2.62,2.82,1300,0
+AEHR.US,D,20050429,000000,2.71,2.71,2.59,2.59,3800,0
+AEHR.US,D,20050502,000000,2.6,2.75,2.6,2.75,4217,0
+AEHR.US,D,20050503,000000,2.66,2.66,2.54,2.54,5000,0
+AEHR.US,D,20050504,000000,2.54,2.64,2.52,2.53,2700,0
+AEHR.US,D,20050505,000000,2.56,2.56,2.56,2.56,500,0
+AEHR.US,D,20050506,000000,2.62,2.62,2.62,2.62,200,0
+AEHR.US,D,20050509,000000,2.6,3,2.6,2.9,2943,0
+AEHR.US,D,20050510,000000,3.02,3.41,3,3.11,7000,0
+AEHR.US,D,20050511,000000,3.11,3.17,2.67,2.83,4957,0
+AEHR.US,D,20050512,000000,2.82,2.82,2.71,2.71,1000,0
+AEHR.US,D,20050513,000000,2.87,2.87,2.87,2.87,400,0
+AEHR.US,D,20050516,000000,2.73,2.84,2.73,2.73,900,0
+AEHR.US,D,20050517,000000,2.7,2.98,2.65,2.98,7125,0
+AEHR.US,D,20050518,000000,3,3.1,3,3.1,2041,0
+AEHR.US,D,20050519,000000,3.03,3.06,3.03,3.03,400,0
+AEHR.US,D,20050523,000000,3.01,3.02,3,3.02,400,0
+AEHR.US,D,20050524,000000,3.13,3.21,2.95,2.95,700,0
+AEHR.US,D,20050525,000000,2.99,3.11,2.94,2.94,3000,0
+AEHR.US,D,20050527,000000,2.86,3.01,2.6,3.01,4877,0
+AEHR.US,D,20050531,000000,3.02,3.02,3.02,3.02,400,0
+AEHR.US,D,20050601,000000,3.03,3.03,3.03,3.03,110,0
+AEHR.US,D,20050602,000000,2.89,3,2.6,3,4924,0
+AEHR.US,D,20050603,000000,3,3,3,3,1129,0
+AEHR.US,D,20050606,000000,3,3,3,3,700,0
+AEHR.US,D,20050607,000000,2.98,2.98,2.66,2.97,4708,0
+AEHR.US,D,20050608,000000,2.84,2.88,2.84,2.88,600,0
+AEHR.US,D,20050609,000000,2.89,2.89,2.55,2.75,2559,0
+AEHR.US,D,20050610,000000,2.8,3.13,2.7,3.13,4757,0
+AEHR.US,D,20050613,000000,3.1,3.43,2.83,3.05,3140,0
+AEHR.US,D,20050614,000000,2.99,3.22,2.79,2.83,6056,0
+AEHR.US,D,20050615,000000,2.83,2.83,2.58,2.8,11371,0
+AEHR.US,D,20050616,000000,2.8,2.81,2.75,2.81,3050,0
+AEHR.US,D,20050617,000000,2.99,2.99,2.75,2.75,550,0
+AEHR.US,D,20050620,000000,2.8,2.83,2.8,2.8,10100,0
+AEHR.US,D,20050621,000000,2.8,2.8,2.8,2.8,200,0
+AEHR.US,D,20050622,000000,2.92,2.92,2.92,2.92,100,0
+AEHR.US,D,20050623,000000,2.83,2.83,2.81,2.81,422,0
+AEHR.US,D,20050624,000000,2.88,2.88,2.88,2.88,2200,0
+AEHR.US,D,20050628,000000,2.87,2.87,2.86,2.86,500,0
+AEHR.US,D,20050629,000000,2.99,3.13,2.87,2.88,3505,0
+AEHR.US,D,20050630,000000,2.87,2.9,2.83,2.83,4200,0
+AEHR.US,D,20050701,000000,2.83,2.85,2.83,2.85,800,0
+AEHR.US,D,20050705,000000,2.83,2.83,2.8,2.83,742,0
+AEHR.US,D,20050707,000000,2.85,2.85,2.85,2.85,700,0
+AEHR.US,D,20050711,000000,2.85,2.89,2.84,2.89,1900,0
+AEHR.US,D,20050712,000000,2.8,2.95,2.8,2.95,11800,0
+AEHR.US,D,20050713,000000,2.8,2.84,2.5,2.72,12301,0
+AEHR.US,D,20050714,000000,2.76,2.76,2.76,2.76,1500,0
+AEHR.US,D,20050715,000000,2.78,2.78,2.78,2.78,1000,0
+AEHR.US,D,20050718,000000,2.75,2.88,2.75,2.88,2270,0
+AEHR.US,D,20050719,000000,2.83,2.95,2.83,2.95,4175,0
+AEHR.US,D,20050720,000000,3.22,3.22,2.55,2.57,35998,0
+AEHR.US,D,20050721,000000,2.65,2.65,2.59,2.59,1375,0
+AEHR.US,D,20050722,000000,2.6,2.85,2.56,2.81,15838,0
+AEHR.US,D,20050725,000000,2.6,2.73,2.59,2.6,27980,0
+AEHR.US,D,20050726,000000,2.62,2.8,2.61,2.79,6256,0
+AEHR.US,D,20050727,000000,2.77,2.77,2.7,2.73,1800,0
+AEHR.US,D,20050728,000000,2.63,2.7,2.63,2.7,5300,0
+AEHR.US,D,20050801,000000,2.63,2.69,2.62,2.62,5600,0
+AEHR.US,D,20050802,000000,2.63,2.63,2.62,2.62,1554,0
+AEHR.US,D,20050803,000000,2.63,2.63,2.62,2.62,5697,0
+AEHR.US,D,20050804,000000,2.6,2.61,2.6,2.6,4713,0
+AEHR.US,D,20050805,000000,2.6,2.62,2.6,2.6,2578,0
+AEHR.US,D,20050808,000000,2.6,2.6,2.6,2.6,481,0
+AEHR.US,D,20050809,000000,2.61,2.61,2.6,2.6,2400,0
+AEHR.US,D,20050810,000000,2.56,2.7,2.56,2.7,10400,0
+AEHR.US,D,20050811,000000,2.71,2.72,2.71,2.72,200,0
+AEHR.US,D,20050812,000000,2.71,2.71,2.71,2.71,973,0
+AEHR.US,D,20050815,000000,2.74,2.83,2.7,2.75,14400,0
+AEHR.US,D,20050816,000000,2.73,2.78,2.73,2.73,4200,0
+AEHR.US,D,20050817,000000,2.71,2.74,2.65,2.72,14600,0
+AEHR.US,D,20050818,000000,2.71,2.71,2.7,2.7,1174,0
+AEHR.US,D,20050822,000000,2.84,2.84,2.84,2.84,250,0
+AEHR.US,D,20050823,000000,2.84,2.84,2.84,2.84,4400,0
+AEHR.US,D,20050824,000000,2.91,3.06,2.8,2.96,14318,0
+AEHR.US,D,20050825,000000,2.95,3.05,2.95,2.96,7952,0
+AEHR.US,D,20050829,000000,2.95,2.95,2.9,2.91,4800,0
+AEHR.US,D,20050831,000000,2.85,2.85,2.85,2.85,2000,0
+AEHR.US,D,20050901,000000,2.92,2.93,2.9,2.93,5500,0
+AEHR.US,D,20050902,000000,2.85,3.04,2.85,3.04,14385,0
+AEHR.US,D,20050907,000000,2.96,2.96,2.75,2.86,14420,0
+AEHR.US,D,20050908,000000,2.97,2.98,2.97,2.98,600,0
+AEHR.US,D,20050909,000000,3.05,3.05,2.74,2.74,4588,0
+AEHR.US,D,20050914,000000,2.75,2.75,2.75,2.75,100,0
+AEHR.US,D,20050915,000000,2.81,2.81,2.75,2.8,2350,0
+AEHR.US,D,20050919,000000,2.85,2.85,2.82,2.82,600,0
+AEHR.US,D,20050920,000000,3.04,3.05,2.94,2.95,10560,0
+AEHR.US,D,20050921,000000,2.95,2.96,2.54,2.61,9500,0
+AEHR.US,D,20050922,000000,2.82,2.82,2.82,2.82,1100,0
+AEHR.US,D,20050923,000000,2.83,3.12,2.78,3.1,17586,0
+AEHR.US,D,20050926,000000,2.9,3.05,2.78,3,5850,0
+AEHR.US,D,20050927,000000,2.72,3.03,2.72,2.75,16054,0
+AEHR.US,D,20050928,000000,4.38,4.38,3.6,3.87,178105,0
+AEHR.US,D,20050929,000000,3.64,4,3.64,4,35087,0
+AEHR.US,D,20050930,000000,3.9,3.98,3.86,3.98,8965,0
+AEHR.US,D,20051003,000000,3.98,3.98,3.36,3.49,61700,0
+AEHR.US,D,20051004,000000,3.47,3.56,3.44,3.45,38710,0
+AEHR.US,D,20051005,000000,3.4,3.42,3.35,3.4,12249,0
+AEHR.US,D,20051006,000000,3.35,3.4,3.31,3.4,101800,0
+AEHR.US,D,20051007,000000,3.35,3.4,3.35,3.4,2789,0
+AEHR.US,D,20051010,000000,3.4,3.4,3.31,3.36,14200,0
+AEHR.US,D,20051011,000000,3.4,3.4,3.25,3.4,12915,0
+AEHR.US,D,20051012,000000,3.35,3.37,3.35,3.35,1200,0
+AEHR.US,D,20051013,000000,3.27,3.4,3.25,3.4,11927,0
+AEHR.US,D,20051014,000000,3.32,3.4,3.32,3.32,2450,0
+AEHR.US,D,20051017,000000,3.32,3.37,3.15,3.3,19152,0
+AEHR.US,D,20051018,000000,3.34,3.34,3.25,3.25,4800,0
+AEHR.US,D,20051019,000000,3.3,3.39,3.27,3.29,3900,0
+AEHR.US,D,20051020,000000,3.35,3.35,3.28,3.35,3000,0
+AEHR.US,D,20051021,000000,3.29,3.45,3.29,3.45,3300,0
+AEHR.US,D,20051024,000000,3.45,3.96,3.31,3.94,19201,0
+AEHR.US,D,20051025,000000,3.98,3.98,3.6,3.77,9287,0
+AEHR.US,D,20051027,000000,3.68,3.68,3.66,3.66,10200,0
+AEHR.US,D,20051031,000000,3.65,3.79,3.65,3.7,8360,0
+AEHR.US,D,20051101,000000,3.7,3.72,3.56,3.57,7800,0
+AEHR.US,D,20051102,000000,3.68,3.8,3.55,3.55,6600,0
+AEHR.US,D,20051103,000000,3.61,3.75,3.61,3.7,7310,0
+AEHR.US,D,20051104,000000,3.61,3.61,3.61,3.61,3000,0
+AEHR.US,D,20051107,000000,3.55,3.56,3.4,3.56,7462,0
+AEHR.US,D,20051108,000000,3.57,3.57,3.47,3.57,3012,0
+AEHR.US,D,20051110,000000,3.57,3.57,3.57,3.57,500,0
+AEHR.US,D,20051111,000000,3.63,3.63,3.54,3.6,11950,0
+AEHR.US,D,20051114,000000,3.57,3.64,3.57,3.57,14712,0
+AEHR.US,D,20051115,000000,3.6,3.7,3.52,3.52,11000,0
+AEHR.US,D,20051116,000000,3.71,4,3.7,3.7,15506,0
+AEHR.US,D,20051117,000000,3.89,3.98,3.89,3.98,3938,0
+AEHR.US,D,20051118,000000,3.74,3.9,3.73,3.74,6700,0
+AEHR.US,D,20051121,000000,3.8,3.8,3.71,3.75,5460,0
+AEHR.US,D,20051122,000000,3.82,3.93,3.82,3.93,5650,0
+AEHR.US,D,20051123,000000,3.86,3.88,3.24,3.75,32914,0
+AEHR.US,D,20051125,000000,3.53,3.53,3.31,3.5,11702,0
+AEHR.US,D,20051128,000000,3.69,3.69,3.5,3.5,5250,0
+AEHR.US,D,20051129,000000,3.49,3.5,3.45,3.5,7100,0
+AEHR.US,D,20051130,000000,3.5,3.55,3.45,3.55,4902,0
+AEHR.US,D,20051201,000000,3.5,3.76,3.4,3.41,16850,0
+AEHR.US,D,20051202,000000,3.49,3.54,3.43,3.5,2177,0
+AEHR.US,D,20051205,000000,3.47,3.55,3.47,3.55,1749,0
+AEHR.US,D,20051206,000000,3.55,3.55,3.44,3.45,5037,0
+AEHR.US,D,20051207,000000,3.46,3.46,3.44,3.44,5527,0
+AEHR.US,D,20051208,000000,3.44,3.53,3.44,3.48,13000,0
+AEHR.US,D,20051209,000000,3.52,3.52,3.41,3.41,3200,0
+AEHR.US,D,20051212,000000,3.41,3.41,3.4,3.4,772,0
+AEHR.US,D,20051213,000000,3.47,3.54,3.47,3.47,3500,0
+AEHR.US,D,20051214,000000,3.47,3.5,3.41,3.47,3650,0
+AEHR.US,D,20051215,000000,3.45,3.45,3.4,3.45,5300,0
+AEHR.US,D,20051216,000000,3.49,3.49,3.41,3.42,1080,0
+AEHR.US,D,20051220,000000,3.66,3.73,3.4,3.48,4950,0
+AEHR.US,D,20051221,000000,3.71,3.71,3.48,3.48,6598,0
+AEHR.US,D,20051222,000000,3.64,3.66,3.48,3.66,12002,0
+AEHR.US,D,20051223,000000,3.67,3.97,3.57,3.97,20974,0
+AEHR.US,D,20051227,000000,4,4.07,3.83,3.9,26580,0
+AEHR.US,D,20051228,000000,3.86,4,3.4,3.96,67743,0
+AEHR.US,D,20051229,000000,3.95,4.06,3.65,4.06,44650,0
+AEHR.US,D,20051230,000000,4.06,4.09,3.8,4.09,28467,0
+AEHR.US,D,20060103,000000,4.1,4.28,3.91,4.14,59148,0
+AEHR.US,D,20060104,000000,4.48,4.6,4.24,4.5,169580,0
+AEHR.US,D,20060105,000000,4.5,4.65,4.4,4.59,49723,0
+AEHR.US,D,20060106,000000,4.48,4.48,3.55,3.97,162452,0
+AEHR.US,D,20060109,000000,4,4.04,3.84,4,40689,0
+AEHR.US,D,20060110,000000,4.01,4.01,3.72,4,30479,0
+AEHR.US,D,20060111,000000,3.89,3.93,3.71,3.78,3125,0
+AEHR.US,D,20060112,000000,3.85,3.94,3.78,3.78,25553,0
+AEHR.US,D,20060113,000000,3.75,3.82,3.71,3.71,9486,0
+AEHR.US,D,20060117,000000,3.66,3.84,3.66,3.7,5304,0
+AEHR.US,D,20060118,000000,3.66,3.75,3.6,3.7,19095,0
+AEHR.US,D,20060119,000000,3.66,3.79,3.53,3.7,40201,0
+AEHR.US,D,20060120,000000,3.76,3.77,3.56,3.7,15200,0
+AEHR.US,D,20060123,000000,3.6,3.7,3.57,3.7,6000,0
+AEHR.US,D,20060124,000000,3.63,3.7,3.63,3.63,3850,0
+AEHR.US,D,20060125,000000,3.65,3.7,3.65,3.7,1550,0
+AEHR.US,D,20060126,000000,3.65,3.7,3.65,3.7,1425,0
+AEHR.US,D,20060127,000000,3.7,3.7,3.7,3.7,4175,0
+AEHR.US,D,20060130,000000,3.74,3.74,3.74,3.74,2600,0
+AEHR.US,D,20060201,000000,3.69,3.69,3.63,3.69,8000,0
+AEHR.US,D,20060202,000000,3.85,3.85,3.74,3.74,1140,0
+AEHR.US,D,20060206,000000,3.63,3.75,3.58,3.75,10719,0
+AEHR.US,D,20060207,000000,3.8,3.8,3.77,3.77,200,0
+AEHR.US,D,20060209,000000,3.67,3.67,3.67,3.67,1500,0
+AEHR.US,D,20060210,000000,3.59,3.68,3.55,3.68,9301,0
+AEHR.US,D,20060213,000000,3.71,3.71,3.71,3.71,1400,0
+AEHR.US,D,20060214,000000,3.71,3.93,3.66,3.93,27249,0
+AEHR.US,D,20060215,000000,3.91,3.92,3.9,3.9,11509,0
+AEHR.US,D,20060216,000000,3.95,4.05,3.95,3.95,8220,0
+AEHR.US,D,20060217,000000,3.98,4.04,3.94,4,4600,0
+AEHR.US,D,20060221,000000,4.12,4.12,3.86,4.04,1743,0
+AEHR.US,D,20060222,000000,4.04,4.04,3.88,4,4700,0
+AEHR.US,D,20060223,000000,3.87,4,3.55,3.96,26608,0
+AEHR.US,D,20060224,000000,3.68,3.7,3.51,3.65,34729,0
+AEHR.US,D,20060227,000000,3.53,3.59,3.53,3.57,7664,0
+AEHR.US,D,20060228,000000,3.58,3.75,3.58,3.75,11421,0
+AEHR.US,D,20060301,000000,3.9,4.05,3.89,4,58008,0
+AEHR.US,D,20060302,000000,4,4.04,3.86,4,33867,0
+AEHR.US,D,20060303,000000,3.86,3.92,3.75,3.75,141284,0
+AEHR.US,D,20060306,000000,3.72,3.9,3.72,3.86,19600,0
+AEHR.US,D,20060307,000000,3.87,3.87,3.6,3.75,4280,0
+AEHR.US,D,20060308,000000,3.79,3.79,3.66,3.73,10540,0
+AEHR.US,D,20060309,000000,3.8,3.99,3.8,3.9,10250,0
+AEHR.US,D,20060310,000000,3.99,3.99,3.91,3.91,1800,0
+AEHR.US,D,20060313,000000,3.97,3.97,3.65,3.76,26345,0
+AEHR.US,D,20060314,000000,3.8,3.9,3.75,3.9,45050,0
+AEHR.US,D,20060315,000000,4,4.25,3.79,3.92,92082,0
+AEHR.US,D,20060316,000000,4.27,4.27,3.95,4.08,16663,0
+AEHR.US,D,20060317,000000,4.01,4.06,4,4.06,2226,0
+AEHR.US,D,20060320,000000,4.01,4.45,4.01,4.35,50699,0
+AEHR.US,D,20060321,000000,4.3,4.41,4.25,4.25,9000,0
+AEHR.US,D,20060322,000000,4.14,4.36,4.14,4.36,16710,0
+AEHR.US,D,20060323,000000,4.4,4.65,4.38,4.5,107312,0
+AEHR.US,D,20060324,000000,5,5.44,4.57,5.3,214800,0
+AEHR.US,D,20060327,000000,5.39,5.58,4.91,4.92,100763,0
+AEHR.US,D,20060328,000000,5,5.19,4.8,5,68582,0
+AEHR.US,D,20060329,000000,5.1,5.2,5,5.02,32479,0
+AEHR.US,D,20060330,000000,4.94,5.08,4.77,5.08,28474,0
+AEHR.US,D,20060331,000000,5.15,5.15,4.95,5.05,22506,0
+AEHR.US,D,20060403,000000,5.05,5.05,4.89,4.9,20738,0
+AEHR.US,D,20060404,000000,4.85,4.93,4.85,4.87,44649,0
+AEHR.US,D,20060405,000000,4.84,5.04,4.8,5,32682,0
+AEHR.US,D,20060406,000000,5.05,5.05,4.95,5.02,16006,0
+AEHR.US,D,20060407,000000,5.05,5.13,5.01,5.08,15255,0
+AEHR.US,D,20060410,000000,5.05,5.28,5.05,5.22,78119,0
+AEHR.US,D,20060411,000000,5.28,5.28,5.06,5.12,30365,0
+AEHR.US,D,20060412,000000,5.06,5.21,5.06,5.07,27999,0
+AEHR.US,D,20060413,000000,5.16,5.78,5.15,5.77,64006,0
+AEHR.US,D,20060417,000000,5.8,5.9,5.46,5.64,44042,0
+AEHR.US,D,20060418,000000,5.5,5.55,5.5,5.52,28984,0
+AEHR.US,D,20060419,000000,5.76,6.28,5.56,6.2,101013,0
+AEHR.US,D,20060420,000000,6.2,6.4,6.07,6.08,74294,0
+AEHR.US,D,20060421,000000,6.02,6.17,5.78,5.92,17549,0
+AEHR.US,D,20060424,000000,5.74,5.83,5.69,5.75,10987,0
+AEHR.US,D,20060425,000000,5.78,6,5.75,6,10413,0
+AEHR.US,D,20060426,000000,5.95,6.2,5.92,6.15,19441,0
+AEHR.US,D,20060427,000000,6.2,6.2,5.75,6,24009,0
+AEHR.US,D,20060428,000000,6,6.05,5.76,5.8,5480,0
+AEHR.US,D,20060501,000000,5.74,5.95,5.65,5.85,16565,0
+AEHR.US,D,20060502,000000,5.8,6,5.76,5.86,18235,0
+AEHR.US,D,20060503,000000,5.88,6.07,5.88,6,18600,0
+AEHR.US,D,20060504,000000,5.84,6.2,5.84,6,15120,0
+AEHR.US,D,20060505,000000,6.1,6.12,5.83,5.91,6217,0
+AEHR.US,D,20060508,000000,6.02,6.47,6,6.23,39457,0
+AEHR.US,D,20060509,000000,6.3,6.3,6.04,6.19,8003,0
+AEHR.US,D,20060510,000000,6.21,6.42,6.21,6.42,104655,0
+AEHR.US,D,20060511,000000,6.45,6.68,6.17,6.68,110477,0
+AEHR.US,D,20060512,000000,6.7,6.79,6.49,6.77,71329,0
+AEHR.US,D,20060515,000000,6.95,6.95,6.41,6.55,117097,0
+AEHR.US,D,20060516,000000,6.62,6.73,6.38,6.69,40298,0
+AEHR.US,D,20060517,000000,6.65,6.69,6.4,6.5,23382,0
+AEHR.US,D,20060518,000000,6.4,6.62,6.4,6.5,16385,0
+AEHR.US,D,20060519,000000,6.4,6.71,6.38,6.45,14486,0
+AEHR.US,D,20060522,000000,6.45,6.69,6.37,6.69,21004,0
+AEHR.US,D,20060523,000000,6.8,6.8,6.54,6.57,17970,0
+AEHR.US,D,20060524,000000,6.37,6.49,6.3,6.41,9601,0
+AEHR.US,D,20060525,000000,6.4,6.53,6.4,6.53,11101,0
+AEHR.US,D,20060526,000000,6.55,6.55,6.41,6.48,2200,0
+AEHR.US,D,20060530,000000,6.17,6.64,6.17,6.48,10955,0
+AEHR.US,D,20060531,000000,6.41,6.6,6.4,6.43,21411,0
+AEHR.US,D,20060601,000000,6.4,7.7,6.3,7.37,149804,0
+AEHR.US,D,20060602,000000,7.25,7.6,7.25,7.54,33417,0
+AEHR.US,D,20060605,000000,7.71,7.95,7.26,7.71,43288,0
+AEHR.US,D,20060606,000000,7.58,7.58,7.2,7.21,37835,0
+AEHR.US,D,20060607,000000,7.4,7.4,7.16,7.31,10936,0
+AEHR.US,D,20060608,000000,7.25,7.26,7.16,7.26,18694,0
+AEHR.US,D,20060609,000000,7.52,7.8,7.48,7.7,25234,0
+AEHR.US,D,20060612,000000,7.8,7.95,7.12,7.17,49943,0
+AEHR.US,D,20060613,000000,7.04,7.25,6.93,6.95,50931,0
+AEHR.US,D,20060614,000000,6.87,7.75,6.73,7.75,53538,0
+AEHR.US,D,20060615,000000,8,8.33,7.7,8.18,83820,0
+AEHR.US,D,20060616,000000,8.22,9.38,8.17,9.27,125788,0
+AEHR.US,D,20060619,000000,9.63,9.94,9.1,9.3,113707,0
+AEHR.US,D,20060620,000000,9.24,9.55,9.17,9.39,85060,0
+AEHR.US,D,20060621,000000,9.45,9.64,8.65,8.8,61362,0
+AEHR.US,D,20060622,000000,8.88,9.09,8.5,8.5,15526,0
+AEHR.US,D,20060623,000000,8.6,9.3,8.6,9.04,42811,0
+AEHR.US,D,20060626,000000,9.26,9.26,8.3,8.85,54022,0
+AEHR.US,D,20060627,000000,8.69,9.05,8.41,9.05,55962,0
+AEHR.US,D,20060628,000000,8.88,9.05,8.74,8.78,32592,0
+AEHR.US,D,20060629,000000,9.03,10.1,9.02,10,98967,0
+AEHR.US,D,20060630,000000,10.59,10.99,9.99,10.34,140151,0
+AEHR.US,D,20060703,000000,11,11,10.45,10.89,93740,0
+AEHR.US,D,20060705,000000,11.09,11.09,10.57,11,165385,0
+AEHR.US,D,20060706,000000,11.18,11.18,9.31,9.34,186174,0
+AEHR.US,D,20060707,000000,9.34,9.43,8.13,8.58,181834,0
+AEHR.US,D,20060710,000000,8.79,8.8,7.82,8.03,112361,0
+AEHR.US,D,20060711,000000,7.61,9.08,7.56,8.82,185407,0
+AEHR.US,D,20060712,000000,8.72,8.8,7.99,8.15,80203,0
+AEHR.US,D,20060713,000000,7.88,8.19,7.66,8.12,88029,0
+AEHR.US,D,20060714,000000,7.95,8.5,7.1,7.74,119401,0
+AEHR.US,D,20060717,000000,7.75,8.13,7.75,7.93,29890,0
+AEHR.US,D,20060718,000000,7.82,8.5,7.82,8.45,93986,0
+AEHR.US,D,20060719,000000,8.43,8.99,8.21,8.69,71723,0
+AEHR.US,D,20060720,000000,8.94,9,7.51,7.65,106738,0
+AEHR.US,D,20060721,000000,7.79,8.22,7.34,7.59,36883,0
+AEHR.US,D,20060724,000000,7.07,7.72,7.07,7.65,50862,0
+AEHR.US,D,20060725,000000,7.66,8,7.54,7.91,37662,0
+AEHR.US,D,20060726,000000,7.73,7.94,7.55,7.64,22067,0
+AEHR.US,D,20060727,000000,7.71,7.71,7.11,7.26,56414,0
+AEHR.US,D,20060728,000000,7.26,7.26,6.6,7.06,88800,0
+AEHR.US,D,20060731,000000,7.1,7.55,6.6,7.38,50999,0
+AEHR.US,D,20060801,000000,7.23,7.52,6.3,6.33,141908,0
+AEHR.US,D,20060802,000000,6.65,6.93,5.89,6.8,131476,0
+AEHR.US,D,20060803,000000,6.69,7.11,6.61,7.06,23973,0
+AEHR.US,D,20060804,000000,7.01,7.48,7,7.4,45964,0
+AEHR.US,D,20060807,000000,7.46,7.97,7.32,7.88,35561,0
+AEHR.US,D,20060808,000000,7.88,8.6,7.83,8.37,28746,0
+AEHR.US,D,20060809,000000,8.2,9.12,8.2,8.99,43403,0
+AEHR.US,D,20060810,000000,9,9.23,8.33,8.43,65357,0
+AEHR.US,D,20060811,000000,8.41,8.86,8.14,8.53,12358,0
+AEHR.US,D,20060814,000000,8.24,8.5,7.87,8.19,15561,0
+AEHR.US,D,20060815,000000,8.33,8.76,8.33,8.74,12425,0
+AEHR.US,D,20060816,000000,9.04,9.6,8.81,9.6,93993,0
+AEHR.US,D,20060817,000000,9.62,9.86,9.56,9.8,44338,0
+AEHR.US,D,20060818,000000,9.81,9.86,9.51,9.64,44805,0
+AEHR.US,D,20060821,000000,9.6,9.99,9.24,9.5,29983,0
+AEHR.US,D,20060822,000000,9.42,9.86,9.42,9.75,16207,0
+AEHR.US,D,20060823,000000,9.72,9.9,9.54,9.54,21564,0
+AEHR.US,D,20060824,000000,9.55,9.89,9.55,9.78,9100,0
+AEHR.US,D,20060825,000000,9.68,10,9.68,9.82,14834,0
+AEHR.US,D,20060828,000000,9.86,10.09,9.51,10.07,46232,0
+AEHR.US,D,20060829,000000,10.1,10.47,9.89,10,20757,0
+AEHR.US,D,20060830,000000,10,10.05,9.9,9.9,18410,0
+AEHR.US,D,20060831,000000,9.98,10.1,9.67,9.97,20194,0
+AEHR.US,D,20060901,000000,10.02,10.18,9.99,9.99,23057,0
+AEHR.US,D,20060905,000000,10,10,8.56,8.7,118288,0
+AEHR.US,D,20060906,000000,8.7,8.85,7.87,7.94,75875,0
+AEHR.US,D,20060907,000000,7.9,8.01,7.48,7.72,31431,0
+AEHR.US,D,20060908,000000,7.64,7.85,7.18,7.25,39039,0
+AEHR.US,D,20060911,000000,7.25,8.23,7.12,8,97262,0
+AEHR.US,D,20060912,000000,8.17,8.78,8,8.48,49207,0
+AEHR.US,D,20060913,000000,8.43,8.47,8.03,8.25,23502,0
+AEHR.US,D,20060914,000000,8.17,8.23,7.85,7.85,24410,0
+AEHR.US,D,20060915,000000,7.94,8.2,7.87,7.99,42593,0
+AEHR.US,D,20060918,000000,8.06,8.08,7.33,7.52,39732,0
+AEHR.US,D,20060919,000000,7.52,7.52,7.33,7.4,17332,0
+AEHR.US,D,20060920,000000,7.48,8,7.45,7.84,20191,0
+AEHR.US,D,20060921,000000,7.9,8,7.85,8,11419,0
+AEHR.US,D,20060922,000000,8,8,7.6,7.78,21073,0
+AEHR.US,D,20060925,000000,7.79,8.05,7.78,8,40768,0
+AEHR.US,D,20060926,000000,8.25,8.25,6.75,7.16,230070,0
+AEHR.US,D,20060927,000000,7.52,7.85,7.19,7.49,181110,0
+AEHR.US,D,20060928,000000,7.57,7.57,7.09,7.21,62082,0
+AEHR.US,D,20060929,000000,7.7,7.7,6.86,7.4,180132,0
+AEHR.US,D,20061002,000000,7.4,7.4,7,7.38,22816,0
+AEHR.US,D,20061003,000000,7.28,7.4,7.1,7.27,35065,0
+AEHR.US,D,20061004,000000,7.38,7.39,7.2,7.2,13535,0
+AEHR.US,D,20061005,000000,7.01,7.2,7,7.2,38657,0
+AEHR.US,D,20061006,000000,7.06,7.2,7,7.19,16373,0
+AEHR.US,D,20061009,000000,7.09,7.2,7.07,7.16,10646,0
+AEHR.US,D,20061010,000000,7.08,7.4,7.08,7.29,26234,0
+AEHR.US,D,20061011,000000,7.25,7.35,7.03,7.06,13741,0
+AEHR.US,D,20061012,000000,7.09,7.25,7.06,7.13,23782,0
+AEHR.US,D,20061013,000000,7.05,7.2,6.96,7.09,35069,0
+AEHR.US,D,20061016,000000,6.76,7.19,6.76,7,13443,0
+AEHR.US,D,20061017,000000,6.96,6.99,6.54,6.68,28864,0
+AEHR.US,D,20061018,000000,6.56,7.1,6.56,7.06,27707,0
+AEHR.US,D,20061019,000000,6.75,7.03,6.66,6.83,8252,0
+AEHR.US,D,20061020,000000,6.74,6.75,6.56,6.58,20491,0
+AEHR.US,D,20061023,000000,6.6,6.73,6.55,6.64,7100,0
+AEHR.US,D,20061024,000000,6.66,6.77,6.57,6.68,8300,0
+AEHR.US,D,20061025,000000,6.61,6.77,6.55,6.55,13750,0
+AEHR.US,D,20061026,000000,6.58,6.74,6.56,6.57,14151,0
+AEHR.US,D,20061027,000000,6.58,6.62,6.01,6.07,39635,0
+AEHR.US,D,20061030,000000,6.03,6.08,5,5.16,174360,0
+AEHR.US,D,20061031,000000,5.11,5.81,5.1,5.61,46882,0
+AEHR.US,D,20061101,000000,5.61,5.85,5.4,5.5,11465,0
+AEHR.US,D,20061102,000000,5.47,5.47,5.21,5.3,9563,0
+AEHR.US,D,20061103,000000,5.29,5.51,5.2,5.47,6458,0
+AEHR.US,D,20061106,000000,5.4,5.64,5.4,5.44,5280,0
+AEHR.US,D,20061107,000000,5.4,5.5,5.3,5.36,10904,0
+AEHR.US,D,20061108,000000,5.36,5.36,5.24,5.31,38584,0
+AEHR.US,D,20061109,000000,5.34,5.52,5.26,5.27,19260,0
+AEHR.US,D,20061110,000000,5.3,5.47,5.3,5.3,6460,0
+AEHR.US,D,20061113,000000,5.25,5.34,5.21,5.23,4382,0
+AEHR.US,D,20061114,000000,5.2,5.28,5.11,5.16,17427,0
+AEHR.US,D,20061115,000000,5.15,5.28,5.15,5.23,18555,0
+AEHR.US,D,20061116,000000,5.28,5.3,5.2,5.3,11264,0
+AEHR.US,D,20061117,000000,5.14,5.21,5.14,5.15,2601,0
+AEHR.US,D,20061120,000000,5.15,5.15,4.97,5.01,42765,0
+AEHR.US,D,20061121,000000,5.01,5.11,4.85,5.11,20389,0
+AEHR.US,D,20061122,000000,5.09,5.09,4.85,4.93,26342,0
+AEHR.US,D,20061124,000000,4.88,4.95,4.88,4.88,6220,0
+AEHR.US,D,20061127,000000,4.85,4.95,4.66,4.75,20076,0
+AEHR.US,D,20061128,000000,4.75,4.96,4.72,4.83,13625,0
+AEHR.US,D,20061129,000000,4.97,4.97,4.89,4.94,9500,0
+AEHR.US,D,20061130,000000,4.95,4.98,4.82,4.96,24396,0
+AEHR.US,D,20061201,000000,4.92,5.02,4.92,4.98,12128,0
+AEHR.US,D,20061204,000000,4.83,5,4.82,4.91,8940,0
+AEHR.US,D,20061205,000000,4.92,5.07,4.88,4.91,12158,0
+AEHR.US,D,20061206,000000,4.91,5.05,4.91,4.92,10560,0
+AEHR.US,D,20061207,000000,4.91,4.99,4.7,4.7,33015,0
+AEHR.US,D,20061208,000000,4.66,4.99,4.55,4.6,25183,0
+AEHR.US,D,20061211,000000,4.6,5,4.55,4.83,25201,0
+AEHR.US,D,20061212,000000,4.94,4.94,4.7,4.7,14568,0
+AEHR.US,D,20061213,000000,4.73,4.9,4.73,4.9,4600,0
+AEHR.US,D,20061214,000000,4.83,5.06,4.72,4.9,13530,0
+AEHR.US,D,20061215,000000,4.96,4.99,4.82,4.94,7100,0
+AEHR.US,D,20061218,000000,4.93,4.93,4.7,4.89,16567,0
+AEHR.US,D,20061219,000000,4.87,5.09,4.64,4.82,48240,0
+AEHR.US,D,20061220,000000,4.71,4.84,4.6,4.6,10628,0
+AEHR.US,D,20061221,000000,4.59,4.7,4.59,4.65,6801,0
+AEHR.US,D,20061222,000000,4.69,4.9,4.5,4.9,11299,0
+AEHR.US,D,20061226,000000,4.85,4.95,4.82,4.95,31757,0
+AEHR.US,D,20061227,000000,4.98,4.98,4.93,4.95,15050,0
+AEHR.US,D,20061228,000000,4.85,5,4.85,4.97,32420,0
+AEHR.US,D,20061229,000000,5.02,5.14,4.98,5,67759,0
+AEHR.US,D,20070103,000000,5.02,5.23,5.01,5.2,97062,0
+AEHR.US,D,20070104,000000,5.2,5.47,5.18,5.35,97245,0
+AEHR.US,D,20070105,000000,5.48,5.56,5.07,5.39,183338,0
+AEHR.US,D,20070108,000000,5.45,5.89,5.37,5.8,110208,0
+AEHR.US,D,20070109,000000,5.8,5.98,5.65,5.93,42320,0
+AEHR.US,D,20070110,000000,5.98,6.21,5.75,5.78,40687,0
+AEHR.US,D,20070111,000000,5.53,5.81,5.52,5.75,26357,0
+AEHR.US,D,20070112,000000,5.69,5.77,5.45,5.55,37437,0
+AEHR.US,D,20070116,000000,5.51,5.79,5.5,5.62,66641,0
+AEHR.US,D,20070117,000000,5.65,6.5,5.6,6.15,57143,0
+AEHR.US,D,20070118,000000,6.2,6.2,5.95,5.99,17412,0
+AEHR.US,D,20070119,000000,6.04,6.16,5.94,6.07,10965,0
+AEHR.US,D,20070122,000000,6.2,6.2,5.8,5.94,22668,0
+AEHR.US,D,20070123,000000,5.95,5.97,5.63,5.67,37217,0
+AEHR.US,D,20070124,000000,5.68,5.9,5.66,5.9,20709,0
+AEHR.US,D,20070125,000000,5.82,5.95,5.82,5.9,3737,0
+AEHR.US,D,20070126,000000,5.75,5.87,5.75,5.86,11175,0
+AEHR.US,D,20070129,000000,5.9,5.95,5.65,5.72,8210,0
+AEHR.US,D,20070130,000000,5.78,5.86,5.58,5.86,6330,0
+AEHR.US,D,20070131,000000,5.91,5.93,5.73,5.87,14750,0
+AEHR.US,D,20070201,000000,5.89,5.9,5.76,5.77,8085,0
+AEHR.US,D,20070202,000000,5.76,5.9,5.7,5.72,6770,0
+AEHR.US,D,20070205,000000,5.72,5.8,5.67,5.74,3175,0
+AEHR.US,D,20070206,000000,5.75,5.81,5.73,5.8,11100,0
+AEHR.US,D,20070207,000000,5.9,5.9,5.72,5.77,7035,0
+AEHR.US,D,20070208,000000,5.77,5.85,5.75,5.83,8531,0
+AEHR.US,D,20070209,000000,5.8,5.8,5.5,5.62,19531,0
+AEHR.US,D,20070212,000000,5.58,5.78,5.52,5.71,10649,0
+AEHR.US,D,20070213,000000,5.83,5.83,5.65,5.79,9375,0
+AEHR.US,D,20070214,000000,5.75,5.78,5.66,5.73,2900,0
+AEHR.US,D,20070215,000000,5.75,5.89,5.75,5.84,22669,0
+AEHR.US,D,20070216,000000,5.68,5.94,5.63,5.88,6662,0
+AEHR.US,D,20070220,000000,5.89,6.25,5.77,6.12,59472,0
+AEHR.US,D,20070221,000000,6.17,6.2,5.92,6.13,14402,0
+AEHR.US,D,20070222,000000,6.19,6.3,6.07,6.13,10410,0
+AEHR.US,D,20070226,000000,6.13,6.18,5.82,6.15,10850,0
+AEHR.US,D,20070227,000000,6.05,6.05,5.35,5.56,13456,0
+AEHR.US,D,20070228,000000,5.6,6.07,5.52,5.91,35917,0
+AEHR.US,D,20070301,000000,5.9,6.24,5.71,6.16,31713,0
+AEHR.US,D,20070302,000000,5.8,6.49,5.8,6.2,18150,0
+AEHR.US,D,20070305,000000,6.05,6.07,5.75,5.85,5924,0
+AEHR.US,D,20070306,000000,5.78,5.99,5.78,5.99,20122,0
+AEHR.US,D,20070307,000000,5.87,6.32,5.87,6.23,25104,0
+AEHR.US,D,20070308,000000,6.11,6.36,6.11,6.2,19610,0
+AEHR.US,D,20070309,000000,6.18,6.25,6.18,6.18,9700,0
+AEHR.US,D,20070312,000000,6.15,6.52,6.15,6.2,24655,0
+AEHR.US,D,20070313,000000,6.15,6.28,6.15,6.15,8929,0
+AEHR.US,D,20070314,000000,6.28,6.28,6.2,6.2,2300,0
+AEHR.US,D,20070315,000000,6.23,6.46,6.2,6.2,4089,0
+AEHR.US,D,20070316,000000,6.2,6.35,6.2,6.34,3200,0
+AEHR.US,D,20070319,000000,6.52,6.75,6.35,6.73,16201,0
+AEHR.US,D,20070320,000000,6.65,6.75,6.38,6.48,9858,0
+AEHR.US,D,20070321,000000,6.44,7.05,6.44,7.05,13926,0
+AEHR.US,D,20070322,000000,7.15,7.2,6.87,7.15,23135,0
+AEHR.US,D,20070323,000000,7.03,7.05,6.89,6.89,4700,0
+AEHR.US,D,20070326,000000,6.9,7.15,6.75,7.15,13556,0
+AEHR.US,D,20070327,000000,7.5,7.5,6.96,7.14,22023,0
+AEHR.US,D,20070328,000000,7,7,5.95,6.3,142226,0
+AEHR.US,D,20070329,000000,6.3,6.3,6.01,6.25,67403,0
+AEHR.US,D,20070330,000000,6.13,6.3,6,6.23,60781,0
+AEHR.US,D,20070402,000000,6.3,6.7,5.92,6.32,78959,0
+AEHR.US,D,20070403,000000,6.21,6.29,5.6,5.87,93667,0
+AEHR.US,D,20070404,000000,5.87,5.9,5.64,5.7,30597,0
+AEHR.US,D,20070405,000000,5.75,6.01,5.62,5.9,17309,0
+AEHR.US,D,20070409,000000,5.79,6.01,5.79,5.87,13415,0
+AEHR.US,D,20070410,000000,5.72,5.8,5.72,5.8,4800,0
+AEHR.US,D,20070411,000000,5.75,5.97,5.75,5.85,5035,0
+AEHR.US,D,20070412,000000,5.85,5.9,5.85,5.86,3000,0
+AEHR.US,D,20070413,000000,5.86,6.05,5.86,5.94,8925,0
+AEHR.US,D,20070416,000000,5.84,6.01,5.79,5.9,12100,0
+AEHR.US,D,20070417,000000,5.93,6.05,5.8,5.95,26300,0
+AEHR.US,D,20070418,000000,5.95,5.96,5.9,5.9,11600,0
+AEHR.US,D,20070419,000000,5.8,5.91,5.8,5.91,1400,0
+AEHR.US,D,20070420,000000,5.8,5.99,5.71,5.74,31737,0
+AEHR.US,D,20070423,000000,5.69,5.99,5.69,5.79,11462,0
+AEHR.US,D,20070424,000000,5.8,5.95,5.8,5.95,7900,0
+AEHR.US,D,20070425,000000,5.95,5.95,5.82,5.82,3230,0
+AEHR.US,D,20070426,000000,5.85,5.85,5.79,5.81,2000,0
+AEHR.US,D,20070427,000000,5.85,5.92,5.78,5.78,4650,0
+AEHR.US,D,20070430,000000,5.75,5.9,5.69,5.69,5076,0
+AEHR.US,D,20070501,000000,5.67,5.8,5.58,5.66,10300,0
+AEHR.US,D,20070502,000000,5.62,5.69,5.62,5.62,31796,0
+AEHR.US,D,20070503,000000,5.63,5.67,5.55,5.66,12639,0
+AEHR.US,D,20070504,000000,5.54,5.68,5.5,5.6,5770,0
+AEHR.US,D,20070507,000000,5.58,5.89,5.55,5.67,2500,0
+AEHR.US,D,20070508,000000,5.6,5.9,5.6,5.9,4174,0
+AEHR.US,D,20070509,000000,5.9,6.56,5.9,6.41,10490,0
+AEHR.US,D,20070510,000000,6.33,6.47,6.3,6.3,4870,0
+AEHR.US,D,20070511,000000,6.34,6.55,6.3,6.54,1626,0
+AEHR.US,D,20070514,000000,6.5,6.62,6.36,6.62,16501,0
+AEHR.US,D,20070515,000000,6.56,6.56,6.3,6.41,3991,0
+AEHR.US,D,20070516,000000,6.42,6.48,6.42,6.42,14400,0
+AEHR.US,D,20070517,000000,6.34,6.35,6.34,6.35,10477,0
+AEHR.US,D,20070518,000000,6.31,6.57,6.16,6.35,30085,0
+AEHR.US,D,20070521,000000,6.31,6.47,6.29,6.31,11264,0
+AEHR.US,D,20070522,000000,6.31,6.31,6.08,6.16,27185,0
+AEHR.US,D,20070523,000000,6.11,6.27,6.1,6.1,7928,0
+AEHR.US,D,20070524,000000,6.17,6.17,6.07,6.07,9650,0
+AEHR.US,D,20070525,000000,6,6.1,5.94,6.02,10625,0
+AEHR.US,D,20070529,000000,6.08,6.08,5.99,6.06,7900,0
+AEHR.US,D,20070530,000000,6.05,6.17,5.95,6.17,8603,0
+AEHR.US,D,20070531,000000,6.17,6.18,5.99,6.05,13980,0
+AEHR.US,D,20070604,000000,6,6.06,5.87,5.91,8352,0
+AEHR.US,D,20070605,000000,5.9,6,5.85,6,15970,0
+AEHR.US,D,20070606,000000,5.86,6.2,5.81,5.81,46060,0
+AEHR.US,D,20070607,000000,5.95,5.98,5.81,5.97,1816,0
+AEHR.US,D,20070608,000000,5.98,6.07,5.9,5.96,2550,0
+AEHR.US,D,20070611,000000,5.86,5.93,5.8,5.91,7000,0
+AEHR.US,D,20070612,000000,5.84,5.85,5.8,5.8,6039,0
+AEHR.US,D,20070613,000000,5.81,5.95,5.8,5.95,20570,0
+AEHR.US,D,20070614,000000,5.81,6.06,5.8,5.96,1000,0
+AEHR.US,D,20070615,000000,6.05,6.05,5.91,5.91,600,0
+AEHR.US,D,20070618,000000,5.88,5.89,5.8,5.83,4950,0
+AEHR.US,D,20070619,000000,5.83,5.85,5.8,5.85,2280,0
+AEHR.US,D,20070620,000000,5.88,6.07,5.8,5.83,13851,0
+AEHR.US,D,20070621,000000,5.89,6,5.89,5.93,2600,0
+AEHR.US,D,20070622,000000,5.96,5.96,5.96,5.96,400,0
+AEHR.US,D,20070627,000000,5.9,6.05,5.9,6,6060,0
+AEHR.US,D,20070628,000000,6.01,6.05,5.96,6,16496,0
+AEHR.US,D,20070629,000000,6,6.08,5.98,6.04,18104,0
+AEHR.US,D,20070702,000000,6.05,6.05,5.96,5.96,1800,0
+AEHR.US,D,20070703,000000,5.96,6.16,5.96,6.03,9970,0
+AEHR.US,D,20070705,000000,6,6.08,6,6.02,6251,0
+AEHR.US,D,20070706,000000,6.09,6.22,6.03,6.09,8100,0
+AEHR.US,D,20070709,000000,6.2,6.21,6.11,6.11,400,0
+AEHR.US,D,20070710,000000,6.25,6.28,6.2,6.2,640,0
+AEHR.US,D,20070711,000000,6.26,6.29,6.26,6.26,1200,0
+AEHR.US,D,20070712,000000,6.16,6.27,6.16,6.21,8018,0
+AEHR.US,D,20070713,000000,6.26,6.29,6.21,6.29,8450,0
+AEHR.US,D,20070716,000000,6.3,6.48,6.3,6.31,7387,0
+AEHR.US,D,20070717,000000,6.39,6.4,6.3,6.32,4535,0
+AEHR.US,D,20070718,000000,6.3,6.5,6.3,6.38,1800,0
+AEHR.US,D,20070719,000000,6.49,6.63,6.38,6.46,12007,0
+AEHR.US,D,20070720,000000,6.45,6.99,6.38,6.99,53240,0
+AEHR.US,D,20070723,000000,6.96,7.1,6.81,7.1,6725,0
+AEHR.US,D,20070724,000000,7.08,7.1,6.85,6.9,6700,0
+AEHR.US,D,20070725,000000,7.85,8.27,7.49,7.67,179164,0
+AEHR.US,D,20070726,000000,7.88,7.96,6.88,7.25,47810,0
+AEHR.US,D,20070727,000000,7.25,8.07,7.25,8.05,42310,0
+AEHR.US,D,20070730,000000,8,8.14,7.55,8.09,41254,0
+AEHR.US,D,20070731,000000,8.03,8.03,7.45,7.59,19901,0
+AEHR.US,D,20070801,000000,7.5,7.5,7,7,6292,0
+AEHR.US,D,20070802,000000,7.02,7.05,6.87,7.05,2850,0
+AEHR.US,D,20070803,000000,7.07,7.13,6.92,6.92,2285,0
+AEHR.US,D,20070806,000000,6.96,7.42,6.8,6.8,12362,0
+AEHR.US,D,20070807,000000,6.73,6.87,6.67,6.69,5090,0
+AEHR.US,D,20070808,000000,6.71,7.39,6.71,7.21,13700,0
+AEHR.US,D,20070809,000000,7.14,7.14,6.65,7.11,3300,0
+AEHR.US,D,20070810,000000,6.71,7.11,6.71,7.11,2100,0
+AEHR.US,D,20070813,000000,6.59,6.87,6.59,6.85,1100,0
+AEHR.US,D,20070814,000000,6.79,6.8,6.79,6.8,600,0
+AEHR.US,D,20070815,000000,6.7,7.06,6.7,6.7,5925,0
+AEHR.US,D,20070816,000000,6.66,6.81,6.5,6.58,10128,0
+AEHR.US,D,20070817,000000,6.15,6.83,6.15,6.82,2802,0
+AEHR.US,D,20070820,000000,6.82,6.99,6.37,6.62,24976,0
+AEHR.US,D,20070821,000000,6.8,7.01,6.52,6.52,3440,0
+AEHR.US,D,20070823,000000,6.72,7,6.72,6.94,1842,0
+AEHR.US,D,20070824,000000,6.85,6.95,6.85,6.91,2410,0
+AEHR.US,D,20070827,000000,6.82,6.9,6.7,6.76,3900,0
+AEHR.US,D,20070828,000000,6.83,6.84,6.83,6.83,1100,0
+AEHR.US,D,20070829,000000,6.87,6.87,6.7,6.85,10789,0
+AEHR.US,D,20070830,000000,6.9,6.92,6.82,6.9,10760,0
+AEHR.US,D,20070831,000000,6.91,6.91,6.9,6.9,1525,0
+AEHR.US,D,20070904,000000,6.9,6.9,6.84,6.84,7150,0
+AEHR.US,D,20070905,000000,6.8,6.8,6.75,6.75,8800,0
+AEHR.US,D,20070906,000000,6.77,6.82,6.66,6.66,14400,0
+AEHR.US,D,20070907,000000,6.69,6.71,6.69,6.71,3100,0
+AEHR.US,D,20070910,000000,6.66,6.67,6.6,6.67,700,0
+AEHR.US,D,20070911,000000,6.79,6.85,6.79,6.83,3521,0
+AEHR.US,D,20070912,000000,6.84,6.85,6.83,6.85,300,0
+AEHR.US,D,20070913,000000,6.9,6.95,6.9,6.92,2960,0
+AEHR.US,D,20070914,000000,6.95,7.01,6.92,7,26905,0
+AEHR.US,D,20070917,000000,7,7,6.41,6.98,14348,0
+AEHR.US,D,20070918,000000,6.66,6.83,6.6,6.8,11696,0
+AEHR.US,D,20070919,000000,6.49,6.8,6.42,6.8,4300,0
+AEHR.US,D,20070920,000000,6.99,7,6.96,7,6980,0
+AEHR.US,D,20070921,000000,7.02,7.23,7.01,7.23,7764,0
+AEHR.US,D,20070924,000000,7.3,7.35,7.1,7.35,17155,0
+AEHR.US,D,20070925,000000,7.2,7.48,7.2,7.39,18431,0
+AEHR.US,D,20070926,000000,7.39,7.4,7.02,7.4,22055,0
+AEHR.US,D,20070927,000000,7.37,7.62,7.1,7.44,40054,0
+AEHR.US,D,20070928,000000,7.49,7.49,7.05,7.39,27820,0
+AEHR.US,D,20071001,000000,7.4,7.4,7.08,7.23,7926,0
+AEHR.US,D,20071002,000000,7.2,7.61,7.15,7.48,26270,0
+AEHR.US,D,20071003,000000,7.53,7.55,7.31,7.45,8908,0
+AEHR.US,D,20071004,000000,7.49,7.6,7.22,7.32,10366,0
+AEHR.US,D,20071005,000000,7.46,7.6,7.22,7.54,11764,0
+AEHR.US,D,20071008,000000,7.57,7.59,7.25,7.51,5074,0
+AEHR.US,D,20071009,000000,7.52,7.55,7.43,7.5,20932,0
+AEHR.US,D,20071010,000000,7.48,7.5,7.45,7.5,4517,0
+AEHR.US,D,20071011,000000,7.5,7.62,7.48,7.62,11759,0
+AEHR.US,D,20071012,000000,7.51,7.62,7.51,7.51,9870,0
+AEHR.US,D,20071015,000000,7.51,7.51,7.07,7.25,11123,0
+AEHR.US,D,20071016,000000,7.25,7.37,7.12,7.15,9642,0
+AEHR.US,D,20071017,000000,7.25,7.43,7.25,7.26,1800,0
+AEHR.US,D,20071018,000000,7.36,7.38,7.2,7.38,4070,0
+AEHR.US,D,20071019,000000,7.28,7.35,7.25,7.25,3380,0
+AEHR.US,D,20071022,000000,7.35,7.35,7.2,7.2,1200,0
+AEHR.US,D,20071023,000000,7.29,7.5,7.21,7.4,9304,0
+AEHR.US,D,20071024,000000,7.44,7.5,7.2,7.2,18200,0
+AEHR.US,D,20071025,000000,7.22,7.5,7.19,7.49,2700,0
+AEHR.US,D,20071026,000000,7.26,7.35,7.26,7.35,5224,0
+AEHR.US,D,20071029,000000,7.5,7.5,7.34,7.49,6245,0
+AEHR.US,D,20071030,000000,7.48,7.48,7.26,7.28,3620,0
+AEHR.US,D,20071031,000000,7.35,7.35,7.17,7.2,2400,0
+AEHR.US,D,20071101,000000,7.2,7.24,7.06,7.06,7400,0
+AEHR.US,D,20071102,000000,7.05,7.17,6.55,6.95,19972,0
+AEHR.US,D,20071105,000000,6.76,6.78,6.75,6.75,6276,0
+AEHR.US,D,20071106,000000,6.7,6.8,6.57,6.61,1669,0
+AEHR.US,D,20071107,000000,6.99,6.99,6.57,6.57,2173,0
+AEHR.US,D,20071108,000000,6.67,6.76,6.27,6.49,9506,0
+AEHR.US,D,20071109,000000,6.26,6.88,6.25,6.55,4083,0
+AEHR.US,D,20071112,000000,6.35,6.48,6.35,6.48,2200,0
+AEHR.US,D,20071113,000000,6.48,6.5,6.38,6.38,1118,0
+AEHR.US,D,20071114,000000,6.31,6.57,6.31,6.47,2828,0
+AEHR.US,D,20071115,000000,6.27,6.61,6.27,6.61,3625,0
+AEHR.US,D,20071116,000000,6.59,6.95,6.35,6.35,5664,0
+AEHR.US,D,20071119,000000,6.42,6.42,6.1,6.1,10225,0
+AEHR.US,D,20071120,000000,6.1,6.3,5.84,5.96,27475,0
+AEHR.US,D,20071121,000000,5.77,5.99,5.55,5.55,4610,0
+AEHR.US,D,20071123,000000,5.57,5.73,5.57,5.73,3640,0
+AEHR.US,D,20071126,000000,5.83,5.85,5.45,5.84,3498,0
+AEHR.US,D,20071127,000000,5.55,5.84,5.41,5.78,7335,0
+AEHR.US,D,20071128,000000,5.47,5.86,5.46,5.85,7057,0
+AEHR.US,D,20071129,000000,5.89,6.09,5.87,5.97,900,0
+AEHR.US,D,20071130,000000,6.09,6.09,5.85,6.03,4150,0
+AEHR.US,D,20071203,000000,5.95,5.95,5.95,5.95,200,0
+AEHR.US,D,20071205,000000,6.06,6.06,5.98,5.98,300,0
+AEHR.US,D,20071206,000000,5.98,6.05,5.71,5.72,1312,0
+AEHR.US,D,20071207,000000,5.7,6.01,5.7,6,10485,0
+AEHR.US,D,20071210,000000,6.1,6.3,6.05,6.05,6926,0
+AEHR.US,D,20071211,000000,6.34,6.34,6.24,6.24,650,0
+AEHR.US,D,20071212,000000,6.22,6.3,5.59,6.07,9647,0
+AEHR.US,D,20071213,000000,5.85,6.25,5.53,6.25,62410,0
+AEHR.US,D,20071214,000000,6.26,6.26,5.62,6.19,1296,0
+AEHR.US,D,20071217,000000,5.7,6.03,5.5,5.78,24388,0
+AEHR.US,D,20071218,000000,5.93,5.93,5.5,5.75,2326,0
+AEHR.US,D,20071219,000000,5.92,6.21,5.92,6.1,3220,0
+AEHR.US,D,20071220,000000,6.04,6.21,5.86,6,4718,0
+AEHR.US,D,20071221,000000,6,6.1,6,6.05,1638,0
+AEHR.US,D,20071224,000000,6.1,6.22,5.74,5.82,19300,0
+AEHR.US,D,20071226,000000,5.75,5.86,5.65,5.75,11650,0
+AEHR.US,D,20071227,000000,5.85,5.92,5.77,5.77,1700,0
+AEHR.US,D,20071228,000000,5.93,6.19,5.83,6.11,6573,0
+AEHR.US,D,20071231,000000,5.98,6.1,5.86,6.1,1843,0
+AEHR.US,D,20080102,000000,6.13,6.13,6.06,6.09,500,0
+AEHR.US,D,20080103,000000,5.96,6.1,5.8,5.92,2998,0
+AEHR.US,D,20080104,000000,5.9,6.1,5.7,5.82,20411,0
+AEHR.US,D,20080107,000000,6,6.1,5.5,5.6,26661,0
+AEHR.US,D,20080108,000000,6.49,7.09,6.45,6.7,107008,0
+AEHR.US,D,20080109,000000,6.83,6.83,6.15,6.4,47115,0
+AEHR.US,D,20080110,000000,6.3,6.95,6.22,6.88,20312,0
+AEHR.US,D,20080111,000000,6.95,6.99,6.57,6.75,10581,0
+AEHR.US,D,20080114,000000,6.89,7.1,6.63,7.09,32007,0
+AEHR.US,D,20080115,000000,7.1,7.15,7.02,7.04,12749,0
+AEHR.US,D,20080116,000000,7.11,7.29,7,7.15,61916,0
+AEHR.US,D,20080117,000000,7.2,7.25,6.85,6.99,6408,0
+AEHR.US,D,20080118,000000,6.93,6.95,6.44,6.95,26315,0
+AEHR.US,D,20080122,000000,6.9,6.9,6.31,6.9,42768,0
+AEHR.US,D,20080123,000000,6.7,6.9,6.43,6.6,17926,0
+AEHR.US,D,20080124,000000,6.84,6.84,6.31,6.36,21173,0
+AEHR.US,D,20080125,000000,6.54,6.75,6.32,6.54,5712,0
+AEHR.US,D,20080128,000000,6.54,7.24,6.38,7.24,29005,0
+AEHR.US,D,20080129,000000,7.15,7.18,6.76,7,25028,0
+AEHR.US,D,20080130,000000,6.73,7,6.49,6.81,12996,0
+AEHR.US,D,20080131,000000,6.98,6.98,6.5,6.7,55384,0
+AEHR.US,D,20080201,000000,6.82,6.9,6.55,6.9,63243,0
+AEHR.US,D,20080204,000000,6.8,7.12,6.78,6.85,19924,0
+AEHR.US,D,20080205,000000,6.75,7.21,6.66,6.76,16013,0
+AEHR.US,D,20080206,000000,7.07,7.07,6.84,6.84,6400,0
+AEHR.US,D,20080207,000000,6.85,7.24,6.61,6.61,7950,0
+AEHR.US,D,20080208,000000,7.11,7.13,6.65,6.87,2210,0
+AEHR.US,D,20080211,000000,6.77,6.97,6.77,6.92,3984,0
+AEHR.US,D,20080212,000000,7,7.15,7,7,13990,0
+AEHR.US,D,20080213,000000,7.13,7.28,7.13,7.25,7387,0
+AEHR.US,D,20080214,000000,7.25,7.35,7.25,7.3,5345,0
+AEHR.US,D,20080215,000000,7.41,7.5,7.3,7.5,17803,0
+AEHR.US,D,20080219,000000,7.55,7.55,6.9,6.99,18664,0
+AEHR.US,D,20080220,000000,6.94,7.07,6.94,7.03,6388,0
+AEHR.US,D,20080221,000000,6.97,7.25,6.97,7.12,6242,0
+AEHR.US,D,20080222,000000,7.12,7.49,7.12,7.27,1700,0
+AEHR.US,D,20080225,000000,7.11,7.49,7.11,7.25,7710,0
+AEHR.US,D,20080226,000000,7.2,7.75,7.2,7.75,29595,0
+AEHR.US,D,20080227,000000,7.75,8.26,7.75,7.89,189715,0
+AEHR.US,D,20080228,000000,8.04,8.16,7.9,7.9,16351,0
+AEHR.US,D,20080229,000000,7.89,7.89,7.29,7.3,15086,0
+AEHR.US,D,20080303,000000,7.08,7.39,7,7.16,23041,0
+AEHR.US,D,20080304,000000,7.17,7.19,6.36,6.45,64140,0
+AEHR.US,D,20080305,000000,6.66,6.74,6.51,6.51,9477,0
+AEHR.US,D,20080306,000000,6.5,6.74,6.48,6.58,8550,0
+AEHR.US,D,20080307,000000,6.4,6.72,6.07,6.61,31233,0
+AEHR.US,D,20080310,000000,6.52,6.52,6.02,6.05,16020,0
+AEHR.US,D,20080311,000000,6.15,6.51,6.14,6.5,16292,0
+AEHR.US,D,20080312,000000,6.55,6.55,6.25,6.25,9858,0
+AEHR.US,D,20080313,000000,6.2,6.55,6.02,6.44,23429,0
+AEHR.US,D,20080314,000000,6.45,6.54,6.2,6.53,6478,0
+AEHR.US,D,20080317,000000,6.22,6.5,6.05,6.45,12591,0
+AEHR.US,D,20080318,000000,6.02,6.4,6.02,6.35,8263,0
+AEHR.US,D,20080319,000000,6.38,6.4,6.2,6.25,4847,0
+AEHR.US,D,20080320,000000,5.76,6.3,5.76,6.25,9100,0
+AEHR.US,D,20080324,000000,6.3,6.98,6.25,6.57,53464,0
+AEHR.US,D,20080325,000000,6.74,7.44,6.74,7.09,24746,0
+AEHR.US,D,20080326,000000,7.7,8.09,7.51,8.07,118810,0
+AEHR.US,D,20080327,000000,7.99,8.17,7.85,8.1,68736,0
+AEHR.US,D,20080328,000000,8.03,8.05,7.44,7.61,91839,0
+AEHR.US,D,20080331,000000,7.84,8.72,7.84,8.45,150017,0
+AEHR.US,D,20080401,000000,8.45,8.94,8.35,8.94,105858,0
+AEHR.US,D,20080402,000000,8.94,8.95,8.6,8.65,52035,0
+AEHR.US,D,20080403,000000,8.78,9,8.37,8.98,73232,0
+AEHR.US,D,20080404,000000,8.99,9,8.55,8.71,48839,0
+AEHR.US,D,20080407,000000,8.85,9.25,8.73,9.25,153753,0
+AEHR.US,D,20080408,000000,9.25,9.5,8.8,9.5,74809,0
+AEHR.US,D,20080409,000000,9.35,9.37,8.9,9.25,75895,0
+AEHR.US,D,20080410,000000,9.25,9.25,8.87,8.96,54129,0
+AEHR.US,D,20080411,000000,8.93,8.96,8.58,8.72,41773,0
+AEHR.US,D,20080414,000000,8.98,8.98,8.46,8.46,53354,0
+AEHR.US,D,20080415,000000,8.5,8.74,8.11,8.4,56712,0
+AEHR.US,D,20080416,000000,8.64,8.85,8.2,8.85,82436,0
+AEHR.US,D,20080417,000000,8.75,8.75,8.48,8.48,43191,0
+AEHR.US,D,20080418,000000,8.75,8.95,8,8.18,211871,0
+AEHR.US,D,20080421,000000,8.35,8.69,8.21,8.6,80027,0
+AEHR.US,D,20080422,000000,8.75,8.96,8.33,8.7,132063,0
+AEHR.US,D,20080423,000000,8.71,8.74,8.62,8.69,56346,0
+AEHR.US,D,20080424,000000,8.61,8.76,8.4,8.4,40234,0
+AEHR.US,D,20080425,000000,8.53,8.67,8.21,8.37,40493,0
+AEHR.US,D,20080428,000000,8.33,8.71,8.3,8.64,77690,0
+AEHR.US,D,20080429,000000,8.75,8.75,8.32,8.7,59074,0
+AEHR.US,D,20080430,000000,8.68,8.69,8.4,8.5,58522,0
+AEHR.US,D,20080501,000000,8.5,9.35,8.4,8.73,218529,0
+AEHR.US,D,20080502,000000,8.95,9.16,8.5,8.69,215402,0
+AEHR.US,D,20080505,000000,8.96,8.96,8.62,8.75,142963,0
+AEHR.US,D,20080506,000000,8.73,8.84,8.69,8.76,174893,0
+AEHR.US,D,20080507,000000,8.81,8.81,8.61,8.61,35798,0
+AEHR.US,D,20080508,000000,8.66,8.66,8,8.38,95245,0
+AEHR.US,D,20080509,000000,8.35,8.75,8.35,8.56,59055,0
+AEHR.US,D,20080512,000000,8.55,8.78,8.23,8.7,59099,0
+AEHR.US,D,20080513,000000,8.73,8.95,8.7,8.75,73960,0
+AEHR.US,D,20080514,000000,8.81,8.81,8.6,8.75,71413,0
+AEHR.US,D,20080515,000000,8.79,8.85,8.71,8.78,63345,0
+AEHR.US,D,20080516,000000,8.86,8.86,8.56,8.7,39681,0
+AEHR.US,D,20080519,000000,8.87,8.95,8.7,8.79,113670,0
+AEHR.US,D,20080520,000000,8.79,8.84,8.66,8.72,71487,0
+AEHR.US,D,20080521,000000,8.75,8.75,8.65,8.65,46002,0
+AEHR.US,D,20080522,000000,8.66,8.7,8.45,8.46,24001,0
+AEHR.US,D,20080523,000000,8.44,8.69,8.28,8.55,32230,0
+AEHR.US,D,20080527,000000,8.55,9.2,8.55,8.63,150001,0
+AEHR.US,D,20080528,000000,8.78,8.98,8.7,8.74,82492,0
+AEHR.US,D,20080529,000000,8.8,8.8,8.69,8.75,39099,0
+AEHR.US,D,20080530,000000,8.77,8.9,8.69,8.7,93410,0
+AEHR.US,D,20080602,000000,8.8,9.17,8.7,8.84,112046,0
+AEHR.US,D,20080603,000000,9.02,9.84,8.98,9.61,578680,0
+AEHR.US,D,20080604,000000,9.75,10.5,9.65,10.41,535056,0
+AEHR.US,D,20080605,000000,10.5,10.5,10.21,10.35,168390,0
+AEHR.US,D,20080606,000000,10.5,10.95,9.82,10.35,436944,0
+AEHR.US,D,20080609,000000,10.43,11.2,10.08,10.89,466128,0
+AEHR.US,D,20080610,000000,11,11,10.37,10.83,104767,0
+AEHR.US,D,20080611,000000,10.78,10.8,10.3,10.3,121668,0
+AEHR.US,D,20080612,000000,10.31,10.77,9.03,9.41,302222,0
+AEHR.US,D,20080613,000000,9.47,10.2,9.11,9.69,201423,0
+AEHR.US,D,20080616,000000,9.7,10.38,9.7,10.22,127437,0
+AEHR.US,D,20080617,000000,10.3,10.44,10.1,10.18,65434,0
+AEHR.US,D,20080618,000000,10.17,10.2,9.87,9.95,55240,0
+AEHR.US,D,20080619,000000,9.97,10.84,9.94,10.66,328965,0
+AEHR.US,D,20080620,000000,10.66,10.66,9.89,10.09,171083,0
+AEHR.US,D,20080623,000000,10.16,10.49,10.15,10.34,120992,0
+AEHR.US,D,20080624,000000,10.35,10.47,9.92,9.94,68554,0
+AEHR.US,D,20080625,000000,9.9,9.9,9.25,9.37,194323,0
+AEHR.US,D,20080626,000000,9.32,9.32,8.04,8.19,362607,0
+AEHR.US,D,20080627,000000,8.21,8.23,7.7,8.01,233247,0
+AEHR.US,D,20080630,000000,7.51,8,7.45,7.73,260555,0
+AEHR.US,D,20080701,000000,7.73,8.1,7.51,8,147902,0
+AEHR.US,D,20080702,000000,8.13,8.13,7.75,8.05,130138,0
+AEHR.US,D,20080703,000000,7.96,8.03,7.75,7.78,59415,0
+AEHR.US,D,20080707,000000,7.68,7.8,6.67,6.99,343003,0
+AEHR.US,D,20080708,000000,6.71,7.12,6.49,7.05,146658,0
+AEHR.US,D,20080709,000000,7,7.1,6.84,6.85,50410,0
+AEHR.US,D,20080710,000000,6.82,7.03,6.72,7,42653,0
+AEHR.US,D,20080711,000000,6.87,7.05,6.59,6.64,72786,0
+AEHR.US,D,20080714,000000,6.69,6.96,6.15,6.3,102443,0
+AEHR.US,D,20080715,000000,6.35,6.7,6.14,6.42,77795,0
+AEHR.US,D,20080716,000000,6.48,6.82,6.2,6.64,64384,0
+AEHR.US,D,20080717,000000,6.77,6.96,6.51,6.69,80477,0
+AEHR.US,D,20080718,000000,6.77,7.04,6.69,7.04,53410,0
+AEHR.US,D,20080721,000000,7.3,7.47,7.11,7.35,150566,0
+AEHR.US,D,20080722,000000,7.37,7.67,7.1,7.67,153585,0
+AEHR.US,D,20080723,000000,5.6,5.7,5.16,5.43,1227112,0
+AEHR.US,D,20080724,000000,5.48,5.48,5.05,5.13,303408,0
+AEHR.US,D,20080725,000000,5.2,5.2,4.95,4.95,210685,0
+AEHR.US,D,20080728,000000,4.89,4.89,4.54,4.79,337022,0
+AEHR.US,D,20080729,000000,4.8,4.99,4.65,4.74,168383,0
+AEHR.US,D,20080730,000000,4.73,4.8,4.65,4.75,111219,0
+AEHR.US,D,20080731,000000,4.7,4.82,4.58,4.79,78426,0
+AEHR.US,D,20080801,000000,4.77,4.77,4.6,4.71,70582,0
+AEHR.US,D,20080804,000000,4.6,4.64,4.47,4.51,156460,0
+AEHR.US,D,20080805,000000,4.51,4.85,4.44,4.71,110430,0
+AEHR.US,D,20080806,000000,4.73,4.74,4.59,4.63,47915,0
+AEHR.US,D,20080807,000000,4.63,4.63,4.5,4.61,52073,0
+AEHR.US,D,20080808,000000,4.64,4.64,4.49,4.61,75229,0
+AEHR.US,D,20080811,000000,4.49,4.7,4.45,4.5,156494,0
+AEHR.US,D,20080812,000000,4.5,4.64,4.5,4.51,58027,0
+AEHR.US,D,20080813,000000,4.54,4.68,4.5,4.67,46964,0
+AEHR.US,D,20080814,000000,4.87,5,4.63,4.78,186396,0
+AEHR.US,D,20080815,000000,4.84,4.84,4.72,4.74,45200,0
+AEHR.US,D,20080818,000000,4.75,4.85,4.68,4.78,65822,0
+AEHR.US,D,20080819,000000,4.71,4.71,4.5,4.57,93171,0
+AEHR.US,D,20080820,000000,4.51,4.64,4.51,4.57,32156,0
+AEHR.US,D,20080821,000000,4.5,4.73,4.5,4.62,89403,0
+AEHR.US,D,20080822,000000,4.62,4.7,4.6,4.62,37988,0
+AEHR.US,D,20080825,000000,4.63,4.68,4.5,4.5,57035,0
+AEHR.US,D,20080826,000000,4.5,4.51,4.28,4.36,120545,0
+AEHR.US,D,20080827,000000,4.34,4.49,4.33,4.42,60483,0
+AEHR.US,D,20080828,000000,4.43,4.5,4.31,4.41,82720,0
+AEHR.US,D,20080829,000000,4.43,4.46,4.35,4.37,27886,0
+AEHR.US,D,20080902,000000,4.46,4.47,4.23,4.3,84171,0
+AEHR.US,D,20080903,000000,4.22,4.43,4.16,4.31,62531,0
+AEHR.US,D,20080904,000000,4.23,4.26,4.11,4.13,61133,0
+AEHR.US,D,20080905,000000,4.06,4.11,4.01,4.07,66821,0
+AEHR.US,D,20080908,000000,4.1,4.15,3.91,4.04,89574,0
+AEHR.US,D,20080909,000000,3.99,4.03,3.76,3.8,70887,0
+AEHR.US,D,20080910,000000,3.88,3.95,3.71,3.78,40995,0
+AEHR.US,D,20080911,000000,3.72,4,3.72,4,71783,0
+AEHR.US,D,20080912,000000,4,4,3.87,3.89,42694,0
+AEHR.US,D,20080915,000000,3.71,3.74,3.55,3.55,68634,0
+AEHR.US,D,20080916,000000,3.47,3.65,3.2,3.65,78994,0
+AEHR.US,D,20080917,000000,3.41,3.72,3.24,3.5,91594,0
+AEHR.US,D,20080918,000000,3.43,3.8,3.4,3.75,146254,0
+AEHR.US,D,20080919,000000,3.85,3.9,3.59,3.78,174473,0
+AEHR.US,D,20080922,000000,3.85,3.9,3.46,3.59,182331,0
+AEHR.US,D,20080923,000000,3.51,3.65,3.31,3.33,139412,0
+AEHR.US,D,20080924,000000,3.34,3.5,3.3,3.36,108001,0
+AEHR.US,D,20080925,000000,3.4,3.49,3.31,3.39,112609,0
+AEHR.US,D,20080926,000000,3.41,4.05,3.4,3.92,290662,0
+AEHR.US,D,20080929,000000,3.79,3.81,3.02,3.1,178387,0
+AEHR.US,D,20080930,000000,3.11,3.71,3.11,3.71,108831,0
+AEHR.US,D,20081001,000000,3.67,3.67,3.45,3.63,28145,0
+AEHR.US,D,20081002,000000,3.65,3.68,3.23,3.34,74713,0
+AEHR.US,D,20081003,000000,3.45,3.52,3.3,3.3,48171,0
+AEHR.US,D,20081006,000000,3.26,3.27,2.87,3,134877,0
+AEHR.US,D,20081007,000000,2.97,3.12,2.95,2.95,81770,0
+AEHR.US,D,20081008,000000,2.9,2.9,2.65,2.75,146240,0
+AEHR.US,D,20081009,000000,2.8,2.87,2.5,2.5,84649,0
+AEHR.US,D,20081010,000000,2.5,2.94,2.27,2.85,120594,0
+AEHR.US,D,20081013,000000,2.88,2.99,2.7,2.95,25241,0
+AEHR.US,D,20081014,000000,3.07,3.25,2.96,3.04,67562,0
+AEHR.US,D,20081015,000000,3.04,3.05,2.76,2.8,18964,0
+AEHR.US,D,20081016,000000,2.81,2.88,2.54,2.88,44864,0
+AEHR.US,D,20081017,000000,2.83,3.05,2.5,2.97,53396,0
+AEHR.US,D,20081020,000000,2.92,2.95,2.81,2.87,39239,0
+AEHR.US,D,20081021,000000,2.75,2.85,2.7,2.78,166163,0
+AEHR.US,D,20081022,000000,2.68,2.79,2.55,2.57,47232,0
+AEHR.US,D,20081023,000000,2.6,2.6,2.46,2.47,15540,0
+AEHR.US,D,20081024,000000,2.42,2.59,2.34,2.49,19622,0
+AEHR.US,D,20081027,000000,2.4,2.43,2.27,2.32,21658,0
+AEHR.US,D,20081028,000000,2.37,2.37,2.27,2.3,81020,0
+AEHR.US,D,20081029,000000,2.32,2.45,2.29,2.45,23351,0
+AEHR.US,D,20081030,000000,2.45,2.48,2.45,2.48,38615,0
+AEHR.US,D,20081031,000000,2.48,2.75,2.44,2.74,52498,0
+AEHR.US,D,20081103,000000,2.78,3.05,2.65,3.01,32216,0
+AEHR.US,D,20081104,000000,3.08,3.1,2.91,3,19757,0
+AEHR.US,D,20081105,000000,3,3.03,2.92,2.92,12900,0
+AEHR.US,D,20081106,000000,2.91,2.91,2.73,2.73,12000,0
+AEHR.US,D,20081107,000000,2.85,2.93,2.79,2.79,10393,0
+AEHR.US,D,20081110,000000,2.82,2.95,2.64,2.65,14603,0
+AEHR.US,D,20081111,000000,2.64,2.71,2.52,2.55,15965,0
+AEHR.US,D,20081112,000000,2.52,2.55,2.3,2.34,39715,0
+AEHR.US,D,20081113,000000,2.28,2.28,2.12,2.25,28061,0
+AEHR.US,D,20081114,000000,2.25,2.3,2.12,2.25,50609,0
+AEHR.US,D,20081117,000000,2.25,2.25,2.12,2.12,23013,0
+AEHR.US,D,20081118,000000,2.11,2.29,2.07,2.09,91339,0
+AEHR.US,D,20081119,000000,2.05,2.09,1.89,1.9,41388,0
+AEHR.US,D,20081120,000000,1.93,1.93,1.61,1.68,49386,0
+AEHR.US,D,20081121,000000,1.67,1.67,1.5,1.6,39775,0
+AEHR.US,D,20081124,000000,1.63,1.63,1.52,1.57,22075,0
+AEHR.US,D,20081125,000000,1.52,1.57,1.43,1.45,69567,0
+AEHR.US,D,20081126,000000,1.57,1.79,1.43,1.7,60622,0
+AEHR.US,D,20081128,000000,1.74,2.43,1.69,2.19,34609,0
+AEHR.US,D,20081201,000000,2.03,2.08,1.83,1.94,20108,0
+AEHR.US,D,20081202,000000,2.04,2.09,1.96,2.07,2600,0
+AEHR.US,D,20081203,000000,2.07,2.07,2.02,2.05,2010,0
+AEHR.US,D,20081204,000000,2.05,2.05,1.94,1.94,5100,0
+AEHR.US,D,20081205,000000,1.9,2.03,1.9,2.01,16300,0
+AEHR.US,D,20081208,000000,2.05,2.12,2,2.1,8985,0
+AEHR.US,D,20081209,000000,2.13,2.25,2.09,2.17,19927,0
+AEHR.US,D,20081210,000000,2.17,2.46,2.17,2.4,43069,0
+AEHR.US,D,20081211,000000,2.46,2.46,2.35,2.35,10440,0
+AEHR.US,D,20081212,000000,2.2,2.35,2.2,2.3,4066,0
+AEHR.US,D,20081215,000000,2.21,2.3,2.2,2.25,7507,0
+AEHR.US,D,20081216,000000,2.21,2.41,2.21,2.32,13780,0
+AEHR.US,D,20081217,000000,2.45,2.45,2.11,2.26,30982,0
+AEHR.US,D,20081218,000000,2.28,2.4,2.25,2.39,5000,0
+AEHR.US,D,20081219,000000,2.35,2.39,2.17,2.17,10315,0
+AEHR.US,D,20081222,000000,2.25,2.39,2.18,2.36,7250,0
+AEHR.US,D,20081223,000000,2.39,2.39,2.1,2.1,23050,0
+AEHR.US,D,20081224,000000,2.1,2.13,2.1,2.13,1237,0
+AEHR.US,D,20081226,000000,2.15,2.21,2.11,2.16,4200,0
+AEHR.US,D,20081229,000000,2.21,2.21,2.04,2.04,13800,0
+AEHR.US,D,20081230,000000,2.01,2.06,2,2.06,36773,0
+AEHR.US,D,20081231,000000,2,2.15,2,2.05,38140,0
+AEHR.US,D,20090102,000000,2.21,2.4,2,2.4,19600,0
+AEHR.US,D,20090105,000000,2.43,2.7,2.4,2.67,59422,0
+AEHR.US,D,20090106,000000,2.7,2.88,2.65,2.68,42688,0
+AEHR.US,D,20090107,000000,2.49,2.49,1.91,2.11,175429,0
+AEHR.US,D,20090108,000000,2.15,2.29,2.13,2.25,15527,0
+AEHR.US,D,20090109,000000,2.3,2.3,2.14,2.19,20313,0
+AEHR.US,D,20090112,000000,2.27,2.27,2.11,2.12,29089,0
+AEHR.US,D,20090113,000000,2.1,2.2,2.08,2.08,8684,0
+AEHR.US,D,20090114,000000,2.08,2.1,2.06,2.06,11306,0
+AEHR.US,D,20090115,000000,2.05,2.05,1.92,1.93,36017,0
+AEHR.US,D,20090116,000000,1.95,1.95,1.8,1.8,48230,0
+AEHR.US,D,20090120,000000,1.89,1.89,1.58,1.59,59233,0
+AEHR.US,D,20090121,000000,1.6,1.7,1.6,1.64,19102,0
+AEHR.US,D,20090122,000000,1.67,1.67,1.57,1.58,30750,0
+AEHR.US,D,20090123,000000,1.64,1.64,1.56,1.62,16612,0
+AEHR.US,D,20090126,000000,1.69,1.69,1.58,1.59,14075,0
+AEHR.US,D,20090127,000000,1.6,1.6,1.55,1.55,10435,0
+AEHR.US,D,20090128,000000,1.67,1.67,1.47,1.5,74311,0
+AEHR.US,D,20090129,000000,1.49,1.5,1.47,1.47,10936,0
+AEHR.US,D,20090130,000000,1.47,1.49,1.46,1.46,9154,0
+AEHR.US,D,20090202,000000,1.47,1.5,1.38,1.43,31850,0
+AEHR.US,D,20090203,000000,1.45,1.45,1.43,1.43,23568,0
+AEHR.US,D,20090204,000000,1.45,1.45,1.38,1.38,55897,0
+AEHR.US,D,20090205,000000,1.35,1.4,1.32,1.35,32185,0
+AEHR.US,D,20090206,000000,1.31,1.45,1.31,1.39,55240,0
+AEHR.US,D,20090209,000000,1.39,1.47,1.35,1.39,16800,0
+AEHR.US,D,20090210,000000,1.39,1.41,1.32,1.32,15807,0
+AEHR.US,D,20090211,000000,1.39,1.44,1.29,1.29,9141,0
+AEHR.US,D,20090212,000000,1.28,1.3,1.22,1.22,46510,0
+AEHR.US,D,20090213,000000,1.25,1.25,1.18,1.18,25898,0
+AEHR.US,D,20090217,000000,1.18,1.38,1.15,1.16,36322,0
+AEHR.US,D,20090218,000000,1.2,1.2,1.17,1.18,6567,0
+AEHR.US,D,20090219,000000,1.18,1.26,1.17,1.18,5562,0
+AEHR.US,D,20090220,000000,1.17,1.29,1.14,1.2,6532,0
+AEHR.US,D,20090223,000000,1.23,1.3,1.14,1.14,15097,0
+AEHR.US,D,20090224,000000,1.21,1.21,1.08,1.08,24900,0
+AEHR.US,D,20090225,000000,1.18,1.21,1.1,1.1,3663,0
+AEHR.US,D,20090226,000000,1.17,1.18,1.08,1.13,27400,0
+AEHR.US,D,20090227,000000,1.08,1.11,1.07,1.07,7037,0
+AEHR.US,D,20090302,000000,1.07,1.07,0.86,0.9,173729,0
+AEHR.US,D,20090303,000000,0.9,0.95,0.84,0.84,57020,0
+AEHR.US,D,20090304,000000,0.84,0.86,0.82,0.83,60141,0
+AEHR.US,D,20090305,000000,0.88,0.88,0.8,0.83,23269,0
+AEHR.US,D,20090306,000000,0.86,0.92,0.86,0.88,2600,0
+AEHR.US,D,20090309,000000,0.89,0.89,0.82,0.82,19392,0
+AEHR.US,D,20090310,000000,0.81,0.9,0.8,0.9,26183,0
+AEHR.US,D,20090311,000000,0.97,1.18,0.97,1,475926,0
+AEHR.US,D,20090312,000000,1.08,1.08,0.98,1.01,89765,0
+AEHR.US,D,20090313,000000,1.08,1.1,1,1,72322,0
+AEHR.US,D,20090316,000000,1.07,1.07,0.92,0.95,63768,0
+AEHR.US,D,20090317,000000,0.95,0.95,0.91,0.94,12124,0
+AEHR.US,D,20090318,000000,1.13,1.13,0.92,0.95,56432,0
+AEHR.US,D,20090319,000000,1.03,1.05,0.9,1,53901,0
+AEHR.US,D,20090320,000000,1.05,1.05,0.95,0.95,23793,0
+AEHR.US,D,20090323,000000,1.03,1.03,1,1.02,16000,0
+AEHR.US,D,20090324,000000,1.02,1.07,1,1.07,27789,0
+AEHR.US,D,20090325,000000,1.1,1.15,1.07,1.13,72658,0
+AEHR.US,D,20090326,000000,1.2,1.37,1.17,1.37,94992,0
+AEHR.US,D,20090327,000000,1.37,1.37,1.2,1.31,88882,0
+AEHR.US,D,20090330,000000,1.28,1.28,1.2,1.24,40746,0
+AEHR.US,D,20090331,000000,1.26,1.28,1.22,1.22,25301,0
+AEHR.US,D,20090401,000000,1.25,1.34,1.22,1.34,45080,0
+AEHR.US,D,20090402,000000,1.3,1.38,1.25,1.25,116327,0
+AEHR.US,D,20090403,000000,0.85,0.95,0.79,0.93,792864,0
+AEHR.US,D,20090406,000000,0.95,0.98,0.9,0.96,137733,0
+AEHR.US,D,20090407,000000,0.98,0.98,0.9,0.91,37954,0
+AEHR.US,D,20090408,000000,0.96,0.96,0.85,0.85,69040,0
+AEHR.US,D,20090409,000000,0.87,0.93,0.85,0.87,49560,0
+AEHR.US,D,20090413,000000,0.9,0.9,0.85,0.86,19412,0
+AEHR.US,D,20090414,000000,0.89,0.89,0.86,0.86,36216,0
+AEHR.US,D,20090415,000000,0.86,0.86,0.8,0.86,61508,0
+AEHR.US,D,20090416,000000,0.89,0.89,0.86,0.89,36470,0
+AEHR.US,D,20090417,000000,0.89,0.91,0.85,0.89,21295,0
+AEHR.US,D,20090420,000000,0.9,0.9,0.83,0.86,30850,0
+AEHR.US,D,20090421,000000,0.82,0.86,0.82,0.85,29326,0
+AEHR.US,D,20090422,000000,0.86,0.92,0.85,0.89,38594,0
+AEHR.US,D,20090423,000000,0.89,0.9,0.83,0.84,17554,0
+AEHR.US,D,20090424,000000,0.89,0.9,0.83,0.87,30450,0
+AEHR.US,D,20090427,000000,0.9,0.9,0.85,0.87,18132,0
+AEHR.US,D,20090428,000000,0.86,0.89,0.85,0.89,57291,0
+AEHR.US,D,20090429,000000,0.9,0.92,0.88,0.9,54595,0
+AEHR.US,D,20090430,000000,0.9,1.08,0.9,1.03,233783,0
+AEHR.US,D,20090501,000000,1.04,1.04,0.9,0.92,43208,0
+AEHR.US,D,20090504,000000,0.91,1.1,0.91,0.98,149635,0
+AEHR.US,D,20090505,000000,1.01,1.02,0.92,0.96,92524,0
+AEHR.US,D,20090506,000000,0.98,1,0.92,0.97,64796,0
+AEHR.US,D,20090507,000000,1,1.09,0.97,1.09,155487,0
+AEHR.US,D,20090508,000000,1.08,1.08,0.99,1.01,71279,0
+AEHR.US,D,20090511,000000,1.01,1.06,0.98,1.06,41361,0
+AEHR.US,D,20090512,000000,1.05,1.05,1,1.01,48144,0
+AEHR.US,D,20090513,000000,1.01,1.02,0.91,0.91,74251,0
+AEHR.US,D,20090514,000000,0.91,0.92,0.91,0.92,30233,0
+AEHR.US,D,20090515,000000,0.95,0.97,0.91,0.92,23206,0
+AEHR.US,D,20090518,000000,0.92,1,0.87,1,117009,0
+AEHR.US,D,20090519,000000,1.03,1.05,0.98,1.04,70978,0
+AEHR.US,D,20090520,000000,1.01,1.04,1,1.01,81591,0
+AEHR.US,D,20090521,000000,1.04,1.04,0.95,0.95,85766,0
+AEHR.US,D,20090522,000000,0.92,0.94,0.91,0.93,20645,0
+AEHR.US,D,20090526,000000,0.95,1,0.95,0.98,60033,0
+AEHR.US,D,20090527,000000,0.98,1,0.98,1,12510,0
+AEHR.US,D,20090528,000000,1.02,1.02,0.9,0.92,15864,0
+AEHR.US,D,20090529,000000,0.93,0.97,0.92,0.93,9090,0
+AEHR.US,D,20090601,000000,1.03,1.13,0.96,1.01,150756,0
+AEHR.US,D,20090602,000000,1.05,1.05,0.91,0.91,86487,0
+AEHR.US,D,20090603,000000,0.92,0.98,0.92,0.98,21250,0
+AEHR.US,D,20090604,000000,1,1,0.95,0.95,20060,0
+AEHR.US,D,20090605,000000,0.96,0.96,0.9,0.9,44056,0
+AEHR.US,D,20090608,000000,0.9,0.96,0.9,0.91,8674,0
+AEHR.US,D,20090609,000000,0.92,0.96,0.89,0.93,39499,0
+AEHR.US,D,20090610,000000,0.94,0.96,0.91,0.93,21324,0
+AEHR.US,D,20090611,000000,0.93,0.93,0.91,0.91,23938,0
+AEHR.US,D,20090612,000000,0.94,0.95,0.91,0.93,11313,0
+AEHR.US,D,20090615,000000,0.96,0.96,0.9,0.91,17992,0
+AEHR.US,D,20090616,000000,0.92,0.93,0.9,0.9,30013,0
+AEHR.US,D,20090617,000000,0.93,0.93,0.89,0.9,22576,0
+AEHR.US,D,20090618,000000,0.89,0.91,0.89,0.91,6600,0
+AEHR.US,D,20090619,000000,0.92,0.92,0.88,0.89,20870,0
+AEHR.US,D,20090622,000000,0.88,0.9,0.85,0.89,23512,0
+AEHR.US,D,20090623,000000,0.85,0.85,0.82,0.83,18430,0
+AEHR.US,D,20090624,000000,0.85,0.88,0.82,0.82,13858,0
+AEHR.US,D,20090625,000000,0.85,0.85,0.82,0.83,9768,0
+AEHR.US,D,20090626,000000,0.83,0.83,0.76,0.81,52975,0
+AEHR.US,D,20090629,000000,0.79,0.87,0.75,0.82,33920,0
+AEHR.US,D,20090630,000000,0.81,0.88,0.81,0.85,11286,0
+AEHR.US,D,20090701,000000,0.88,0.92,0.85,0.9,23091,0
+AEHR.US,D,20090702,000000,0.92,0.92,0.8,0.86,15686,0
+AEHR.US,D,20090706,000000,0.9,0.9,0.86,0.9,14602,0
+AEHR.US,D,20090707,000000,0.92,0.92,0.87,0.88,6311,0
+AEHR.US,D,20090708,000000,0.86,0.87,0.86,0.86,4349,0
+AEHR.US,D,20090709,000000,0.88,0.93,0.88,0.93,6899,0
+AEHR.US,D,20090710,000000,0.85,0.92,0.85,0.9,6345,0
+AEHR.US,D,20090713,000000,0.87,0.94,0.87,0.88,5000,0
+AEHR.US,D,20090714,000000,0.9,0.91,0.87,0.87,18624,0
+AEHR.US,D,20090715,000000,0.87,0.89,0.87,0.87,3700,0
+AEHR.US,D,20090716,000000,0.9,0.92,0.9,0.9,25401,0
+AEHR.US,D,20090717,000000,0.92,0.92,0.9,0.9,4176,0
+AEHR.US,D,20090720,000000,0.9,0.91,0.87,0.87,23913,0
+AEHR.US,D,20090721,000000,0.86,0.9,0.86,0.9,3600,0
+AEHR.US,D,20090722,000000,0.9,0.92,0.89,0.89,15200,0
+AEHR.US,D,20090723,000000,0.91,0.95,0.9,0.9,23280,0
+AEHR.US,D,20090724,000000,0.92,0.97,0.92,0.96,30573,0
+AEHR.US,D,20090727,000000,0.99,0.99,0.91,0.92,28254,0
+AEHR.US,D,20090728,000000,0.92,0.94,0.87,0.94,30416,0
+AEHR.US,D,20090729,000000,0.93,0.94,0.81,0.85,147323,0
+AEHR.US,D,20090730,000000,0.87,0.87,0.81,0.84,24565,0
+AEHR.US,D,20090731,000000,0.85,0.94,0.85,0.94,36820,0
+AEHR.US,D,20090803,000000,0.99,0.99,0.88,0.93,30600,0
+AEHR.US,D,20090804,000000,0.9,0.96,0.89,0.94,31764,0
+AEHR.US,D,20090805,000000,0.9,0.96,0.89,0.9,35820,0
+AEHR.US,D,20090806,000000,0.9,0.92,0.89,0.89,22644,0
+AEHR.US,D,20090807,000000,0.87,0.92,0.87,0.91,6475,0
+AEHR.US,D,20090810,000000,0.85,0.9,0.85,0.88,49431,0
+AEHR.US,D,20090811,000000,0.89,0.9,0.87,0.87,20321,0
+AEHR.US,D,20090812,000000,0.89,0.89,0.86,0.89,15638,0
+AEHR.US,D,20090813,000000,0.88,0.89,0.88,0.88,24880,0
+AEHR.US,D,20090814,000000,0.88,0.89,0.88,0.88,1200,0
+AEHR.US,D,20090817,000000,0.84,0.87,0.83,0.85,13600,0
+AEHR.US,D,20090818,000000,0.85,0.89,0.83,0.86,15918,0
+AEHR.US,D,20090819,000000,0.84,0.89,0.84,0.87,5408,0
+AEHR.US,D,20090820,000000,0.89,0.9,0.85,0.88,24612,0
+AEHR.US,D,20090821,000000,0.86,0.88,0.84,0.87,27663,0
+AEHR.US,D,20090824,000000,0.85,0.86,0.84,0.86,10390,0
+AEHR.US,D,20090825,000000,0.84,0.84,0.81,0.84,48754,0
+AEHR.US,D,20090826,000000,0.81,0.83,0.81,0.82,21143,0
+AEHR.US,D,20090827,000000,0.83,0.85,0.82,0.84,8720,0
+AEHR.US,D,20090828,000000,0.85,0.91,0.85,0.9,118981,0
+AEHR.US,D,20090831,000000,0.86,0.89,0.84,0.85,32900,0
+AEHR.US,D,20090901,000000,0.83,0.89,0.83,0.89,24773,0
+AEHR.US,D,20090902,000000,0.89,0.9,0.83,0.9,40299,0
+AEHR.US,D,20090903,000000,0.89,0.9,0.89,0.9,7100,0
+AEHR.US,D,20090904,000000,0.84,0.95,0.84,0.94,72339,0
+AEHR.US,D,20090908,000000,0.94,0.95,0.9,0.9,19703,0
+AEHR.US,D,20090909,000000,0.9,0.91,0.89,0.9,22063,0
+AEHR.US,D,20090910,000000,0.92,0.93,0.88,0.93,35937,0
+AEHR.US,D,20090911,000000,0.93,0.93,0.9,0.91,15850,0
+AEHR.US,D,20090914,000000,0.92,0.92,0.88,0.88,15000,0
+AEHR.US,D,20090915,000000,0.9,0.9,0.88,0.9,52962,0
+AEHR.US,D,20090916,000000,1.04,1.28,0.93,1.18,313458,0
+AEHR.US,D,20090917,000000,1.19,1.19,1.06,1.1,105469,0
+AEHR.US,D,20090918,000000,1.15,1.15,1.03,1.03,62814,0
+AEHR.US,D,20090921,000000,1.1,1.2,1.08,1.2,155857,0
+AEHR.US,D,20090922,000000,1.2,1.28,1.2,1.25,105442,0
+AEHR.US,D,20090923,000000,1.22,1.34,1.22,1.29,77816,0
+AEHR.US,D,20090924,000000,1.26,1.3,1.25,1.25,54925,0
+AEHR.US,D,20090925,000000,1.25,1.28,1.21,1.26,36171,0
+AEHR.US,D,20090928,000000,1.3,1.35,1.3,1.32,40623,0
+AEHR.US,D,20090929,000000,1.35,1.38,1.32,1.35,88975,0
+AEHR.US,D,20090930,000000,1.35,1.35,1.26,1.31,98912,0
+AEHR.US,D,20091001,000000,1.26,1.28,1.1,1.13,107262,0
+AEHR.US,D,20091002,000000,1.13,1.3,1.1,1.19,31351,0
+AEHR.US,D,20091005,000000,1.19,1.28,1.17,1.23,41189,0
+AEHR.US,D,20091006,000000,1.2,1.22,1.11,1.12,61760,0
+AEHR.US,D,20091007,000000,1.14,1.15,1.06,1.15,19108,0
+AEHR.US,D,20091008,000000,1.13,1.22,1.13,1.18,23686,0
+AEHR.US,D,20091009,000000,1.22,1.23,1.17,1.18,51229,0
+AEHR.US,D,20091012,000000,1.23,1.24,1.19,1.23,23984,0
+AEHR.US,D,20091013,000000,1.23,1.26,1.22,1.26,34012,0
+AEHR.US,D,20091014,000000,1.23,1.29,1.12,1.18,66937,0
+AEHR.US,D,20091015,000000,1.15,1.29,1.14,1.26,41027,0
+AEHR.US,D,20091016,000000,1.27,1.3,1.25,1.29,32950,0
+AEHR.US,D,20091019,000000,1.25,1.29,1.25,1.28,10990,0
+AEHR.US,D,20091020,000000,1.29,1.7,1.29,1.58,344079,0
+AEHR.US,D,20091021,000000,1.58,1.58,1.45,1.47,76116,0
+AEHR.US,D,20091022,000000,1.5,1.52,1.45,1.48,21683,0
+AEHR.US,D,20091023,000000,1.52,1.54,1.46,1.47,12139,0
+AEHR.US,D,20091026,000000,1.44,1.45,1.35,1.39,24115,0
+AEHR.US,D,20091027,000000,1.4,1.5,1.39,1.42,31129,0
+AEHR.US,D,20091028,000000,1.45,1.49,1.37,1.42,23683,0
+AEHR.US,D,20091029,000000,1.46,1.46,1.26,1.34,31394,0
+AEHR.US,D,20091030,000000,1.31,1.38,1.26,1.32,45403,0
+AEHR.US,D,20091102,000000,1.3,1.38,1.22,1.27,24975,0
+AEHR.US,D,20091103,000000,1.3,1.38,1.26,1.27,9032,0
+AEHR.US,D,20091104,000000,1.3,1.38,1.25,1.38,46719,0
+AEHR.US,D,20091105,000000,1.4,1.4,1.3,1.39,37299,0
+AEHR.US,D,20091106,000000,1.4,1.44,1.35,1.42,50722,0
+AEHR.US,D,20091109,000000,1.42,1.5,1.3,1.31,29908,0
+AEHR.US,D,20091110,000000,1.44,1.44,1.32,1.34,20750,0
+AEHR.US,D,20091111,000000,1.39,1.43,1.34,1.43,32225,0
+AEHR.US,D,20091112,000000,1.44,1.44,1.35,1.38,4750,0
+AEHR.US,D,20091113,000000,1.44,1.44,1.37,1.44,22427,0
+AEHR.US,D,20091116,000000,1.44,1.5,1.37,1.47,26995,0
+AEHR.US,D,20091117,000000,1.5,1.55,1.42,1.46,19206,0
+AEHR.US,D,20091118,000000,1.52,1.55,1.4,1.53,31631,0
+AEHR.US,D,20091119,000000,1.49,1.58,1.44,1.54,28860,0
+AEHR.US,D,20091120,000000,1.55,1.58,1.47,1.5,6783,0
+AEHR.US,D,20091123,000000,1.47,1.55,1.45,1.52,12000,0
+AEHR.US,D,20091124,000000,1.54,1.54,1.37,1.49,15600,0
+AEHR.US,D,20091125,000000,1.51,1.52,1.45,1.48,4483,0
+AEHR.US,D,20091127,000000,1.48,1.48,1.37,1.41,26515,0
+AEHR.US,D,20091130,000000,1.46,1.55,1.42,1.5,35945,0
+AEHR.US,D,20091201,000000,1.53,1.54,1.4,1.51,29893,0
+AEHR.US,D,20091202,000000,1.47,1.6,1.47,1.51,18117,0
+AEHR.US,D,20091203,000000,1.55,1.6,1.41,1.49,20592,0
+AEHR.US,D,20091204,000000,1.53,1.59,1.46,1.49,20199,0
+AEHR.US,D,20091207,000000,1.53,1.54,1.37,1.5,21443,0
+AEHR.US,D,20091208,000000,1.53,1.54,1.42,1.43,37609,0
+AEHR.US,D,20091209,000000,1.49,1.49,1.41,1.47,20983,0
+AEHR.US,D,20091210,000000,1.47,1.47,1.38,1.45,12569,0
+AEHR.US,D,20091211,000000,1.41,1.44,1.25,1.3,62056,0
+AEHR.US,D,20091214,000000,1.26,1.32,1.23,1.23,28458,0
+AEHR.US,D,20091215,000000,1.21,1.3,1.15,1.15,40614,0
+AEHR.US,D,20091216,000000,1.2,1.35,1.15,1.15,23976,0
+AEHR.US,D,20091217,000000,1.18,1.18,1.06,1.14,31727,0
+AEHR.US,D,20091218,000000,1.1,1.14,1.06,1.06,5275,0
+AEHR.US,D,20091221,000000,1.07,1.12,1.07,1.08,24098,0
+AEHR.US,D,20091222,000000,1.11,1.4,1.06,1.16,20041,0
+AEHR.US,D,20091223,000000,1.25,1.25,1.16,1.22,31050,0
+AEHR.US,D,20091224,000000,1.2,1.25,1.1,1.18,17114,0
+AEHR.US,D,20091228,000000,1.18,1.25,1.11,1.18,20876,0
+AEHR.US,D,20091229,000000,1.18,1.25,1.15,1.19,26745,0
+AEHR.US,D,20091230,000000,1.22,1.25,1.22,1.25,20545,0
+AEHR.US,D,20091231,000000,1.25,1.38,1.22,1.32,55813,0
+AEHR.US,D,20100104,000000,1.39,1.43,1.25,1.4,45189,0
+AEHR.US,D,20100105,000000,1.31,1.45,1.31,1.34,13300,0
+AEHR.US,D,20100106,000000,1.36,1.47,1.31,1.45,39563,0
+AEHR.US,D,20100107,000000,1.31,1.38,1.31,1.37,40708,0
+AEHR.US,D,20100108,000000,1.32,1.4,1.26,1.4,13165,0
+AEHR.US,D,20100111,000000,1.4,1.4,1.3,1.3,25097,0
+AEHR.US,D,20100112,000000,1.33,1.37,1.33,1.37,2900,0
+AEHR.US,D,20100113,000000,1.37,1.38,1.35,1.35,13500,0
+AEHR.US,D,20100114,000000,1.36,1.38,1.32,1.35,3450,0
+AEHR.US,D,20100115,000000,1.35,1.35,1.3,1.34,6100,0
+AEHR.US,D,20100119,000000,1.31,1.89,1.31,1.86,267625,0
+AEHR.US,D,20100120,000000,1.8,1.92,1.71,1.92,122258,0
+AEHR.US,D,20100121,000000,1.95,1.95,1.77,1.79,31252,0
+AEHR.US,D,20100122,000000,1.76,2.04,1.63,2,92604,0
+AEHR.US,D,20100125,000000,1.96,2.18,1.95,2.14,110065,0
+AEHR.US,D,20100126,000000,2.17,2.24,2.01,2.16,74575,0
+AEHR.US,D,20100127,000000,2.2,2.2,1.9,2.05,56082,0
+AEHR.US,D,20100128,000000,2,2.14,1.9,2.03,32153,0
+AEHR.US,D,20100129,000000,1.98,1.98,1.76,1.82,43818,0
+AEHR.US,D,20100201,000000,1.82,1.82,1.67,1.77,14075,0
+AEHR.US,D,20100202,000000,1.75,1.8,1.71,1.77,18847,0
+AEHR.US,D,20100203,000000,1.76,1.8,1.65,1.8,6894,0
+AEHR.US,D,20100204,000000,1.75,1.96,1.73,1.95,22057,0
+AEHR.US,D,20100205,000000,1.95,2,1.83,1.99,24586,0
+AEHR.US,D,20100208,000000,1.98,1.98,1.82,1.92,5797,0
+AEHR.US,D,20100209,000000,1.98,2,1.82,1.96,17400,0
+AEHR.US,D,20100210,000000,1.92,2.12,1.89,2.12,22483,0
+AEHR.US,D,20100211,000000,2.07,2.2,2.01,2.19,17064,0
+AEHR.US,D,20100212,000000,2.14,2.19,2.1,2.12,10473,0
+AEHR.US,D,20100216,000000,2.14,2.24,1.95,2.17,28085,0
+AEHR.US,D,20100217,000000,2.12,2.33,2.1,2.28,43553,0
+AEHR.US,D,20100218,000000,2.19,2.32,2.19,2.23,4670,0
+AEHR.US,D,20100219,000000,2.2,2.2,2.1,2.2,18990,0
+AEHR.US,D,20100222,000000,2.14,2.5,2.1,2.42,97717,0
+AEHR.US,D,20100223,000000,2.4,2.5,2.37,2.45,64478,0
+AEHR.US,D,20100224,000000,2.51,2.52,2.4,2.46,28142,0
+AEHR.US,D,20100225,000000,2.44,2.52,2.21,2.52,18587,0
+AEHR.US,D,20100226,000000,2.55,2.55,2.5,2.55,12735,0
+AEHR.US,D,20100301,000000,2.56,2.64,2.51,2.52,35063,0
+AEHR.US,D,20100302,000000,2.5,2.58,2.46,2.5,19815,0
+AEHR.US,D,20100303,000000,2.5,2.5,2.29,2.5,22633,0
+AEHR.US,D,20100304,000000,2.5,2.52,2.42,2.52,17980,0
+AEHR.US,D,20100305,000000,2.5,2.51,2.35,2.5,48094,0
+AEHR.US,D,20100308,000000,2.46,2.46,2.31,2.37,15176,0
+AEHR.US,D,20100309,000000,2.45,2.45,2.34,2.41,5646,0
+AEHR.US,D,20100310,000000,2.31,2.45,2.31,2.38,14577,0
+AEHR.US,D,20100311,000000,2.44,2.48,2.33,2.48,4290,0
+AEHR.US,D,20100312,000000,2.48,2.53,2.46,2.51,16890,0
+AEHR.US,D,20100315,000000,2.48,2.5,2.32,2.38,25732,0
+AEHR.US,D,20100316,000000,2.4,2.49,2.38,2.38,9237,0
+AEHR.US,D,20100317,000000,2.49,2.49,2.38,2.38,7785,0
+AEHR.US,D,20100318,000000,2.4,2.42,2.34,2.34,14516,0
+AEHR.US,D,20100319,000000,2.4,2.43,2.34,2.34,10581,0
+AEHR.US,D,20100322,000000,2.36,2.41,2.15,2.21,15332,0
+AEHR.US,D,20100323,000000,2.2,2.32,2.2,2.26,13564,0
+AEHR.US,D,20100324,000000,2.28,2.4,2.2,2.28,43059,0
+AEHR.US,D,20100325,000000,2.34,2.43,2.26,2.35,34737,0
+AEHR.US,D,20100326,000000,2.37,2.37,2.24,2.35,17552,0
+AEHR.US,D,20100329,000000,2.35,2.41,2.28,2.4,24684,0
+AEHR.US,D,20100330,000000,2.44,2.82,2.44,2.8,112644,0
+AEHR.US,D,20100331,000000,2.81,2.81,2.65,2.68,63238,0
+AEHR.US,D,20100401,000000,2.82,2.9,2.45,2.48,122732,0
+AEHR.US,D,20100405,000000,2.45,2.53,2.22,2.34,62264,0
+AEHR.US,D,20100406,000000,2.29,2.48,2.29,2.41,40507,0
+AEHR.US,D,20100407,000000,2.37,2.49,2.37,2.41,17309,0
+AEHR.US,D,20100408,000000,2.38,2.45,2.33,2.43,8126,0
+AEHR.US,D,20100409,000000,2.4,2.41,2.39,2.39,17260,0
+AEHR.US,D,20100412,000000,2.44,2.45,2.35,2.39,29850,0
+AEHR.US,D,20100413,000000,2.35,2.37,2.29,2.33,26315,0
+AEHR.US,D,20100414,000000,2.34,2.49,2.34,2.49,38432,0
+AEHR.US,D,20100415,000000,2.53,2.87,2.47,2.65,48746,0
+AEHR.US,D,20100416,000000,2.65,2.69,2.5,2.69,18045,0
+AEHR.US,D,20100419,000000,2.5,2.6,2.27,2.45,47197,0
+AEHR.US,D,20100420,000000,2.55,2.55,2.44,2.52,18500,0
+AEHR.US,D,20100421,000000,2.54,2.75,2.54,2.75,60836,0
+AEHR.US,D,20100422,000000,2.79,2.79,2.7,2.7,13800,0
+AEHR.US,D,20100423,000000,2.75,2.8,2.75,2.8,12534,0
+AEHR.US,D,20100426,000000,2.8,3.34,2.69,3.01,78455,0
+AEHR.US,D,20100427,000000,3.05,3.28,3,3.01,51203,0
+AEHR.US,D,20100428,000000,3.08,3.1,2.66,3.1,25360,0
+AEHR.US,D,20100429,000000,3.1,3.14,2.77,2.77,25305,0
+AEHR.US,D,20100430,000000,2.81,3.09,2.76,2.93,25285,0
+AEHR.US,D,20100503,000000,2.88,3.01,2.77,3.01,10297,0
+AEHR.US,D,20100504,000000,2.9,3.06,2.77,2.81,11538,0
+AEHR.US,D,20100505,000000,2.8,2.9,2.8,2.89,13200,0
+AEHR.US,D,20100506,000000,2.8,2.93,2.5,2.5,51705,0
+AEHR.US,D,20100507,000000,2.92,2.92,2.7,2.8,42904,0
+AEHR.US,D,20100510,000000,3.01,3.01,2.8,2.8,13164,0
+AEHR.US,D,20100511,000000,2.79,3.05,2.77,2.84,25235,0
+AEHR.US,D,20100512,000000,2.92,2.94,2.86,2.9,19705,0
+AEHR.US,D,20100513,000000,2.95,2.95,2.85,2.9,12845,0
+AEHR.US,D,20100514,000000,2.9,2.9,2.75,2.76,11940,0
+AEHR.US,D,20100517,000000,2.7,2.95,2.6,2.69,29558,0
+AEHR.US,D,20100518,000000,2.7,2.7,2.61,2.69,5064,0
+AEHR.US,D,20100519,000000,2.65,2.65,2.21,2.35,86067,0
+AEHR.US,D,20100520,000000,2.25,2.36,2.14,2.15,20753,0
+AEHR.US,D,20100521,000000,2.06,2.32,2.06,2.3,18256,0
+AEHR.US,D,20100524,000000,2.27,2.38,2.27,2.38,10893,0
+AEHR.US,D,20100525,000000,2.26,2.38,2.26,2.38,26265,0
+AEHR.US,D,20100526,000000,2.48,2.49,2.45,2.48,4689,0
+AEHR.US,D,20100527,000000,2.46,2.48,2.46,2.48,1100,0
+AEHR.US,D,20100528,000000,2.44,2.44,2.31,2.34,350,0
+AEHR.US,D,20100601,000000,2.3,2.48,2.15,2.29,14069,0
+AEHR.US,D,20100602,000000,2.46,2.47,2.26,2.4,4346,0
+AEHR.US,D,20100603,000000,2.35,2.49,2.25,2.47,30301,0
+AEHR.US,D,20100604,000000,2.4,2.42,2.36,2.36,1534,0
+AEHR.US,D,20100607,000000,2.45,2.49,2.2,2.39,17723,0
+AEHR.US,D,20100608,000000,2.44,2.45,2.23,2.34,7877,0
+AEHR.US,D,20100609,000000,2.35,2.41,2.33,2.37,16169,0
+AEHR.US,D,20100610,000000,2.32,2.39,2.26,2.35,20201,0
+AEHR.US,D,20100611,000000,2.3,2.3,2.19,2.23,14249,0
+AEHR.US,D,20100614,000000,2.2,2.36,2.2,2.23,10650,0
+AEHR.US,D,20100615,000000,2.29,2.29,2.15,2.21,8790,0
+AEHR.US,D,20100616,000000,2.16,2.25,2.13,2.23,13894,0
+AEHR.US,D,20100617,000000,2.3,2.3,2.15,2.15,27048,0
+AEHR.US,D,20100618,000000,2.16,2.3,2.15,2.29,26821,0
+AEHR.US,D,20100621,000000,2.33,2.35,2.19,2.3,22186,0
+AEHR.US,D,20100622,000000,2.26,2.29,2.26,2.29,10500,0
+AEHR.US,D,20100623,000000,2.26,2.36,2.25,2.26,4608,0
+AEHR.US,D,20100624,000000,2.25,2.25,2.22,2.23,18203,0
+AEHR.US,D,20100625,000000,2.2,2.2,1.83,2.04,43724,0
+AEHR.US,D,20100628,000000,2.04,2.18,1.93,2.11,35274,0
+AEHR.US,D,20100629,000000,2.03,2.04,1.94,1.95,8374,0
+AEHR.US,D,20100630,000000,2,2,1.85,1.9,11561,0
+AEHR.US,D,20100701,000000,1.83,1.84,1.58,1.67,70661,0
+AEHR.US,D,20100702,000000,1.63,1.68,1.55,1.55,32529,0
+AEHR.US,D,20100706,000000,1.55,1.65,1.55,1.62,17461,0
+AEHR.US,D,20100707,000000,1.62,1.74,1.62,1.65,49440,0
+AEHR.US,D,20100708,000000,1.65,1.87,1.62,1.7,30539,0
+AEHR.US,D,20100709,000000,1.75,1.75,1.7,1.7,20305,0
+AEHR.US,D,20100712,000000,1.7,1.7,1.67,1.7,10376,0
+AEHR.US,D,20100713,000000,1.72,1.8,1.65,1.8,53209,0
+AEHR.US,D,20100714,000000,1.8,1.83,1.75,1.8,15822,0
+AEHR.US,D,20100715,000000,1.7,1.8,1.7,1.8,3200,0
+AEHR.US,D,20100716,000000,1.71,1.71,1.7,1.7,635,0
+AEHR.US,D,20100719,000000,1.75,1.75,1.7,1.7,9300,0
+AEHR.US,D,20100720,000000,1.62,1.68,1.62,1.66,6524,0
+AEHR.US,D,20100721,000000,1.68,1.75,1.62,1.73,12740,0
+AEHR.US,D,20100722,000000,1.69,1.72,1.52,1.6,43080,0
+AEHR.US,D,20100723,000000,1.64,1.66,1.55,1.63,14461,0
+AEHR.US,D,20100726,000000,1.71,1.73,1.52,1.58,31318,0
+AEHR.US,D,20100727,000000,1.58,1.63,1.58,1.58,14928,0
+AEHR.US,D,20100728,000000,1.58,1.64,1.52,1.56,7555,0
+AEHR.US,D,20100729,000000,1.52,1.59,1.5,1.52,6140,0
+AEHR.US,D,20100730,000000,1.51,1.53,1.51,1.52,7800,0
+AEHR.US,D,20100802,000000,1.59,1.59,1.29,1.3,173493,0
+AEHR.US,D,20100803,000000,1.33,1.4,1.19,1.31,76763,0
+AEHR.US,D,20100804,000000,1.31,1.44,1.31,1.39,10200,0
+AEHR.US,D,20100805,000000,1.38,1.4,1.36,1.36,4990,0
+AEHR.US,D,20100806,000000,1.36,1.36,1.3,1.3,750,0
+AEHR.US,D,20100809,000000,1.3,1.33,1.25,1.26,9972,0
+AEHR.US,D,20100810,000000,1.28,1.32,1.28,1.3,8250,0
+AEHR.US,D,20100811,000000,1.32,1.32,1.21,1.21,12100,0
+AEHR.US,D,20100812,000000,1.21,1.29,1.21,1.23,14620,0
+AEHR.US,D,20100813,000000,1.28,1.32,1.28,1.32,17470,0
+AEHR.US,D,20100816,000000,1.32,1.32,1.29,1.29,9876,0
+AEHR.US,D,20100817,000000,1.24,1.48,1.24,1.42,59674,0
+AEHR.US,D,20100818,000000,1.4,1.45,1.26,1.41,38267,0
+AEHR.US,D,20100819,000000,1.39,1.45,1.39,1.42,2308,0
+AEHR.US,D,20100820,000000,1.27,1.39,1.22,1.27,43071,0
+AEHR.US,D,20100823,000000,1.27,1.43,1.27,1.35,30307,0
+AEHR.US,D,20100824,000000,1.35,1.35,1.24,1.25,6155,0
+AEHR.US,D,20100825,000000,1.23,1.26,1.22,1.22,12454,0
+AEHR.US,D,20100826,000000,1.22,1.27,1.22,1.23,2600,0
+AEHR.US,D,20100827,000000,1.23,1.3,1.21,1.21,4695,0
+AEHR.US,D,20100830,000000,1.21,1.3,1.21,1.22,11500,0
+AEHR.US,D,20100831,000000,1.19,1.21,1.13,1.2,14018,0
+AEHR.US,D,20100901,000000,1.2,1.2,1.12,1.2,20593,0
+AEHR.US,D,20100902,000000,1.17,1.17,1.17,1.17,3500,0
+AEHR.US,D,20100903,000000,1.13,1.28,1.13,1.28,9324,0
+AEHR.US,D,20100907,000000,1.28,1.33,1.15,1.33,4412,0
+AEHR.US,D,20100908,000000,1.33,1.33,1.33,1.33,292,0
+AEHR.US,D,20100909,000000,1.24,1.33,1.24,1.33,2850,0
+AEHR.US,D,20100910,000000,1.32,1.39,1.29,1.36,7700,0
+AEHR.US,D,20100913,000000,1.27,1.27,1.17,1.21,7878,0
+AEHR.US,D,20100914,000000,1.28,1.32,1.26,1.27,10395,0
+AEHR.US,D,20100915,000000,1.25,1.25,1.18,1.18,6956,0
+AEHR.US,D,20100916,000000,1.18,1.29,1.17,1.21,6136,0
+AEHR.US,D,20100917,000000,1.2,1.3,1.2,1.3,3027,0
+AEHR.US,D,20100920,000000,1.27,1.38,1.27,1.3,9920,0
+AEHR.US,D,20100921,000000,1.39,1.58,1.33,1.35,17991,0
+AEHR.US,D,20100922,000000,1.35,1.35,1.31,1.31,1020,0
+AEHR.US,D,20100923,000000,1.36,1.36,1.28,1.35,1556,0
+AEHR.US,D,20100924,000000,1.36,1.36,1.28,1.36,5888,0
+AEHR.US,D,20100927,000000,1.36,1.4,1.36,1.36,4006,0
+AEHR.US,D,20100928,000000,1.36,1.36,1.28,1.29,2251,0
+AEHR.US,D,20100929,000000,1.29,1.6,1.29,1.5,36513,0
+AEHR.US,D,20100930,000000,1.52,1.75,1.52,1.59,78549,0
+AEHR.US,D,20101001,000000,1.65,1.75,1.38,1.43,47773,0
+AEHR.US,D,20101004,000000,1.44,1.44,1.38,1.38,5221,0
+AEHR.US,D,20101005,000000,1.58,1.59,1.31,1.35,22967,0
+AEHR.US,D,20101006,000000,1.35,1.42,1.33,1.35,7688,0
+AEHR.US,D,20101007,000000,1.33,1.34,1.32,1.32,7868,0
+AEHR.US,D,20101008,000000,1.32,1.32,1.32,1.32,2530,0
+AEHR.US,D,20101011,000000,1.33,1.33,1.3,1.3,28556,0
+AEHR.US,D,20101012,000000,1.3,1.3,1.18,1.22,21397,0
+AEHR.US,D,20101013,000000,1.22,1.3,1.2,1.2,11960,0
+AEHR.US,D,20101014,000000,1.22,1.24,1.18,1.19,5600,0
+AEHR.US,D,20101015,000000,1.19,1.29,1.19,1.25,15650,0
+AEHR.US,D,20101018,000000,1.28,1.28,1.2,1.23,1918,0
+AEHR.US,D,20101019,000000,1.21,1.29,1.2,1.2,5529,0
+AEHR.US,D,20101020,000000,1.2,1.25,1.2,1.25,3500,0
+AEHR.US,D,20101021,000000,1.2,1.28,1.18,1.19,31880,0
+AEHR.US,D,20101022,000000,1.19,1.22,1.19,1.22,1441,0
+AEHR.US,D,20101025,000000,1.22,1.25,1.18,1.18,11670,0
+AEHR.US,D,20101026,000000,1.18,1.39,1.16,1.35,211367,0
+AEHR.US,D,20101027,000000,1.38,1.38,1.28,1.32,48253,0
+AEHR.US,D,20101028,000000,1.31,1.34,1.22,1.22,73351,0
+AEHR.US,D,20101029,000000,1.23,1.29,1.2,1.2,29911,0
+AEHR.US,D,20101101,000000,1.2,1.25,1.14,1.15,73641,0
+AEHR.US,D,20101102,000000,1.22,1.22,1.1,1.17,26573,0
+AEHR.US,D,20101103,000000,1.18,1.18,1.1,1.12,25346,0
+AEHR.US,D,20101104,000000,1.12,1.19,1.1,1.1,20737,0
+AEHR.US,D,20101105,000000,1.14,1.19,1.08,1.08,32371,0
+AEHR.US,D,20101108,000000,1.08,1.22,1.06,1.09,42644,0
+AEHR.US,D,20101109,000000,1.11,1.14,1.07,1.07,13750,0
+AEHR.US,D,20101110,000000,1.05,1.07,1,1.04,32054,0
+AEHR.US,D,20101111,000000,1.04,1.07,0.91,0.99,56130,0
+AEHR.US,D,20101112,000000,0.99,1,0.92,0.94,52025,0
+AEHR.US,D,20101115,000000,0.97,1.04,0.95,0.95,27076,0
+AEHR.US,D,20101116,000000,0.95,1,0.95,0.97,25500,0
+AEHR.US,D,20101117,000000,1,1.06,1,1,51570,0
+AEHR.US,D,20101118,000000,1,1.09,1,1,55760,0
+AEHR.US,D,20101119,000000,1,1.05,0.95,0.95,37466,0
+AEHR.US,D,20101122,000000,0.95,0.97,0.92,0.93,18431,0
+AEHR.US,D,20101123,000000,0.92,0.98,0.92,0.93,4590,0
+AEHR.US,D,20101124,000000,0.92,1,0.92,0.94,20807,0
+AEHR.US,D,20101126,000000,0.95,0.95,0.95,0.95,9940,0
+AEHR.US,D,20101129,000000,0.97,1,0.95,0.95,21816,0
+AEHR.US,D,20101130,000000,0.96,0.99,0.93,0.93,18153,0
+AEHR.US,D,20101201,000000,0.93,1,0.92,0.94,59711,0
+AEHR.US,D,20101202,000000,0.95,1,0.94,0.95,45598,0
+AEHR.US,D,20101203,000000,0.95,1.02,0.95,0.96,72721,0
+AEHR.US,D,20101206,000000,0.97,1.12,0.97,1.11,77204,0
+AEHR.US,D,20101207,000000,1.13,1.14,1.11,1.12,34971,0
+AEHR.US,D,20101208,000000,1.06,1.14,1.06,1.11,1900,0
+AEHR.US,D,20101209,000000,1.11,1.14,1.07,1.07,22960,0
+AEHR.US,D,20101210,000000,1.13,1.31,1.13,1.28,280757,0
+AEHR.US,D,20101213,000000,1.29,1.3,1.19,1.2,70171,0
+AEHR.US,D,20101214,000000,1.35,1.35,1.27,1.29,56615,0
+AEHR.US,D,20101215,000000,1.3,1.35,1.26,1.26,22518,0
+AEHR.US,D,20101216,000000,1.26,1.31,1.12,1.16,89600,0
+AEHR.US,D,20101217,000000,1.32,1.36,1.25,1.27,65837,0
+AEHR.US,D,20101220,000000,1.36,1.36,1.29,1.31,17359,0
+AEHR.US,D,20101221,000000,1.29,1.32,1.25,1.27,32510,0
+AEHR.US,D,20101222,000000,1.25,1.33,1.25,1.3,10425,0
+AEHR.US,D,20101223,000000,1.3,1.3,1.25,1.29,9500,0
+AEHR.US,D,20101227,000000,1.26,1.3,1.2,1.3,50608,0
+AEHR.US,D,20101228,000000,1.3,1.3,1.25,1.3,20094,0
+AEHR.US,D,20101229,000000,1.25,1.28,1.2,1.26,21559,0
+AEHR.US,D,20101230,000000,1.23,1.25,1.21,1.25,4708,0
+AEHR.US,D,20101231,000000,1.22,1.24,1.2,1.2,18820,0
+AEHR.US,D,20110103,000000,1.2,1.2,1.15,1.18,16873,0
+AEHR.US,D,20110104,000000,1.18,1.2,1.18,1.18,4540,0
+AEHR.US,D,20110105,000000,1.19,1.2,1.17,1.17,5140,0
+AEHR.US,D,20110106,000000,1.25,1.25,1.1,1.2,47515,0
+AEHR.US,D,20110107,000000,1.16,1.35,1.16,1.3,67105,0
+AEHR.US,D,20110110,000000,1.33,1.35,1.28,1.32,31834,0
+AEHR.US,D,20110111,000000,1.3,1.32,1.25,1.25,30502,0
+AEHR.US,D,20110112,000000,1.26,1.32,1.26,1.32,54640,0
+AEHR.US,D,20110113,000000,1.35,1.48,1.33,1.36,52210,0
+AEHR.US,D,20110114,000000,1.39,1.52,1.38,1.38,48783,0
+AEHR.US,D,20110118,000000,1.39,1.49,1.39,1.4,28405,0
+AEHR.US,D,20110119,000000,1.4,1.49,1.4,1.4,25068,0
+AEHR.US,D,20110120,000000,1.4,1.49,1.37,1.37,25242,0
+AEHR.US,D,20110121,000000,1.36,1.39,1.26,1.36,63728,0
+AEHR.US,D,20110124,000000,1.35,1.35,1.18,1.31,57738,0
+AEHR.US,D,20110125,000000,1.31,1.33,1.29,1.31,11085,0
+AEHR.US,D,20110126,000000,1.31,1.34,1.29,1.3,10200,0
+AEHR.US,D,20110127,000000,1.33,1.38,1.33,1.38,22215,0
+AEHR.US,D,20110128,000000,1.39,1.4,1.28,1.28,22105,0
+AEHR.US,D,20110131,000000,1.27,1.4,1.25,1.31,6522,0
+AEHR.US,D,20110201,000000,1.33,1.39,1.3,1.3,9377,0
+AEHR.US,D,20110202,000000,1.32,1.4,1.31,1.4,8450,0
+AEHR.US,D,20110203,000000,1.33,1.43,1.33,1.39,9650,0
+AEHR.US,D,20110204,000000,1.32,1.45,1.3,1.45,29524,0
+AEHR.US,D,20110207,000000,1.46,1.74,1.45,1.66,97326,0
+AEHR.US,D,20110208,000000,1.67,1.76,1.55,1.65,52832,0
+AEHR.US,D,20110209,000000,1.7,1.82,1.7,1.77,80723,0
+AEHR.US,D,20110210,000000,1.7,1.85,1.65,1.66,75846,0
+AEHR.US,D,20110211,000000,1.65,1.66,1.58,1.6,37551,0
+AEHR.US,D,20110214,000000,1.57,1.6,1.54,1.54,58186,0
+AEHR.US,D,20110215,000000,1.56,1.57,1.47,1.47,42981,0
+AEHR.US,D,20110216,000000,1.47,1.5,1.45,1.46,34253,0
+AEHR.US,D,20110218,000000,1.49,1.78,1.49,1.56,58043,0
+AEHR.US,D,20110222,000000,1.56,1.58,1.53,1.57,16650,0
+AEHR.US,D,20110223,000000,1.51,1.57,1.5,1.51,36455,0
+AEHR.US,D,20110224,000000,1.51,1.61,1.5,1.54,18460,0
+AEHR.US,D,20110225,000000,1.57,1.89,1.5,1.79,50529,0
+AEHR.US,D,20110228,000000,1.83,1.85,1.72,1.79,36387,0
+AEHR.US,D,20110301,000000,1.76,1.86,1.7,1.73,34066,0
+AEHR.US,D,20110302,000000,1.67,1.77,1.67,1.74,9600,0
+AEHR.US,D,20110303,000000,1.8,1.8,1.68,1.78,21681,0
+AEHR.US,D,20110304,000000,1.78,2.04,1.78,1.9,77855,0
+AEHR.US,D,20110307,000000,1.8,2.01,1.8,2.01,44036,0
+AEHR.US,D,20110308,000000,2,2,1.97,2,23723,0
+AEHR.US,D,20110309,000000,2.03,2.25,1.88,2.03,57147,0
+AEHR.US,D,20110310,000000,2.21,2.21,2.04,2.07,31149,0
+AEHR.US,D,20110311,000000,2.05,2.39,2.05,2.17,15148,0
+AEHR.US,D,20110314,000000,2.11,2.12,1.7,1.81,44527,0
+AEHR.US,D,20110315,000000,1.79,1.8,1.65,1.75,56441,0
+AEHR.US,D,20110316,000000,1.58,1.7,1.58,1.69,35467,0
+AEHR.US,D,20110317,000000,1.69,1.76,1.64,1.68,10010,0
+AEHR.US,D,20110318,000000,1.65,1.74,1.54,1.66,24639,0
+AEHR.US,D,20110321,000000,1.66,1.71,1.6,1.61,29251,0
+AEHR.US,D,20110322,000000,1.66,1.77,1.66,1.77,2746,0
+AEHR.US,D,20110323,000000,1.8,2.28,1.8,2.02,49244,0
+AEHR.US,D,20110324,000000,2.03,2.27,2.03,2.18,53863,0
+AEHR.US,D,20110325,000000,2.2,2.25,2.09,2.18,34939,0
+AEHR.US,D,20110328,000000,2.18,2.22,2.15,2.15,11962,0
+AEHR.US,D,20110329,000000,2.25,2.25,2.1,2.1,22962,0
+AEHR.US,D,20110330,000000,2.15,2.2,2.1,2.12,12610,0
+AEHR.US,D,20110331,000000,2.15,2.19,2.1,2.1,15501,0
+AEHR.US,D,20110401,000000,1.99,1.99,1.7,1.88,35794,0
+AEHR.US,D,20110404,000000,1.82,1.89,1.71,1.72,36184,0
+AEHR.US,D,20110405,000000,1.71,1.74,1.57,1.58,93052,0
+AEHR.US,D,20110406,000000,1.58,1.65,1.52,1.55,38311,0
+AEHR.US,D,20110407,000000,1.55,1.68,1.55,1.61,27595,0
+AEHR.US,D,20110408,000000,1.65,1.75,1.61,1.63,15338,0
+AEHR.US,D,20110411,000000,1.68,1.68,1.65,1.68,11692,0
+AEHR.US,D,20110412,000000,1.68,1.68,1.64,1.64,10908,0
+AEHR.US,D,20110413,000000,1.63,1.65,1.63,1.65,3811,0
+AEHR.US,D,20110414,000000,1.6,1.65,1.6,1.65,3175,0
+AEHR.US,D,20110415,000000,1.64,1.68,1.59,1.65,10744,0
+AEHR.US,D,20110418,000000,1.62,1.68,1.59,1.59,6075,0
+AEHR.US,D,20110419,000000,1.68,1.68,1.56,1.59,19476,0
+AEHR.US,D,20110420,000000,1.56,1.59,1.56,1.59,15940,0
+AEHR.US,D,20110421,000000,1.59,1.59,1.57,1.58,4200,0
+AEHR.US,D,20110425,000000,1.56,1.58,1.56,1.58,13039,0
+AEHR.US,D,20110426,000000,1.57,1.57,1.52,1.52,6639,0
+AEHR.US,D,20110427,000000,1.57,1.57,1.52,1.52,5550,0
+AEHR.US,D,20110428,000000,1.52,1.53,1.42,1.42,38751,0
+AEHR.US,D,20110429,000000,1.41,1.82,1.27,1.46,255378,0
+AEHR.US,D,20110502,000000,1.49,1.5,1.36,1.36,80618,0
+AEHR.US,D,20110503,000000,1.49,1.49,1.38,1.38,6333,0
+AEHR.US,D,20110504,000000,1.4,1.81,1.35,1.54,220724,0
+AEHR.US,D,20110505,000000,1.5,1.5,1.42,1.47,47724,0
+AEHR.US,D,20110506,000000,1.44,1.47,1.42,1.45,9738,0
+AEHR.US,D,20110509,000000,1.45,1.57,1.45,1.57,300,0
+AEHR.US,D,20110510,000000,1.46,2.08,1.46,1.66,500911,0
+AEHR.US,D,20110511,000000,1.61,1.73,1.59,1.65,45379,0
+AEHR.US,D,20110512,000000,1.66,1.67,1.6,1.63,8500,0
+AEHR.US,D,20110513,000000,1.59,1.63,1.58,1.62,7151,0
+AEHR.US,D,20110516,000000,1.6,1.6,1.56,1.56,9518,0
+AEHR.US,D,20110517,000000,1.63,1.63,1.54,1.56,4450,0
+AEHR.US,D,20110518,000000,1.55,1.64,1.55,1.57,28555,0
+AEHR.US,D,20110519,000000,1.55,1.62,1.55,1.6,4700,0
+AEHR.US,D,20110520,000000,1.64,1.64,1.56,1.61,7815,0
+AEHR.US,D,20110523,000000,1.56,1.57,1.55,1.57,10700,0
+AEHR.US,D,20110524,000000,1.55,1.65,1.5,1.53,32213,0
+AEHR.US,D,20110525,000000,1.51,1.52,1.48,1.48,22108,0
+AEHR.US,D,20110526,000000,1.48,1.49,1.45,1.47,14499,0
+AEHR.US,D,20110527,000000,1.49,1.5,1.49,1.5,3000,0
+AEHR.US,D,20110531,000000,1.55,1.85,1.41,1.48,466019,0
+AEHR.US,D,20110601,000000,1.48,1.54,1.48,1.53,1100,0
+AEHR.US,D,20110602,000000,1.53,1.58,1.5,1.53,6250,0
+AEHR.US,D,20110603,000000,1.51,1.54,1.44,1.48,2100,0
+AEHR.US,D,20110606,000000,1.46,1.48,1.37,1.41,10740,0
+AEHR.US,D,20110607,000000,1.41,1.45,1.39,1.42,1931,0
+AEHR.US,D,20110608,000000,1.42,1.45,1.36,1.38,3400,0
+AEHR.US,D,20110609,000000,1.37,1.43,1.27,1.34,15435,0
+AEHR.US,D,20110610,000000,1.35,1.42,1.35,1.38,3003,0
+AEHR.US,D,20110613,000000,1.38,1.41,1.24,1.24,34774,0
+AEHR.US,D,20110614,000000,1.23,1.26,1.15,1.22,20895,0
+AEHR.US,D,20110615,000000,1.2,1.25,1.2,1.2,12982,0
+AEHR.US,D,20110616,000000,1.23,1.29,1.15,1.19,12305,0
+AEHR.US,D,20110617,000000,1.15,1.25,1.15,1.25,13068,0
+AEHR.US,D,20110620,000000,1.16,1.18,1.15,1.17,3700,0
+AEHR.US,D,20110621,000000,1.17,1.36,1.13,1.36,14554,0
+AEHR.US,D,20110622,000000,1.3,1.3,1.26,1.29,400,0
+AEHR.US,D,20110623,000000,1.29,1.3,1.23,1.3,1150,0
+AEHR.US,D,20110624,000000,1.34,1.34,1.2,1.3,4293,0
+AEHR.US,D,20110627,000000,1.3,1.32,1.29,1.32,3818,0
+AEHR.US,D,20110628,000000,1.31,1.36,1.21,1.27,5154,0
+AEHR.US,D,20110629,000000,1.27,1.39,1.16,1.28,38117,0
+AEHR.US,D,20110630,000000,1.26,1.3552,1.26,1.34,5490,0
+AEHR.US,D,20110701,000000,1.31,1.35,1.31,1.34,2530,0
+AEHR.US,D,20110705,000000,1.35,1.38,1.24,1.24,14130,0
+AEHR.US,D,20110706,000000,1.28,1.34,1.27,1.28,1150,0
+AEHR.US,D,20110707,000000,1.27,1.34,1.16,1.28,17953,0
+AEHR.US,D,20110708,000000,1.28,1.3,1.25,1.25,6153,0
+AEHR.US,D,20110711,000000,1.29,1.3,1.26,1.3,3097,0
+AEHR.US,D,20110712,000000,1.25,1.3,1.25,1.26,6700,0
+AEHR.US,D,20110713,000000,1.26,1.3,1.26,1.29,4550,0
+AEHR.US,D,20110714,000000,1.29,1.31,1.27,1.27,800,0
+AEHR.US,D,20110715,000000,1.28,1.36,1.26,1.36,1800,0
+AEHR.US,D,20110718,000000,1.32,1.44,1.32,1.37,4417,0
+AEHR.US,D,20110719,000000,1.4,1.41,1.4,1.4,4247,0
+AEHR.US,D,20110720,000000,1.49,1.57,1.45,1.52,32233,0
+AEHR.US,D,20110721,000000,1.58,1.61,1.55,1.58,10135,0
+AEHR.US,D,20110722,000000,1.6,1.73,1.45,1.56,39734,0
+AEHR.US,D,20110725,000000,1.51,1.56,1.5,1.52,8100,0
+AEHR.US,D,20110726,000000,1.49,1.53,1.49,1.5,8001,0
+AEHR.US,D,20110727,000000,1.49,1.56,1.49,1.49,750,0
+AEHR.US,D,20110728,000000,1.5,1.5,1.4,1.45,10195,0
+AEHR.US,D,20110729,000000,1.42,1.45,1.42,1.45,15627,0
+AEHR.US,D,20110801,000000,1.4,1.4,1.39,1.4,2300,0
+AEHR.US,D,20110802,000000,1.34,1.39,1.34,1.36,4538,0
+AEHR.US,D,20110803,000000,1.36,1.36,1.32,1.33,4398,0
+AEHR.US,D,20110804,000000,1.32,1.38,1.29,1.38,5060,0
+AEHR.US,D,20110805,000000,1.35,1.36,1.2,1.36,22359,0
+AEHR.US,D,20110808,000000,1.3,1.3,1.2,1.3,30235,0
+AEHR.US,D,20110809,000000,1.3,1.33,1.2,1.25,27672,0
+AEHR.US,D,20110810,000000,1.26,1.26,1.25,1.25,7127,0
+AEHR.US,D,20110811,000000,1.26,1.32,1.26,1.32,200,0
+AEHR.US,D,20110812,000000,1.27,1.27,1.27,1.27,2000,0
+AEHR.US,D,20110815,000000,1.3,1.31,1.27,1.27,5900,0
+AEHR.US,D,20110816,000000,1.27,1.4,1.17,1.21,28876,0
+AEHR.US,D,20110817,000000,1.21,1.24,1.15,1.2,22041,0
+AEHR.US,D,20110818,000000,1.14,1.27,1.14,1.19,5828,0
+AEHR.US,D,20110819,000000,1.21,1.21,1.21,1.21,225,0
+AEHR.US,D,20110822,000000,1.22,1.22,1.22,1.22,100,0
+AEHR.US,D,20110823,000000,1.14,1.22,1.01,1.1,21410,0
+AEHR.US,D,20110824,000000,1.1,1.19,1.1,1.17,4808,0
+AEHR.US,D,20110825,000000,1.16,1.16,1.15,1.15,3915,0
+AEHR.US,D,20110829,000000,1.17,1.18,1.17,1.18,1273,0
+AEHR.US,D,20110830,000000,1.15,1.16,1.15,1.15,3165,0
+AEHR.US,D,20110831,000000,1.11,1.1201,1.06,1.12,14755,0
+AEHR.US,D,20110901,000000,1.13,1.25,1.13,1.18,1400,0
+AEHR.US,D,20110902,000000,1.23,1.23,1.11,1.11,1400,0
+AEHR.US,D,20110906,000000,1.12,1.16,1.11,1.16,2800,0
+AEHR.US,D,20110907,000000,1.14,1.21,1.11,1.2,12904,0
+AEHR.US,D,20110908,000000,1.19,1.19,1.16,1.16,1158,0
+AEHR.US,D,20110912,000000,1.18,1.18,1.07,1.07,4282,0
+AEHR.US,D,20110913,000000,1.06,1.1,1.06,1.06,3200,0
+AEHR.US,D,20110914,000000,1.1,1.19,1.03,1.05,93388,0
+AEHR.US,D,20110915,000000,1.03,1.08,1.03,1.07,4999,0
+AEHR.US,D,20110916,000000,1.05,1.08,1.05,1.05,2032,0
+AEHR.US,D,20110919,000000,1.05,1.05,1.05,1.05,2870,0
+AEHR.US,D,20110920,000000,1.05,1.07,1.05,1.07,2763,0
+AEHR.US,D,20110921,000000,1.06,1.06,0.85,1.01,59123,0
+AEHR.US,D,20110922,000000,0.94,0.94,0.86,0.93,3785,0
+AEHR.US,D,20110923,000000,0.82,0.82,0.82,0.82,100,0
+AEHR.US,D,20110926,000000,1,1,0.99,0.99,300,0
+AEHR.US,D,20110927,000000,0.91,0.92,0.78,0.79,15012,0
+AEHR.US,D,20110928,000000,0.79,0.82,0.79,0.8,1400,0
+AEHR.US,D,20110929,000000,0.8,0.9,0.76,0.9,11845,0
+AEHR.US,D,20110930,000000,0.95,0.97,0.9,0.91,13027,0
+AEHR.US,D,20111003,000000,0.92,0.92,0.77,0.77,4900,0
+AEHR.US,D,20111004,000000,0.75,0.8,0.7,0.8,12218,0
+AEHR.US,D,20111005,000000,0.75,0.8,0.75,0.8,1780,0
+AEHR.US,D,20111006,000000,0.81,1.01,0.81,0.87,5347,0
+AEHR.US,D,20111010,000000,0.95,0.95,0.76,0.8,54318,0
+AEHR.US,D,20111011,000000,0.73,0.81,0.73,0.81,2740,0
+AEHR.US,D,20111012,000000,0.81,0.81,0.75,0.81,3600,0
+AEHR.US,D,20111013,000000,0.81,0.81,0.81,0.81,1000,0
+AEHR.US,D,20111014,000000,0.81,0.85,0.75,0.85,17510,0
+AEHR.US,D,20111017,000000,0.85,0.88,0.83,0.83,6067,0
+AEHR.US,D,20111018,000000,0.8,0.84,0.8,0.84,1600,0
+AEHR.US,D,20111020,000000,0.83,0.83,0.81,0.82,29000,0
+AEHR.US,D,20111021,000000,0.76,0.79,0.76,0.79,442,0
+AEHR.US,D,20111024,000000,0.77,0.84,0.74,0.84,6550,0
+AEHR.US,D,20111025,000000,0.84,0.91,0.84,0.89,8303,0
+AEHR.US,D,20111026,000000,0.87,0.87,0.87,0.87,1000,0
+AEHR.US,D,20111027,000000,0.89,0.95,0.89,0.95,6000,0
+AEHR.US,D,20111028,000000,0.93,0.93,0.9,0.9,800,0
+AEHR.US,D,20111101,000000,0.89,0.91,0.88,0.91,25606,0
+AEHR.US,D,20111102,000000,0.95,0.95,0.88,0.88,300,0
+AEHR.US,D,20111103,000000,0.95,0.95,0.88,0.88,3200,0
+AEHR.US,D,20111107,000000,0.88,0.92,0.88,0.92,1000,0
+AEHR.US,D,20111108,000000,0.92,0.92,0.86,0.86,28797,0
+AEHR.US,D,20111109,000000,0.73,0.79,0.71,0.78,13911,0
+AEHR.US,D,20111110,000000,0.9,0.9,0.64,0.7,63112,0
+AEHR.US,D,20111111,000000,0.73,0.73,0.69,0.69,5150,0
+AEHR.US,D,20111114,000000,0.7,0.73,0.67,0.67,25100,0
+AEHR.US,D,20111115,000000,0.71,0.71,0.67,0.7,1200,0
+AEHR.US,D,20111116,000000,0.69,0.75,0.68,0.68,22320,0
+AEHR.US,D,20111117,000000,0.67,0.67,0.53,0.66,6589,0
+AEHR.US,D,20111118,000000,0.68,0.71,0.68,0.7,3500,0
+AEHR.US,D,20111121,000000,0.57,0.65,0.57,0.6,13675,0
+AEHR.US,D,20111122,000000,0.56,0.58,0.4,0.5,942540,0
+AEHR.US,D,20111123,000000,0.46,0.5,0.45,0.5,26030,0
+AEHR.US,D,20111125,000000,0.5,0.54,0.48,0.5,2300,0
+AEHR.US,D,20111128,000000,0.56,0.65,0.47,0.55,37401,0
+AEHR.US,D,20111129,000000,0.65,0.72,0.63,0.72,69498,0
+AEHR.US,D,20111130,000000,0.72,0.72,0.58,0.69,8158,0
+AEHR.US,D,20111201,000000,0.6,0.6,0.6,0.6,310,0
+AEHR.US,D,20111202,000000,0.64,0.68,0.59,0.59,18520,0
+AEHR.US,D,20111205,000000,0.7,0.7,0.65,0.65,9225,0
+AEHR.US,D,20111206,000000,0.63,0.7,0.61,0.64,28279,0
+AEHR.US,D,20111207,000000,0.64,0.64,0.64,0.64,8000,0
+AEHR.US,D,20111208,000000,0.62,0.62,0.55,0.55,4175,0
+AEHR.US,D,20111209,000000,0.514,0.57,0.514,0.57,7426,0
+AEHR.US,D,20111212,000000,0.52,0.57,0.52,0.57,15165,0
+AEHR.US,D,20111213,000000,0.68,0.69,0.57,0.69,9402,0
+AEHR.US,D,20111214,000000,0.69,0.69,0.69,0.69,1000,0
+AEHR.US,D,20111215,000000,0.58,0.67,0.58,0.67,2484,0
+AEHR.US,D,20111216,000000,0.56,0.61,0.56,0.6,1657,0
+AEHR.US,D,20111219,000000,0.55,0.79,0.55,0.59,15000,0
+AEHR.US,D,20111220,000000,0.55,0.66,0.55,0.66,2850,0
+AEHR.US,D,20111221,000000,0.57,0.65,0.57,0.62,650,0
+AEHR.US,D,20111222,000000,0.62,0.62,0.62,0.62,2741,0
+AEHR.US,D,20111223,000000,0.61,0.66,0.61,0.66,2659,0
+AEHR.US,D,20111227,000000,0.6,0.66,0.55,0.59,64033,0
+AEHR.US,D,20111228,000000,0.59,0.62,0.58,0.6,18205,0
+AEHR.US,D,20111229,000000,0.62,0.63,0.532,0.6294,13213,0
+AEHR.US,D,20111230,000000,0.59,0.6,0.51,0.52,73143,0
+AEHR.US,D,20120103,000000,0.65,0.65,0.59,0.59,5510,0
+AEHR.US,D,20120104,000000,0.62,0.7354,0.62,0.7354,25904,0
+AEHR.US,D,20120105,000000,0.7,0.92,0.6995,0.76,47383,0
+AEHR.US,D,20120106,000000,0.73,0.78,0.69,0.73,26262,0
+AEHR.US,D,20120109,000000,0.656,0.73,0.6462,0.73,603,0
+AEHR.US,D,20120110,000000,0.66,0.79,0.66,0.79,1200,0
+AEHR.US,D,20120111,000000,0.7,0.7795,0.6999,0.7795,5200,0
+AEHR.US,D,20120112,000000,0.69,0.78,0.69,0.75,143382,0
+AEHR.US,D,20120113,000000,0.74,0.75,0.74,0.75,1000,0
+AEHR.US,D,20120117,000000,0.8,0.81,0.78,0.78,20906,0
+AEHR.US,D,20120118,000000,0.79,0.919,0.78,0.79,23705,0
+AEHR.US,D,20120119,000000,0.78,0.8,0.776,0.8,1080,0
+AEHR.US,D,20120120,000000,0.82,0.92,0.82,0.9,13465,0
+AEHR.US,D,20120123,000000,0.9,0.92,0.7728,0.85,31898,0
+AEHR.US,D,20120124,000000,0.85,0.92,0.85,0.92,14182,0
+AEHR.US,D,20120125,000000,0.8331,0.9195,0.8331,0.9195,1100,0
+AEHR.US,D,20120126,000000,0.9,0.91,0.77,0.8,36477,0
+AEHR.US,D,20120127,000000,0.85,0.89,0.8499,0.8693,2003,0
+AEHR.US,D,20120130,000000,0.76,0.848,0.76,0.83,3260,0
+AEHR.US,D,20120131,000000,0.84,0.843,0.7,0.75,22535,0
+AEHR.US,D,20120201,000000,0.74,0.8,0.723,0.7995,12514,0
+AEHR.US,D,20120202,000000,0.72,0.92,0.72,0.77,4690,0
+AEHR.US,D,20120206,000000,0.77,0.92,0.77,0.9195,23770,0
+AEHR.US,D,20120207,000000,0.9,0.9,0.9,0.9,5369,0
+AEHR.US,D,20120208,000000,0.905,0.989,0.905,0.98,19866,0
+AEHR.US,D,20120209,000000,1,1,0.76,0.776,41838,0
+AEHR.US,D,20120210,000000,0.82,0.86,0.78,0.78,2450,0
+AEHR.US,D,20120213,000000,0.81,0.81,0.77,0.8,9459,0
+AEHR.US,D,20120214,000000,0.8,0.8,0.7999,0.8,5000,0
+AEHR.US,D,20120215,000000,0.84,0.8695,0.84,0.8695,2750,0
+AEHR.US,D,20120216,000000,0.9,0.9,0.7615,0.87,14458,0
+AEHR.US,D,20120217,000000,0.8605,0.8605,0.8549,0.8605,1200,0
+AEHR.US,D,20120221,000000,0.86,0.8601,0.7505,0.83,11462,0
+AEHR.US,D,20120222,000000,0.8,0.8,0.76,0.76,9581,0
+AEHR.US,D,20120223,000000,0.74,0.79,0.7399,0.78,16500,0
+AEHR.US,D,20120224,000000,0.8,0.81,0.78,0.78,4135,0
+AEHR.US,D,20120227,000000,0.76,0.76,0.74,0.76,367,0
+AEHR.US,D,20120228,000000,0.78,0.7801,0.78,0.7801,1000,0
+AEHR.US,D,20120229,000000,0.8,0.8,0.7999,0.8,5022,0
+AEHR.US,D,20120301,000000,0.8,0.8,0.79,0.8,10315,0
+AEHR.US,D,20120302,000000,0.75,0.75,0.69,0.69,51764,0
+AEHR.US,D,20120305,000000,0.74,0.74,0.7,0.7,11610,0
+AEHR.US,D,20120307,000000,0.73,0.73,0.6905,0.7,10900,0
+AEHR.US,D,20120309,000000,0.713,0.7276,0.691,0.7086,11950,0
+AEHR.US,D,20120312,000000,0.75,0.75,0.72,0.75,5300,0
+AEHR.US,D,20120313,000000,0.71,0.868,0.71,0.85,6695,0
+AEHR.US,D,20120314,000000,0.85,0.87,0.7,0.824,7012,0
+AEHR.US,D,20120315,000000,0.71,0.797,0.71,0.71,5560,0
+AEHR.US,D,20120316,000000,0.78,0.7801,0.75,0.75,1861,0
+AEHR.US,D,20120319,000000,0.72,0.75,0.72,0.75,4800,0
+AEHR.US,D,20120320,000000,0.75,0.75,0.71,0.7499,7100,0
+AEHR.US,D,20120321,000000,0.71,0.75,0.71,0.75,1420,0
+AEHR.US,D,20120322,000000,0.74,0.74,0.74,0.74,100,0
+AEHR.US,D,20120326,000000,0.728,0.74,0.728,0.7301,1100,0
+AEHR.US,D,20120327,000000,0.73,0.73,0.7299,0.73,2060,0
+AEHR.US,D,20120328,000000,0.73,0.74,0.69,0.74,111540,0
+AEHR.US,D,20120329,000000,0.78,0.7801,0.71,0.7779,10339,0
+AEHR.US,D,20120330,000000,0.74,0.9701,0.74,0.97,131444,0
+AEHR.US,D,20120402,000000,0.97,1.1,0.97,1.01,48832,0
+AEHR.US,D,20120403,000000,1.1,1.38,1.01,1.24,107964,0
+AEHR.US,D,20120404,000000,1.29,1.29,1.02,1.06,44047,0
+AEHR.US,D,20120405,000000,1.07,1.1,1.07,1.07,4012,0
+AEHR.US,D,20120409,000000,1.06,1.14,1,1.14,9401,0
+AEHR.US,D,20120410,000000,1.1,1.1,0.98,1.1,35406,0
+AEHR.US,D,20120411,000000,1.1,1.37,1.1,1.18,65146,0
+AEHR.US,D,20120412,000000,1.18,1.34,1.17,1.24,22976,0
+AEHR.US,D,20120413,000000,1.3,1.34,1.25,1.2501,30150,0
+AEHR.US,D,20120416,000000,1.25,1.3,1.25,1.25,22300,0
+AEHR.US,D,20120417,000000,1.45,1.54,1.28,1.54,71611,0
+AEHR.US,D,20120418,000000,1.54,1.65,1.45,1.51,50361,0
+AEHR.US,D,20120419,000000,1.48,1.59,1.48,1.5,13253,0
+AEHR.US,D,20120420,000000,1.63,1.63,1.47,1.48,31855,0
+AEHR.US,D,20120423,000000,1.51,1.55,1.38,1.51,29415,0
+AEHR.US,D,20120424,000000,1.42,1.59,1.42,1.5125,14512,0
+AEHR.US,D,20120425,000000,1.45,1.6,1.45,1.55,13649,0
+AEHR.US,D,20120426,000000,1.63,1.63,1.4519,1.58,4400,0
+AEHR.US,D,20120427,000000,1.58,1.58,1.48,1.4801,12874,0
+AEHR.US,D,20120430,000000,1.46,1.51,1.43,1.43,9829,0
+AEHR.US,D,20120501,000000,1.46,1.54,1.43,1.5,23111,0
+AEHR.US,D,20120502,000000,1.46,1.51,1.45,1.51,5180,0
+AEHR.US,D,20120503,000000,1.47,1.56,1.47,1.48,2200,0
+AEHR.US,D,20120504,000000,1.45,1.47,1.4,1.4,4220,0
+AEHR.US,D,20120507,000000,1.41,1.41,1.31,1.4,2100,0
+AEHR.US,D,20120508,000000,1.31,1.35,1.29,1.35,7800,0
+AEHR.US,D,20120509,000000,1.29,1.29,1.15,1.19,10886,0
+AEHR.US,D,20120510,000000,1.25,1.26,1.16,1.16,3020,0
+AEHR.US,D,20120511,000000,1.15,1.31,1.15,1.3,13250,0
+AEHR.US,D,20120514,000000,1.27,1.27,1.2,1.21,2597,0
+AEHR.US,D,20120515,000000,1.2,1.31,1.2,1.2,9751,0
+AEHR.US,D,20120516,000000,1.2,1.43,1.14,1.2,24824,0
+AEHR.US,D,20120517,000000,1.15,1.15,1.1,1.1301,16391,0
+AEHR.US,D,20120518,000000,1.09,1.0901,1.09,1.0901,2200,0
+AEHR.US,D,20120521,000000,1.09,1.09,1.09,1.09,6280,0
+AEHR.US,D,20120522,000000,1.09,1.12,1.09,1.12,2509,0
+AEHR.US,D,20120523,000000,1.12,1.28,1.1,1.16,7250,0
+AEHR.US,D,20120524,000000,1.15,1.16,1.09,1.09,9999,0
+AEHR.US,D,20120525,000000,1.09,1.17,1.05,1.17,7851,0
+AEHR.US,D,20120529,000000,1.08,1.16,1.05,1.1,12416,0
+AEHR.US,D,20120530,000000,1.1,1.2599,1.1,1.2599,10276,0
+AEHR.US,D,20120531,000000,1.24,1.27,1.15,1.27,2043,0
+AEHR.US,D,20120601,000000,1.23,1.25,1.15,1.2499,3300,0
+AEHR.US,D,20120604,000000,1.16,1.162,1.16,1.16,2800,0
+AEHR.US,D,20120605,000000,1.19,1.32,1.19,1.23,14410,0
+AEHR.US,D,20120607,000000,1.2,1.3,1.2,1.2,1300,0
+AEHR.US,D,20120608,000000,1.22,1.22,1.22,1.22,590,0
+AEHR.US,D,20120611,000000,1.16,1.16,1.15,1.15,500,0
+AEHR.US,D,20120612,000000,1.19,1.24,1.19,1.2399,18513,0
+AEHR.US,D,20120613,000000,1.29,1.34,1.21,1.25,6435,0
+AEHR.US,D,20120614,000000,1.26,1.32,1.23,1.32,5500,0
+AEHR.US,D,20120615,000000,1.2999,1.2999,1.23,1.29,1738,0
+AEHR.US,D,20120618,000000,1.27,1.27,1.24,1.25,2300,0
+AEHR.US,D,20120619,000000,1.23,1.2501,1.21,1.25,5383,0
+AEHR.US,D,20120620,000000,1.23,1.27,1.23,1.27,11003,0
+AEHR.US,D,20120621,000000,1.25,1.25,1.2499,1.25,12000,0
+AEHR.US,D,20120622,000000,1.27,1.27,1.26,1.26,4300,0
+AEHR.US,D,20120625,000000,1.25,1.25,1.19,1.23,8617,0
+AEHR.US,D,20120626,000000,1.25,1.271,1.25,1.271,3697,0
+AEHR.US,D,20120627,000000,1.25,1.25,1.25,1.25,200,0
+AEHR.US,D,20120628,000000,1.3,1.3,1.24,1.24,13556,0
+AEHR.US,D,20120629,000000,1.11,1.34,1.11,1.22,5565,0
+AEHR.US,D,20120702,000000,1.1,1.265,1.1,1.253,5100,0
+AEHR.US,D,20120703,000000,1.25,1.25,1.25,1.25,1158,0
+AEHR.US,D,20120705,000000,1.25,1.2501,1.25,1.2501,3850,0
+AEHR.US,D,20120706,000000,1.11,1.26,1.11,1.25,8214,0
+AEHR.US,D,20120709,000000,1.3,1.3,1.3,1.3,6800,0
+AEHR.US,D,20120710,000000,1.31,1.34,1.28,1.28,4110,0
+AEHR.US,D,20120712,000000,1.25,1.34,1.2499,1.3399,11900,0
+AEHR.US,D,20120716,000000,1.29,1.3,1.29,1.3,11400,0
+AEHR.US,D,20120717,000000,1.22,1.3,1.19,1.2107,7800,0
+AEHR.US,D,20120718,000000,1.22,1.2608,1.22,1.2608,3500,0
+AEHR.US,D,20120719,000000,1.26,1.3,1.26,1.29,2800,0
+AEHR.US,D,20120720,000000,1.2499,1.25,1.2499,1.25,2199,0
+AEHR.US,D,20120725,000000,1.27,1.27,1.27,1.27,100,0
+AEHR.US,D,20120726,000000,1.2001,1.22,1.2,1.202,9580,0
+AEHR.US,D,20120731,000000,1.2,1.2,1.163,1.17,583,0
+AEHR.US,D,20120801,000000,1.15,1.15,1.15,1.15,1000,0
+AEHR.US,D,20120802,000000,1.09,1.1,1.04,1.1,4900,0
+AEHR.US,D,20120803,000000,1.05,1.05,1,1,9929,0
+AEHR.US,D,20120806,000000,1,1.06,1,1.06,300,0
+AEHR.US,D,20120807,000000,1.15,1.15,1.15,1.15,10525,0
+AEHR.US,D,20120808,000000,1.08,1.11,1.05,1.05,1228,0
+AEHR.US,D,20120809,000000,1.1,1.29,1.1,1.25,8488,0
+AEHR.US,D,20120810,000000,1.11,1.11,1.11,1.11,100,0
+AEHR.US,D,20120813,000000,1.17,1.25,1.06,1.18,3379,0
+AEHR.US,D,20120814,000000,1.2,1.2,1.2,1.2,10000,0
+AEHR.US,D,20120815,000000,1.13,1.2,1.09,1.18,4465,0
+AEHR.US,D,20120816,000000,1.18,1.18,1.1,1.14,4775,0
+AEHR.US,D,20120817,000000,1.06,1.0601,1.06,1.06,1500,0
+AEHR.US,D,20120820,000000,1.05,1.24,1.05,1.24,5455,0
+AEHR.US,D,20120821,000000,1.11,1.22,1.0701,1.1102,8001,0
+AEHR.US,D,20120823,000000,1.1,1.1,1.08,1.08,950,0
+AEHR.US,D,20120824,000000,1.11,1.1998,1.1,1.12,6793,0
+AEHR.US,D,20120827,000000,1.12,1.16,1.11,1.15,2700,0
+AEHR.US,D,20120828,000000,1.23,1.23,1.15,1.15,1200,0
+AEHR.US,D,20120829,000000,1.15,1.15,1.15,1.15,300,0
+AEHR.US,D,20120830,000000,1.15,1.17,1.1,1.11,6000,0
+AEHR.US,D,20120831,000000,1.1001,1.1001,1.1,1.1,1600,0
+AEHR.US,D,20120904,000000,1.06,1.09,1.05,1.06,6093,0
+AEHR.US,D,20120905,000000,1.1762,1.1762,1.08,1.09,2380,0
+AEHR.US,D,20120906,000000,1.08,1.09,1.08,1.09,1800,0
+AEHR.US,D,20120907,000000,1.06,1.0601,1.055,1.0601,720,0
+AEHR.US,D,20120911,000000,1.05,1.05,1.05,1.05,1100,0
+AEHR.US,D,20120912,000000,1.09,1.09,1.08,1.08,800,0
+AEHR.US,D,20120913,000000,1.08,1.1,1.08,1.1,1100,0
+AEHR.US,D,20120914,000000,1.1,1.1,1.1,1.1,280,0
+AEHR.US,D,20120917,000000,1.13,1.2,1.12,1.12,8900,0
+AEHR.US,D,20120918,000000,1.1126,1.188,1.05,1.1,19250,0
+AEHR.US,D,20120919,000000,1.1,1.1,1.1,1.1,2250,0
+AEHR.US,D,20120920,000000,1.1,1.2,1.1,1.2,12399,0
+AEHR.US,D,20120921,000000,1.26,1.28,1.13,1.28,1401,0
+AEHR.US,D,20120924,000000,1.25,1.25,1.18,1.18,541,0
+AEHR.US,D,20120925,000000,1.13,1.13,1.12,1.12,200,0
+AEHR.US,D,20120926,000000,1.15,1.15,1.12,1.12,200,0
+AEHR.US,D,20120927,000000,1.11,1.18,1.11,1.14,6301,0
+AEHR.US,D,20120928,000000,1.13,1.13,1.09,1.09,2060,0
+AEHR.US,D,20121001,000000,1.1,1.21,1.1,1.2,12662,0
+AEHR.US,D,20121002,000000,1.2,1.27,1.2,1.21,11585,0
+AEHR.US,D,20121003,000000,1.2,1.2,1.11,1.12,1500,0
+AEHR.US,D,20121004,000000,1.15,1.27,1.11,1.11,2300,0
+AEHR.US,D,20121005,000000,1.24,1.24,1.1837,1.22,1175,0
+AEHR.US,D,20121008,000000,1.22,1.23,1.2,1.22,4784,0
+AEHR.US,D,20121009,000000,1.15,1.2,1.15,1.2,2730,0
+AEHR.US,D,20121010,000000,1.15,1.15,1.15,1.15,231,0
+AEHR.US,D,20121011,000000,1.1,1.1,1,1.05,19837,0
+AEHR.US,D,20121012,000000,1.04,1.05,0.9601,1.05,14444,0
+AEHR.US,D,20121015,000000,1,1,0.92,0.93,30400,0
+AEHR.US,D,20121016,000000,0.95,0.96,0.93,0.95,18389,0
+AEHR.US,D,20121017,000000,0.97,1.09,0.97,1.0899,6500,0
+AEHR.US,D,20121018,000000,1.06,1.06,1,1,10200,0
+AEHR.US,D,20121019,000000,0.97,1,0.97,1,23468,0
+AEHR.US,D,20121024,000000,1.04,1.04,0.97,0.97,1900,0
+AEHR.US,D,20121101,000000,0.92,1,0.91,0.92,10600,0
+AEHR.US,D,20121102,000000,0.9,1,0.802,0.89,25278,0
+AEHR.US,D,20121105,000000,0.87,0.88,0.772,0.78,12550,0
+AEHR.US,D,20121106,000000,0.82,0.92,0.82,0.92,34300,0
+AEHR.US,D,20121107,000000,0.92,0.92,0.92,0.92,1283,0
+AEHR.US,D,20121109,000000,0.95,1.02,0.94,1.02,13947,0
+AEHR.US,D,20121112,000000,0.9,0.96,0.853,0.88,8954,0
+AEHR.US,D,20121113,000000,0.91,0.98,0.85,0.85,24835,0
+AEHR.US,D,20121114,000000,0.86,0.96,0.743,0.76,56924,0
+AEHR.US,D,20121115,000000,0.66,0.8,0.66,0.76,19250,0
+AEHR.US,D,20121116,000000,0.75,0.8,0.75,0.8,40900,0
+AEHR.US,D,20121119,000000,0.75,0.75,0.664,0.75,29000,0
+AEHR.US,D,20121120,000000,0.74,0.79,0.74,0.79,600,0
+AEHR.US,D,20121121,000000,0.74,0.76,0.73,0.76,6262,0
+AEHR.US,D,20121126,000000,0.76,0.79,0.76,0.79,1825,0
+AEHR.US,D,20121127,000000,0.8,0.83,0.724,0.77,7400,0
+AEHR.US,D,20121128,000000,0.8,0.8,0.7811,0.7811,13400,0
+AEHR.US,D,20121130,000000,0.89,0.8999,0.89,0.8999,5000,0
+AEHR.US,D,20121203,000000,0.87,0.87,0.86,0.86,500,0
+AEHR.US,D,20121204,000000,0.8498,0.8499,0.8498,0.8499,6822,0
+AEHR.US,D,20121205,000000,0.85,0.8501,0.84,0.8501,9656,0
+AEHR.US,D,20121206,000000,0.7932,0.8091,0.76,0.8091,5900,0
+AEHR.US,D,20121207,000000,0.7521,0.852,0.7521,0.85,6958,0
+AEHR.US,D,20121210,000000,0.85,0.9,0.85,0.9,2540,0
+AEHR.US,D,20121211,000000,0.85,0.98,0.85,0.98,6925,0
+AEHR.US,D,20121212,000000,1,1,0.9,0.9,5700,0
+AEHR.US,D,20121213,000000,0.9,0.94,0.86,0.9,17200,0
+AEHR.US,D,20121214,000000,0.87,0.92,0.87,0.92,4430,0
+AEHR.US,D,20121217,000000,0.92,1.04,0.86,0.87,17353,0
+AEHR.US,D,20121218,000000,0.86,0.88,0.81,0.85,32570,0
+AEHR.US,D,20121219,000000,0.9999,1.04,0.864,0.8828,21577,0
+AEHR.US,D,20121220,000000,1.04,1.04,0.82,0.9,17686,0
+AEHR.US,D,20121221,000000,0.81,0.904,0.8,0.8,14086,0
+AEHR.US,D,20121224,000000,0.825,0.8501,0.825,0.8501,2488,0
+AEHR.US,D,20121226,000000,0.8,0.837,0.8,0.837,3600,0
+AEHR.US,D,20121227,000000,0.8799,0.8799,0.8799,0.8799,200,0
+AEHR.US,D,20121228,000000,0.83,0.84,0.8,0.8,8385,0
+AEHR.US,D,20121231,000000,0.98,1.05,0.8,0.85,24776,0
+AEHR.US,D,20130102,000000,0.87,0.87,0.81,0.84,2790,0
+AEHR.US,D,20130103,000000,0.86,0.88,0.86,0.87,1687,0
+AEHR.US,D,20130104,000000,0.9099,0.9099,0.9097,0.9097,2173,0
+AEHR.US,D,20130107,000000,0.89,1.02,0.86,1.02,22404,0
+AEHR.US,D,20130108,000000,1,1,0.9479,0.9499,4975,0
+AEHR.US,D,20130109,000000,0.8645,1.05,0.8645,1.05,24825,0
+AEHR.US,D,20130110,000000,0.97,1.11,0.85,0.8866,74016,0
+AEHR.US,D,20130111,000000,0.93,1,0.85,0.85,16214,0
+AEHR.US,D,20130114,000000,0.94,0.95,0.88,0.95,1700,0
+AEHR.US,D,20130115,000000,0.9337,0.9521,0.9201,0.9521,600,0
+AEHR.US,D,20130116,000000,0.9,0.909,0.9,0.909,215,0
+AEHR.US,D,20130117,000000,0.89,0.99,0.88,0.9808,12958,0
+AEHR.US,D,20130122,000000,0.92,0.971,0.88,0.88,8399,0
+AEHR.US,D,20130125,000000,0.89,0.967,0.89,0.893,3500,0
+AEHR.US,D,20130129,000000,0.88,0.897,0.88,0.8899,12319,0
+AEHR.US,D,20130130,000000,0.897,0.9029,0.897,0.9,6267,0
+AEHR.US,D,20130131,000000,0.9599,0.9599,0.89,0.8921,4350,0
+AEHR.US,D,20130201,000000,0.9301,0.95,0.891,0.92,7023,0
+AEHR.US,D,20130204,000000,0.94,0.94,0.89,0.93,5400,0
+AEHR.US,D,20130205,000000,0.93,1,0.91,0.92,9601,0
+AEHR.US,D,20130206,000000,0.92,0.92,0.9,0.9,7600,0
+AEHR.US,D,20130207,000000,0.8915,0.98,0.8915,0.98,1050,0
+AEHR.US,D,20130208,000000,0.99,1,0.97,0.99,12150,0
+AEHR.US,D,20130211,000000,0.9699,0.99,0.9699,0.99,700,0
+AEHR.US,D,20130212,000000,0.99,1.01,0.981,1,27591,0
+AEHR.US,D,20130214,000000,0.9037,0.9037,0.9,0.9,250,0
+AEHR.US,D,20130215,000000,0.9,0.91,0.88,0.88,4115,0
+AEHR.US,D,20130219,000000,0.9,0.98,0.9,0.98,1700,0
+AEHR.US,D,20130221,000000,0.9,0.98,0.9,0.98,200,0
+AEHR.US,D,20130222,000000,0.95,0.95,0.8802,0.881,1546,0
+AEHR.US,D,20130225,000000,0.88,0.88,0.88,0.88,100,0
+AEHR.US,D,20130226,000000,0.8801,0.9008,0.88,0.88,400,0
+AEHR.US,D,20130227,000000,0.9,0.9,0.85,0.86,5824,0
+AEHR.US,D,20130228,000000,0.9,0.9,0.9,0.9,1600,0
+AEHR.US,D,20130301,000000,0.8602,0.8602,0.8602,0.8602,100,0
+AEHR.US,D,20130304,000000,0.8502,0.86,0.8502,0.86,200,0
+AEHR.US,D,20130305,000000,0.8519,0.861,0.85,0.85,900,0
+AEHR.US,D,20130306,000000,0.861,0.861,0.8499,0.85,9786,0
+AEHR.US,D,20130307,000000,0.84,0.8599,0.83,0.83,2170,0
+AEHR.US,D,20130308,000000,0.8301,0.8697,0.83,0.85,8400,0
+AEHR.US,D,20130311,000000,0.98,0.98,0.8,0.8001,11186,0
+AEHR.US,D,20130312,000000,0.8001,0.82,0.8001,0.82,800,0
+AEHR.US,D,20130313,000000,0.81,0.82,0.81,0.82,1000,0
+AEHR.US,D,20130314,000000,0.81,0.8132,0.81,0.81,4400,0
+AEHR.US,D,20130315,000000,0.81,0.81,0.79,0.79,5004,0
+AEHR.US,D,20130318,000000,0.89,0.98,0.72,0.76,13297,0
+AEHR.US,D,20130319,000000,0.85,1,0.85,0.98,58634,0
+AEHR.US,D,20130320,000000,1.01,1.1521,1.01,1.09,81659,0
+AEHR.US,D,20130321,000000,1.16,1.16,1.02,1.038,20960,0
+AEHR.US,D,20130322,000000,1.1,1.1101,1.03,1.05,14700,0
+AEHR.US,D,20130325,000000,1.12,1.13,1.02,1.13,30450,0
+AEHR.US,D,20130326,000000,1.13,1.15,1.1,1.1499,5980,0
+AEHR.US,D,20130327,000000,1.15,1.18,1.12,1.12,12419,0
+AEHR.US,D,20130328,000000,1.15,1.15,1.1,1.12,6416,0
+AEHR.US,D,20130401,000000,1.12,1.15,1.1,1.1,16557,0
+AEHR.US,D,20130402,000000,1.12,1.14,1.1,1.12,7673,0
+AEHR.US,D,20130403,000000,1.12,1.12,1.1,1.1,8917,0
+AEHR.US,D,20130404,000000,1.09,1.09,1.07,1.0701,1100,0
+AEHR.US,D,20130405,000000,1.08,1.08,1.05,1.08,13253,0
+AEHR.US,D,20130408,000000,1.07,1.11,1.0501,1.0521,22199,0
+AEHR.US,D,20130409,000000,1.05,1.17,0.99,0.99,27120,0
+AEHR.US,D,20130410,000000,1.05,1.05,0.99,0.99,10321,0
+AEHR.US,D,20130411,000000,0.9901,0.9901,0.9901,0.9901,5000,0
+AEHR.US,D,20130412,000000,0.99,1.09,0.99,1.09,3200,0
+AEHR.US,D,20130415,000000,1.09,1.09,1.05,1.08,7091,0
+AEHR.US,D,20130416,000000,1.0599,1.1,1.0599,1.0901,7400,0
+AEHR.US,D,20130417,000000,1.06,1.0601,1.06,1.0601,200,0
+AEHR.US,D,20130418,000000,1.0499,1.0501,0.99,1,16200,0
+AEHR.US,D,20130419,000000,1,1.012,1,1.01,1300,0
+AEHR.US,D,20130422,000000,1.03,1.1,1.03,1.05,10542,0
+AEHR.US,D,20130423,000000,1.06,1.1,1.03,1.0573,10328,0
+AEHR.US,D,20130424,000000,1.06,1.06,0.99,0.99,19462,0
+AEHR.US,D,20130425,000000,1,1.09,0.99,1.09,7700,0
+AEHR.US,D,20130426,000000,1.078,1.078,1.078,1.078,6200,0
+AEHR.US,D,20130429,000000,1.07,1.1,1.01,1.01,13616,0
+AEHR.US,D,20130430,000000,1,1.09,0.97,0.97,3100,0
+AEHR.US,D,20130501,000000,0.97,0.97,0.8802,0.91,6575,0
+AEHR.US,D,20130502,000000,0.905,1.09,0.905,0.931,13762,0
+AEHR.US,D,20130503,000000,1.01,1.1,1.01,1.01,1919,0
+AEHR.US,D,20130506,000000,1.05,1.1,1.05,1.08,37538,0
+AEHR.US,D,20130507,000000,1.08,1.08,1.05,1.07,17283,0
+AEHR.US,D,20130508,000000,1.08,1.08,1.05,1.08,21465,0
+AEHR.US,D,20130509,000000,1.08,1.1,1.0724,1.09,2680,0
+AEHR.US,D,20130510,000000,1.1,1.19,1.1,1.165,28600,0
+AEHR.US,D,20130513,000000,1.18,1.2,1.16,1.2,8595,0
+AEHR.US,D,20130514,000000,1.2,1.25,1.1999,1.25,10800,0
+AEHR.US,D,20130515,000000,1.25,1.5,1.248,1.4,48927,0
+AEHR.US,D,20130517,000000,1.47,1.47,1.18,1.224,3296,0
+AEHR.US,D,20130520,000000,1.22,1.4,1.22,1.32,24602,0
+AEHR.US,D,20130521,000000,1.28,1.29,1.27,1.29,300,0
+AEHR.US,D,20130522,000000,1.3,1.31,1.27,1.27,7100,0
+AEHR.US,D,20130523,000000,1.27,1.4,1.22,1.39,10414,0
+AEHR.US,D,20130524,000000,1.37,1.42,1.31,1.4,2936,0
+AEHR.US,D,20130528,000000,1.4,1.4,1.387,1.4,20125,0
+AEHR.US,D,20130530,000000,1.3001,1.31,1.3001,1.31,1000,0
+AEHR.US,D,20130531,000000,1.26,1.45,1.26,1.44,7279,0
+AEHR.US,D,20130603,000000,1.47,1.47,1.31,1.31,9936,0
+AEHR.US,D,20130604,000000,1.35,1.39,1.28,1.28,20084,0
+AEHR.US,D,20130605,000000,1.27,1.3,1.25,1.3,9741,0
+AEHR.US,D,20130606,000000,1.25,1.3,1.25,1.3,6200,0
+AEHR.US,D,20130607,000000,1.29,1.39,1.29,1.39,11511,0
+AEHR.US,D,20130610,000000,1.45,1.45,1.26,1.398,29890,0
+AEHR.US,D,20130611,000000,1.34,1.35,1.34,1.35,1789,0
+AEHR.US,D,20130612,000000,1.4,1.4,1.24,1.3999,5790,0
+AEHR.US,D,20130613,000000,1.32,1.37,1.32,1.37,600,0
+AEHR.US,D,20130614,000000,1.32,1.4,1.32,1.3701,7772,0
+AEHR.US,D,20130617,000000,1.37,1.38,1.37,1.37,14434,0
+AEHR.US,D,20130618,000000,1.31,1.37,1.31,1.33,2100,0
+AEHR.US,D,20130620,000000,1.3,1.302,1.3,1.3,1300,0
+AEHR.US,D,20130621,000000,1.31,1.38,1.31,1.38,1903,0
+AEHR.US,D,20130624,000000,1.3,1.35,1.27,1.3,14410,0
+AEHR.US,D,20130625,000000,1.31,1.37,1.27,1.28,2265,0
+AEHR.US,D,20130626,000000,1.3,1.3,1.3,1.3,200,0
+AEHR.US,D,20130628,000000,1.33,1.37,1.33,1.37,2100,0
+AEHR.US,D,20130701,000000,1.359,1.359,1.342,1.342,200,0
+AEHR.US,D,20130702,000000,1.3,1.3,1.3,1.3,3200,0
+AEHR.US,D,20130703,000000,1.36,1.36,1.36,1.36,500,0
+AEHR.US,D,20130705,000000,1.37,1.37,1.37,1.37,100,0
+AEHR.US,D,20130708,000000,1.39,1.39,1.34,1.34,1400,0
+AEHR.US,D,20130709,000000,1.36,1.61,1.36,1.5199,130352,0
+AEHR.US,D,20130710,000000,1.62,1.75,1.57,1.74,80392,0
+AEHR.US,D,20130711,000000,1.75,1.89,1.73,1.86,68966,0
+AEHR.US,D,20130712,000000,1.89,2.0099,1.81,1.97,53610,0
+AEHR.US,D,20130715,000000,1.92,2.01,1.76,1.85,73020,0
+AEHR.US,D,20130716,000000,2.05,2.05,1.88,1.9,24074,0
+AEHR.US,D,20130717,000000,1.9,1.9,1.755,1.77,16981,0
+AEHR.US,D,20130718,000000,1.75,1.95,1.75,1.9,23377,0
+AEHR.US,D,20130719,000000,1.7,1.8,1.65,1.7,44603,0
+AEHR.US,D,20130722,000000,1.7,1.7,1.5,1.5,38979,0
+AEHR.US,D,20130723,000000,1.5,1.63,1.38,1.4601,40910,0
+AEHR.US,D,20130724,000000,1.47,1.47,1.28,1.41,22035,0
+AEHR.US,D,20130725,000000,1.29,1.364,1.29,1.36,14549,0
+AEHR.US,D,20130726,000000,1.4,1.58,1.4,1.52,33422,0
+AEHR.US,D,20130729,000000,1.52,1.55,1.5,1.5,12741,0
+AEHR.US,D,20130730,000000,1.52,1.54,1.52,1.52,6779,0
+AEHR.US,D,20130731,000000,1.679,1.679,1.54,1.54,10984,0
+AEHR.US,D,20130801,000000,1.58,1.63,1.456,1.54,17989,0
+AEHR.US,D,20130802,000000,1.54,1.64,1.539,1.55,9125,0
+AEHR.US,D,20130805,000000,1.57,1.63,1.54,1.54,7363,0
+AEHR.US,D,20130806,000000,1.58,1.63,1.57,1.63,10501,0
+AEHR.US,D,20130807,000000,1.63,1.65,1.62,1.63,7430,0
+AEHR.US,D,20130808,000000,1.64,1.7899,1.58,1.671,17009,0
+AEHR.US,D,20130809,000000,1.69,1.7699,1.69,1.72,10230,0
+AEHR.US,D,20130812,000000,1.76,1.9,1.7,1.73,62260,0
+AEHR.US,D,20130813,000000,1.79,1.899,1.7,1.7,21779,0
+AEHR.US,D,20130814,000000,1.73,1.85,1.73,1.8,15700,0
+AEHR.US,D,20130815,000000,1.781,1.781,1.7112,1.73,6600,0
+AEHR.US,D,20130816,000000,1.77,1.8,1.77,1.77,6703,0
+AEHR.US,D,20130819,000000,1.701,1.85,1.701,1.85,900,0
+AEHR.US,D,20130820,000000,1.78,1.78,1.71,1.75,3875,0
+AEHR.US,D,20130821,000000,1.76,1.78,1.73,1.73,11225,0
+AEHR.US,D,20130822,000000,1.71,1.73,1.701,1.73,4294,0
+AEHR.US,D,20130823,000000,1.71,1.71,1.61,1.69,8181,0
+AEHR.US,D,20130827,000000,1.68,1.69,1.68,1.69,2300,0
+AEHR.US,D,20130828,000000,1.69,1.69,1.6704,1.6752,4490,0
+AEHR.US,D,20130829,000000,1.66,1.67,1.56,1.67,22116,0
+AEHR.US,D,20130903,000000,1.56,1.57,1.46,1.51,10475,0
+AEHR.US,D,20130904,000000,1.56,1.68,1.56,1.63,2976,0
+AEHR.US,D,20130905,000000,1.65,1.68,1.57,1.64,2603,0
+AEHR.US,D,20130906,000000,1.64,1.64,1.64,1.64,200,0
+AEHR.US,D,20130909,000000,1.64,1.65,1.61,1.61,7319,0
+AEHR.US,D,20130910,000000,1.64,1.87,1.6399,1.85,54858,0
+AEHR.US,D,20130911,000000,1.75,1.84,1.74,1.74,22472,0
+AEHR.US,D,20130912,000000,1.83,1.84,1.82,1.83,2300,0
+AEHR.US,D,20130913,000000,1.79,1.84,1.73,1.73,4823,0
+AEHR.US,D,20130916,000000,1.74,1.87,1.74,1.8,14474,0
+AEHR.US,D,20130917,000000,1.8,1.8,1.72,1.72,12596,0
+AEHR.US,D,20130918,000000,1.72,1.79,1.65,1.76,8750,0
+AEHR.US,D,20130919,000000,1.68,1.8,1.68,1.7999,15676,0
+AEHR.US,D,20130920,000000,1.8,2,1.73,1.73,34592,0
+AEHR.US,D,20130923,000000,1.76,1.79,1.71,1.79,11504,0
+AEHR.US,D,20130924,000000,1.71,1.79,1.69,1.7,6800,0
+AEHR.US,D,20130925,000000,1.7659,2,1.741,1.95,20258,0
+AEHR.US,D,20130926,000000,2,2,1.91,1.91,29800,0
+AEHR.US,D,20130927,000000,2.13,2.7,2.01,2.26,202871,0
+AEHR.US,D,20130930,000000,2.34,2.59,2.26,2.38,74300,0
+AEHR.US,D,20131001,000000,2.58,2.58,2.45,2.5,53400,0
+AEHR.US,D,20131002,000000,2.59,3.45,2.4,3.4,354200,0
+AEHR.US,D,20131003,000000,3.3,3.59,3.09,3.23,308900,0
+AEHR.US,D,20131004,000000,3.29,3.45,2.85,3.07,169300,0
+AEHR.US,D,20131007,000000,3.07,3.07,2.4,2.5,161000,0
+AEHR.US,D,20131008,000000,2.5,2.5,2.25,2.3,69591,0
+AEHR.US,D,20131009,000000,2.29,2.58,2.26,2.45,43452,0
+AEHR.US,D,20131010,000000,2.45,2.7099,2.411,2.58,91078,0
+AEHR.US,D,20131011,000000,2.56,2.65,2.43,2.54,20300,0
+AEHR.US,D,20131014,000000,2.46,2.55,2.42,2.42,22479,0
+AEHR.US,D,20131015,000000,2.38,2.5,2.37,2.37,30900,0
+AEHR.US,D,20131016,000000,2.37,2.72,2.37,2.71,43300,0
+AEHR.US,D,20131017,000000,2.72,2.9,2.62,2.85,33500,0
+AEHR.US,D,20131018,000000,2.78,2.9,2.67,2.83,30400,0
+AEHR.US,D,20131021,000000,2.64,2.82,2.6,2.79,21159,0
+AEHR.US,D,20131022,000000,2.87,2.87,2.62,2.68,31900,0
+AEHR.US,D,20131023,000000,2.75,2.8081,2.6,2.62,37196,0
+AEHR.US,D,20131024,000000,2.62,2.74,2.62,2.69,5800,0
+AEHR.US,D,20131025,000000,2.75,2.76,2.6716,2.7,23155,0
+AEHR.US,D,20131028,000000,2.65,2.7,2.62,2.62,24200,0
+AEHR.US,D,20131029,000000,2.6,2.74,2.6,2.6,13500,0
+AEHR.US,D,20131030,000000,2.6,2.69,2.6,2.61,5200,0
+AEHR.US,D,20131031,000000,2.59,2.59,2.55,2.55,22322,0
+AEHR.US,D,20131101,000000,2.55,2.69,2.55,2.56,12000,0
+AEHR.US,D,20131104,000000,2.6,2.67,2.56,2.56,13699,0
+AEHR.US,D,20131105,000000,2.56,2.6,2.5,2.56,21300,0
+AEHR.US,D,20131106,000000,2.52,2.59,2.45,2.45,32600,0
+AEHR.US,D,20131107,000000,2.5,2.5,2.28,2.34,40400,0
+AEHR.US,D,20131108,000000,2.34,2.49,2.27,2.41,29300,0
+AEHR.US,D,20131111,000000,2.36,2.36,2.25,2.25,20440,0
+AEHR.US,D,20131112,000000,2.28,2.33,2.22,2.23,22100,0
+AEHR.US,D,20131113,000000,2.22,2.32,2.22,2.3,2000,0
+AEHR.US,D,20131114,000000,2.25,2.34,2.25,2.32,3000,0
+AEHR.US,D,20131115,000000,2.25,2.49,2.25,2.49,6000,0
+AEHR.US,D,20131118,000000,2.7,2.71,2.4,2.61,18000,0
+AEHR.US,D,20131119,000000,2.7,2.854,2.58,2.66,49406,0
+AEHR.US,D,20131120,000000,2.65,2.85,2.58,2.81,42800,0
+AEHR.US,D,20131121,000000,2.79,2.83,2.38,2.61,60000,0
+AEHR.US,D,20131122,000000,2.52,2.68,2.44,2.46,41503,0
+AEHR.US,D,20131125,000000,2.49,2.75,2.45,2.54,53000,0
+AEHR.US,D,20131126,000000,2.51,2.6,2.41,2.47,36000,0
+AEHR.US,D,20131127,000000,2.5,2.95,2.44,2.85,199700,0
+AEHR.US,D,20131129,000000,2.85,2.95,2.7,2.83,47810,0
+AEHR.US,D,20131202,000000,2.89,2.95,2.75,2.8,56900,0
+AEHR.US,D,20131203,000000,2.75,2.88,2.74,2.85,49924,0
+AEHR.US,D,20131204,000000,2.85,3.1,2.7,2.8,86200,0
+AEHR.US,D,20131205,000000,2.86,2.92,2.8,2.8,27400,0
+AEHR.US,D,20131206,000000,2.86,2.98,2.81,2.91,78100,0
+AEHR.US,D,20131209,000000,2.91,3.1,2.85,3.05,50338,0
+AEHR.US,D,20131210,000000,3.03,3.48,3.02,3.33,185300,0
+AEHR.US,D,20131211,000000,3.22,3.46,2.73,2.78,138600,0
+AEHR.US,D,20131212,000000,2.73,2.83,2.6,2.6,29978,0
+AEHR.US,D,20131213,000000,2.55,2.95,2.55,2.76,34028,0
+AEHR.US,D,20131216,000000,2.85,2.88,2.76,2.77,19628,0
+AEHR.US,D,20131217,000000,2.89,2.98,2.8,2.85,19300,0
+AEHR.US,D,20131218,000000,3.01,3.01,2.66,2.74,22200,0
+AEHR.US,D,20131219,000000,2.73,2.81,2.6,2.78,22100,0
+AEHR.US,D,20131220,000000,2.78,2.84,2.67,2.67,14300,0
+AEHR.US,D,20131223,000000,2.64,2.75,2.63,2.7,29300,0
+AEHR.US,D,20131224,000000,2.77,2.83,2.69,2.69,2401,0
+AEHR.US,D,20131226,000000,2.65,2.77,2.65,2.74,14678,0
+AEHR.US,D,20131227,000000,2.77,2.89,2.77,2.85,20200,0
+AEHR.US,D,20131230,000000,2.8,3.1,2.8,2.93,43100,0
+AEHR.US,D,20131231,000000,2.98,3.1,2.85,3.09,39500,0
+AEHR.US,D,20140102,000000,3.06,3.35,3,3.15,74252,0
+AEHR.US,D,20140103,000000,3.11,3.11,2.94,3.06,20513,0
+AEHR.US,D,20140106,000000,3,3.14,2.9,3.08,98900,0
+AEHR.US,D,20140107,000000,3.11,3.14,2.87,2.88,22100,0
+AEHR.US,D,20140108,000000,2.86,3.05,2.55,2.86,36200,0
+AEHR.US,D,20140109,000000,2.78,3.29,2.69,3.13,117200,0
+AEHR.US,D,20140110,000000,3.29,3.36,2.81,2.94,125400,0
+AEHR.US,D,20140113,000000,2.77,3.07,2.77,2.97,5300,0
+AEHR.US,D,20140114,000000,3.01,3.01,2.64,2.79,25800,0
+AEHR.US,D,20140115,000000,2.77,2.8,2.66,2.79,13000,0
+AEHR.US,D,20140116,000000,2.7901,2.84,2.7704,2.7899,7340,0
+AEHR.US,D,20140117,000000,2.75,2.83,2.75,2.78,10100,0
+AEHR.US,D,20140121,000000,2.75,2.8,2.7,2.71,24300,0
+AEHR.US,D,20140122,000000,2.77,2.78,2.71,2.72,10800,0
+AEHR.US,D,20140123,000000,2.7,2.79,2.7,2.77,9100,0
+AEHR.US,D,20140124,000000,2.76,2.95,2.75,2.75,25400,0
+AEHR.US,D,20140127,000000,2.74,2.74,2.65,2.65,15300,0
+AEHR.US,D,20140128,000000,2.66,2.74,2.66,2.66,1300,0
+AEHR.US,D,20140129,000000,2.65,2.69,2.6,2.61,20900,0
+AEHR.US,D,20140130,000000,2.6,2.63,2.55,2.6,21100,0
+AEHR.US,D,20140131,000000,2.62,2.62,2.51,2.51,8000,0
+AEHR.US,D,20140203,000000,2.6,2.6,2.5,2.5,10030,0
+AEHR.US,D,20140204,000000,2.5,2.53,2.34,2.44,29520,0
+AEHR.US,D,20140205,000000,2.46,2.4701,2.3,2.3,24731,0
+AEHR.US,D,20140206,000000,2.28,2.33,2.2299,2.31,40588,0
+AEHR.US,D,20140207,000000,2.3,2.36,2.3,2.34,17668,0
+AEHR.US,D,20140210,000000,2.37,2.42,2.369,2.42,25029,0
+AEHR.US,D,20140211,000000,2.2781,2.5,2.2781,2.475,18524,0
+AEHR.US,D,20140212,000000,2.5,2.5,2.46,2.5,13540,0
+AEHR.US,D,20140213,000000,2.47,2.49,2.45,2.45,4561,0
+AEHR.US,D,20140214,000000,2.44,2.6,2.42,2.51,18358,0
+AEHR.US,D,20140218,000000,2.5,2.6399,2.49,2.6399,35257,0
+AEHR.US,D,20140219,000000,2.57,2.83,2.51,2.56,57939,0
+AEHR.US,D,20140220,000000,2.59,2.59,2.5,2.51,10598,0
+AEHR.US,D,20140221,000000,2.46,2.7,2.41,2.48,10815,0
+AEHR.US,D,20140224,000000,2.41,2.51,2.4001,2.51,6077,0
+AEHR.US,D,20140225,000000,2.4814,2.49,2.4401,2.49,3680,0
+AEHR.US,D,20140226,000000,2.45,2.4801,2.45,2.461,3500,0
+AEHR.US,D,20140227,000000,2.45,2.45,2.36,2.43,12257,0
+AEHR.US,D,20140228,000000,2.4,2.404,2.35,2.35,19863,0
+AEHR.US,D,20140303,000000,2.35,2.35,2.21,2.319,13755,0
+AEHR.US,D,20140304,000000,2.3,2.4,2.29,2.4,9900,0
+AEHR.US,D,20140305,000000,2.3899,2.39,2.2901,2.3452,24801,0
+AEHR.US,D,20140306,000000,2.32,2.55,2.32,2.34,33823,0
+AEHR.US,D,20140307,000000,2.41,2.54,2.4,2.5,39157,0
+AEHR.US,D,20140310,000000,2.55,2.9,2.55,2.83,60392,0
+AEHR.US,D,20140311,000000,2.9,3,2.8347,2.94,42581,0
+AEHR.US,D,20140312,000000,2.95,2.95,2.76,2.89,18228,0
+AEHR.US,D,20140313,000000,2.88,2.88,2.47,2.59,26132,0
+AEHR.US,D,20140314,000000,2.68,2.74,2.59,2.7,15449,0
+AEHR.US,D,20140317,000000,2.69,2.73,2.6,2.62,12928,0
+AEHR.US,D,20140318,000000,2.69,2.95,2.68,2.9,20467,0
+AEHR.US,D,20140319,000000,2.83,2.95,2.7,2.79,20855,0
+AEHR.US,D,20140320,000000,2.8,2.97,2.8,2.89,49179,0
+AEHR.US,D,20140321,000000,2.81,2.99,2.76,2.96,95387,0
+AEHR.US,D,20140324,000000,2.89,2.9499,2.73,2.9,13454,0
+AEHR.US,D,20140325,000000,2.86,3,2.72,2.8801,49731,0
+AEHR.US,D,20140326,000000,2.94,3.03,2.79,2.94,49900,0
+AEHR.US,D,20140327,000000,2.77,2.9182,2.74,2.76,20030,0
+AEHR.US,D,20140328,000000,2.76,2.99,2.61,2.8,68943,0
+AEHR.US,D,20140331,000000,2.73,2.9,2.73,2.85,7389,0
+AEHR.US,D,20140401,000000,2.81,2.81,2.63,2.76,10982,0
+AEHR.US,D,20140402,000000,2.74,2.8,2.74,2.77,6407,0
+AEHR.US,D,20140403,000000,2.65,2.8,2.63,2.64,15459,0
+AEHR.US,D,20140404,000000,2.62,2.66,2.47,2.63,13829,0
+AEHR.US,D,20140407,000000,2.56,2.63,2.56,2.63,3218,0
+AEHR.US,D,20140408,000000,2.55,2.6,2.48,2.56,7300,0
+AEHR.US,D,20140409,000000,2.6,2.92,2.51,2.85,68988,0
+AEHR.US,D,20140410,000000,2.85,2.85,2.68,2.8,8231,0
+AEHR.US,D,20140411,000000,2.65,2.7782,2.5921,2.76,7105,0
+AEHR.US,D,20140414,000000,2.751,2.85,2.59,2.805,16035,0
+AEHR.US,D,20140415,000000,2.7,2.7,2.7,2.7,100,0
+AEHR.US,D,20140416,000000,2.62,2.81,2.62,2.7,4331,0
+AEHR.US,D,20140417,000000,2.69,2.69,2.69,2.69,709,0
+AEHR.US,D,20140421,000000,2.65,2.7,2.6,2.6,5510,0
+AEHR.US,D,20140422,000000,2.61,2.63,2.61,2.63,200,0
+AEHR.US,D,20140423,000000,2.5,2.6,2.5,2.51,8960,0
+AEHR.US,D,20140424,000000,2.53,2.6,2.53,2.56,1120,0
+AEHR.US,D,20140425,000000,2.57,2.59,2.51,2.59,540,0
+AEHR.US,D,20140428,000000,2.53,2.6,2.53,2.59,7000,0
+AEHR.US,D,20140429,000000,2.51,2.59,2.5,2.55,7961,0
+AEHR.US,D,20140430,000000,2.58,2.59,2.51,2.56,2908,0
+AEHR.US,D,20140501,000000,2.6,2.6,2.44,2.44,8590,0
+AEHR.US,D,20140502,000000,2.43,2.59,2.43,2.57,5165,0
+AEHR.US,D,20140505,000000,2.43,2.6,2.41,2.48,24223,0
+AEHR.US,D,20140506,000000,2.45,2.6,2.42,2.44,11405,0
+AEHR.US,D,20140507,000000,2.55,2.59,2.4401,2.46,15294,0
+AEHR.US,D,20140508,000000,2.46,2.57,2.3,2.38,30544,0
+AEHR.US,D,20140509,000000,2.26,2.44,2.26,2.43,6194,0
+AEHR.US,D,20140512,000000,2.42,2.47,2.35,2.35,6118,0
+AEHR.US,D,20140513,000000,2.3,2.33,2.23,2.26,12512,0
+AEHR.US,D,20140514,000000,2.21,2.23,2.09,2.1,18036,0
+AEHR.US,D,20140515,000000,2.02,2.0404,1.91,1.93,36844,0
+AEHR.US,D,20140516,000000,1.95,1.955,1.83,1.86,9039,0
+AEHR.US,D,20140519,000000,1.81,1.93,1.75,1.9,19328,0
+AEHR.US,D,20140520,000000,1.9,1.9,1.85,1.85,1300,0
+AEHR.US,D,20140521,000000,1.89,2.03,1.8501,1.87,7299,0
+AEHR.US,D,20140523,000000,1.87,1.919,1.8501,1.913,3971,0
+AEHR.US,D,20140527,000000,1.9,2.14,1.9,2.0756,16129,0
+AEHR.US,D,20140528,000000,2,2.15,2,2.0508,10701,0
+AEHR.US,D,20140529,000000,2.1,2.16,2.06,2.15,10720,0
+AEHR.US,D,20140530,000000,2.17,2.38,2.14,2.2605,34943,0
+AEHR.US,D,20140603,000000,2.3499,2.3507,2.275,2.275,8950,0
+AEHR.US,D,20140605,000000,2.22,2.3,2.2101,2.29,4319,0
+AEHR.US,D,20140606,000000,2.21,2.33,2.21,2.33,2885,0
+AEHR.US,D,20140609,000000,2.3,2.3195,2.15,2.16,16178,0
+AEHR.US,D,20140610,000000,2.14,2.19,2.1,2.15,13800,0
+AEHR.US,D,20140611,000000,2.16,2.4,2.15,2.35,28865,0
+AEHR.US,D,20140612,000000,2.39,2.4,2.25,2.34,8009,0
+AEHR.US,D,20140613,000000,2.16,2.36,2.16,2.23,10592,0
+AEHR.US,D,20140616,000000,2.225,2.33,2.15,2.2518,22886,0
+AEHR.US,D,20140617,000000,2.17,2.38,2.17,2.35,4084,0
+AEHR.US,D,20140618,000000,2.3,2.3,2.14,2.22,4633,0
+AEHR.US,D,20140619,000000,2.28,2.3,2.19,2.29,5571,0
+AEHR.US,D,20140620,000000,2.24,2.34,2.1801,2.26,10234,0
+AEHR.US,D,20140623,000000,2.2,2.22,2.09,2.19,28601,0
+AEHR.US,D,20140624,000000,2.19,2.25,2.15,2.15,19995,0
+AEHR.US,D,20140625,000000,2.1601,2.1601,2.11,2.11,3189,0
+AEHR.US,D,20140626,000000,2.11,2.13,2.11,2.11,3923,0
+AEHR.US,D,20140627,000000,2.09,2.11,1.92,1.959,37518,0
+AEHR.US,D,20140630,000000,1.98,2.25,1.95,2.15,40021,0
+AEHR.US,D,20140701,000000,2.15,2.2499,2.15,2.16,6363,0
+AEHR.US,D,20140702,000000,2.2,2.49,2.16,2.39,16800,0
+AEHR.US,D,20140703,000000,2.47,2.58,2.41,2.49,18611,0
+AEHR.US,D,20140707,000000,2.39,2.55,2.33,2.52,3734,0
+AEHR.US,D,20140708,000000,2.5,2.6488,2.36,2.54,32297,0
+AEHR.US,D,20140709,000000,2.54,2.9,2.5,2.6386,57485,0
+AEHR.US,D,20140710,000000,2.87,2.95,2.65,2.7325,23774,0
+AEHR.US,D,20140711,000000,2.859,2.9,2.74,2.865,33611,0
+AEHR.US,D,20140714,000000,2.87,2.939,2.8,2.9386,23446,0
+AEHR.US,D,20140715,000000,2.83,2.99,2.68,2.86,37059,0
+AEHR.US,D,20140716,000000,2.92,2.95,2.78,2.78,6506,0
+AEHR.US,D,20140717,000000,2.75,2.84,2.65,2.76,75115,0
+AEHR.US,D,20140718,000000,2.91,3.24,2.85,3.03,140601,0
+AEHR.US,D,20140721,000000,2.96,3.15,2.94,2.97,95422,0
+AEHR.US,D,20140722,000000,3,3,2.82,2.93,68985,0
+AEHR.US,D,20140723,000000,2.83,2.94,2.8,2.86,62717,0
+AEHR.US,D,20140724,000000,2.79,2.92,2.78,2.84,24020,0
+AEHR.US,D,20140725,000000,2.84,2.95,2.65,2.79,65395,0
+AEHR.US,D,20140728,000000,2.75,2.87,2.74,2.84,29336,0
+AEHR.US,D,20140729,000000,2.9199,2.9199,2.7899,2.8,30855,0
+AEHR.US,D,20140730,000000,2.79,2.81,2.64,2.75,69800,0
+AEHR.US,D,20140731,000000,2.77,2.78,2.73,2.76,20735,0
+AEHR.US,D,20140801,000000,2.74,2.77,2.61,2.74,11743,0
+AEHR.US,D,20140804,000000,2.7,2.89,2.61,2.679,13845,0
+AEHR.US,D,20140805,000000,2.7195,2.7195,2.56,2.59,25190,0
+AEHR.US,D,20140806,000000,2.58,2.7241,2.47,2.6,45282,0
+AEHR.US,D,20140807,000000,2.63,2.74,2.58,2.65,1544,0
+AEHR.US,D,20140808,000000,2.71,2.75,2.66,2.74,7002,0
+AEHR.US,D,20140811,000000,2.75,2.83,2.363,2.74,17505,0
+AEHR.US,D,20140812,000000,2.69,2.72,2.56,2.615,53251,0
+AEHR.US,D,20140813,000000,2.61,2.62,2.52,2.52,9700,0
+AEHR.US,D,20140814,000000,2.52,2.59,2.518,2.57,2850,0
+AEHR.US,D,20140815,000000,2.5792,2.592,2.5792,2.58,1325,0
+AEHR.US,D,20140818,000000,2.7699,2.7699,2.57,2.63,5166,0
+AEHR.US,D,20140819,000000,2.65,2.74,2.6407,2.66,7084,0
+AEHR.US,D,20140820,000000,2.72,2.77,2.71,2.71,10811,0
+AEHR.US,D,20140821,000000,2.71,2.76,2.5948,2.69,13196,0
+AEHR.US,D,20140822,000000,2.75,2.76,2.6,2.63,8642,0
+AEHR.US,D,20140825,000000,2.6999,2.6999,2.563,2.62,17949,0
+AEHR.US,D,20140826,000000,2.6,2.6288,2.5101,2.5999,9662,0
+AEHR.US,D,20140827,000000,2.59,2.6199,2.56,2.6199,3969,0
+AEHR.US,D,20140828,000000,2.64,2.69,2.373,2.54,32953,0
+AEHR.US,D,20140829,000000,2.54,2.575,2.53,2.54,12693,0
+AEHR.US,D,20140902,000000,2.63,2.64,2.53,2.57,11540,0
+AEHR.US,D,20140903,000000,2.61,2.61,2.5999,2.6,3400,0
+AEHR.US,D,20140904,000000,2.6,2.63,2.589,2.6,15175,0
+AEHR.US,D,20140905,000000,2.6,2.6,2.59,2.59,8228,0
+AEHR.US,D,20140908,000000,2.59,2.59,2.52,2.55,2101,0
+AEHR.US,D,20140909,000000,2.57,2.57,2.43,2.44,5215,0
+AEHR.US,D,20140910,000000,2.4,2.53,2.4,2.43,5132,0
+AEHR.US,D,20140911,000000,2.4,2.46,2.4,2.42,2554,0
+AEHR.US,D,20140912,000000,2.39,2.49,2.37,2.49,6411,0
+AEHR.US,D,20140915,000000,2.5,2.52,2.45,2.45,5618,0
+AEHR.US,D,20140916,000000,2.46,2.49,2.4201,2.4201,2497,0
+AEHR.US,D,20140917,000000,2.41,2.5,2.41,2.46,5837,0
+AEHR.US,D,20140918,000000,2.46,2.471,2.46,2.47,2670,0
+AEHR.US,D,20140919,000000,2.5,2.53,2.46,2.53,10901,0
+AEHR.US,D,20140922,000000,2.48,2.55,2.47,2.54,15380,0
+AEHR.US,D,20140923,000000,2.46,2.52,2.43,2.46,13335,0
+AEHR.US,D,20140924,000000,2.43,2.4615,2.4,2.44,9435,0
+AEHR.US,D,20140925,000000,2.41,2.48,2.4,2.42,5085,0
+AEHR.US,D,20140926,000000,2.45,2.5,2.45,2.46,22376,0
+AEHR.US,D,20140929,000000,2.5,2.55,2.41,2.43,40173,0
+AEHR.US,D,20140930,000000,2.53,2.55,2.47,2.53,42708,0
+AEHR.US,D,20141001,000000,2.4,2.44,2.26,2.345,42230,0
+AEHR.US,D,20141002,000000,2.27,2.3,2.15,2.3,25470,0
+AEHR.US,D,20141003,000000,2.28,2.3,2.18,2.25,14097,0
+AEHR.US,D,20141006,000000,2.25,2.377,2.106,2.14,51296,0
+AEHR.US,D,20141007,000000,2.16,2.2701,2.08,2.15,31278,0
+AEHR.US,D,20141008,000000,2.05,2.17,1.9424,2.17,22060,0
+AEHR.US,D,20141009,000000,2.15,2.15,1.93,1.93,44930,0
+AEHR.US,D,20141010,000000,2,2.01,1.8,1.8,7530,0
+AEHR.US,D,20141013,000000,1.9013,1.9013,1.85,1.86,9904,0
+AEHR.US,D,20141014,000000,1.8901,1.8901,1.87,1.88,4867,0
+AEHR.US,D,20141015,000000,1.91,1.96,1.85,1.87,6675,0
+AEHR.US,D,20141016,000000,1.82,1.98,1.82,1.89,4975,0
+AEHR.US,D,20141017,000000,1.98,1.98,1.92,1.9468,6132,0
+AEHR.US,D,20141020,000000,1.95,2.1485,1.95,2.1485,13191,0
+AEHR.US,D,20141021,000000,1.94,2.14,1.94,2.063,13910,0
+AEHR.US,D,20141022,000000,2.0001,2.0397,2,2.0397,12044,0
+AEHR.US,D,20141023,000000,2.08,2.18,2.08,2.168,20357,0
+AEHR.US,D,20141024,000000,2.18,2.65,2.1551,2.55,75616,0
+AEHR.US,D,20141027,000000,2.6,2.68,2.38,2.5999,82980,0
+AEHR.US,D,20141028,000000,2.5999,2.72,2.54,2.635,15610,0
+AEHR.US,D,20141029,000000,2.55,2.57,2.55,2.57,1640,0
+AEHR.US,D,20141030,000000,2.54,2.55,2.34,2.54,13150,0
+AEHR.US,D,20141031,000000,2.49,2.65,2.48,2.65,11360,0
+AEHR.US,D,20141103,000000,2.67,2.67,2.53,2.57,2486,0
+AEHR.US,D,20141104,000000,2.59,2.8,2.58,2.66,38683,0
+AEHR.US,D,20141105,000000,2.67,2.748,2.59,2.59,11450,0
+AEHR.US,D,20141107,000000,2.59,2.62,2.36,2.57,11971,0
+AEHR.US,D,20141110,000000,2.54,2.55,2.5,2.51,9902,0
+AEHR.US,D,20141111,000000,2.54,2.544,2.48,2.544,2898,0
+AEHR.US,D,20141112,000000,2.53,2.5945,2.39,2.51,4900,0
+AEHR.US,D,20141113,000000,2.48,2.49,2.37,2.46,2450,0
+AEHR.US,D,20141114,000000,2.4,2.5,2.4,2.43,5601,0
+AEHR.US,D,20141117,000000,2.42,2.5,2.35,2.41,11191,0
+AEHR.US,D,20141118,000000,2.44,2.51,2.43,2.51,1981,0
+AEHR.US,D,20141119,000000,2.53,2.539,2.3576,2.47,13153,0
+AEHR.US,D,20141120,000000,2.43,2.47,2.35,2.408,13625,0
+AEHR.US,D,20141121,000000,2.44,2.48,2.34,2.44,11223,0
+AEHR.US,D,20141124,000000,2.42,2.42,2.22,2.41,14922,0
+AEHR.US,D,20141125,000000,2.4576,2.4576,2.34,2.36,2344,0
+AEHR.US,D,20141126,000000,2.45,2.68,2.45,2.65,46839,0
+AEHR.US,D,20141128,000000,2.7,2.75,2.67,2.67,11523,0
+AEHR.US,D,20141201,000000,2.73,2.73,2.63,2.68,16615,0
+AEHR.US,D,20141202,000000,2.7,2.7,2.6704,2.6999,2000,0
+AEHR.US,D,20141203,000000,2.65,2.71,2.63,2.65,7681,0
+AEHR.US,D,20141204,000000,2.67,2.7501,2.64,2.64,12759,0
+AEHR.US,D,20141205,000000,2.73,2.73,2.6999,2.71,1100,0
+AEHR.US,D,20141208,000000,2.72,2.8,2.72,2.75,18783,0
+AEHR.US,D,20141209,000000,2.75,2.793,2.75,2.76,3551,0
+AEHR.US,D,20141210,000000,2.77,2.77,2.6,2.65,15319,0
+AEHR.US,D,20141211,000000,2.68,2.79,2.55,2.7,8683,0
+AEHR.US,D,20141212,000000,2.76,2.79,2.65,2.65,6591,0
+AEHR.US,D,20141215,000000,2.6,2.65,2.5,2.5,11267,0
+AEHR.US,D,20141216,000000,2.799,2.799,2.311,2.48,15087,0
+AEHR.US,D,20141217,000000,2.5,2.75,2.33,2.56,10406,0
+AEHR.US,D,20141218,000000,2.77,2.78,2.58,2.6,2562,0
+AEHR.US,D,20141219,000000,2.5801,2.79,2.518,2.78,18146,0
+AEHR.US,D,20141222,000000,2.8,2.8,2.55,2.65,4495,0
+AEHR.US,D,20141223,000000,2.551,2.7299,2.51,2.69,27964,0
+AEHR.US,D,20141224,000000,2.62,2.7999,2.62,2.7999,4953,0
+AEHR.US,D,20141226,000000,2.78,2.8,2.56,2.71,26692,0
+AEHR.US,D,20141229,000000,2.75,2.75,2.55,2.65,9317,0
+AEHR.US,D,20141230,000000,2.53,2.72,2.4628,2.72,6192,0
+AEHR.US,D,20141231,000000,2.67,2.75,2.55,2.55,30461,0
+AEHR.US,D,20150102,000000,2.66,2.75,2.6,2.75,3585,0
+AEHR.US,D,20150105,000000,2.7,2.75,2.561,2.69,15058,0
+AEHR.US,D,20150106,000000,2.76,2.79,2.6,2.74,6694,0
+AEHR.US,D,20150107,000000,2.78,2.79,2.66,2.75,10526,0
+AEHR.US,D,20150108,000000,2.77,2.8,2.6599,2.77,9925,0
+AEHR.US,D,20150109,000000,2.59,2.76,2.41,2.62,14581,0
+AEHR.US,D,20150112,000000,2.64,2.79,2.62,2.73,1693,0
+AEHR.US,D,20150113,000000,2.71,2.72,2.59,2.62,1625,0
+AEHR.US,D,20150114,000000,2.61,2.72,2.54,2.61,3150,0
+AEHR.US,D,20150115,000000,2.6,2.6001,2.45,2.5,16341,0
+AEHR.US,D,20150116,000000,2.6,2.6,2.3267,2.45,19745,0
+AEHR.US,D,20150120,000000,2.57,2.57,2.33,2.4,4500,0
+AEHR.US,D,20150121,000000,2.42,2.46,2.41,2.46,1400,0
+AEHR.US,D,20150122,000000,2.4,2.58,2.39,2.4001,9030,0
+AEHR.US,D,20150123,000000,2.4,2.45,2.18,2.18,10303,0
+AEHR.US,D,20150126,000000,2.4,2.4,2.3,2.34,11002,0
+AEHR.US,D,20150127,000000,2.37,2.65,2.21,2.44,24003,0
+AEHR.US,D,20150128,000000,2.51,2.64,2.5,2.52,23039,0
+AEHR.US,D,20150129,000000,2.5,2.6,2.5,2.59,13200,0
+AEHR.US,D,20150130,000000,2.55,2.66,2.51,2.66,5617,0
+AEHR.US,D,20150202,000000,2.55,2.56,2.5,2.51,3948,0
+AEHR.US,D,20150203,000000,2.55,2.7,2.4,2.4552,29279,0
+AEHR.US,D,20150204,000000,2.51,2.63,2.51,2.63,4723,0
+AEHR.US,D,20150205,000000,2.6,2.64,2.49,2.57,8158,0
+AEHR.US,D,20150206,000000,2.63,2.63,2.5,2.51,3700,0
+AEHR.US,D,20150209,000000,2.51,2.52,2.5,2.51,1455,0
+AEHR.US,D,20150210,000000,2.5,2.5,2.38,2.45,14800,0
+AEHR.US,D,20150211,000000,2.489,2.5,2.4613,2.5,2400,0
+AEHR.US,D,20150212,000000,2.45,2.5,2.39,2.4613,7270,0
+AEHR.US,D,20150213,000000,2.43,2.54,2.43,2.47,3546,0
+AEHR.US,D,20150217,000000,2.4913,2.4913,2.46,2.46,818,0
+AEHR.US,D,20150218,000000,2.46,2.46,2.45,2.45,338,0
+AEHR.US,D,20150219,000000,2.4208,2.45,2.4208,2.45,6640,0
+AEHR.US,D,20150220,000000,2.41,2.47,2.35,2.39,2481,0
+AEHR.US,D,20150223,000000,2.39,2.42,2.39,2.42,318,0
+AEHR.US,D,20150224,000000,2.49,2.57,2.49,2.57,12375,0
+AEHR.US,D,20150225,000000,2.62,2.68,2.61,2.61,20977,0
+AEHR.US,D,20150226,000000,2.67,2.67,2.48,2.55,11475,0
+AEHR.US,D,20150227,000000,2.6,2.65,2.56,2.6399,24264,0
+AEHR.US,D,20150302,000000,2.64,2.64,2.62,2.62,4700,0
+AEHR.US,D,20150303,000000,2.63,2.64,2.47,2.64,16200,0
+AEHR.US,D,20150304,000000,2.65,2.65,2.58,2.58,1000,0
+AEHR.US,D,20150305,000000,2.65,2.65,2.59,2.59,900,0
+AEHR.US,D,20150306,000000,2.64,2.64,2.54,2.6,500,0
+AEHR.US,D,20150309,000000,2.64,2.65,2.64,2.65,1100,0
+AEHR.US,D,20150310,000000,2.6,2.63,2.5,2.58,7900,0
+AEHR.US,D,20150311,000000,2.5,2.59,2.39,2.4,12200,0
+AEHR.US,D,20150312,000000,2.6,2.6,2.46,2.6,27700,0
+AEHR.US,D,20150313,000000,2.52,2.6,2.52,2.6,4800,0
+AEHR.US,D,20150316,000000,2.58,2.6,2.46,2.53,4100,0
+AEHR.US,D,20150317,000000,2.58,2.72,2.58,2.69,16400,0
+AEHR.US,D,20150318,000000,2.74,2.86,2.49,2.79,23500,0
+AEHR.US,D,20150319,000000,2.72,2.83,2.72,2.81,6000,0
+AEHR.US,D,20150320,000000,2.7,2.83,2.61,2.61,18400,0
+AEHR.US,D,20150323,000000,2.69,2.78,2.45,2.59,10100,0
+AEHR.US,D,20150324,000000,2.63,2.63,2.5,2.52,1400,0
+AEHR.US,D,20150325,000000,2.57,2.59,2.57,2.58,1500,0
+AEHR.US,D,20150326,000000,2.47,2.53,2.47,2.52,1900,0
+AEHR.US,D,20150327,000000,2.47,2.55,2.3,2.4,30400,0
+AEHR.US,D,20150330,000000,2.34,2.41,2.25,2.38,40500,0
+AEHR.US,D,20150331,000000,2.48,2.5,2.3388,2.34,20833,0
+AEHR.US,D,20150401,000000,2.33,2.4,2.26,2.3,5800,0
+AEHR.US,D,20150402,000000,2.31,2.32,1.87,2.06,88700,0
+AEHR.US,D,20150406,000000,2.05,2.09,2,2.08,50500,0
+AEHR.US,D,20150407,000000,2.063,2.14,2.063,2.11,7330,0
+AEHR.US,D,20150408,000000,2.11,2.18,2.11,2.13,11500,0
+AEHR.US,D,20150409,000000,2.19,2.2,2.07,2.07,23560,0
+AEHR.US,D,20150410,000000,2,2.09,1.97,2.09,15700,0
+AEHR.US,D,20150413,000000,2.24,2.34,2.1,2.15,49000,0
+AEHR.US,D,20150414,000000,2.04,2.17,2.03,2.17,13100,0
+AEHR.US,D,20150415,000000,2.12,2.15,2.1,2.15,900,0
+AEHR.US,D,20150416,000000,2.1399,2.22,2.139,2.22,15841,0
+AEHR.US,D,20150417,000000,2.23,2.31,2.23,2.31,4300,0
+AEHR.US,D,20150420,000000,2.24,2.241,2.06,2.19,4336,0
+AEHR.US,D,20150421,000000,2.09,2.28,2.0501,2.1,1921,0
+AEHR.US,D,20150422,000000,2.1243,2.2292,2.1243,2.21,9427,0
+AEHR.US,D,20150423,000000,2.12,2.12,2.11,2.12,500,0
+AEHR.US,D,20150424,000000,2.07,2.13,2.03,2.07,11027,0
+AEHR.US,D,20150427,000000,2.27,2.72,2.19,2.39,257900,0
+AEHR.US,D,20150428,000000,2.5,2.62,2.34,2.55,36505,0
+AEHR.US,D,20150429,000000,2.44,2.55,2.31,2.49,34200,0
+AEHR.US,D,20150430,000000,2.34,2.65,2.34,2.53,48400,0
+AEHR.US,D,20150501,000000,2.44,2.6,2.44,2.58,36300,0
+AEHR.US,D,20150504,000000,2.54,2.7,2.43,2.64,86300,0
+AEHR.US,D,20150505,000000,2.68,2.68,2.43,2.46,42400,0
+AEHR.US,D,20150506,000000,2.44,2.56,2.42,2.42,43884,0
+AEHR.US,D,20150507,000000,2.5,2.59,2.47,2.5,29564,0
+AEHR.US,D,20150508,000000,2.52,2.58,2.48,2.57,46700,0
+AEHR.US,D,20150511,000000,2.44,2.58,2.44,2.47,62100,0
+AEHR.US,D,20150512,000000,2.51,2.51,2.4,2.41,31850,0
+AEHR.US,D,20150513,000000,2.38,2.45,2.35,2.35,8175,0
+AEHR.US,D,20150514,000000,2.37,2.42,2.36,2.37,10400,0
+AEHR.US,D,20150515,000000,2.38,2.4,2.2,2.23,71698,0
+AEHR.US,D,20150518,000000,2.2201,2.25,2.2201,2.25,605,0
+AEHR.US,D,20150519,000000,2.22,2.35,2.21,2.21,7166,0
+AEHR.US,D,20150520,000000,2.3,2.36,2.26,2.26,7379,0
+AEHR.US,D,20150521,000000,2.26,2.28,2.26,2.28,200,0
+AEHR.US,D,20150522,000000,2.28,2.3,2.18,2.25,11600,0
+AEHR.US,D,20150526,000000,2.2,2.3208,2.2,2.2,550,0
+AEHR.US,D,20150527,000000,2.4,2.42,2.24,2.25,15400,0
+AEHR.US,D,20150528,000000,2.33,2.47,2.33,2.34,8300,0
+AEHR.US,D,20150529,000000,2.39,2.45,2.27,2.4,34300,0
+AEHR.US,D,20150601,000000,2.34,2.4,2.3,2.4,10244,0
+AEHR.US,D,20150602,000000,2.36,2.37,2.36,2.36,1250,0
+AEHR.US,D,20150603,000000,2.4,2.42,2.4,2.42,5600,0
+AEHR.US,D,20150604,000000,2.42,2.43,2.39,2.39,8800,0
+AEHR.US,D,20150605,000000,2.48,2.49,2.35,2.49,8400,0
+AEHR.US,D,20150608,000000,2.42,2.42,2.42,2.42,100,0
+AEHR.US,D,20150609,000000,2.4206,2.4206,2.23,2.28,10344,0
+AEHR.US,D,20150610,000000,2.35,2.38,2.16,2.19,18238,0
+AEHR.US,D,20150611,000000,2.21,2.24,2.17,2.21,7710,0
+AEHR.US,D,20150612,000000,2.19,2.22,2.17,2.17,1200,0
+AEHR.US,D,20150615,000000,2.25,2.25,2.17,2.17,9000,0
+AEHR.US,D,20150616,000000,2.21,2.24,2.16,2.17,18500,0
+AEHR.US,D,20150617,000000,2.23,2.24,2.23,2.24,900,0
+AEHR.US,D,20150618,000000,2.2,2.2,2.2,2.2,300,0
+AEHR.US,D,20150619,000000,2.21,2.21,2.15,2.17,13900,0
+AEHR.US,D,20150623,000000,2.18,2.18,2.16,2.16,502,0
+AEHR.US,D,20150624,000000,2.16,2.16,2.03,2.06,14800,0
+AEHR.US,D,20150625,000000,2.09,2.1,2.05,2.05,43800,0
+AEHR.US,D,20150626,000000,2.09,2.11,2.01,2.06,26500,0
+AEHR.US,D,20150629,000000,2.1,2.1,2,2.03,9400,0
+AEHR.US,D,20150630,000000,2.03,2.37,2,2.28,34898,0
+AEHR.US,D,20150701,000000,2.3,2.38,2.28,2.35,15100,0
+AEHR.US,D,20150702,000000,2.35,2.38,2.23,2.26,10100,0
+AEHR.US,D,20150706,000000,2.3,2.3,2.11,2.23,16300,0
+AEHR.US,D,20150707,000000,2.38,2.38,2.11,2.25,23100,0
+AEHR.US,D,20150708,000000,2.25,2.25,2.07,2.08,16600,0
+AEHR.US,D,20150709,000000,2.04,2.21,2.04,2.07,6400,0
+AEHR.US,D,20150710,000000,2.09,2.11,2.06,2.1,8500,0
+AEHR.US,D,20150713,000000,2.15,2.17,2.1,2.11,6400,0
+AEHR.US,D,20150714,000000,2.12,2.1401,2.1012,2.1401,3630,0
+AEHR.US,D,20150715,000000,2.1501,2.249,2.05,2.14,17689,0
+AEHR.US,D,20150716,000000,2.09,2.19,2.05,2.07,12200,0
+AEHR.US,D,20150717,000000,2.05,2.14,1.98,2.02,25700,0
+AEHR.US,D,20150720,000000,2.02,2.08,1.97,2.04,12000,0
+AEHR.US,D,20150721,000000,2.05,2.15,2,2.01,27700,0
+AEHR.US,D,20150722,000000,2.01,2.05,1.99,2,11800,0
+AEHR.US,D,20150723,000000,2.04,2.05,1.96,2.01,20600,0
+AEHR.US,D,20150724,000000,1.95,2.05,1.95,2.05,16600,0
+AEHR.US,D,20150727,000000,2.05,2.2,2.03,2.19,21400,0
+AEHR.US,D,20150728,000000,2.18,2.41,2.16,2.2,38900,0
+AEHR.US,D,20150729,000000,2.19,2.3,2.06,2.08,9400,0
+AEHR.US,D,20150730,000000,2.11,2.32,2.11,2.21,11000,0
+AEHR.US,D,20150731,000000,2.29,2.29,2.06,2.24,20300,0
+AEHR.US,D,20150803,000000,2.169,2.169,2.16,2.16,775,0
+AEHR.US,D,20150804,000000,2.25,2.27,2.13,2.25,6800,0
+AEHR.US,D,20150805,000000,2.26,2.26,2.13,2.2,3700,0
+AEHR.US,D,20150806,000000,2.19,2.19,2.06,2.06,6818,0
+AEHR.US,D,20150807,000000,2.05,2.24,2.05,2.22,5500,0
+AEHR.US,D,20150810,000000,2.23,2.25,2.2,2.25,15500,0
+AEHR.US,D,20150811,000000,2.15,2.25,2.07,2.24,32289,0
+AEHR.US,D,20150812,000000,2.13,2.28,2.13,2.24,9000,0
+AEHR.US,D,20150813,000000,2.12,2.28,2.12,2.21,16100,0
+AEHR.US,D,20150814,000000,2.21,2.25,2.21,2.25,3600,0
+AEHR.US,D,20150817,000000,2.21,2.25,2.11,2.16,13500,0
+AEHR.US,D,20150818,000000,2.24,2.24,2.24,2.24,100,0
+AEHR.US,D,20150819,000000,2.24,2.24,2.18,2.24,1600,0
+AEHR.US,D,20150820,000000,2.14,2.14,2.13,2.14,3700,0
+AEHR.US,D,20150821,000000,2.19,2.23,2.11,2.16,8700,0
+AEHR.US,D,20150824,000000,2.16,2.235,2.02,2.06,31453,0
+AEHR.US,D,20150825,000000,2.11,2.29,2.11,2.25,11300,0
+AEHR.US,D,20150826,000000,2.22,2.25,2.21,2.23,3400,0
+AEHR.US,D,20150827,000000,2.25,2.26,2.25,2.25,1900,0
+AEHR.US,D,20150828,000000,2.26,2.41,2.26,2.27,2000,0
+AEHR.US,D,20150831,000000,2.4,2.4,2.26,2.31,4400,0
+AEHR.US,D,20150901,000000,2.3,2.38,2.25,2.29,29200,0
+AEHR.US,D,20150902,000000,2.3,2.3,2.21,2.22,4800,0
+AEHR.US,D,20150903,000000,2.29,2.29,2.21,2.25,3900,0
+AEHR.US,D,20150904,000000,2.26,2.27,2.26,2.26,800,0
+AEHR.US,D,20150908,000000,2.3,2.3,2.3,2.3,800,0
+AEHR.US,D,20150909,000000,2.28,2.3,2.28,2.3,500,0
+AEHR.US,D,20150910,000000,2.3,2.3,2.23,2.23,2540,0
+AEHR.US,D,20150911,000000,2.2,2.27,2.08,2.27,15500,0
+AEHR.US,D,20150914,000000,2.23,2.29,2.23,2.29,500,0
+AEHR.US,D,20150915,000000,2.25,2.29,2.25,2.29,1100,0
+AEHR.US,D,20150916,000000,2.27,2.4,2.26,2.35,8900,0
+AEHR.US,D,20150917,000000,2.3,2.3,2.1859,2.19,15055,0
+AEHR.US,D,20150918,000000,2.3,2.3,2.15,2.15,6100,0
+AEHR.US,D,20150921,000000,2.22,2.39,2.14,2.14,5900,0
+AEHR.US,D,20150922,000000,2.3,2.3,2.12,2.15,27200,0
+AEHR.US,D,20150923,000000,2.41,2.41,2.24,2.25,16232,0
+AEHR.US,D,20150924,000000,2.3,2.3599,2.25,2.25,35215,0
+AEHR.US,D,20150925,000000,2.4,2.59,2.27,2.46,51700,0
+AEHR.US,D,20150928,000000,2.5,2.5,2.14,2.22,68088,0
+AEHR.US,D,20150929,000000,2.29,2.35,2.24,2.24,38100,0
+AEHR.US,D,20150930,000000,2.21,2.57,2.21,2.55,12600,0
+AEHR.US,D,20151001,000000,2.26,2.34,2.26,2.31,7400,0
+AEHR.US,D,20151002,000000,2.35,2.35,2.35,2.35,6600,0
+AEHR.US,D,20151005,000000,2.34,2.34,2.28,2.28,12186,0
+AEHR.US,D,20151006,000000,2.28,2.34,2.28,2.34,600,0
+AEHR.US,D,20151007,000000,2.3,2.41,2.268,2.29,29048,0
+AEHR.US,D,20151008,000000,2.33,2.35,2.22,2.3,31200,0
+AEHR.US,D,20151009,000000,2.33,2.33,2.31,2.31,4700,0
+AEHR.US,D,20151012,000000,2.33,2.45,2.26,2.32,20943,0
+AEHR.US,D,20151013,000000,2.31,2.32,2.31,2.31,2300,0
+AEHR.US,D,20151014,000000,2.28,2.29,2.2,2.2,6000,0
+AEHR.US,D,20151015,000000,2.24,2.31,2.18,2.3,17300,0
+AEHR.US,D,20151016,000000,2.18,2.3,2.18,2.3,6500,0
+AEHR.US,D,20151019,000000,2.27,2.27,2.26,2.26,935,0
+AEHR.US,D,20151020,000000,2.23,2.24,2.17,2.17,5800,0
+AEHR.US,D,20151021,000000,2.19,2.19,2.13,2.16,9500,0
+AEHR.US,D,20151022,000000,2.15,2.21,2.14,2.2,16700,0
+AEHR.US,D,20151023,000000,2.23,2.23,2.06,2.1,11800,0
+AEHR.US,D,20151026,000000,2.1,2.12,2.05,2.09,10200,0
+AEHR.US,D,20151027,000000,2.05,2.1,2.04,2.04,6900,0
+AEHR.US,D,20151028,000000,2.1,2.1,2.1,2.1,5300,0
+AEHR.US,D,20151030,000000,2.08,2.16,2.06,2.06,44200,0
+AEHR.US,D,20151102,000000,2.08,2.08,2.03,2.03,10468,0
+AEHR.US,D,20151103,000000,2.0503,2.0503,2.0503,2.0503,972,0
+AEHR.US,D,20151104,000000,2.0498,2.1,1.9501,1.9997,14109,0
+AEHR.US,D,20151105,000000,2,2.15,1.95,1.97,32400,0
+AEHR.US,D,20151106,000000,2.01,2.25,1.97,2.12,45100,0
+AEHR.US,D,20151109,000000,2.05,2.05,2,2.05,21800,0
+AEHR.US,D,20151110,000000,2.02,2.07,1.96,2.03,27900,0
+AEHR.US,D,20151112,000000,1.95,2.23,1.95,2.11,26500,0
+AEHR.US,D,20151113,000000,2.1,2.1,2,2.05,15600,0
+AEHR.US,D,20151116,000000,2.03,2.03,1.97,1.98,12600,0
+AEHR.US,D,20151117,000000,1.95,1.99,1.92,1.97,6400,0
+AEHR.US,D,20151118,000000,1.96,1.99,1.88,1.9,8700,0
+AEHR.US,D,20151119,000000,1.88,1.94,1.81,1.85,57200,0
+AEHR.US,D,20151120,000000,1.85,1.86,1.83,1.86,5500,0
+AEHR.US,D,20151123,000000,1.89,1.89,1.72,1.74,31300,0
+AEHR.US,D,20151124,000000,1.75,1.9,1.75,1.77,32700,0
+AEHR.US,D,20151125,000000,1.79,1.8,1.79,1.8,400,0
+AEHR.US,D,20151127,000000,1.78,1.78,1.74,1.74,2100,0
+AEHR.US,D,20151130,000000,1.8,1.98,1.8,1.98,28100,0
+AEHR.US,D,20151201,000000,2,2,1.8447,1.8447,1666,0
+AEHR.US,D,20151202,000000,1.87,1.99,1.87,1.99,4669,0
+AEHR.US,D,20151203,000000,2,2,2,2,252,0
+AEHR.US,D,20151204,000000,1.98,1.98,1.98,1.98,100,0
+AEHR.US,D,20151207,000000,1.94,1.98,1.85,1.9,2100,0
+AEHR.US,D,20151208,000000,1.88,1.985,1.8,1.93,9825,0
+AEHR.US,D,20151209,000000,1.96,2,1.92,1.99,6200,0
+AEHR.US,D,20151210,000000,1.92,2,1.92,2,2200,0
+AEHR.US,D,20151211,000000,1.99,2,1.94,1.94,11300,0
+AEHR.US,D,20151214,000000,2.02,2.02,1.91,2.01,1053,0
+AEHR.US,D,20151215,000000,2.02,2.02,1.91,1.99,5500,0
+AEHR.US,D,20151216,000000,2.01,2.01,1.95,1.97,1500,0
+AEHR.US,D,20151217,000000,1.95,1.95,1.93,1.95,900,0
+AEHR.US,D,20151218,000000,1.95,1.95,1.85,1.85,6300,0
+AEHR.US,D,20151221,000000,1.83,1.98,1.83,1.95,500,0
+AEHR.US,D,20151222,000000,1.96,2,1.84,1.95,3548,0
+AEHR.US,D,20151223,000000,1.91,1.91,1.87,1.87,2500,0
+AEHR.US,D,20151224,000000,1.8,1.85,1.77,1.77,1262,0
+AEHR.US,D,20151228,000000,1.74,1.93,1.74,1.8,5160,0
+AEHR.US,D,20151229,000000,1.8095,1.92,1.77,1.9,5236,0
+AEHR.US,D,20151230,000000,1.9,1.9,1.79,1.811,2301,0
+AEHR.US,D,20151231,000000,1.86,1.92,1.86,1.88,5381,0
+AEHR.US,D,20160104,000000,1.89,1.9,1.88,1.88,7200,0
+AEHR.US,D,20160105,000000,1.88,1.88,1.88,1.88,3000,0
+AEHR.US,D,20160107,000000,1.85,1.85,1.85,1.85,100,0
+AEHR.US,D,20160108,000000,1.86,1.86,1.85,1.85,600,0
+AEHR.US,D,20160111,000000,1.84,1.88,1.72,1.88,1050,0
+AEHR.US,D,20160112,000000,1.8999,1.9,1.8999,1.9,200,0
+AEHR.US,D,20160113,000000,1.79,1.79,1.14,1.55,21974,0
+AEHR.US,D,20160114,000000,1.5101,1.62,1.5,1.5184,10635,0
+AEHR.US,D,20160115,000000,1.5,1.51,1.44,1.44,7045,0
+AEHR.US,D,20160119,000000,1.55,1.6,1.2,1.31,26400,0
+AEHR.US,D,20160120,000000,1.16,1.33,1.16,1.3,6201,0
+AEHR.US,D,20160122,000000,1.29,1.3899,1.29,1.3799,9001,0
+AEHR.US,D,20160125,000000,1.31,1.34,1.3,1.31,4260,0
+AEHR.US,D,20160126,000000,1.25,1.4,1.25,1.3,1719,0
+AEHR.US,D,20160127,000000,1.25,1.36,1.23,1.3,10589,0
+AEHR.US,D,20160128,000000,1.34,1.43,1.15,1.36,7101,0
+AEHR.US,D,20160129,000000,1.35,1.4815,1.22,1.4815,13900,0
+AEHR.US,D,20160201,000000,1.5,1.58,1.275,1.3195,13999,0
+AEHR.US,D,20160202,000000,1.4,1.4,1.3,1.31,9188,0
+AEHR.US,D,20160203,000000,1.3201,1.3201,1.25,1.25,6301,0
+AEHR.US,D,20160204,000000,1.3,1.38,1.16,1.22,2179,0
+AEHR.US,D,20160205,000000,1.2,1.2,1.16,1.2,5046,0
+AEHR.US,D,20160208,000000,1.125,1.125,1.125,1.125,130,0
+AEHR.US,D,20160209,000000,1.124,1.15,1.01,1.11,24262,0
+AEHR.US,D,20160210,000000,1.1,1.12,1.1,1.12,702,0
+AEHR.US,D,20160211,000000,1.13,1.13,1.08,1.11,5923,0
+AEHR.US,D,20160212,000000,1.134,1.134,1.134,1.134,767,0
+AEHR.US,D,20160216,000000,1.153,1.153,1.0101,1.0699,3700,0
+AEHR.US,D,20160217,000000,1.2099,1.31,1.19,1.29,33059,0
+AEHR.US,D,20160218,000000,1.28,1.28,1.1601,1.1601,3336,0
+AEHR.US,D,20160219,000000,1.2899,1.2899,1.19,1.19,5152,0
+AEHR.US,D,20160222,000000,1.2672,1.2672,1.22,1.22,10933,0
+AEHR.US,D,20160223,000000,1.22,1.25,1.22,1.25,1717,0
+AEHR.US,D,20160224,000000,1.2308,1.25,1.14,1.24,12697,0
+AEHR.US,D,20160225,000000,1.1516,1.25,1.14,1.25,11700,0
+AEHR.US,D,20160226,000000,1.15,1.17,1.08,1.08,17149,0
+AEHR.US,D,20160229,000000,1.15,1.35,1.1,1.19,56064,0
+AEHR.US,D,20160301,000000,1.26,1.26,1.1,1.12,29739,0
+AEHR.US,D,20160302,000000,1.1001,1.2,1.05,1.19,40119,0
+AEHR.US,D,20160303,000000,1.19,1.21,1.163,1.2,27371,0
+AEHR.US,D,20160304,000000,1.2,1.21,1.2,1.2,33027,0
+AEHR.US,D,20160307,000000,1.19,1.19,1.15,1.19,6224,0
+AEHR.US,D,20160308,000000,1.19,1.19,1.14,1.14,4901,0
+AEHR.US,D,20160309,000000,1.17,1.18,1.15,1.18,4400,0
+AEHR.US,D,20160310,000000,1.15,1.16,1.15,1.15,6739,0
+AEHR.US,D,20160311,000000,1.15,1.15,1.1,1.12,22821,0
+AEHR.US,D,20160314,000000,1.1201,1.16,1.03,1.13,23072,0
+AEHR.US,D,20160315,000000,1.09,1.1,1.01,1.06,60837,0
+AEHR.US,D,20160316,000000,1.07,1.1001,1.07,1.1001,3848,0
+AEHR.US,D,20160317,000000,1.14,1.14,1.13,1.13,386,0
+AEHR.US,D,20160318,000000,1.14,1.14,1.08,1.08,1883,0
+AEHR.US,D,20160321,000000,1.0899,1.1399,1.0899,1.1399,6320,0
+AEHR.US,D,20160322,000000,1.1084,1.1084,1.1084,1.1084,305,0
+AEHR.US,D,20160323,000000,1.1399,1.1399,1.12,1.12,10133,0
+AEHR.US,D,20160324,000000,1.12,1.14,1.12,1.1399,25709,0
+AEHR.US,D,20160328,000000,1.14,1.2,1.11,1.2,19285,0
+AEHR.US,D,20160329,000000,1.23,1.27,1.135,1.18,2704,0
+AEHR.US,D,20160330,000000,1.14,1.25,1.14,1.18,17200,0
+AEHR.US,D,20160331,000000,1.1644,1.1644,1.11,1.15,26864,0
+AEHR.US,D,20160401,000000,1.2,1.2,1.16,1.16,2300,0
+AEHR.US,D,20160404,000000,1.1701,1.21,1.17,1.21,6480,0
+AEHR.US,D,20160405,000000,1.2095,1.27,1.2095,1.24,13480,0
+AEHR.US,D,20160406,000000,1.21,1.33,1.21,1.32,15395,0
+AEHR.US,D,20160407,000000,1.3501,1.48,1.3501,1.42,11210,0
+AEHR.US,D,20160408,000000,1.464,1.67,1.442,1.4896,18103,0
+AEHR.US,D,20160411,000000,1.5304,1.65,1.5,1.65,24460,0
+AEHR.US,D,20160412,000000,1.7,1.7,1.57,1.62,18334,0
+AEHR.US,D,20160413,000000,1.7316,1.76,1.6199,1.64,6572,0
+AEHR.US,D,20160414,000000,1.67,1.6823,1.41,1.49,28149,0
+AEHR.US,D,20160415,000000,1.48,1.73,1.48,1.65,4938,0
+AEHR.US,D,20160418,000000,1.61,1.65,1.58,1.58,9726,0
+AEHR.US,D,20160419,000000,1.7,1.7,1.5,1.5,32523,0
+AEHR.US,D,20160420,000000,1.4301,1.6,1.4301,1.51,4314,0
+AEHR.US,D,20160421,000000,1.51,1.59,1.5,1.56,12149,0
+AEHR.US,D,20160422,000000,1.55,1.728,1.53,1.55,7709,0
+AEHR.US,D,20160425,000000,1.52,1.55,1.505,1.51,2800,0
+AEHR.US,D,20160426,000000,1.5,1.55,1.42,1.42,5450,0
+AEHR.US,D,20160427,000000,1.51,1.54,1.51,1.51,1100,0
+AEHR.US,D,20160428,000000,1.46,1.5,1.42,1.42,1127,0
+AEHR.US,D,20160429,000000,1.45,1.45,1.41,1.41,7190,0
+AEHR.US,D,20160502,000000,1.37,1.39,1.37,1.37,720,0
+AEHR.US,D,20160503,000000,1.35,1.3501,1.17,1.23,16221,0
+AEHR.US,D,20160504,000000,1.1899,1.62,1.1,1.57,37241,0
+AEHR.US,D,20160505,000000,1.68,1.68,1.3411,1.38,19354,0
+AEHR.US,D,20160506,000000,1.34,1.4599,1.3,1.37,2967,0
+AEHR.US,D,20160509,000000,1.37,1.377,1.28,1.28,4901,0
+AEHR.US,D,20160510,000000,1.31,1.35,1.31,1.31,8595,0
+AEHR.US,D,20160511,000000,1.3,1.368,1.3,1.33,3301,0
+AEHR.US,D,20160512,000000,1.35,1.38,1.28,1.28,5640,0
+AEHR.US,D,20160513,000000,1.28,1.2899,1.2,1.2139,8400,0
+AEHR.US,D,20160516,000000,1.23,1.28,1.2,1.2,4930,0
+AEHR.US,D,20160517,000000,1.28,1.28,1.09,1.11,15534,0
+AEHR.US,D,20160518,000000,1.07,1.07,1,1.0689,94197,0
+AEHR.US,D,20160519,000000,1.04,1.07,0.9727,1.04,21394,0
+AEHR.US,D,20160520,000000,1.04,1.1,1.04,1.08,5657,0
+AEHR.US,D,20160523,000000,1.08,1.08,1.03,1.07,10230,0
+AEHR.US,D,20160524,000000,1.0152,1.05,1.01,1.01,39148,0
+AEHR.US,D,20160525,000000,1.05,1.09,1.045,1.08,27452,0
+AEHR.US,D,20160526,000000,1.08,1.11,1.08,1.09,31696,0
+AEHR.US,D,20160527,000000,1.09,1.09,0.953,1.09,16723,0
+AEHR.US,D,20160531,000000,1.01,1.1,1,1.0105,9445,0
+AEHR.US,D,20160601,000000,1.01,1.09,1,1.0283,15699,0
+AEHR.US,D,20160602,000000,1.01,1.08,0.96,1.08,23099,0
+AEHR.US,D,20160603,000000,1.04,1.07,1.04,1.04,5700,0
+AEHR.US,D,20160606,000000,1.05,1.07,1.0201,1.07,3000,0
+AEHR.US,D,20160607,000000,1.25,3.4199,1.25,1.59,2647341,0
+AEHR.US,D,20160608,000000,1.75,1.78,1.56,1.64,382251,0
+AEHR.US,D,20160609,000000,1.68,1.68,1.55,1.5986,81862,0
+AEHR.US,D,20160610,000000,1.64,1.7,1.55,1.58,59684,0
+AEHR.US,D,20160613,000000,1.66,1.75,1.6,1.72,91185,0
+AEHR.US,D,20160614,000000,1.7,1.75,1.6406,1.74,19438,0
+AEHR.US,D,20160615,000000,1.73,1.75,1.68,1.74,38850,0
+AEHR.US,D,20160616,000000,1.75,1.75,1.66,1.66,27771,0
+AEHR.US,D,20160617,000000,1.65,1.75,1.65,1.75,16340,0
+AEHR.US,D,20160620,000000,1.75,1.75,1.64,1.7,36287,0
+AEHR.US,D,20160621,000000,1.66,1.69,1.61,1.67,9638,0
+AEHR.US,D,20160622,000000,1.63,1.715,1.62,1.68,15178,0
+AEHR.US,D,20160623,000000,1.61,1.75,1.6,1.6,15102,0
+AEHR.US,D,20160624,000000,1.6,1.64,1.5401,1.64,3789,0
+AEHR.US,D,20160627,000000,1.7,1.7,1.57,1.62,3566,0
+AEHR.US,D,20160628,000000,1.58,1.69,1.57,1.64,18543,0
+AEHR.US,D,20160629,000000,1.6972,1.7,1.58,1.58,7103,0
+AEHR.US,D,20160630,000000,1.62,1.7,1.57,1.61,6300,0
+AEHR.US,D,20160701,000000,1.61,1.6838,1.58,1.68,14277,0
+AEHR.US,D,20160705,000000,1.59,1.83,1.5801,1.59,78310,0
+AEHR.US,D,20160706,000000,1.66,1.66,1.6,1.6,400,0
+AEHR.US,D,20160707,000000,1.61,1.6624,1.6,1.61,2138,0
+AEHR.US,D,20160708,000000,1.59,1.69,1.56,1.62,16786,0
+AEHR.US,D,20160711,000000,1.58,1.66,1.56,1.62,9305,0
+AEHR.US,D,20160712,000000,1.6,1.75,1.6,1.65,16680,0
+AEHR.US,D,20160713,000000,1.68,1.71,1.58,1.67,11153,0
+AEHR.US,D,20160714,000000,1.62,1.69,1.58,1.59,50346,0
+AEHR.US,D,20160715,000000,1.58,1.88,1.58,1.67,37784,0
+AEHR.US,D,20160718,000000,1.85,1.85,1.71,1.78,12295,0
+AEHR.US,D,20160719,000000,1.8,1.82,1.7,1.77,17799,0
+AEHR.US,D,20160720,000000,1.781,1.8151,1.68,1.69,35455,0
+AEHR.US,D,20160721,000000,1.7,1.71,1.64,1.64,11100,0
+AEHR.US,D,20160722,000000,1.64,1.739,1.64,1.71,30951,0
+AEHR.US,D,20160725,000000,1.6949,1.7,1.681,1.681,1085,0
+AEHR.US,D,20160726,000000,1.69,1.8,1.666,1.8,39683,0
+AEHR.US,D,20160727,000000,1.85,1.99,1.58,1.82,176022,0
+AEHR.US,D,20160728,000000,1.7732,1.83,1.7635,1.83,4731,0
+AEHR.US,D,20160729,000000,1.8,1.8,1.72,1.74,25359,0
+AEHR.US,D,20160801,000000,1.74,1.83,1.71,1.77,13447,0
+AEHR.US,D,20160802,000000,1.76,1.84,1.66,1.84,14764,0
+AEHR.US,D,20160803,000000,1.75,1.8,1.69,1.8,11292,0
+AEHR.US,D,20160804,000000,1.79,1.84,1.69,1.82,7603,0
+AEHR.US,D,20160805,000000,1.75,1.8,1.7,1.8,15538,0
+AEHR.US,D,20160808,000000,1.75,1.98,1.75,1.96,42377,0
+AEHR.US,D,20160809,000000,1.88,2.08,1.85,1.87,71147,0
+AEHR.US,D,20160810,000000,1.84,2,1.82,1.84,115796,0
+AEHR.US,D,20160811,000000,1.85,1.9,1.8,1.8,76090,0
+AEHR.US,D,20160812,000000,1.7999,1.83,1.77,1.79,14203,0
+AEHR.US,D,20160815,000000,1.899,1.9,1.85,1.86,17800,0
+AEHR.US,D,20160816,000000,1.88,1.88,1.74,1.78,7833,0
+AEHR.US,D,20160817,000000,1.72,1.8,1.72,1.8,1500,0
+AEHR.US,D,20160818,000000,1.73,1.81,1.73,1.76,6109,0
+AEHR.US,D,20160819,000000,1.78,1.86,1.72,1.86,5232,0
+AEHR.US,D,20160822,000000,1.8,1.86,1.74,1.77,3200,0
+AEHR.US,D,20160823,000000,1.73,1.774,1.71,1.71,5860,0
+AEHR.US,D,20160824,000000,1.82,2.47,1.82,1.9679,1325717,0
+AEHR.US,D,20160825,000000,2.12,2.12,1.84,1.95,74217,0
+AEHR.US,D,20160826,000000,1.97,2.19,1.91,2.19,130478,0
+AEHR.US,D,20160829,000000,2.21,2.23,1.95,2.19,40639,0
+AEHR.US,D,20160830,000000,2.21,2.75,2.18,2.5,103030,0
+AEHR.US,D,20160831,000000,2.48,2.69,2.37,2.42,62296,0
+AEHR.US,D,20160901,000000,2.46,2.579,2.3989,2.56,29822,0
+AEHR.US,D,20160902,000000,2.58,2.69,2.46,2.56,74527,0
+AEHR.US,D,20160906,000000,2.55,2.5801,2.41,2.55,12775,0
+AEHR.US,D,20160907,000000,2.53,2.64,2.52,2.52,45768,0
+AEHR.US,D,20160908,000000,2.55,2.55,2.38,2.51,35737,0
+AEHR.US,D,20160909,000000,2.39,2.5773,2.39,2.4801,11329,0
+AEHR.US,D,20160912,000000,2.4,2.43,2.25,2.36,20018,0
+AEHR.US,D,20160913,000000,2.36,2.36,2.21,2.32,7590,0
+AEHR.US,D,20160914,000000,2.29,2.39,2.29,2.3,11233,0
+AEHR.US,D,20160915,000000,2.22,2.44,2.22,2.35,21419,0
+AEHR.US,D,20160916,000000,2.31,2.4233,2.31,2.41,50177,0
+AEHR.US,D,20160919,000000,2.41,2.42,2.05,2.15,138138,0
+AEHR.US,D,20160920,000000,2.15,2.47,2.09,2.335,100206,0
+AEHR.US,D,20160921,000000,2.32,2.3499,2.3,2.34,27122,0
+AEHR.US,D,20160922,000000,2.3101,2.35,2.3,2.32,8991,0
+AEHR.US,D,20160923,000000,2.38,2.79,2.3664,2.79,185573,0
+AEHR.US,D,20160926,000000,2.76,2.89,2.62,2.74,49546,0
+AEHR.US,D,20160927,000000,2.72,2.9899,2.55,2.98,110372,0
+AEHR.US,D,20160928,000000,2.99,3.09,2.92,3.02,75303,0
+AEHR.US,D,20160929,000000,3,3.07,2.75,2.98,162677,0
+AEHR.US,D,20160930,000000,2.51,3.25,2.51,3.21,124155,0
+AEHR.US,D,20161003,000000,3.2,3.2899,3.15,3.16,72016,0
+AEHR.US,D,20161004,000000,3.13,3.2,3,3.0001,32879,0
+AEHR.US,D,20161005,000000,3.05,3.05,2.89,2.94,51464,0
+AEHR.US,D,20161006,000000,2.92,2.9799,2.69,2.7501,77912,0
+AEHR.US,D,20161007,000000,2.82,2.8799,2.65,2.67,72847,0
+AEHR.US,D,20161010,000000,2.89,3.04,2.7782,2.87,82055,0
+AEHR.US,D,20161011,000000,2.85,2.95,2.74,2.94,28882,0
+AEHR.US,D,20161012,000000,2.77,2.8799,2.66,2.71,55740,0
+AEHR.US,D,20161013,000000,2.82,2.85,2.71,2.73,5536,0
+AEHR.US,D,20161014,000000,2.78,2.79,2.68,2.77,47907,0
+AEHR.US,D,20161017,000000,2.83,2.9199,2.72,2.83,85229,0
+AEHR.US,D,20161018,000000,2.83,2.83,2.66,2.81,15869,0
+AEHR.US,D,20161019,000000,2.77,2.93,2.71,2.91,142283,0
+AEHR.US,D,20161020,000000,2.97,3.07,2.83,2.97,570600,0
+AEHR.US,D,20161021,000000,2.95,3.05,2.86,2.99,122235,0
+AEHR.US,D,20161024,000000,2.98,3.15,2.88,3.14,350494,0
+AEHR.US,D,20161025,000000,3.15,3.19,3.0857,3.1,339384,0
+AEHR.US,D,20161026,000000,3.07,3.1839,2.801,2.95,127449,0
+AEHR.US,D,20161027,000000,2.93,3.19,2.8,3.19,162398,0
+AEHR.US,D,20161028,000000,3.15,3.32,3.01,3.3,126300,0
+AEHR.US,D,20161031,000000,3.32,3.54,3.265,3.45,165097,0
+AEHR.US,D,20161101,000000,3.47,3.5792,3.065,3.21,92030,0
+AEHR.US,D,20161102,000000,3.23,3.36,3.08,3.19,37870,0
+AEHR.US,D,20161103,000000,3.16,3.38,3.15,3.26,32608,0
+AEHR.US,D,20161104,000000,3.23,3.36,3.23,3.27,12443,0
+AEHR.US,D,20161107,000000,3.2,3.25,3.18,3.18,11373,0
+AEHR.US,D,20161108,000000,3.2,3.2345,3.12,3.2,33193,0
+AEHR.US,D,20161109,000000,3.14,3.14,2.511,3.04,53062,0
+AEHR.US,D,20161110,000000,3.06,3.07,2.89,2.915,15822,0
+AEHR.US,D,20161111,000000,2.9484,3.09,2.9,3.02,7511,0
+AEHR.US,D,20161114,000000,3.0548,3.09,2.95,2.95,7879,0
+AEHR.US,D,20161115,000000,2.9,3.07,2.9,2.98,14729,0
+AEHR.US,D,20161116,000000,2.97,3.07,2.88,3.04,31313,0
+AEHR.US,D,20161117,000000,2.9711,3.04,2.9077,3.04,6951,0
+AEHR.US,D,20161118,000000,3,3.03,2.9375,3,26817,0
+AEHR.US,D,20161121,000000,3,3,2.964,2.98,7593,0
+AEHR.US,D,20161122,000000,2.9758,3.04,2.88,3,13957,0
+AEHR.US,D,20161123,000000,2.95,2.97,2.9,2.97,15538,0
+AEHR.US,D,20161125,000000,3,3,2.8632,2.97,2790,0
+AEHR.US,D,20161128,000000,2.96,3.03,2.96,2.96,15816,0
+AEHR.US,D,20161129,000000,2.9499,3,2.9499,3,1821,0
+AEHR.US,D,20161130,000000,2.997,3.05,2.92,2.99,12729,0
+AEHR.US,D,20161201,000000,3.03,3.055,3,3.05,4818,0
+AEHR.US,D,20161202,000000,3.09,3.15,2.6659,3.07,17437,0
+AEHR.US,D,20161205,000000,2.9,3.07,2.75,3,34994,0
+AEHR.US,D,20161206,000000,2.99,3.005,2.9,2.9,17106,0
+AEHR.US,D,20161207,000000,2.98,2.99,2.93,2.96,12161,0
+AEHR.US,D,20161208,000000,2.9,2.95,2.84,2.87,25178,0
+AEHR.US,D,20161209,000000,2.94,2.94,2.73,2.75,30972,0
+AEHR.US,D,20161212,000000,2.8,2.8,2.75,2.75,12001,0
+AEHR.US,D,20161213,000000,2.7501,2.905,2.6241,2.89,22023,0
+AEHR.US,D,20161214,000000,2.77,2.8153,2.57,2.6,47712,0
+AEHR.US,D,20161215,000000,2.65,2.781,2.5,2.53,54814,0
+AEHR.US,D,20161216,000000,2.7,2.7,2.231,2.37,39887,0
+AEHR.US,D,20161219,000000,2.5,2.63,2.44,2.45,24259,0
+AEHR.US,D,20161220,000000,2.5084,2.65,2.48,2.5,36317,0
+AEHR.US,D,20161221,000000,2.55,2.5852,2.43,2.5,20413,0
+AEHR.US,D,20161222,000000,2.48,2.48,2.32,2.38,29573,0
+AEHR.US,D,20161223,000000,2.37,2.41,2.33,2.39,11344,0
+AEHR.US,D,20161227,000000,2.387,2.53,2.33,2.36,12006,0
+AEHR.US,D,20161228,000000,2.37,2.3855,2.32,2.35,11486,0
+AEHR.US,D,20161229,000000,2.4273,2.439,2.32,2.4,36208,0
+AEHR.US,D,20161230,000000,2.3611,2.43,2.34,2.41,68335,0
+AEHR.US,D,20170103,000000,2.34,2.4,2.25,2.38,25497,0
+AEHR.US,D,20170104,000000,2.34,2.3784,2.24,2.3465,22374,0
+AEHR.US,D,20170105,000000,2.35,2.63,2.24,2.3,64134,0
+AEHR.US,D,20170106,000000,2.3,2.37,2.3,2.34,47778,0
+AEHR.US,D,20170109,000000,2.32,2.45,2.32,2.37,7730,0
+AEHR.US,D,20170110,000000,2.35,2.42,2.35,2.37,17929,0
+AEHR.US,D,20170111,000000,2.37,2.47,2.37,2.46,16101,0
+AEHR.US,D,20170112,000000,2.48,2.524,2.48,2.48,2966,0
+AEHR.US,D,20170113,000000,2.45,2.59,2.45,2.52,10832,0
+AEHR.US,D,20170117,000000,2.56,2.62,2.36,2.44,16054,0
+AEHR.US,D,20170118,000000,2.39,2.4775,2.36,2.4,4499,0
+AEHR.US,D,20170119,000000,2.39,2.47,2.359,2.45,13602,0
+AEHR.US,D,20170120,000000,2.47,2.5,2.37,2.37,4224,0
+AEHR.US,D,20170123,000000,2.43,2.5,2.42,2.4201,7239,0
+AEHR.US,D,20170124,000000,2.41,2.54,2.41,2.46,20601,0
+AEHR.US,D,20170125,000000,2.5,2.5629,2.36,2.43,31221,0
+AEHR.US,D,20170126,000000,2.48,2.5,2.37,2.4,7180,0
+AEHR.US,D,20170127,000000,2.44,2.55,2.4,2.42,22438,0
+AEHR.US,D,20170130,000000,2.5,2.54,2.4,2.4,34538,0
+AEHR.US,D,20170131,000000,2.4,2.4,2.35,2.36,8584,0
+AEHR.US,D,20170201,000000,2.36,2.46,2.35,2.38,4118,0
+AEHR.US,D,20170202,000000,2.41,2.47,2.35,2.41,7775,0
+AEHR.US,D,20170203,000000,2.36,2.4,2.27,2.3,33017,0
+AEHR.US,D,20170206,000000,2.38,2.3854,2.19,2.19,24902,0
+AEHR.US,D,20170207,000000,2.19,2.29,2.1533,2.21,30889,0
+AEHR.US,D,20170208,000000,2.19,3.69,2.1501,3,9238807,0
+AEHR.US,D,20170209,000000,3.32,3.51,2.92,3.3,2551116,0
+AEHR.US,D,20170210,000000,3.28,3.35,3.05,3.34,574383,0
+AEHR.US,D,20170213,000000,3.36,3.95,3.24,3.89,1068263,0
+AEHR.US,D,20170214,000000,3.84,3.85,3.56,3.75,448507,0
+AEHR.US,D,20170215,000000,3.78,4.1708,3.5201,3.99,415598,0
+AEHR.US,D,20170216,000000,4.03,4.08,3.9,4.05,152368,0
+AEHR.US,D,20170217,000000,3.93,4.12,3.89,4.11,153639,0
+AEHR.US,D,20170221,000000,4.28,5.28,4.13,4.99,1427554,0
+AEHR.US,D,20170222,000000,4.65,4.95,4.44,4.6,336848,0
+AEHR.US,D,20170223,000000,4.51,4.59,4.3601,4.57,127715,0
+AEHR.US,D,20170224,000000,4.46,4.77,4.351,4.75,162651,0
+AEHR.US,D,20170227,000000,4.82,5.0499,4.625,4.95,135485,0
+AEHR.US,D,20170228,000000,4.99,5.26,4.7401,5.24,196646,0
+AEHR.US,D,20170301,000000,5.29,5.3,5,5.07,145924,0
+AEHR.US,D,20170302,000000,5.1,5.2,4.75,4.8,158349,0
+AEHR.US,D,20170303,000000,4.8,5.24,4.7032,5.09,253951,0
+AEHR.US,D,20170306,000000,5.15,5.15,4.79,4.98,158440,0
+AEHR.US,D,20170307,000000,4.92,4.92,4.75,4.84,51935,0
+AEHR.US,D,20170308,000000,4.76,4.985,4.62,4.8,96257,0
+AEHR.US,D,20170309,000000,4.75,5.05,4.75,5.01,114104,0
+AEHR.US,D,20170310,000000,5.03,5.45,4.94,5.24,601201,0
+AEHR.US,D,20170313,000000,5.21,5.34,4.86,4.91,213915,0
+AEHR.US,D,20170314,000000,4.92,4.9205,4.5201,4.75,100014,0
+AEHR.US,D,20170315,000000,4.75,4.83,4.53,4.72,49970,0
+AEHR.US,D,20170316,000000,4.69,4.81,4.38,4.65,64359,0
+AEHR.US,D,20170317,000000,4.69,5.27,4.66,5.08,96786,0
+AEHR.US,D,20170320,000000,4.98,5.03,4.802,5.03,40760,0
+AEHR.US,D,20170321,000000,5.03,5.03,4.83,4.99,51695,0
+AEHR.US,D,20170322,000000,4.95,4.95,4.7,4.9,69041,0
+AEHR.US,D,20170323,000000,4.91,5.14,4.9,5.14,73031,0
+AEHR.US,D,20170324,000000,5.11,5.29,5,5.16,95053,0
+AEHR.US,D,20170327,000000,5.05,5.24,5.01,5.19,121998,0
+AEHR.US,D,20170328,000000,5.2,5.2448,5.05,5.17,92038,0
+AEHR.US,D,20170329,000000,5.2,5.2499,5.06,5.23,61737,0
+AEHR.US,D,20170330,000000,5.23,6.1,5.2,5.41,638284,0
+AEHR.US,D,20170331,000000,5,5.2,4.16,4.81,649628,0
+AEHR.US,D,20170403,000000,4.7,4.85,4.5201,4.77,221133,0
+AEHR.US,D,20170404,000000,4.97,5.04,4.34,4.43,248675,0
+AEHR.US,D,20170405,000000,4.46,4.5,3.55,3.77,387278,0
+AEHR.US,D,20170406,000000,3.84,4.25,3.836,4.16,281850,0
+AEHR.US,D,20170407,000000,4.34,4.38,4.01,4.28,174374,0
+AEHR.US,D,20170410,000000,4.08,4.085,3.81,3.84,516677,0
+AEHR.US,D,20170411,000000,3.81,4.02,3.37,4.01,364596,0
+AEHR.US,D,20170412,000000,4,4.08,3.8389,4.05,198074,0
+AEHR.US,D,20170413,000000,4.39,4.63,4.2625,4.45,2385630,0
+AEHR.US,D,20170417,000000,4.46,4.53,4.3,4.51,142498,0
+AEHR.US,D,20170418,000000,4.38,4.48,4.38,4.48,83961,0
+AEHR.US,D,20170419,000000,4.48,4.48,4.3,4.33,89836,0
+AEHR.US,D,20170420,000000,4.36,4.49,4.36,4.46,82476,0
+AEHR.US,D,20170421,000000,4.45,4.47,4.36,4.38,144203,0
+AEHR.US,D,20170424,000000,4.41,4.56,4.38,4.53,129114,0
+AEHR.US,D,20170425,000000,4.54,4.66,4.46,4.59,108130,0
+AEHR.US,D,20170426,000000,4.58,4.8,4.51,4.65,118783,0
+AEHR.US,D,20170427,000000,4.61,4.99,4.46,4.85,102408,0
+AEHR.US,D,20170428,000000,4.85,4.9,4.5,4.57,99793,0
+AEHR.US,D,20170501,000000,4.56,4.62,4.5,4.61,54044,0
+AEHR.US,D,20170502,000000,4.55,4.55,4.4001,4.49,148126,0
+AEHR.US,D,20170503,000000,4.47,4.5,4.29,4.32,64077,0
+AEHR.US,D,20170504,000000,4.26,4.3835,4.06,4.12,121900,0
+AEHR.US,D,20170505,000000,4.09,4.12,3.97,3.99,126943,0
+AEHR.US,D,20170508,000000,3.99,4.45,3.98,4.15,110169,0
+AEHR.US,D,20170509,000000,4.17,4.26,4.11,4.19,53400,0
+AEHR.US,D,20170510,000000,4.18,4.52,4.15,4.41,103314,0
+AEHR.US,D,20170511,000000,4.35,4.49,4.25,4.49,52199,0
+AEHR.US,D,20170512,000000,4.47,4.58,4.37,4.43,68456,0
+AEHR.US,D,20170515,000000,4.51,4.54,4.35,4.5,25195,0
+AEHR.US,D,20170516,000000,4.49,4.65,4.35,4.54,40879,0
+AEHR.US,D,20170517,000000,4.51,4.51,4.1,4.1,72128,0
+AEHR.US,D,20170518,000000,4.11,4.43,3.98,4.15,105461,0
+AEHR.US,D,20170519,000000,4.14,4.25,4.04,4.25,49216,0
+AEHR.US,D,20170522,000000,4.21,4.35,4.15,4.35,24648,0
+AEHR.US,D,20170523,000000,4.29,4.54,4.18,4.53,44945,0
+AEHR.US,D,20170524,000000,4.47,4.68,4.29,4.68,45250,0
+AEHR.US,D,20170525,000000,4.69,4.83,4.46,4.64,39267,0
+AEHR.US,D,20170526,000000,4.68,4.68,4.47,4.61,28158,0
+AEHR.US,D,20170530,000000,4.61,4.82,4.495,4.57,25788,0
+AEHR.US,D,20170531,000000,4.55,4.66,4.505,4.58,25651,0
+AEHR.US,D,20170601,000000,4.6,4.6,4.46,4.47,60489,0
+AEHR.US,D,20170602,000000,4.54,4.54,4.28,4.33,56342,0
+AEHR.US,D,20170605,000000,4.4,4.4002,4.12,4.35,56974,0
+AEHR.US,D,20170606,000000,4.31,4.31,4,4.14,76034,0
+AEHR.US,D,20170607,000000,4.12,4.2299,4.0201,4.07,106987,0
+AEHR.US,D,20170608,000000,4.06,4.13,3.99,4.02,87055,0
+AEHR.US,D,20170609,000000,4.109,4.11,3.9,3.98,79400,0
+AEHR.US,D,20170612,000000,3.92,4.03,3.75,3.82,151292,0
+AEHR.US,D,20170613,000000,3.75,3.87,3.74,3.83,41296,0
+AEHR.US,D,20170614,000000,3.88,3.97,3.77,3.92,53720,0
+AEHR.US,D,20170615,000000,3.85,3.91,3.61,3.71,34196,0
+AEHR.US,D,20170616,000000,3.7,3.82,3.685,3.74,146428,0
+AEHR.US,D,20170619,000000,3.801,3.81,3.61,3.71,36708,0
+AEHR.US,D,20170620,000000,3.68,3.7,3.5,3.65,76161,0
+AEHR.US,D,20170621,000000,3.6,3.64,3.5045,3.59,76108,0
+AEHR.US,D,20170622,000000,3.55,3.61,3.48,3.54,92770,0
+AEHR.US,D,20170623,000000,3.55,3.94,3.55,3.9,261444,0
+AEHR.US,D,20170626,000000,3.95,4.09,3.7887,4.04,98786,0
+AEHR.US,D,20170627,000000,4.05,4.05,3.83,3.94,35905,0
+AEHR.US,D,20170628,000000,4.04,4.04,3.8,3.82,29688,0
+AEHR.US,D,20170629,000000,3.8,3.83,3.7,3.82,30614,0
+AEHR.US,D,20170630,000000,3.7488,3.84,3.7,3.75,69021,0
+AEHR.US,D,20170703,000000,3.695,3.71,3.6,3.7,6971,0
+AEHR.US,D,20170705,000000,3.62,3.9,3.6,3.88,88992,0
+AEHR.US,D,20170706,000000,3.89,3.89,3.72,3.82,76938,0
+AEHR.US,D,20170707,000000,3.85,3.88,3.7277,3.88,19041,0
+AEHR.US,D,20170710,000000,3.85,3.95,3.73,3.95,49365,0
+AEHR.US,D,20170711,000000,3.94,4.14,3.86,3.93,139075,0
+AEHR.US,D,20170712,000000,4.05,4.149,3.96,4.01,33104,0
+AEHR.US,D,20170713,000000,4,4.07,3.95,3.99,69517,0
+AEHR.US,D,20170714,000000,3.99,4.03,3.82,3.91,35895,0
+AEHR.US,D,20170717,000000,3.91,3.92,3.75,3.78,93202,0
+AEHR.US,D,20170718,000000,3.83,3.83,3.66,3.78,183537,0
+AEHR.US,D,20170719,000000,3.85,3.8812,3.7,3.81,161883,0
+AEHR.US,D,20170720,000000,4.05,4.15,3.93,4.08,107913,0
+AEHR.US,D,20170721,000000,4.05,4.06,3.92,4.05,41148,0
+AEHR.US,D,20170724,000000,4.04,4.1,4,4.03,74093,0
+AEHR.US,D,20170725,000000,4.03,4.22,4.02,4.18,137045,0
+AEHR.US,D,20170726,000000,4.23,4.3343,4.0561,4.1,50093,0
+AEHR.US,D,20170727,000000,4.1339,4.145,3.9,3.96,34318,0
+AEHR.US,D,20170728,000000,3.95,4.12,3.85,4.05,225967,0
+AEHR.US,D,20170731,000000,4.09,4.09,3.93,4.04,25955,0
+AEHR.US,D,20170801,000000,4.05,4.06,3.98,4.035,51817,0
+AEHR.US,D,20170802,000000,4.053,4.08,3.9,3.96,111950,0
+AEHR.US,D,20170803,000000,3.97,4.02,3.935,4.02,41965,0
+AEHR.US,D,20170804,000000,4,4.04,3.84,3.9,53994,0
+AEHR.US,D,20170807,000000,3.86,3.88,3.65,3.67,144076,0
+AEHR.US,D,20170808,000000,3.65,3.76,3.62,3.73,30714,0
+AEHR.US,D,20170809,000000,3.7,3.83,3.63,3.72,62924,0
+AEHR.US,D,20170810,000000,3.71,3.71,3.32,3.345,62571,0
+AEHR.US,D,20170811,000000,3.34,3.34,3.12,3.18,73785,0
+AEHR.US,D,20170814,000000,3.21,3.2771,3.02,3.12,91054,0
+AEHR.US,D,20170815,000000,3.06,3.16,3.03,3.14,61077,0
+AEHR.US,D,20170816,000000,3.1088,3.12,2.9401,3,94865,0
+AEHR.US,D,20170817,000000,2.94,3.03,2.78,2.81,124810,0
+AEHR.US,D,20170818,000000,2.78,3.0248,2.62,2.9,148962,0
+AEHR.US,D,20170821,000000,2.92,3.21,2.87,3.18,73474,0
+AEHR.US,D,20170822,000000,3.17,3.46,3.16,3.37,82470,0
+AEHR.US,D,20170823,000000,3.36,3.41,3.16,3.28,95155,0
+AEHR.US,D,20170824,000000,3.35,3.57,3.31,3.46,105621,0
+AEHR.US,D,20170825,000000,3.53,3.79,3.33,3.71,72380,0
+AEHR.US,D,20170828,000000,3.7,3.7,3.47,3.58,30461,0
+AEHR.US,D,20170829,000000,3.5,3.58,3.401,3.49,71477,0
+AEHR.US,D,20170830,000000,3.5,3.565,3.3,3.39,122951,0
+AEHR.US,D,20170831,000000,3.35,3.45,3.3,3.36,95829,0
+AEHR.US,D,20170901,000000,3.31,3.4,3.31,3.34,72973,0
+AEHR.US,D,20170905,000000,3.33,3.35,3.23,3.32,76902,0
+AEHR.US,D,20170906,000000,3.35,3.35,3.2,3.23,63896,0
+AEHR.US,D,20170907,000000,3.2,3.215,3.06,3.17,107495,0
+AEHR.US,D,20170908,000000,3.1736,3.3,3.12,3.27,62259,0
+AEHR.US,D,20170911,000000,3.27,3.35,3.19,3.3,93467,0
+AEHR.US,D,20170912,000000,3.24,3.41,3.22,3.4,100392,0
+AEHR.US,D,20170913,000000,3.4,3.679,3.27,3.58,234984,0
+AEHR.US,D,20170914,000000,3.65,3.65,3.41,3.45,52718,0
+AEHR.US,D,20170915,000000,3.42,3.52,3.42,3.5,24195,0
+AEHR.US,D,20170918,000000,3.45,3.57,3.42,3.52,66626,0
+AEHR.US,D,20170919,000000,3.5,3.53,3.42,3.53,50709,0
+AEHR.US,D,20170920,000000,3.5,3.5714,3.47,3.47,63558,0
+AEHR.US,D,20170921,000000,3.42,3.47,3.26,3.34,112273,0
+AEHR.US,D,20170922,000000,3.34,3.41,3.3,3.36,51388,0
+AEHR.US,D,20170925,000000,3.35,3.35,3.06,3.07,91622,0
+AEHR.US,D,20170926,000000,3.07,3.1,3.01,3.05,136952,0
+AEHR.US,D,20170927,000000,3.08,3.18,3.08,3.17,150024,0
+AEHR.US,D,20170928,000000,3.44,3.6,3.2,3.52,299911,0
+AEHR.US,D,20170929,000000,4,4.0982,3.65,4.09,476396,0
+AEHR.US,D,20171002,000000,4.1,4.1,3.75,3.9,146358,0
+AEHR.US,D,20171003,000000,3.9,3.9,3.74,3.77,73117,0
+AEHR.US,D,20171004,000000,3.7,3.73,3.6,3.69,91305,0
+AEHR.US,D,20171005,000000,3.67,3.78,3.6383,3.72,49949,0
+AEHR.US,D,20171006,000000,3.65,3.76,3.65,3.7,31464,0
+AEHR.US,D,20171009,000000,3.7,3.74,3.65,3.72,32832,0
+AEHR.US,D,20171010,000000,3.75,3.7725,3.57,3.68,76685,0
+AEHR.US,D,20171011,000000,3.68,3.7,3.61,3.62,27323,0
+AEHR.US,D,20171012,000000,3.61,3.73,3.58,3.63,38048,0
+AEHR.US,D,20171013,000000,3.65,3.7,3.63,3.67,22388,0
+AEHR.US,D,20171016,000000,3.74,3.74,3.48,3.53,64113,0
+AEHR.US,D,20171017,000000,3.5,3.6,3.41,3.46,29602,0
+AEHR.US,D,20171018,000000,3.46,3.6318,3.4,3.55,38903,0
+AEHR.US,D,20171019,000000,3.5,3.62,3.441,3.565,63318,0
+AEHR.US,D,20171020,000000,3.63,3.954,3.63,3.82,135552,0
+AEHR.US,D,20171023,000000,3.89,3.9,3.68,3.72,74982,0
+AEHR.US,D,20171024,000000,3.6859,3.75,3.5737,3.66,59311,0
+AEHR.US,D,20171025,000000,3.61,3.71,3.53,3.65,73926,0
+AEHR.US,D,20171026,000000,3.67,3.7,3.43,3.46,52555,0
+AEHR.US,D,20171027,000000,3.46,3.63,3.429,3.54,52005,0
+AEHR.US,D,20171030,000000,3.518,3.54,3.41,3.44,24788,0
+AEHR.US,D,20171031,000000,3.4283,3.63,3.42,3.61,51587,0
+AEHR.US,D,20171101,000000,3.6035,3.6035,3.45,3.46,18387,0
+AEHR.US,D,20171102,000000,3.47,3.47,3.37,3.43,29954,0
+AEHR.US,D,20171103,000000,3.48,3.54,3.45,3.53,28032,0
+AEHR.US,D,20171106,000000,3.59,3.602,3.46,3.51,66353,0
+AEHR.US,D,20171107,000000,3.5432,3.5432,3.35,3.4,58474,0
+AEHR.US,D,20171108,000000,3.39,3.46,3.231,3.24,63203,0
+AEHR.US,D,20171109,000000,3.21,3.21,3.0672,3.09,42698,0
+AEHR.US,D,20171110,000000,3.13,3.1799,3.11,3.12,43368,0
+AEHR.US,D,20171113,000000,3.11,3.18,3.11,3.14,30378,0
+AEHR.US,D,20171114,000000,3.1,3.17,3.03,3.13,30699,0
+AEHR.US,D,20171115,000000,3.15,3.1635,3.02,3.04,51750,0
+AEHR.US,D,20171116,000000,3.04,3.29,3.04,3.27,210034,0
+AEHR.US,D,20171117,000000,3.2951,3.2951,3.1,3.19,36904,0
+AEHR.US,D,20171120,000000,3.19,3.2032,2.96,3.07,79692,0
+AEHR.US,D,20171121,000000,3.1398,3.1398,2.95,2.96,102695,0
+AEHR.US,D,20171122,000000,3,3.01,2.92,2.92,106770,0
+AEHR.US,D,20171124,000000,2.93,2.95,2.91,2.92,10392,0
+AEHR.US,D,20171127,000000,2.89,2.93,2.78,2.79,127275,0
+AEHR.US,D,20171128,000000,2.79,2.86,2.73,2.75,120479,0
+AEHR.US,D,20171129,000000,2.79,2.89,2.61,2.61,190052,0
+AEHR.US,D,20171130,000000,2.62,2.62,2.5,2.55,180365,0
+AEHR.US,D,20171201,000000,2.55,2.6,2.51,2.53,68272,0
+AEHR.US,D,20171204,000000,2.57,2.64,2.335,2.5,309088,0
+AEHR.US,D,20171205,000000,2.55,2.84,2.55,2.6086,672117,0
+AEHR.US,D,20171206,000000,2.65,2.68,2.44,2.44,327244,0
+AEHR.US,D,20171207,000000,2.5,2.509,2.4301,2.46,123890,0
+AEHR.US,D,20171208,000000,2.5,2.65,2.42,2.58,307542,0
+AEHR.US,D,20171211,000000,2.56,2.64,2.49,2.58,214727,0
+AEHR.US,D,20171212,000000,2.58,2.65,2.53,2.6,329424,0
+AEHR.US,D,20171213,000000,2.61,2.68,2.58,2.65,650175,0
+AEHR.US,D,20171214,000000,2.73,2.96,2.65,2.945,672407,0
+AEHR.US,D,20171215,000000,2.97,3.1329,2.95,3.06,755819,0
+AEHR.US,D,20171218,000000,3.06,3.0999,2.9101,3,226801,0
+AEHR.US,D,20171219,000000,2.98,3,2.86,2.92,117837,0
+AEHR.US,D,20171220,000000,3,3,2.86,2.86,187429,0
+AEHR.US,D,20171221,000000,2.88,2.9,2.82,2.84,182929,0
+AEHR.US,D,20171222,000000,2.85,2.9,2.81,2.84,162336,0
+AEHR.US,D,20171226,000000,2.83,2.8396,2.73,2.8,94161,0
+AEHR.US,D,20171227,000000,2.82,2.82,2.68,2.72,135536,0
+AEHR.US,D,20171228,000000,2.74,2.83,2.7,2.7,203241,0
+AEHR.US,D,20171229,000000,2.75,2.75,2.67,2.7054,104801,0
+AEHR.US,D,20180102,000000,2.71,2.875,2.69,2.8,238596,0
+AEHR.US,D,20180103,000000,2.83,2.9,2.8,2.85,166453,0
+AEHR.US,D,20180104,000000,2.95,3.17,2.85,3.15,770843,0
+AEHR.US,D,20180105,000000,3.35,3.37,3.03,3.23,609700,0
+AEHR.US,D,20180108,000000,3.25,3.29,2.9,3.105,363258,0
+AEHR.US,D,20180109,000000,3.07,3.1,2.95,2.98,180672,0
+AEHR.US,D,20180110,000000,2.93,2.974,2.8458,2.86,180994,0
+AEHR.US,D,20180111,000000,2.9,2.94,2.9,2.9,155226,0
+AEHR.US,D,20180112,000000,2.94,2.9403,2.85,2.94,166449,0
+AEHR.US,D,20180116,000000,2.88,2.9598,2.801,2.85,172393,0
+AEHR.US,D,20180117,000000,2.85,2.899,2.76,2.85,128891,0
+AEHR.US,D,20180118,000000,2.85,2.89,2.76,2.79,119768,0
+AEHR.US,D,20180119,000000,2.76,2.84,2.75,2.82,89617,0
+AEHR.US,D,20180122,000000,2.84,2.84,2.745,2.77,104084,0
+AEHR.US,D,20180123,000000,2.76,2.8,2.71,2.76,98240,0
+AEHR.US,D,20180124,000000,2.76,2.78,2.58,2.58,303129,0
+AEHR.US,D,20180125,000000,2.62,2.689,2.56,2.66,115638,0
+AEHR.US,D,20180126,000000,2.67,2.7199,2.6,2.7,98685,0
+AEHR.US,D,20180129,000000,2.7,2.7,2.63,2.66,116687,0
+AEHR.US,D,20180130,000000,2.61,2.67,2.6,2.64,66273,0
+AEHR.US,D,20180131,000000,2.66,2.66,2.56,2.6,67653,0
+AEHR.US,D,20180201,000000,2.581,2.64,2.57,2.57,58918,0
+AEHR.US,D,20180202,000000,2.55,2.57,2.46,2.52,155343,0
+AEHR.US,D,20180205,000000,2.52,2.57,2.35,2.38,255895,0
+AEHR.US,D,20180206,000000,2.35,2.5163,2.31,2.45,138343,0
+AEHR.US,D,20180207,000000,2.45,2.45,2.3,2.31,139622,0
+AEHR.US,D,20180208,000000,2.31,2.3511,2.21,2.26,206567,0
+AEHR.US,D,20180209,000000,2.29,2.3,2.16,2.2,163841,0
+AEHR.US,D,20180212,000000,2.24,2.4,2.21,2.38,147608,0
+AEHR.US,D,20180213,000000,2.4,2.461,2.34,2.35,91403,0
+AEHR.US,D,20180214,000000,2.31,2.4399,2.29,2.42,84710,0
+AEHR.US,D,20180215,000000,2.45,2.47,2.35,2.41,74884,0
+AEHR.US,D,20180216,000000,2.3772,2.42,2.32,2.35,101240,0
+AEHR.US,D,20180220,000000,2.35,2.39,2.21,2.25,89426,0
+AEHR.US,D,20180221,000000,2.25,2.2999,2.2,2.21,93385,0
+AEHR.US,D,20180222,000000,2.22,2.26,2.18,2.19,85282,0
+AEHR.US,D,20180223,000000,2.212,2.336,2.21,2.3,192341,0
+AEHR.US,D,20180226,000000,2.34,2.34,2.28,2.34,80091,0
+AEHR.US,D,20180227,000000,2.31,2.32,2.214,2.2299,88001,0
+AEHR.US,D,20180228,000000,2.26,2.369,2.26,2.29,92247,0
+AEHR.US,D,20180301,000000,2.3054,2.31,2.24,2.26,17101,0
+AEHR.US,D,20180302,000000,2.22,2.25,2.17,2.2,200704,0
+AEHR.US,D,20180305,000000,2.22,2.38,2.2,2.36,66418,0
+AEHR.US,D,20180306,000000,2.4,2.41,2.3108,2.34,53626,0
+AEHR.US,D,20180307,000000,2.3,2.4152,2.28,2.31,41403,0
+AEHR.US,D,20180308,000000,2.34,2.38,2.28,2.38,74412,0
+AEHR.US,D,20180309,000000,2.41,2.61,2.39,2.52,219256,0
+AEHR.US,D,20180312,000000,2.55,2.56,2.43,2.45,33640,0
+AEHR.US,D,20180313,000000,2.45,2.5,2.26,2.26,341156,0
+AEHR.US,D,20180314,000000,2.28,2.35,2.26,2.33,99011,0
+AEHR.US,D,20180315,000000,2.35,2.58,2.321,2.57,354832,0
+AEHR.US,D,20180316,000000,2.56,2.8,2.56,2.66,320735,0
+AEHR.US,D,20180319,000000,2.64,2.64,2.53,2.57,86339,0
+AEHR.US,D,20180320,000000,2.53,2.65,2.47,2.52,59737,0
+AEHR.US,D,20180321,000000,2.52,2.67,2.52,2.655,48157,0
+AEHR.US,D,20180322,000000,2.6,2.65,2.53,2.61,44593,0
+AEHR.US,D,20180323,000000,2.6,2.625,2.465,2.49,85289,0
+AEHR.US,D,20180326,000000,2.56,2.56,2.35,2.42,97025,0
+AEHR.US,D,20180327,000000,2.42,2.42,2.31,2.32,63887,0
+AEHR.US,D,20180328,000000,2.31,2.34,2.2,2.22,106327,0
+AEHR.US,D,20180329,000000,2.2501,2.29,2.24,2.25,60513,0
+AEHR.US,D,20180402,000000,2.25,2.35,2.12,2.24,103107,0
+AEHR.US,D,20180403,000000,2.28,2.3099,2.1601,2.27,303538,0
+AEHR.US,D,20180404,000000,2.4,2.42,2.18,2.38,462442,0
+AEHR.US,D,20180405,000000,2.4,2.4,2.28,2.35,120794,0
+AEHR.US,D,20180406,000000,2.31,2.3918,2.22,2.29,151889,0
+AEHR.US,D,20180409,000000,2.3,2.33,2.221,2.3,104560,0
+AEHR.US,D,20180410,000000,2.29,2.373,2.25,2.32,147480,0
+AEHR.US,D,20180411,000000,2.31,2.3783,2.31,2.31,37531,0
+AEHR.US,D,20180412,000000,2.31,2.325,2.28,2.315,44773,0
+AEHR.US,D,20180413,000000,2.34,2.6399,2.3,2.59,254425,0
+AEHR.US,D,20180416,000000,2.66,2.67,2.54,2.58,155125,0
+AEHR.US,D,20180417,000000,2.6,2.6399,2.51,2.55,151940,0
+AEHR.US,D,20180418,000000,2.58,2.5996,2.45,2.57,94079,0
+AEHR.US,D,20180419,000000,2.57,2.659,2.42,2.43,78955,0
+AEHR.US,D,20180420,000000,2.4151,2.44,2.36,2.38,52482,0
+AEHR.US,D,20180423,000000,2.35,2.39,2.31,2.34,38971,0
+AEHR.US,D,20180424,000000,2.33,2.39,2.31,2.33,44517,0
+AEHR.US,D,20180425,000000,2.31,2.35,2.3,2.32,61013,0
+AEHR.US,D,20180426,000000,2.33,2.45,2.32,2.39,100855,0
+AEHR.US,D,20180427,000000,2.41,2.41,2.33,2.4,28076,0
+AEHR.US,D,20180430,000000,2.4,2.4,2.3,2.32,37937,0
+AEHR.US,D,20180501,000000,2.26,2.35,2.26,2.33,128317,0
+AEHR.US,D,20180502,000000,2.38,2.45,2.3125,2.38,76266,0
+AEHR.US,D,20180503,000000,2.391,2.3952,2.29,2.34,70535,0
+AEHR.US,D,20180504,000000,2.3401,2.425,2.3401,2.4,38356,0
+AEHR.US,D,20180507,000000,2.37,2.4216,2.31,2.39,45138,0
+AEHR.US,D,20180508,000000,2.39,2.44,2.35,2.36,62285,0
+AEHR.US,D,20180509,000000,2.32,2.37,2.32,2.34,77269,0
+AEHR.US,D,20180510,000000,2.26,2.36,2.26,2.28,170971,0
+AEHR.US,D,20180511,000000,2.2818,2.31,2.25,2.28,64161,0
+AEHR.US,D,20180514,000000,2.27,2.3,2.24,2.27,87910,0
+AEHR.US,D,20180515,000000,2.26,2.3,2.2001,2.3,71494,0
+AEHR.US,D,20180516,000000,2.29,2.355,2.276,2.3,45825,0
+AEHR.US,D,20180517,000000,2.31,2.36,2.291,2.36,28888,0
+AEHR.US,D,20180518,000000,2.39,2.42,2.356,2.38,79648,0
+AEHR.US,D,20180521,000000,2.38,2.47,2.36,2.37,80372,0
+AEHR.US,D,20180522,000000,2.36,2.4,2.3,2.39,44848,0
+AEHR.US,D,20180523,000000,2.385,2.4318,2.361,2.411,50372,0
+AEHR.US,D,20180524,000000,2.44,2.46,2.39,2.39,24808,0
+AEHR.US,D,20180525,000000,2.4,2.47,2.3995,2.45,56201,0
+AEHR.US,D,20180529,000000,2.45,2.68,2.4342,2.59,199776,0
+AEHR.US,D,20180530,000000,2.57,2.6209,2.55,2.56,66412,0
+AEHR.US,D,20180531,000000,2.58,2.68,2.58,2.6,97684,0
+AEHR.US,D,20180601,000000,2.6,2.72,2.59,2.72,131631,0
+AEHR.US,D,20180604,000000,2.74,2.74,2.6301,2.65,103226,0
+AEHR.US,D,20180605,000000,2.65,2.71,2.6231,2.66,49650,0
+AEHR.US,D,20180606,000000,2.6524,2.855,2.59,2.85,216465,0
+AEHR.US,D,20180607,000000,2.86,2.89,2.74,2.84,165999,0
+AEHR.US,D,20180608,000000,2.84,2.87,2.78,2.8,108386,0
+AEHR.US,D,20180611,000000,2.7701,2.82,2.77,2.81,35928,0
+AEHR.US,D,20180612,000000,2.84,2.94,2.8365,2.9,189018,0
+AEHR.US,D,20180613,000000,2.91,2.94,2.7763,2.79,89378,0
+AEHR.US,D,20180614,000000,2.79,2.88,2.7752,2.82,92448,0
+AEHR.US,D,20180615,000000,2.86,2.86,2.8175,2.83,63799,0
+AEHR.US,D,20180618,000000,2.79,2.86,2.6,2.72,199971,0
+AEHR.US,D,20180619,000000,2.74,2.74,2.5,2.5,305123,0
+AEHR.US,D,20180620,000000,2.5,2.58,2.43,2.5614,134525,0
+AEHR.US,D,20180621,000000,2.57,2.64,2.47,2.6,266871,0
+AEHR.US,D,20180622,000000,2.62,2.64,2.5,2.54,88777,0
+AEHR.US,D,20180625,000000,2.53,2.53,2.33,2.38,86861,0
+AEHR.US,D,20180626,000000,2.4,2.52,2.4,2.49,61027,0
+AEHR.US,D,20180627,000000,2.49,2.51,2.33,2.33,73398,0
+AEHR.US,D,20180628,000000,2.4148,2.4619,2.32,2.34,43005,0
+AEHR.US,D,20180629,000000,2.31,2.43,2.31,2.35,67926,0
+AEHR.US,D,20180702,000000,2.38,2.58,2.3728,2.55,112259,0
+AEHR.US,D,20180703,000000,2.59,2.59,2.51,2.55,60951,0
+AEHR.US,D,20180705,000000,2.5537,2.609,2.54,2.58,64425,0
+AEHR.US,D,20180706,000000,2.589,2.65,2.55,2.61,121114,0
+AEHR.US,D,20180709,000000,2.6,2.72,2.59,2.71,101289,0
+AEHR.US,D,20180710,000000,2.7,2.74,2.6791,2.73,43265,0
+AEHR.US,D,20180711,000000,2.6984,2.72,2.51,2.52,94191,0
+AEHR.US,D,20180712,000000,2.55,2.63,2.54,2.6,27777,0
+AEHR.US,D,20180713,000000,2.6,2.66,2.6,2.63,43462,0
+AEHR.US,D,20180716,000000,2.67,2.69,2.64,2.67,42671,0
+AEHR.US,D,20180717,000000,2.67,2.74,2.67,2.68,38392,0
+AEHR.US,D,20180718,000000,2.7,2.71,2.58,2.67,124792,0
+AEHR.US,D,20180719,000000,2.6399,2.821,2.58,2.76,279768,0
+AEHR.US,D,20180720,000000,2.69,2.82,2.451,2.7,445386,0
+AEHR.US,D,20180723,000000,2.69,2.719,2.55,2.56,56521,0
+AEHR.US,D,20180724,000000,2.52,2.6,2.51,2.55,119457,0
+AEHR.US,D,20180725,000000,2.55,2.57,2.4432,2.53,127035,0
+AEHR.US,D,20180726,000000,2.52,2.59,2.49,2.5195,67474,0
+AEHR.US,D,20180727,000000,2.5,2.54,2.21,2.25,177442,0
+AEHR.US,D,20180730,000000,2.3,2.399,2.26,2.3,150575,0
+AEHR.US,D,20180731,000000,2.34,2.36,2.26,2.31,113201,0
+AEHR.US,D,20180801,000000,2.32,2.4499,2.32,2.38,47105,0
+AEHR.US,D,20180802,000000,2.38,2.42,2.35,2.37,47905,0
+AEHR.US,D,20180803,000000,2.39,2.41,2.3619,2.38,112268,0
+AEHR.US,D,20180806,000000,2.37,2.44,2.33,2.33,38128,0
+AEHR.US,D,20180807,000000,2.32,2.38,2.26,2.3,59285,0
+AEHR.US,D,20180808,000000,2.31,2.33,2.2636,2.31,57740,0
+AEHR.US,D,20180809,000000,2.2912,2.35,2.288,2.34,68115,0
+AEHR.US,D,20180810,000000,2.31,2.34,2.3,2.34,67277,0
+AEHR.US,D,20180813,000000,2.35,2.38,2.31,2.33,43520,0
+AEHR.US,D,20180814,000000,2.31,2.36,2.31,2.35,29912,0
+AEHR.US,D,20180815,000000,2.36,2.42,2.32,2.42,48993,0
+AEHR.US,D,20180816,000000,2.37,2.38,2.33,2.37,116955,0
+AEHR.US,D,20180817,000000,2.36,2.4217,2.36,2.4,18451,0
+AEHR.US,D,20180820,000000,2.38,2.47,2.38,2.47,49014,0
+AEHR.US,D,20180821,000000,2.47,2.55,2.4316,2.485,46610,0
+AEHR.US,D,20180822,000000,2.5,2.54,2.46,2.49,24754,0
+AEHR.US,D,20180823,000000,2.5,2.55,2.47,2.47,28679,0
+AEHR.US,D,20180824,000000,2.495,2.54,2.4721,2.51,5378,0
+AEHR.US,D,20180827,000000,2.5,2.58,2.4965,2.55,67317,0
+AEHR.US,D,20180828,000000,2.59,2.67,2.55,2.55,57484,0
+AEHR.US,D,20180829,000000,2.58,2.67,2.55,2.62,53690,0
+AEHR.US,D,20180830,000000,2.62,2.62,2.56,2.56,41348,0
+AEHR.US,D,20180831,000000,2.55,2.59,2.53,2.53,7099,0
+AEHR.US,D,20180904,000000,2.5,2.57,2.481,2.54,9710,0
+AEHR.US,D,20180905,000000,2.45,2.55,2.45,2.47,8373,0
+AEHR.US,D,20180906,000000,2.53,2.53,2.45,2.47,21655,0
+AEHR.US,D,20180907,000000,2.49,2.49,2.3717,2.45,8507,0
+AEHR.US,D,20180910,000000,2.43,2.49,2.3673,2.49,44340,0
+AEHR.US,D,20180911,000000,2.48,2.482,2.415,2.46,24770,0
+AEHR.US,D,20180912,000000,2.41,2.4275,2.3,2.31,34964,0
+AEHR.US,D,20180913,000000,2.31,2.45,2.31,2.36,20396,0
+AEHR.US,D,20180914,000000,2.31,2.37,2.28,2.28,56684,0
+AEHR.US,D,20180917,000000,2.29,2.38,2.29,2.35,19486,0
+AEHR.US,D,20180918,000000,2.37,2.49,2.35,2.45,41495,0
+AEHR.US,D,20180919,000000,2.45,2.52,2.45,2.45,21235,0
+AEHR.US,D,20180920,000000,2.5,2.53,2.5,2.5,20543,0
+AEHR.US,D,20180921,000000,2.5,2.53,2.48,2.52,56256,0
+AEHR.US,D,20180924,000000,2.5,2.52,2.48,2.505,57272,0
+AEHR.US,D,20180925,000000,2.5,2.54,2.44,2.51,99932,0
+AEHR.US,D,20180926,000000,2.51,2.51,2.42,2.42,44697,0
+AEHR.US,D,20180927,000000,2.42,2.4424,2.28,2.32,98333,0
+AEHR.US,D,20180928,000000,2.28,2.3,2.08,2.22,177998,0
+AEHR.US,D,20181001,000000,2.22,2.28,2.2,2.23,44531,0
+AEHR.US,D,20181002,000000,2.29,2.3,2.11,2.15,106718,0
+AEHR.US,D,20181003,000000,2.17,2.17,1.94,1.99,228295,0
+AEHR.US,D,20181004,000000,2,2.0899,1.93,1.94,169670,0
+AEHR.US,D,20181005,000000,1.95,1.99,1.88,1.95,69685,0
+AEHR.US,D,20181008,000000,1.98,1.99,1.9,1.96,76662,0
+AEHR.US,D,20181009,000000,1.97,1.97,1.85,1.85,39444,0
+AEHR.US,D,20181010,000000,1.8,1.99,1.8,1.87,159790,0
+AEHR.US,D,20181011,000000,1.85,1.915,1.85,1.86,60951,0
+AEHR.US,D,20181012,000000,1.91,2.09,1.91,2.09,130797,0
+AEHR.US,D,20181015,000000,2.14,2.17,2.1,2.13,105814,0
+AEHR.US,D,20181016,000000,2.15,2.22,2.14,2.2,76377,0
+AEHR.US,D,20181017,000000,2.2,2.2,2.16,2.2,20510,0
+AEHR.US,D,20181018,000000,2.2,2.2,2.08,2.1,85117,0
+AEHR.US,D,20181019,000000,2.12,2.15,1.95,2.04,44876,0
+AEHR.US,D,20181022,000000,2.04,2.0484,1.9598,2.02,16703,0
+AEHR.US,D,20181023,000000,2,2.04,1.93,2.03,33160,0
+AEHR.US,D,20181024,000000,2.03,2.03,1.915,1.97,30429,0
+AEHR.US,D,20181025,000000,1.9938,2.01,1.95,1.96,29046,0
+AEHR.US,D,20181026,000000,1.97,1.9899,1.9265,1.96,71891,0
+AEHR.US,D,20181029,000000,1.96,1.96,1.86,1.87,33049,0
+AEHR.US,D,20181030,000000,1.83,1.87,1.8085,1.87,45525,0
+AEHR.US,D,20181031,000000,1.9,1.94,1.9,1.92,34267,0
+AEHR.US,D,20181101,000000,1.9,2,1.8895,2,57763,0
+AEHR.US,D,20181102,000000,2,2.0228,1.98,1.98,27828,0
+AEHR.US,D,20181105,000000,1.99,2.03,1.99,2,16717,0
+AEHR.US,D,20181106,000000,2.03,2.03,1.985,1.99,13002,0
+AEHR.US,D,20181107,000000,2,2.1312,1.98,2.0999,142814,0
+AEHR.US,D,20181108,000000,2.06,2.07,2.01,2.01,38557,0
+AEHR.US,D,20181109,000000,2.04,2.04,1.94,1.97,23369,0
+AEHR.US,D,20181112,000000,1.98,1.98,1.93,1.93,32182,0
+AEHR.US,D,20181113,000000,1.93,1.9812,1.85,1.87,28748,0
+AEHR.US,D,20181114,000000,1.89,1.9,1.85,1.86,38999,0
+AEHR.US,D,20181115,000000,1.9,2.03,1.89,2,59463,0
+AEHR.US,D,20181116,000000,2.01,2.01,1.91,1.91,151393,0
+AEHR.US,D,20181119,000000,1.92,1.9604,1.91,1.95,22885,0
+AEHR.US,D,20181120,000000,1.91,1.97,1.9005,1.95,33047,0
+AEHR.US,D,20181121,000000,1.98,1.98,1.93,1.97,24593,0
+AEHR.US,D,20181123,000000,1.98,2,1.95,1.99,19415,0
+AEHR.US,D,20181126,000000,1.99,1.99,1.9196,1.99,34256,0
+AEHR.US,D,20181127,000000,1.97,1.99,1.92,1.94,11982,0
+AEHR.US,D,20181128,000000,1.95,1.96,1.86,1.94,31443,0
+AEHR.US,D,20181129,000000,1.94,1.94,1.8701,1.93,62782,0
+AEHR.US,D,20181130,000000,1.93,1.93,1.8738,1.88,36058,0
+AEHR.US,D,20181203,000000,1.94,1.95,1.88,1.9,40737,0
+AEHR.US,D,20181204,000000,1.88,1.89,1.8593,1.89,20388,0
+AEHR.US,D,20181206,000000,1.84,1.89,1.76,1.76,36625,0
+AEHR.US,D,20181207,000000,1.78,1.8411,1.75,1.79,47506,0
+AEHR.US,D,20181210,000000,1.81,1.8899,1.78,1.8,23202,0
+AEHR.US,D,20181211,000000,1.81,1.81,1.73,1.73,20215,0
+AEHR.US,D,20181212,000000,1.73,1.75,1.6602,1.71,54032,0
+AEHR.US,D,20181213,000000,1.72,1.72,1.6462,1.69,34947,0
+AEHR.US,D,20181214,000000,1.68,1.74,1.57,1.63,50560,0
+AEHR.US,D,20181217,000000,1.62,1.67,1.5,1.5725,39726,0
+AEHR.US,D,20181218,000000,1.56,1.5699,1.46,1.52,72129,0
+AEHR.US,D,20181219,000000,1.51,1.52,1.36,1.44,48697,0
+AEHR.US,D,20181220,000000,1.4,1.45,1.35,1.4,99974,0
+AEHR.US,D,20181221,000000,1.42,1.42,1.3,1.37,77590,0
+AEHR.US,D,20181224,000000,1.36,1.4782,1.36,1.44,70309,0
+AEHR.US,D,20181226,000000,1.46,1.55,1.39,1.48,103141,0
+AEHR.US,D,20181227,000000,1.46,1.55,1.41,1.41,63019,0
+AEHR.US,D,20181228,000000,1.44,1.55,1.4372,1.44,66961,0
+AEHR.US,D,20181231,000000,1.43,1.54,1.37,1.41,105770,0
+AEHR.US,D,20190102,000000,1.42,1.55,1.36,1.54,66424,0
+AEHR.US,D,20190103,000000,1.54,1.54,1.43,1.49,53631,0
+AEHR.US,D,20190104,000000,1.49,1.51,1.44,1.44,60235,0
+AEHR.US,D,20190107,000000,1.44,1.49,1.3568,1.36,90774,0
+AEHR.US,D,20190108,000000,1.37,1.42,1.3499,1.36,56613,0
+AEHR.US,D,20190109,000000,1.37,1.51,1.37,1.49,131666,0
+AEHR.US,D,20190110,000000,1.49,1.97,1.4694,1.87,484196,0
+AEHR.US,D,20190111,000000,1.3,1.58,1.29,1.42,502510,0
+AEHR.US,D,20190114,000000,1.4,1.4399,1.25,1.28,348275,0
+AEHR.US,D,20190115,000000,1.28,1.283,1.13,1.21,429311,0
+AEHR.US,D,20190116,000000,1.18,1.25,1.14,1.14,170561,0
+AEHR.US,D,20190117,000000,1.19,1.2,1.03,1.06,544049,0
+AEHR.US,D,20190118,000000,1.07,1.21,1.07,1.13,323834,0
+AEHR.US,D,20190122,000000,1.16,1.21,1.04,1.12,375693,0
+AEHR.US,D,20190123,000000,1.12,1.1295,1.0811,1.09,52551,0
+AEHR.US,D,20190124,000000,1.1,1.16,1.05,1.07,324870,0
+AEHR.US,D,20190125,000000,1.09,1.14,1.0803,1.1,63873,0
+AEHR.US,D,20190128,000000,1.1,1.21,1.1,1.18,271075,0
+AEHR.US,D,20190129,000000,1.19,1.24,1.18,1.23,131488,0
+AEHR.US,D,20190130,000000,1.24,1.241,1.14,1.22,276706,0
+AEHR.US,D,20190131,000000,1.22,1.26,1.19,1.25,141282,0
+AEHR.US,D,20190201,000000,1.26,1.3398,1.25,1.3,135865,0
+AEHR.US,D,20190204,000000,1.3,1.3399,1.28,1.32,20476,0
+AEHR.US,D,20190205,000000,1.3,1.32,1.28,1.29,54250,0
+AEHR.US,D,20190206,000000,1.29,1.439,1.29,1.4,140148,0
+AEHR.US,D,20190207,000000,1.4,1.422,1.33,1.37,75909,0
+AEHR.US,D,20190208,000000,1.33,1.39,1.2945,1.3,49376,0
+AEHR.US,D,20190211,000000,1.3,1.35,1.29,1.29,11391,0
+AEHR.US,D,20190212,000000,1.3,1.3508,1.3,1.325,17178,0
+AEHR.US,D,20190213,000000,1.3001,1.33,1.3001,1.33,22856,0
+AEHR.US,D,20190214,000000,1.39,1.4,1.3221,1.33,41919,0
+AEHR.US,D,20190215,000000,1.36,1.4,1.36,1.39,11956,0
+AEHR.US,D,20190219,000000,1.39,1.45,1.38,1.41,40951,0
+AEHR.US,D,20190220,000000,1.42,1.45,1.38,1.38,42044,0
+AEHR.US,D,20190221,000000,1.42,1.44,1.39,1.39,30229,0
+AEHR.US,D,20190222,000000,1.41,1.5,1.41,1.4698,40086,0
+AEHR.US,D,20190225,000000,1.47,1.5,1.44,1.44,25453,0
+AEHR.US,D,20190226,000000,1.5027,1.5031,1.44,1.44,41954,0
+AEHR.US,D,20190227,000000,1.44,1.4928,1.44,1.48,17708,0
+AEHR.US,D,20190228,000000,1.47,1.51,1.4401,1.455,43349,0
+AEHR.US,D,20190301,000000,1.47,1.47,1.4,1.42,33029,0
+AEHR.US,D,20190304,000000,1.43,1.44,1.4,1.43,10706,0
+AEHR.US,D,20190305,000000,1.43,1.43,1.4,1.41,22827,0
+AEHR.US,D,20190306,000000,1.41,1.41,1.36,1.36,17554,0
+AEHR.US,D,20190307,000000,1.35,1.4,1.33,1.35,37181,0
+AEHR.US,D,20190308,000000,1.33,1.373,1.2726,1.3,14865,0
+AEHR.US,D,20190311,000000,1.32,1.4,1.32,1.385,7899,0
+AEHR.US,D,20190312,000000,1.4,1.47,1.4,1.43,23371,0
+AEHR.US,D,20190313,000000,1.44,1.47,1.39,1.41,26819,0
+AEHR.US,D,20190314,000000,1.42,1.49,1.38,1.46,25395,0
+AEHR.US,D,20190315,000000,1.45,1.5,1.4023,1.42,10644,0
+AEHR.US,D,20190318,000000,1.44,1.49,1.4204,1.45,25689,0
+AEHR.US,D,20190319,000000,1.46,1.47,1.4,1.4,22492,0
+AEHR.US,D,20190320,000000,1.41,1.44,1.3604,1.38,36468,0
+AEHR.US,D,20190321,000000,1.38,1.4031,1.36,1.36,35716,0
+AEHR.US,D,20190322,000000,1.37,1.41,1.37,1.4,9874,0
+AEHR.US,D,20190325,000000,1.38,1.4,1.36,1.36,21412,0
+AEHR.US,D,20190326,000000,1.3601,1.4,1.3601,1.38,41775,0
+AEHR.US,D,20190327,000000,1.38,1.4,1.36,1.4,12751,0
+AEHR.US,D,20190328,000000,1.39,1.41,1.385,1.385,15648,0
+AEHR.US,D,20190329,000000,1.4,1.4,1.38,1.38,10227,0
+AEHR.US,D,20190401,000000,1.38,1.41,1.33,1.34,41156,0
+AEHR.US,D,20190402,000000,1.45,1.45,1.36,1.45,14371,0
+AEHR.US,D,20190403,000000,1.46,1.58,1.45,1.54,69816,0
+AEHR.US,D,20190404,000000,1.57,1.5766,1.4555,1.49,121699,0
+AEHR.US,D,20190405,000000,1.7,2.19,1.63,1.81,2937919,0
+AEHR.US,D,20190408,000000,1.75,1.79,1.6701,1.76,340680,0
+AEHR.US,D,20190409,000000,1.74,1.79,1.73,1.78,125512,0
+AEHR.US,D,20190410,000000,1.78,1.83,1.75,1.82,98402,0
+AEHR.US,D,20190411,000000,1.81,1.83,1.77,1.78,61512,0
+AEHR.US,D,20190412,000000,1.79,1.82,1.71,1.72,84732,0
+AEHR.US,D,20190415,000000,1.72,1.7298,1.68,1.69,38129,0
+AEHR.US,D,20190416,000000,1.68,1.74,1.68,1.71,129060,0
+AEHR.US,D,20190417,000000,1.7,1.73,1.68,1.68,15998,0
+AEHR.US,D,20190418,000000,1.68,1.7208,1.68,1.68,15223,0
+AEHR.US,D,20190422,000000,1.67,1.72,1.6307,1.6867,31253,0
+AEHR.US,D,20190423,000000,1.68,1.69,1.65,1.65,31903,0
+AEHR.US,D,20190424,000000,1.66,1.675,1.65,1.65,12757,0
+AEHR.US,D,20190425,000000,1.69,1.69,1.6517,1.69,38470,0
+AEHR.US,D,20190426,000000,1.67,1.67,1.61,1.64,31132,0
+AEHR.US,D,20190429,000000,1.6556,1.6556,1.62,1.62,29391,0
+AEHR.US,D,20190430,000000,1.63,1.69,1.6,1.6,71373,0
+AEHR.US,D,20190501,000000,1.63,1.73,1.6,1.62,68956,0
+AEHR.US,D,20190502,000000,1.67,1.6763,1.62,1.63,23412,0
+AEHR.US,D,20190503,000000,1.65,1.68,1.64,1.65,25256,0
+AEHR.US,D,20190506,000000,1.63,1.72,1.63,1.65,32146,0
+AEHR.US,D,20190507,000000,1.64,1.74,1.64,1.7,188319,0
+AEHR.US,D,20190508,000000,1.71,1.74,1.71,1.72,73096,0
+AEHR.US,D,20190509,000000,1.7,1.72,1.65,1.65,111471,0
+AEHR.US,D,20190510,000000,1.66,1.71,1.64,1.68,87380,0
+AEHR.US,D,20190513,000000,1.67,1.67,1.53,1.62,66113,0
+AEHR.US,D,20190514,000000,1.63,1.64,1.58,1.58,14796,0
+AEHR.US,D,20190515,000000,1.59,1.615,1.52,1.56,34411,0
+AEHR.US,D,20190516,000000,1.56,1.6,1.56,1.59,8046,0
+AEHR.US,D,20190517,000000,1.56,1.6,1.55,1.58,39573,0
+AEHR.US,D,20190520,000000,1.57,1.5754,1.5,1.55,16149,0
+AEHR.US,D,20190521,000000,1.56,1.65,1.5377,1.57,59010,0
+AEHR.US,D,20190522,000000,1.54,1.63,1.51,1.63,22440,0
+AEHR.US,D,20190523,000000,1.6,1.64,1.55,1.63,31296,0
+AEHR.US,D,20190524,000000,1.59,1.7,1.59,1.69,53947,0
+AEHR.US,D,20190528,000000,1.64,1.6799,1.62,1.66,10714,0
+AEHR.US,D,20190529,000000,1.64,1.71,1.6032,1.71,89368,0
+AEHR.US,D,20190530,000000,1.72,1.76,1.7085,1.76,37145,0
+AEHR.US,D,20190531,000000,1.74,1.78,1.7264,1.75,23813,0
+AEHR.US,D,20190603,000000,1.78,1.8,1.68,1.75,21078,0
+AEHR.US,D,20190604,000000,1.75,1.87,1.68,1.68,75671,0
+AEHR.US,D,20190605,000000,1.73,1.7816,1.68,1.74,43279,0
+AEHR.US,D,20190606,000000,1.71,1.7358,1.63,1.65,74857,0
+AEHR.US,D,20190607,000000,1.645,1.74,1.64,1.66,37593,0
+AEHR.US,D,20190610,000000,1.67,1.73,1.64,1.71,49187,0
+AEHR.US,D,20190611,000000,1.67,1.72,1.6,1.72,6836,0
+AEHR.US,D,20190612,000000,1.69,1.7,1.61,1.67,4660,0
+AEHR.US,D,20190613,000000,1.69,1.69,1.65,1.68,2034,0
+AEHR.US,D,20190614,000000,1.64,1.69,1.6,1.61,32726,0
+AEHR.US,D,20190617,000000,1.63,1.63,1.55,1.6,21438,0
+AEHR.US,D,20190618,000000,1.54,1.65,1.54,1.61,30231,0
+AEHR.US,D,20190619,000000,1.65,1.65,1.6069,1.6106,5620,0
+AEHR.US,D,20190620,000000,1.6,1.64,1.54,1.63,14693,0
+AEHR.US,D,20190621,000000,1.63,1.63,1.5602,1.6,13772,0
+AEHR.US,D,20190624,000000,1.59,1.61,1.51,1.58,24745,0
+AEHR.US,D,20190625,000000,1.5477,1.58,1.52,1.57,2329,0
+AEHR.US,D,20190626,000000,1.57,1.58,1.5,1.5271,21736,0
+AEHR.US,D,20190627,000000,1.52,1.58,1.5176,1.58,5664,0
+AEHR.US,D,20190628,000000,1.57,1.65,1.57,1.65,19752,0
+AEHR.US,D,20190701,000000,1.64,1.64,1.6,1.6,34339,0
+AEHR.US,D,20190702,000000,1.61,1.62,1.53,1.54,18719,0
+AEHR.US,D,20190703,000000,1.5714,1.58,1.55,1.57,6780,0
+AEHR.US,D,20190705,000000,1.57,1.59,1.57,1.59,6842,0
+AEHR.US,D,20190708,000000,1.6,1.61,1.53,1.53,30989,0
+AEHR.US,D,20190709,000000,1.55,1.5522,1.5,1.51,23768,0
+AEHR.US,D,20190710,000000,1.5,1.59,1.5,1.57,21286,0
+AEHR.US,D,20190711,000000,1.55,1.59,1.5,1.56,20995,0
+AEHR.US,D,20190712,000000,1.53,1.58,1.5,1.5,19093,0
+AEHR.US,D,20190715,000000,1.51,1.55,1.45,1.45,20416,0
+AEHR.US,D,20190716,000000,1.47,1.7081,1.47,1.635,50375,0
+AEHR.US,D,20190717,000000,1.67,1.705,1.65,1.68,53426,0
+AEHR.US,D,20190718,000000,1.65,1.7,1.62,1.64,60172,0
+AEHR.US,D,20190719,000000,1.75,1.81,1.57,1.59,324180,0
+AEHR.US,D,20190722,000000,1.6,1.6,1.4548,1.47,93219,0
+AEHR.US,D,20190723,000000,1.5,1.5292,1.41,1.5,189871,0
+AEHR.US,D,20190724,000000,1.47,1.53,1.455,1.49,93382,0
+AEHR.US,D,20190725,000000,1.4839,1.51,1.46,1.49,41621,0
+AEHR.US,D,20190726,000000,1.47,1.5045,1.46,1.46,44561,0
+AEHR.US,D,20190729,000000,1.47,1.52,1.41,1.41,67791,0
+AEHR.US,D,20190730,000000,1.42,1.45,1.38,1.42,67470,0
+AEHR.US,D,20190731,000000,1.37,1.42,1.31,1.31,62564,0
+AEHR.US,D,20190801,000000,1.38,1.39,1.31,1.31,80640,0
+AEHR.US,D,20190802,000000,1.31,1.32,1.285,1.32,50694,0
+AEHR.US,D,20190805,000000,1.29,1.3989,1.29,1.345,46810,0
+AEHR.US,D,20190806,000000,1.41,1.41,1.3049,1.32,12443,0
+AEHR.US,D,20190807,000000,1.3,1.37,1.29,1.36,17992,0
+AEHR.US,D,20190808,000000,1.33,1.43,1.32,1.36,71133,0
+AEHR.US,D,20190809,000000,1.3692,1.42,1.3504,1.3678,13069,0
+AEHR.US,D,20190812,000000,1.4,1.4,1.27,1.2864,43551,0
+AEHR.US,D,20190813,000000,1.3253,1.35,1.32,1.34,33820,0
+AEHR.US,D,20190814,000000,1.3,1.4007,1.29,1.31,19792,0
+AEHR.US,D,20190815,000000,1.4,1.4,1.27,1.315,18726,0
+AEHR.US,D,20190816,000000,1.34,1.36,1.31,1.33,13049,0
+AEHR.US,D,20190819,000000,1.34,1.4,1.32,1.4,24932,0
+AEHR.US,D,20190820,000000,1.3668,1.4,1.3645,1.4,1777,0
+AEHR.US,D,20190821,000000,1.41,1.41,1.35,1.39,1926,0
+AEHR.US,D,20190822,000000,1.375,1.39,1.375,1.39,1823,0
+AEHR.US,D,20190823,000000,1.3933,1.3933,1.35,1.35,7019,0
+AEHR.US,D,20190826,000000,1.34,1.3567,1.31,1.33,23436,0
+AEHR.US,D,20190827,000000,1.32,1.37,1.31,1.33,27238,0
+AEHR.US,D,20190828,000000,1.3266,1.36,1.31,1.32,18256,0
+AEHR.US,D,20190829,000000,1.3423,1.3699,1.32,1.32,23216,0
+AEHR.US,D,20190830,000000,1.3612,1.3612,1.32,1.34,20039,0
+AEHR.US,D,20190903,000000,1.31,1.38,1.28,1.31,96146,0
+AEHR.US,D,20190904,000000,1.3,1.37,1.3,1.335,16804,0
+AEHR.US,D,20190905,000000,1.3466,1.406,1.3466,1.395,31800,0
+AEHR.US,D,20190906,000000,1.41,1.44,1.4,1.41,16778,0
+AEHR.US,D,20190909,000000,1.3944,1.4154,1.36,1.39,11944,0
+AEHR.US,D,20190910,000000,1.4,1.45,1.4,1.45,86979,0
+AEHR.US,D,20190911,000000,1.45,1.45,1.4065,1.41,22424,0
+AEHR.US,D,20190912,000000,1.43,1.44,1.41,1.43,24027,0
+AEHR.US,D,20190913,000000,1.43,1.43,1.4,1.41,23002,0
+AEHR.US,D,20190916,000000,1.4,1.44,1.37,1.44,65671,0
+AEHR.US,D,20190917,000000,1.4,1.418,1.36,1.38,33561,0
+AEHR.US,D,20190918,000000,1.38,1.4,1.35,1.36,9162,0
+AEHR.US,D,20190919,000000,1.39,1.39,1.35,1.35,21836,0
+AEHR.US,D,20190920,000000,1.3502,1.43,1.35,1.43,27032,0
+AEHR.US,D,20190923,000000,1.42,1.42,1.29,1.36,36226,0
+AEHR.US,D,20190924,000000,1.37,1.39,1.35,1.37,32783,0
+AEHR.US,D,20190925,000000,1.38,1.4,1.35,1.36,102121,0
+AEHR.US,D,20190926,000000,1.38,1.67,1.38,1.67,549585,0
+AEHR.US,D,20190927,000000,1.66,1.7028,1.59,1.59,142441,0
+AEHR.US,D,20190930,000000,1.66,1.8999,1.66,1.79,312547,0
+AEHR.US,D,20191001,000000,1.87,1.9095,1.72,1.7477,163822,0
+AEHR.US,D,20191002,000000,1.72,1.77,1.6482,1.68,63455,0
+AEHR.US,D,20191003,000000,1.71,1.77,1.59,1.68,87427,0
+AEHR.US,D,20191004,000000,1.61,1.74,1.57,1.65,206386,0
+AEHR.US,D,20191007,000000,1.65,1.85,1.6346,1.79,167608,0
+AEHR.US,D,20191008,000000,1.76,1.81,1.65,1.74,103740,0
+AEHR.US,D,20191009,000000,1.72,1.79,1.68,1.74,33127,0
+AEHR.US,D,20191010,000000,1.75,1.78,1.657,1.68,38201,0
+AEHR.US,D,20191011,000000,1.71,1.75,1.6441,1.74,63715,0
+AEHR.US,D,20191014,000000,1.73,1.82,1.7185,1.77,117409,0
+AEHR.US,D,20191015,000000,1.79,1.94,1.78,1.86,196527,0
+AEHR.US,D,20191016,000000,1.84,1.87,1.829,1.86,28797,0
+AEHR.US,D,20191017,000000,1.85,1.91,1.8,1.84,69754,0
+AEHR.US,D,20191018,000000,1.8226,1.86,1.8226,1.83,43750,0
+AEHR.US,D,20191021,000000,1.83,1.86,1.75,1.79,66197,0
+AEHR.US,D,20191022,000000,1.85,1.85,1.76,1.77,27569,0
+AEHR.US,D,20191023,000000,1.73,1.78,1.7,1.76,62561,0
+AEHR.US,D,20191024,000000,1.7843,1.81,1.75,1.8,49811,0
+AEHR.US,D,20191025,000000,1.82,1.82,1.7496,1.8,7764,0
+AEHR.US,D,20191028,000000,1.78,1.78,1.71,1.77,24612,0
+AEHR.US,D,20191029,000000,1.73,1.734,1.6138,1.62,87790,0
+AEHR.US,D,20191030,000000,1.64,1.67,1.61,1.65,40194,0
+AEHR.US,D,20191031,000000,1.62,1.74,1.61,1.67,48192,0
+AEHR.US,D,20191101,000000,1.6615,1.6615,1.62,1.66,17981,0
+AEHR.US,D,20191104,000000,1.65,1.69,1.6488,1.6615,39617,0
+AEHR.US,D,20191105,000000,1.65,1.7,1.6482,1.7,19082,0
+AEHR.US,D,20191106,000000,1.7,1.71,1.633,1.65,40663,0
+AEHR.US,D,20191107,000000,1.62,1.7,1.62,1.7,14175,0
+AEHR.US,D,20191108,000000,1.6898,1.7,1.64,1.64,37234,0
+AEHR.US,D,20191111,000000,1.72,2.1,1.72,1.91,636438,0
+AEHR.US,D,20191112,000000,1.9585,2.18,1.92,2.06,234831,0
+AEHR.US,D,20191113,000000,2.07,2.3,2.07,2.19,216794,0
+AEHR.US,D,20191114,000000,2.21,2.21,2.11,2.2,58251,0
+AEHR.US,D,20191115,000000,2.21,2.33,2.1,2.23,88405,0
+AEHR.US,D,20191118,000000,2.19,2.27,2.1,2.14,61287,0
+AEHR.US,D,20191119,000000,2.14,2.29,2.07,2.18,94225,0
+AEHR.US,D,20191120,000000,2.18,2.21,2.01,2.04,101367,0
+AEHR.US,D,20191121,000000,2.07,2.09,1.95,2.0503,66738,0
+AEHR.US,D,20191122,000000,2.05,2.07,2.02,2.02,14674,0
+AEHR.US,D,20191125,000000,2.03,2.052,1.79,1.9,323190,0
+AEHR.US,D,20191126,000000,1.86,1.96,1.86,1.92,85124,0
+AEHR.US,D,20191127,000000,1.92,1.93,1.82,1.91,19393,0
+AEHR.US,D,20191129,000000,1.89,1.95,1.89,1.89,25097,0
+AEHR.US,D,20191202,000000,1.92,1.94,1.87,1.89,30627,0
+AEHR.US,D,20191203,000000,1.84,1.89,1.76,1.89,58365,0
+AEHR.US,D,20191204,000000,1.89,1.89,1.8162,1.87,362793,0
+AEHR.US,D,20191205,000000,1.88,1.9699,1.8392,1.88,58502,0
+AEHR.US,D,20191206,000000,1.8693,1.94,1.8693,1.91,89488,0
+AEHR.US,D,20191209,000000,1.91,2.06,1.91,1.98,99172,0
+AEHR.US,D,20191210,000000,2,2.08,1.99,2,101393,0
+AEHR.US,D,20191211,000000,2.02,2.05,1.9612,2.05,124215,0
+AEHR.US,D,20191212,000000,2.05,2.08,1.91,2,175981,0
+AEHR.US,D,20191213,000000,1.96,2.025,1.94,2,74486,0
+AEHR.US,D,20191216,000000,2.01,2.02,1.94,1.94,52606,0
+AEHR.US,D,20191217,000000,2,2,1.9,1.91,50010,0
+AEHR.US,D,20191218,000000,1.91,1.97,1.89,1.89,22066,0
+AEHR.US,D,20191219,000000,1.9,1.93,1.9,1.9,46150,0
+AEHR.US,D,20191220,000000,1.92,1.94,1.83,1.84,54114,0
+AEHR.US,D,20191223,000000,1.87,1.91,1.78,1.9,145264,0
+AEHR.US,D,20191224,000000,1.85,1.91,1.83,1.9,45574,0
+AEHR.US,D,20191226,000000,1.9,2.02,1.8693,2.02,67337,0
+AEHR.US,D,20191227,000000,2.01,2.03,1.942,2,28460,0
+AEHR.US,D,20191230,000000,1.99,2.05,1.98,1.99,16077,0
+AEHR.US,D,20191231,000000,1.99,2.03,1.99,2,54702,0
+AEHR.US,D,20200102,000000,2,2.13,1.9999,2.07,92327,0
+AEHR.US,D,20200103,000000,2.07,2.2,2.03,2.09,125192,0
+AEHR.US,D,20200106,000000,2.02,2.12,1.98,1.98,146838,0
+AEHR.US,D,20200107,000000,2,2.17,1.92,1.94,181769,0
+AEHR.US,D,20200108,000000,1.94,2.1,1.93,2.01,194139,0
+AEHR.US,D,20200109,000000,2,2.23,1.98,2.14,469882,0
+AEHR.US,D,20200110,000000,2.15,2.15,1.855,1.91,398674,0
+AEHR.US,D,20200113,000000,1.94,1.9648,1.83,1.87,114048,0
+AEHR.US,D,20200114,000000,1.86,1.9,1.77,1.86,134912,0
+AEHR.US,D,20200115,000000,1.82,1.9096,1.75,1.85,51236,0
+AEHR.US,D,20200116,000000,1.86,1.92,1.84,1.9,90036,0
+AEHR.US,D,20200117,000000,1.92,2.03,1.9041,2,103858,0
+AEHR.US,D,20200121,000000,2.05,2.3,2.0305,2.3,288182,0
+AEHR.US,D,20200122,000000,2.29,2.29,2.1301,2.22,74415,0
+AEHR.US,D,20200123,000000,2.13,2.25,2.13,2.24,51991,0
+AEHR.US,D,20200124,000000,2.19,2.29,2.19,2.23,65128,0
+AEHR.US,D,20200127,000000,2.06,2.2,2.05,2.1,117965,0
+AEHR.US,D,20200128,000000,2.07,2.16,2,2.15,31678,0
+AEHR.US,D,20200129,000000,2.13,2.15,2.085,2.12,63926,0
+AEHR.US,D,20200130,000000,2.1,2.12,2.09,2.12,18277,0
+AEHR.US,D,20200131,000000,2.11,2.11,2.05,2.05,54158,0
+AEHR.US,D,20200203,000000,2.06,2.11,2.01,2.02,69726,0
+AEHR.US,D,20200204,000000,2.0465,2.15,2.0465,2.1,63674,0
+AEHR.US,D,20200205,000000,2.14,2.14,2.04,2.04,54264,0
+AEHR.US,D,20200206,000000,2.06,2.09,2.01,2.04,69423,0
+AEHR.US,D,20200207,000000,2.01,2.065,1.99,2.01,52694,0
+AEHR.US,D,20200210,000000,1.97,2.0312,1.97,2.01,40884,0
+AEHR.US,D,20200211,000000,2.04,2.26,2.02,2.19,171553,0
+AEHR.US,D,20200212,000000,2.23,2.42,2.18,2.4,326662,0
+AEHR.US,D,20200213,000000,2.39,2.45,2.38,2.4321,158509,0
+AEHR.US,D,20200214,000000,2.35,2.44,2.23,2.42,168570,0
+AEHR.US,D,20200218,000000,2.47,2.69,2.47,2.67,315755,0
+AEHR.US,D,20200219,000000,2.72,2.78,2.36,2.41,216064,0
+AEHR.US,D,20200220,000000,2.35,2.39,2.25,2.39,199267,0
+AEHR.US,D,20200221,000000,2.39,2.47,2.24,2.26,61171,0
+AEHR.US,D,20200224,000000,2.13,2.181,2.1,2.17,135473,0
+AEHR.US,D,20200225,000000,2.14,2.27,2.0601,2.12,109505,0
+AEHR.US,D,20200226,000000,2.09,2.19,2.06,2.09,86537,0
+AEHR.US,D,20200227,000000,2.06,2.14,2.01,2.12,74076,0
+AEHR.US,D,20200228,000000,2.03,2.105,2.03,2.1,89566,0
+AEHR.US,D,20200302,000000,2.11,2.17,2.1,2.15,119343,0
+AEHR.US,D,20200303,000000,2.24,2.24,2.07,2.11,95791,0
+AEHR.US,D,20200304,000000,2.14,2.14,2.02,2.02,55181,0
+AEHR.US,D,20200305,000000,2.02,2.06,2,2.02,13713,0
+AEHR.US,D,20200306,000000,2.02,2.02,1.8,1.8,162095,0
+AEHR.US,D,20200309,000000,1.61,1.79,1.6,1.64,82181,0
+AEHR.US,D,20200310,000000,1.61,1.8049,1.61,1.65,66079,0
+AEHR.US,D,20200311,000000,1.6713,1.71,1.61,1.65,68111,0
+AEHR.US,D,20200312,000000,1.58,1.83,1.36,1.44,108111,0
+AEHR.US,D,20200313,000000,1.55,1.6,1.38,1.38,96075,0
+AEHR.US,D,20200316,000000,1.41,1.41,1.22,1.22,58274,0
+AEHR.US,D,20200317,000000,1.3,1.3,1.1208,1.25,47210,0
+AEHR.US,D,20200318,000000,1.25,1.25,1.14,1.14,60442,0
+AEHR.US,D,20200319,000000,1.11,1.2749,1.1,1.2749,94277,0
+AEHR.US,D,20200320,000000,1.27,1.325,1.19,1.23,71658,0
+AEHR.US,D,20200323,000000,1.21,1.32,1.16,1.22,21756,0
+AEHR.US,D,20200324,000000,1.3,1.4321,1.3,1.43,81649,0
+AEHR.US,D,20200325,000000,1.44,1.58,1.44,1.45,41735,0
+AEHR.US,D,20200326,000000,1.53,1.57,1.46,1.49,29655,0
+AEHR.US,D,20200327,000000,1.46,1.68,1.3,1.57,90840,0
+AEHR.US,D,20200330,000000,1.51,1.76,1.5,1.65,77107,0
+AEHR.US,D,20200331,000000,1.65,1.72,1.58,1.67,88074,0
+AEHR.US,D,20200401,000000,1.5944,1.6299,1.5325,1.59,60128,0
+AEHR.US,D,20200402,000000,1.58,1.77,1.524,1.59,108677,0
+AEHR.US,D,20200403,000000,1.54,1.54,1.25,1.3,209999,0
+AEHR.US,D,20200406,000000,1.32,1.4,1.3118,1.33,65780,0
+AEHR.US,D,20200407,000000,1.38,1.38,1.28,1.33,40039,0
+AEHR.US,D,20200408,000000,1.3684,1.43,1.3094,1.43,116848,0
+AEHR.US,D,20200409,000000,1.42,1.47,1.4,1.45,58351,0
+AEHR.US,D,20200413,000000,1.49,1.49,1.4537,1.48,29010,0
+AEHR.US,D,20200414,000000,1.49,1.58,1.4827,1.58,76030,0
+AEHR.US,D,20200415,000000,1.51,1.6,1.51,1.57,46015,0
+AEHR.US,D,20200416,000000,1.54,1.62,1.54,1.58,30957,0
+AEHR.US,D,20200417,000000,1.62,1.7345,1.6197,1.6633,58884,0
+AEHR.US,D,20200420,000000,1.67,1.67,1.5779,1.65,20253,0
+AEHR.US,D,20200421,000000,1.68,1.68,1.6003,1.64,23495,0
+AEHR.US,D,20200422,000000,1.68,1.71,1.64,1.68,54653,0
+AEHR.US,D,20200423,000000,1.72,1.75,1.6416,1.73,8562,0
+AEHR.US,D,20200424,000000,1.74,1.75,1.695,1.72,8832,0
+AEHR.US,D,20200427,000000,1.69,1.79,1.65,1.79,28017,0
+AEHR.US,D,20200428,000000,1.79,1.79,1.6784,1.75,30077,0
+AEHR.US,D,20200429,000000,1.79,1.79,1.73,1.76,67279,0
+AEHR.US,D,20200430,000000,1.66,1.7582,1.66,1.74,85225,0
+AEHR.US,D,20200501,000000,1.52,1.71,1.52,1.68,48705,0
+AEHR.US,D,20200504,000000,1.6532,1.6532,1.54,1.58,28773,0
+AEHR.US,D,20200505,000000,1.58,1.75,1.58,1.75,42974,0
+AEHR.US,D,20200506,000000,1.7637,1.78,1.71,1.76,70924,0
+AEHR.US,D,20200507,000000,1.7,1.7279,1.56,1.72,13497,0
+AEHR.US,D,20200508,000000,1.64,1.69,1.57,1.6,51908,0
+AEHR.US,D,20200511,000000,1.61,1.7,1.56,1.56,23891,0
+AEHR.US,D,20200512,000000,1.59,1.6299,1.56,1.57,60490,0
+AEHR.US,D,20200513,000000,1.55,1.55,1.4,1.5,50974,0
+AEHR.US,D,20200514,000000,1.49,1.56,1.49,1.56,12716,0
+AEHR.US,D,20200515,000000,1.54,1.54,1.45,1.51,21300,0
+AEHR.US,D,20200518,000000,1.52,1.57,1.495,1.5075,23786,0
+AEHR.US,D,20200519,000000,1.65,1.68,1.56,1.56,84987,0
+AEHR.US,D,20200520,000000,1.61,1.64,1.57,1.61,45053,0
+AEHR.US,D,20200521,000000,1.58,1.6499,1.55,1.58,27919,0
+AEHR.US,D,20200522,000000,1.58,1.64,1.5521,1.64,47330,0
+AEHR.US,D,20200526,000000,1.71,1.71,1.66,1.67,30072,0
+AEHR.US,D,20200527,000000,1.7,1.7,1.618,1.66,36689,0
+AEHR.US,D,20200528,000000,1.65,1.68,1.64,1.64,35900,0
+AEHR.US,D,20200529,000000,1.6716,1.68,1.622,1.65,6900,0
+AEHR.US,D,20200601,000000,1.63,1.67,1.63,1.63,22309,0
+AEHR.US,D,20200602,000000,1.67,1.89,1.6319,1.89,191018,0
+AEHR.US,D,20200603,000000,1.93,2.06,1.75,1.85,229859,0
+AEHR.US,D,20200604,000000,1.85,1.92,1.8,1.92,53938,0
+AEHR.US,D,20200605,000000,1.86,1.97,1.83,1.93,99955,0
+AEHR.US,D,20200608,000000,1.99,1.99,1.91,1.96,55815,0
+AEHR.US,D,20200609,000000,1.97,2.04,1.89,2.03,101354,0
+AEHR.US,D,20200610,000000,1.975,2.06,1.935,2.03,56841,0
+AEHR.US,D,20200611,000000,1.91,1.93,1.81,1.84,34503,0
+AEHR.US,D,20200612,000000,1.78,1.94,1.67,1.93,76581,0
+AEHR.US,D,20200615,000000,1.92,2.15,1.8702,2.12,95171,0
+AEHR.US,D,20200616,000000,2.18,2.24,2.04,2.08,128692,0
+AEHR.US,D,20200617,000000,2.06,2.1,2.02,2.02,49744,0
+AEHR.US,D,20200618,000000,2.03,2.05,2.02,2.03,37660,0
+AEHR.US,D,20200619,000000,2.04,2.05,1.96,1.98,40063,0
+AEHR.US,D,20200622,000000,2.01,2.0288,1.97,1.98,29897,0
+AEHR.US,D,20200623,000000,2.01,2.02,1.94,1.95,14333,0
+AEHR.US,D,20200624,000000,1.98,1.98,1.88,1.92,11244,0
+AEHR.US,D,20200625,000000,1.91,1.93,1.87,1.9,44581,0
+AEHR.US,D,20200626,000000,1.96,1.96,1.87,1.96,47162,0
+AEHR.US,D,20200629,000000,1.97,2.15,1.97,1.97,252869,0
+AEHR.US,D,20200630,000000,1.97,2.02,1.9003,1.955,47860,0
+AEHR.US,D,20200701,000000,1.95,2.0299,1.91,1.94,30236,0
+AEHR.US,D,20200702,000000,1.96,1.9711,1.875,1.8798,49954,0
+AEHR.US,D,20200706,000000,1.95,2.03,1.87,1.9,45781,0
+AEHR.US,D,20200707,000000,1.8983,1.94,1.89,1.92,32032,0
+AEHR.US,D,20200708,000000,1.93,1.955,1.9,1.94,38685,0
+AEHR.US,D,20200709,000000,1.94,1.94,1.89,1.92,31323,0
+AEHR.US,D,20200710,000000,1.95,1.96,1.9,1.95,33758,0
+AEHR.US,D,20200713,000000,1.97,2.02,1.9,1.9,70803,0
+AEHR.US,D,20200714,000000,1.9,1.9,1.8499,1.8649,72301,0
+AEHR.US,D,20200715,000000,1.87,2.05,1.87,2.05,107255,0
+AEHR.US,D,20200716,000000,2.06,2.49,2.032,2.44,974326,0
+AEHR.US,D,20200717,000000,2.04,2.18,1.88,2.09,681959,0
+AEHR.US,D,20200720,000000,2.06,2.06,1.79,1.91,236678,0
+AEHR.US,D,20200721,000000,1.8935,2.13,1.82,2.1,168791,0
+AEHR.US,D,20200722,000000,2.09,2.1,2.01,2.09,46839,0
+AEHR.US,D,20200723,000000,2.06,2.32,2.0256,2.19,206498,0
+AEHR.US,D,20200724,000000,2.17,2.24,2.15,2.2,20179,0
+AEHR.US,D,20200727,000000,2.22,2.22,2.1,2.1,26956,0
+AEHR.US,D,20200728,000000,2.09,2.15,2.06,2.07,33968,0
+AEHR.US,D,20200729,000000,2.04,2.12,2.02,2.07,26029,0
+AEHR.US,D,20200730,000000,2.07,2.135,2.0402,2.07,27680,0
+AEHR.US,D,20200731,000000,2.06,2.09,2.04,2.05,26097,0
+AEHR.US,D,20200803,000000,2.04,2.0652,1.97,2.01,56439,0
+AEHR.US,D,20200804,000000,2.05,2.15,2.01,2.15,83697,0
+AEHR.US,D,20200805,000000,2.2,2.35,2.15,2.27,221301,0
+AEHR.US,D,20200806,000000,2.27,2.29,2.21,2.2565,32000,0
+AEHR.US,D,20200807,000000,2.24,2.255,2.12,2.12,83227,0
+AEHR.US,D,20200810,000000,2.1,2.14,2.07,2.12,42677,0
+AEHR.US,D,20200811,000000,2.13,2.15,2.1003,2.133,18327,0
+AEHR.US,D,20200812,000000,2.13,2.15,2.06,2.09,70361,0
+AEHR.US,D,20200813,000000,2.1,2.14,2.06,2.11,38090,0
+AEHR.US,D,20200814,000000,2.13,2.13,2.05,2.06,46524,0
+AEHR.US,D,20200817,000000,2.09,2.1,2.03,2.05,39402,0
+AEHR.US,D,20200818,000000,2.06,2.06,1.93,1.94,95410,0
+AEHR.US,D,20200819,000000,1.94,1.97,1.9,1.95,45399,0
+AEHR.US,D,20200820,000000,1.9,1.94,1.9,1.91,50944,0
+AEHR.US,D,20200821,000000,1.91,1.924,1.88,1.9,70478,0
+AEHR.US,D,20200824,000000,1.9,1.91,1.8,1.83,59032,0
+AEHR.US,D,20200825,000000,1.8424,1.89,1.83,1.86,14033,0
+AEHR.US,D,20200826,000000,1.88,1.88,1.7751,1.79,35392,0
+AEHR.US,D,20200827,000000,1.78,1.88,1.78,1.8,19993,0
+AEHR.US,D,20200828,000000,1.78,1.86,1.76,1.8,65005,0
+AEHR.US,D,20200831,000000,1.8,1.86,1.77,1.78,45609,0
+AEHR.US,D,20200901,000000,1.8,1.84,1.79,1.82,65047,0
+AEHR.US,D,20200902,000000,1.84,1.85,1.815,1.84,15337,0
+AEHR.US,D,20200903,000000,1.85,1.9,1.79,1.88,31590,0
+AEHR.US,D,20200904,000000,1.87,1.8793,1.77,1.7701,90772,0
+AEHR.US,D,20200908,000000,1.75,1.83,1.75,1.81,29411,0
+AEHR.US,D,20200909,000000,1.84,1.84,1.34,1.38,972505,0
+AEHR.US,D,20200910,000000,1.4,1.45,1.335,1.35,219682,0
+AEHR.US,D,20200911,000000,1.37,1.4,1.31,1.35,198757,0
+AEHR.US,D,20200914,000000,1.35,1.41,1.33,1.3908,182826,0
+AEHR.US,D,20200915,000000,1.46,1.47,1.39,1.44,140368,0
+AEHR.US,D,20200916,000000,1.45,1.54,1.41,1.48,96767,0
+AEHR.US,D,20200917,000000,1.43,1.58,1.42,1.51,105921,0
+AEHR.US,D,20200918,000000,1.5393,1.58,1.47,1.5,149805,0
+AEHR.US,D,20200921,000000,1.55,1.55,1.47,1.51,38595,0
+AEHR.US,D,20200922,000000,1.53,1.54,1.47,1.51,27874,0
+AEHR.US,D,20200923,000000,1.52,1.52,1.4202,1.44,59678,0
+AEHR.US,D,20200924,000000,1.47,1.76,1.38,1.43,1237692,0
+AEHR.US,D,20200925,000000,1.47,1.6782,1.4,1.53,950630,0
+AEHR.US,D,20200928,000000,1.52,1.555,1.39,1.42,272614,0
+AEHR.US,D,20200929,000000,1.46,1.4988,1.39,1.4,77685,0
+AEHR.US,D,20200930,000000,1.41,1.438,1.39,1.39,109918,0
+AEHR.US,D,20201001,000000,1.3942,1.4012,1.375,1.4,58763,0
+AEHR.US,D,20201002,000000,1.35,1.3898,1.32,1.36,206965,0
+AEHR.US,D,20201005,000000,1.3671,1.39,1.32,1.32,92646,0
+AEHR.US,D,20201006,000000,1.33,1.4,1.33,1.34,155306,0
+AEHR.US,D,20201007,000000,1.32,1.44,1.32,1.415,221845,0
+AEHR.US,D,20201008,000000,1.42,1.43,1.34,1.41,325089,0
+AEHR.US,D,20201009,000000,1.39,1.48,1.385,1.46,110885,0
+AEHR.US,D,20201012,000000,1.46,1.465,1.37,1.43,188822,0
+AEHR.US,D,20201013,000000,1.39,1.48,1.385,1.41,291738,0
+AEHR.US,D,20201014,000000,1.44,1.4548,1.4,1.44,77277,0
+AEHR.US,D,20201015,000000,1.4,1.44,1.39,1.44,31844,0
+AEHR.US,D,20201016,000000,1.44,1.5,1.42,1.45,78761,0
+AEHR.US,D,20201019,000000,1.44,1.52,1.35,1.36,106398,0
+AEHR.US,D,20201020,000000,1.38,1.38,1.3301,1.34,91135,0
+AEHR.US,D,20201021,000000,1.35,1.35,1.3,1.32,87259,0
+AEHR.US,D,20201022,000000,1.32,1.33,1.3,1.31,52106,0
+AEHR.US,D,20201023,000000,1.31,1.34,1.3,1.31,42872,0
+AEHR.US,D,20201026,000000,1.3,1.33,1.22,1.22,98852,0
+AEHR.US,D,20201027,000000,1.21,1.25,1.2,1.2,164805,0
+AEHR.US,D,20201028,000000,1.17,1.19,1.17,1.18,102057,0
+AEHR.US,D,20201029,000000,1.18,1.2,1.16,1.18,160246,0
+AEHR.US,D,20201030,000000,1.18,1.23,1.15,1.22,141268,0
+AEHR.US,D,20201102,000000,1.25,1.25,1.18,1.21,97466,0
+AEHR.US,D,20201103,000000,1.22,1.25,1.19,1.21,57899,0
+AEHR.US,D,20201104,000000,1.22,1.23,1.16,1.18,81235,0
+AEHR.US,D,20201105,000000,1.28,1.28,1.2,1.22,122367,0
+AEHR.US,D,20201106,000000,1.22,1.2898,1.21,1.27,94204,0
+AEHR.US,D,20201109,000000,1.3,1.38,1.281,1.38,129419,0
+AEHR.US,D,20201110,000000,1.37,1.46,1.3,1.39,388218,0
+AEHR.US,D,20201111,000000,1.43,1.53,1.42,1.44,269740,0
+AEHR.US,D,20201112,000000,1.45,1.49,1.37,1.45,174280,0
+AEHR.US,D,20201113,000000,1.5,1.57,1.49,1.56,142807,0
+AEHR.US,D,20201116,000000,1.61,1.61,1.54,1.54,63437,0
+AEHR.US,D,20201117,000000,1.56,1.56,1.5143,1.54,44552,0
+AEHR.US,D,20201118,000000,1.54,1.6399,1.5101,1.6,72111,0
+AEHR.US,D,20201119,000000,1.6,1.75,1.58,1.64,160083,0
+AEHR.US,D,20201120,000000,1.61,1.6602,1.53,1.54,107505,0
+AEHR.US,D,20201123,000000,1.55,1.755,1.55,1.71,403045,0
+AEHR.US,D,20201124,000000,1.78,1.78,1.63,1.69,218745,0
+AEHR.US,D,20201125,000000,1.68,1.72,1.62,1.67,53431,0
+AEHR.US,D,20201127,000000,1.67,1.71,1.67,1.705,47739,0
+AEHR.US,D,20201130,000000,1.7,1.7,1.64,1.65,92472,0
+AEHR.US,D,20201201,000000,1.65,1.69,1.58,1.66,93376,0
+AEHR.US,D,20201202,000000,1.65,1.6671,1.56,1.62,94585,0
+AEHR.US,D,20201203,000000,1.85,2.39,1.85,2.06,9391605,0
+AEHR.US,D,20201204,000000,2,2.25,1.99,2.11,1264612,0
+AEHR.US,D,20201207,000000,2.14,2.15,2,2.07,411540,0
+AEHR.US,D,20201208,000000,2.06,2.15,2.01,2.115,309985,0
+AEHR.US,D,20201209,000000,2.18,2.29,2.0311,2.13,430463,0
+AEHR.US,D,20201210,000000,2.13,2.18,2.1,2.14,138237,0
+AEHR.US,D,20201211,000000,2.11,2.1316,2.02,2.05,228163,0
+AEHR.US,D,20201214,000000,2.05,2.08,2.02,2.05,224846,0
+AEHR.US,D,20201215,000000,2.06,2.1,2.035,2.08,69123,0
+AEHR.US,D,20201216,000000,2.1,2.18,2.1,2.16,178851,0
+AEHR.US,D,20201217,000000,2.19,2.22,2.14,2.21,89713,0
+AEHR.US,D,20201218,000000,2.21,2.22,2.18,2.2,104777,0
+AEHR.US,D,20201221,000000,2.15,2.2,2.1201,2.17,96585,0
+AEHR.US,D,20201222,000000,2.19,2.3,2.1721,2.29,179581,0
+AEHR.US,D,20201223,000000,2.29,2.55,2.29,2.48,323816,0
+AEHR.US,D,20201224,000000,2.41,2.5,2.37,2.47,156140,0
+AEHR.US,D,20201228,000000,2.52,2.5799,2.44,2.46,134453,0
+AEHR.US,D,20201229,000000,2.45,2.53,2.32,2.39,109742,0
+AEHR.US,D,20201230,000000,2.36,2.45,2.33,2.34,133103,0
+AEHR.US,D,20201231,000000,2.32,2.5999,2.32,2.53,318586,0
+AEHR.US,D,20210104,000000,2.5,2.59,2.4,2.42,236361,0
+AEHR.US,D,20210105,000000,2.38,2.51,2.38,2.4,197969,0
+AEHR.US,D,20210106,000000,2.46,2.5315,2.4,2.47,177662,0
+AEHR.US,D,20210107,000000,2.54,2.57,2.4719,2.55,417522,0
+AEHR.US,D,20210108,000000,2.28,2.31,1.99,2.11,1071300,0
+AEHR.US,D,20210111,000000,2.07,2.22,2.06,2.12,333815,0
+AEHR.US,D,20210112,000000,2.12,2.16,2.08,2.11,146979,0
+AEHR.US,D,20210113,000000,2.11,2.36,2.11,2.25,740775,0
+AEHR.US,D,20210114,000000,2.28,2.3199,2.14,2.15,308571,0
+AEHR.US,D,20210115,000000,2.19,2.2,2.07,2.14,213071,0
+AEHR.US,D,20210119,000000,2.15,2.31,2.14,2.25,277314,0
+AEHR.US,D,20210120,000000,2.24,2.36,2.215,2.33,191290,0
+AEHR.US,D,20210121,000000,2.35,2.45,2.31,2.44,158575,0
+AEHR.US,D,20210122,000000,2.42,2.4399,2.33,2.4,67799,0
+AEHR.US,D,20210125,000000,2.4,2.41,2.24,2.3,189765,0
+AEHR.US,D,20210126,000000,2.29,2.85,2.25,2.8,1805734,0
+AEHR.US,D,20210127,000000,2.73,2.73,2.48,2.5,376711,0
+AEHR.US,D,20210128,000000,2.5496,2.5496,2.41,2.44,236628,0
+AEHR.US,D,20210129,000000,2.42,2.461,2.24,2.29,232103,0
+AEHR.US,D,20210201,000000,2.3,2.41,2.21,2.4,316672,0
+AEHR.US,D,20210202,000000,2.41,2.45,2.3128,2.37,134346,0
+AEHR.US,D,20210203,000000,2.4,2.42,2.36,2.4,42408,0
+AEHR.US,D,20210204,000000,2.41,2.65,2.378,2.61,938786,0
+AEHR.US,D,20210205,000000,2.62,2.66,2.51,2.55,181217,0
+AEHR.US,D,20210208,000000,2.57,2.57,2.46,2.55,189436,0
+AEHR.US,D,20210209,000000,2.55,2.62,2.52,2.58,145006,0
+AEHR.US,D,20210210,000000,2.7,3.13,2.5501,2.94,1633651,0
+AEHR.US,D,20210211,000000,2.94,3.39,2.77,3.2,1692649,0
+AEHR.US,D,20210212,000000,3.13,3.22,2.9646,3.13,483469,0
+AEHR.US,D,20210216,000000,3.25,3.45,3.21,3.26,610096,0
+AEHR.US,D,20210217,000000,3.19,3.27,3.0201,3.09,405825,0
+AEHR.US,D,20210218,000000,3.08,3.6,2.93,3.37,2977978,0
+AEHR.US,D,20210219,000000,3.31,3.34,2.99,3.02,742516,0
+AEHR.US,D,20210222,000000,3.199,3.4941,3.0606,3.09,2106946,0
+AEHR.US,D,20210223,000000,3.22,3.22,2.6201,3,1480289,0
+AEHR.US,D,20210224,000000,3,3.4,2.99,3.2,1800980,0
+AEHR.US,D,20210225,000000,3.17,3.4,2.86,2.9,798553,0
+AEHR.US,D,20210226,000000,2.9,2.9301,2.705,2.8,299199,0
+AEHR.US,D,20210301,000000,3.01,3.17,2.92,3.09,819990,0
+AEHR.US,D,20210302,000000,3.1,3.1,2.8601,2.92,245140,0
+AEHR.US,D,20210303,000000,2.91,2.91,2.75,2.81,230344,0
+AEHR.US,D,20210304,000000,2.74,2.79,2.29,2.35,902065,0
+AEHR.US,D,20210305,000000,2.31,2.46,2.21,2.45,391776,0
+AEHR.US,D,20210308,000000,2.46,2.501,2.28,2.34,208264,0
+AEHR.US,D,20210309,000000,2.4,2.55,2.4,2.44,201592,0
+AEHR.US,D,20210310,000000,2.5,2.59,2.4201,2.45,167660,0
+AEHR.US,D,20210311,000000,2.48,2.6,2.46,2.55,125348,0
+AEHR.US,D,20210312,000000,2.56,2.59,2.49,2.56,118989,0
+AEHR.US,D,20210315,000000,2.62,2.69,2.58,2.65,146442,0
+AEHR.US,D,20210316,000000,2.72,2.72,2.57,2.57,179404,0
+AEHR.US,D,20210317,000000,2.51,2.78,2.4701,2.75,229569,0
+AEHR.US,D,20210318,000000,2.82,2.88,2.531,2.57,201228,0
+AEHR.US,D,20210319,000000,2.52,2.7,2.51,2.63,277537,0
+AEHR.US,D,20210322,000000,2.64,2.68,2.5152,2.59,80327,0
+AEHR.US,D,20210323,000000,2.58,2.6,2.41,2.46,129413,0
+AEHR.US,D,20210324,000000,2.53,2.53,2.34,2.34,114869,0
+AEHR.US,D,20210325,000000,2.3,2.3799,2.22,2.37,133445,0
+AEHR.US,D,20210326,000000,2.38,2.45,2.34,2.42,49599,0
+AEHR.US,D,20210329,000000,2.34,2.42,2.32,2.33,85996,0
+AEHR.US,D,20210330,000000,2.32,2.39,2.31,2.38,57244,0
+AEHR.US,D,20210331,000000,2.39,2.5595,2.3301,2.52,314260,0
+AEHR.US,D,20210401,000000,2.55,2.6,2.5,2.57,126297,0
+AEHR.US,D,20210405,000000,2.63,2.68,2.582,2.62,149485,0
+AEHR.US,D,20210406,000000,2.64,2.7002,2.54,2.6,176667,0
+AEHR.US,D,20210407,000000,2.57,2.6,2.46,2.47,143174,0
+AEHR.US,D,20210408,000000,2.53,2.67,2.46,2.66,587491,0
+AEHR.US,D,20210409,000000,2.39,2.58,2.38,2.39,265622,0
+AEHR.US,D,20210412,000000,2.38,2.65,2.27,2.33,708708,0
+AEHR.US,D,20210413,000000,2.33,2.48,2.25,2.28,401606,0
+AEHR.US,D,20210414,000000,2.23,2.31,2.22,2.26,135381,0
+AEHR.US,D,20210415,000000,2.27,2.27,2.14,2.16,173340,0
+AEHR.US,D,20210416,000000,2.15,2.23,2.06,2.18,132477,0
+AEHR.US,D,20210419,000000,2.17,2.25,2.1,2.12,75052,0
+AEHR.US,D,20210420,000000,2.09,2.14,2.03,2.08,77173,0
+AEHR.US,D,20210421,000000,2.05,2.2,2.04,2.19,129349,0
+AEHR.US,D,20210422,000000,2.2,2.25,2.18,2.19,83233,0
+AEHR.US,D,20210423,000000,2.22,2.35,2.22,2.33,57339,0
+AEHR.US,D,20210426,000000,2.33,2.38,2.31,2.35,80395,0
+AEHR.US,D,20210427,000000,2.38,2.4699,2.3,2.39,207075,0
+AEHR.US,D,20210428,000000,2.36,2.48,2.3135,2.44,106144,0
+AEHR.US,D,20210429,000000,2.44,2.45,2.3,2.31,74652,0
+AEHR.US,D,20210430,000000,2.29,2.36,2.24,2.26,63561,0
+AEHR.US,D,20210503,000000,2.27,2.2898,2.16,2.2,100818,0
+AEHR.US,D,20210504,000000,2.18,2.43,2.11,2.39,708157,0
+AEHR.US,D,20210505,000000,2.32,2.3599,2.2,2.2,187936,0
+AEHR.US,D,20210506,000000,2.17,2.55,2.17,2.25,1237351,0
+AEHR.US,D,20210507,000000,2.29,2.33,2.22,2.29,123123,0
+AEHR.US,D,20210510,000000,2.29,2.47,2.2,2.25,597717,0
+AEHR.US,D,20210511,000000,2.2,2.24,2.12,2.175,157210,0
+AEHR.US,D,20210512,000000,2.16,2.17,2.03,2.03,178664,0
+AEHR.US,D,20210513,000000,2.07,2.13,1.94,1.97,162582,0
+AEHR.US,D,20210514,000000,1.97,2.2,1.97,2.1,371330,0
+AEHR.US,D,20210517,000000,2.09,2.14,2.031,2.1,78007,0
+AEHR.US,D,20210518,000000,2.13,2.18,2.0927,2.13,107784,0
+AEHR.US,D,20210519,000000,2.07,2.49,2.07,2.42,2782141,0
+AEHR.US,D,20210520,000000,2.5283,2.62,2.26,2.3,3085151,0
+AEHR.US,D,20210521,000000,2.27,2.29,2.1,2.16,431792,0
+AEHR.US,D,20210524,000000,2.19,2.23,2.1197,2.14,198168,0
+AEHR.US,D,20210525,000000,2.17,2.33,2.08,2.09,680601,0
+AEHR.US,D,20210526,000000,2.11,2.18,2.09,2.14,123655,0
+AEHR.US,D,20210527,000000,2.16,2.24,2.12,2.12,224010,0
+AEHR.US,D,20210528,000000,2.17,2.3541,2.17,2.25,1041981,0
+AEHR.US,D,20210601,000000,2.35,2.63,2.25,2.51,1294159,0
+AEHR.US,D,20210602,000000,2.6,2.73,2.6,2.66,503424,0
+AEHR.US,D,20210603,000000,2.63,2.85,2.52,2.65,812956,0
+AEHR.US,D,20210604,000000,2.63,2.825,2.63,2.73,732258,0
+AEHR.US,D,20210607,000000,2.71,2.83,2.68,2.74,415647,0
+AEHR.US,D,20210608,000000,2.74,2.82,2.71,2.72,438803,0
+AEHR.US,D,20210609,000000,2.72,2.77,2.63,2.65,87662,0
+AEHR.US,D,20210610,000000,2.62,2.72,2.57,2.63,144179,0
+AEHR.US,D,20210611,000000,2.65,2.73,2.618,2.68,147078,0
+AEHR.US,D,20210614,000000,2.65,2.74,2.65,2.71,180439,0
+AEHR.US,D,20210615,000000,2.71,2.71,2.57,2.64,226669,0
+AEHR.US,D,20210616,000000,2.61,2.64,2.54,2.57,265128,0
+AEHR.US,D,20210617,000000,2.59,2.66,2.525,2.54,207326,0
+AEHR.US,D,20210618,000000,2.51,2.56,2.4103,2.44,246161,0
+AEHR.US,D,20210621,000000,2.44,2.5082,2.36,2.47,49724,0
+AEHR.US,D,20210622,000000,2.45,2.54,2.4,2.51,128231,0
+AEHR.US,D,20210623,000000,2.5,2.67,2.5,2.58,256178,0
+AEHR.US,D,20210624,000000,2.59,2.68,2.57,2.67,121769,0
+AEHR.US,D,20210625,000000,2.68,2.69,2.58,2.59,232537,0
+AEHR.US,D,20210628,000000,2.56,2.68,2.54,2.66,139940,0
+AEHR.US,D,20210629,000000,2.7,2.8,2.67,2.73,311644,0
+AEHR.US,D,20210630,000000,2.74,2.8,2.67,2.76,86411,0
+AEHR.US,D,20210701,000000,2.78,2.79,2.7,2.72,104110,0
+AEHR.US,D,20210702,000000,2.72,2.76,2.67,2.74,60163,0
+AEHR.US,D,20210706,000000,2.78,2.78,2.33,2.5,470615,0
+AEHR.US,D,20210707,000000,2.48,2.51,2.42,2.43,247509,0
+AEHR.US,D,20210708,000000,2.41,2.45,2.3303,2.37,279751,0
+AEHR.US,D,20210709,000000,2.49,2.8,2.49,2.72,590218,0
+AEHR.US,D,20210712,000000,2.715,3,2.68,3,1091549,0
+AEHR.US,D,20210713,000000,3.03,3.09,2.86,2.93,350553,0
+AEHR.US,D,20210714,000000,2.89,2.9116,2.77,2.83,265015,0
+AEHR.US,D,20210715,000000,2.84,2.93,2.7501,2.81,2530456,0
+AEHR.US,D,20210716,000000,3.17,3.8,3.08,3.4,78224443,0
+AEHR.US,D,20210719,000000,4.93,6.75,4.23,6.39,139700311,0
+AEHR.US,D,20210720,000000,7.12,7.15,5.4,5.84,32760776,0
+AEHR.US,D,20210721,000000,5.44,8.6,5.24,8.03,32807274,0
+AEHR.US,D,20210722,000000,7.44,8.24,6.03,6.195,15762891,0
+AEHR.US,D,20210723,000000,6.12,6.58,5.5701,6.1,5651841,0
+AEHR.US,D,20210726,000000,5.8,6,5.28,5.34,2085418,0
+AEHR.US,D,20210727,000000,5.3212,5.8,5.03,5.58,2603902,0
+AEHR.US,D,20210728,000000,5.45,6.1,5.36,5.87,2177513,0
+AEHR.US,D,20210729,000000,5.855,5.99,5.43,5.55,1242227,0
+AEHR.US,D,20210730,000000,5.42,5.74,5.3001,5.62,1358366,0
+AEHR.US,D,20210802,000000,5.63,6.21,5.61,5.73,2396130,0
+AEHR.US,D,20210803,000000,5.74,5.85,5.43,5.67,856112,0
+AEHR.US,D,20210804,000000,5.5,5.78,5.34,5.45,1206494,0
+AEHR.US,D,20210805,000000,5.44,5.9699,5.35,5.67,908338,0
+AEHR.US,D,20210806,000000,5.66,5.95,5.5,5.85,786081,0
+AEHR.US,D,20210809,000000,5.77,6.75,5.7,6.49,3636691,0
+AEHR.US,D,20210810,000000,6.5,6.72,6.02,6.11,1163039,0
+AEHR.US,D,20210811,000000,6.19,6.2112,5.75,6.05,844798,0
+AEHR.US,D,20210812,000000,6.01,6.01,5.71,5.77,699920,0
+AEHR.US,D,20210813,000000,5.68,5.83,5.45,5.67,479345,0
+AEHR.US,D,20210816,000000,5.57,5.61,5.23,5.23,669293,0
+AEHR.US,D,20210817,000000,5.21,5.45,5.08,5.3,524431,0
+AEHR.US,D,20210818,000000,5.25,5.6,5.245,5.46,380538,0
+AEHR.US,D,20210819,000000,5.39,5.58,5.35,5.49,360227,0
+AEHR.US,D,20210820,000000,5.525,5.719,5.421,5.57,250493,0
+AEHR.US,D,20210823,000000,5.58,5.93,5.4903,5.83,670214,0
+AEHR.US,D,20210824,000000,6.11,6.48,5.82,5.96,2635447,0
+AEHR.US,D,20210825,000000,6.09,6.35,5.88,6.21,704019,0
+AEHR.US,D,20210826,000000,6.75,7.43,6.5,7.11,4518277,0
+AEHR.US,D,20210827,000000,7.2487,7.77,7.01,7.52,2026289,0
+AEHR.US,D,20210830,000000,7.51,7.52,6.85,6.91,1017279,0
+AEHR.US,D,20210831,000000,7.1987,8.36,7.1,7.46,4825642,0
+AEHR.US,D,20210901,000000,7.46,7.4944,6.83,7.05,1265710,0
+AEHR.US,D,20210902,000000,7.09,7.68,7.01,7.53,653661,0
+AEHR.US,D,20210903,000000,7.685,9.109,7.62,8.39,8305822,0
+AEHR.US,D,20210907,000000,8.97,9.99,8.72,9.21,21555947,0
+AEHR.US,D,20210908,000000,9.1772,9.2299,8.2,8.92,2776001,0
+AEHR.US,D,20210909,000000,8.88,10.98,8.8278,10.7,5889013,0
+AEHR.US,D,20210910,000000,10.71,11.04,9.83,10.11,2899955,0
+AEHR.US,D,20210913,000000,10.32,12.41,10.13,11.66,6690906,0
+AEHR.US,D,20210914,000000,11.9401,11.9401,10.74,11.06,2146684,0
+AEHR.US,D,20210915,000000,11.005,11.21,10.38,10.81,1434666,0
+AEHR.US,D,20210916,000000,10.83,11.59,10.4772,11.3,1483376,0
+AEHR.US,D,20210917,000000,11.35,11.53,10.64,11.11,1491616,0
+AEHR.US,D,20210920,000000,10.23,11.2,10.11,10.71,1464644,0
+AEHR.US,D,20210921,000000,10.74,11.43,10.36,11.15,1374916,0
+AEHR.US,D,20210922,000000,11.23,12.55,11.11,11.9,2487989,0
+AEHR.US,D,20210923,000000,12.12,12.23,11.43,11.78,3989389,0
+AEHR.US,D,20210924,000000,14,16.75,13.54,15.82,65110292,0
+AEHR.US,D,20210927,000000,15.9,16.5,14.77,15.09,9126066,0
+AEHR.US,D,20210928,000000,14.33,14.79,13.5,14.44,3868368,0
+AEHR.US,D,20210929,000000,14.9377,14.95,13.57,13.84,1903759,0
+AEHR.US,D,20210930,000000,13.88,14.63,13.54,13.65,2461507,0
+AEHR.US,D,20211001,000000,13.65,13.68,12.34,12.6,2383101,0
+AEHR.US,D,20211004,000000,12.23,13.61,11.88,13.08,2618375,0
+AEHR.US,D,20211005,000000,13,13.87,12.6552,13.72,1770860,0
+AEHR.US,D,20211006,000000,13.42,14.38,13.35,13.61,2201722,0
+AEHR.US,D,20211007,000000,14,16.71,13.92,16.66,7016248,0
+AEHR.US,D,20211008,000000,17.59,19.94,17.53,19.44,18748174,0
+AEHR.US,D,20211011,000000,19.0035,20.33,18.22,19.86,6600214,0
+AEHR.US,D,20211012,000000,19.72,20.3,18.67,19.26,3681459,0
+AEHR.US,D,20211013,000000,19.32,21.36,18.71,20.46,5939536,0
+AEHR.US,D,20211014,000000,20.77,21.33,19.62,20.69,3631115,0
+AEHR.US,D,20211015,000000,20.8,21.64,20.23,21.15,2739802,0
+AEHR.US,D,20211018,000000,21.15,22.35,20.9,21.96,2381766,0
+AEHR.US,D,20211019,000000,22.1,22.65,19.33,19.85,4368217,0
+AEHR.US,D,20211020,000000,19.37,20.48,18.71,20.18,2485719,0
+AEHR.US,D,20211021,000000,19.7,22.115,19.7,21.85,2499848,0
+AEHR.US,D,20211022,000000,21.3,21.6,19.195,20.18,2308690,0
+AEHR.US,D,20211025,000000,19.84,21.92,19.7088,21.27,1308446,0
+AEHR.US,D,20211026,000000,21.385,23.17,20.05,20.05,3981811,0
+AEHR.US,D,20211027,000000,20.76,21,18.84,19.39,2561133,0
+AEHR.US,D,20211028,000000,20.28,22.48,19.85,22.07,2623918,0
+AEHR.US,D,20211029,000000,21.65,23.44,21.63,22.62,2503021,0
+AEHR.US,D,20211101,000000,23.1,23.7401,21.91,22.56,2086714,0
+AEHR.US,D,20211102,000000,22.45,23.705,20.58,23.47,2020058,0
+AEHR.US,D,20211103,000000,24.3082,25.2,23.01,24.89,3800811,0
+AEHR.US,D,20211104,000000,25.03,26.7,24.3,25.66,3167640,0
+AEHR.US,D,20211105,000000,26.3,27.09,25.27,25.72,1737618,0
+AEHR.US,D,20211108,000000,25.87,26.44,22.22,23.66,3032438,0
+AEHR.US,D,20211109,000000,23.51,25.08,22.76,24.47,1387941,0
+AEHR.US,D,20211110,000000,23.43,24.7,22.01,22.68,1744281,0
+AEHR.US,D,20211111,000000,23.16,24.25,22.89,22.98,927221,0
+AEHR.US,D,20211112,000000,23.1,25.62,23.01,24.79,1925645,0
+AEHR.US,D,20211115,000000,25.12,26.15,24.13,25.1,1326981,0
+AEHR.US,D,20211116,000000,24.55,24.859,23.56,24.57,1421497,0
+AEHR.US,D,20211117,000000,24.15,24.44,22.36,23.25,1549750,0
+AEHR.US,D,20211118,000000,23.52,23.54,19.12,19.61,3631029,0
+AEHR.US,D,20211119,000000,18.84,20.93,18.81,19.56,2025426,0
+AEHR.US,D,20211122,000000,19.41,19.49,16.25,18.02,3336515,0
+AEHR.US,D,20211123,000000,17.58,19.1551,17.05,17.65,1306367,0
+AEHR.US,D,20211124,000000,17.55,18.55,17.275,17.91,1044246,0
+AEHR.US,D,20211126,000000,17.09,17.95,17.01,17.08,653776,0
+AEHR.US,D,20211129,000000,17.505,18.51,17.25,18.31,912594,0
+AEHR.US,D,20211130,000000,18.13,18.588,16.5,17.42,1536928,0
+AEHR.US,D,20211201,000000,17.44,17.89,15.35,15.38,1397255,0
+AEHR.US,D,20211202,000000,15.32,16.2141,15.06,15.61,693599,0
+AEHR.US,D,20211203,000000,15.67,15.8999,14.72,15.42,1079255,0
+AEHR.US,D,20211206,000000,15.17,15.37,14.05,14.89,1150400,0
+AEHR.US,D,20211207,000000,15.57,16.42,15.48,15.9,1090635,0
+AEHR.US,D,20211208,000000,16.297,16.9,15.505,16.17,817354,0
+AEHR.US,D,20211209,000000,16.94,17.63,15.44,15.65,1373385,0
+AEHR.US,D,20211210,000000,16,16.4579,15.06,15.43,631496,0
+AEHR.US,D,20211213,000000,15.62,15.84,14.31,14.95,951458,0
+AEHR.US,D,20211214,000000,14.52,15.26,14.3314,15.05,692793,0
+AEHR.US,D,20211215,000000,15.05,16.47,14.57,16.38,851997,0
+AEHR.US,D,20211216,000000,16.9822,17.07,15.095,15.26,1091869,0
+AEHR.US,D,20211217,000000,15.05,16.29,14.64,15.62,1061675,0
+AEHR.US,D,20211220,000000,15.62,15.9999,15.19,15.38,582299,0
+AEHR.US,D,20211221,000000,16.02,18.37,16,18.12,3426349,0
+AEHR.US,D,20211222,000000,18.45,19.3,17.4,19.07,1969808,0
+AEHR.US,D,20211223,000000,19.08,21.41,18.97,20.47,2180525,0
+AEHR.US,D,20211227,000000,20.6267,23.24,20.5,23.11,2069401,0
+AEHR.US,D,20211228,000000,22.8,22.86,20.7524,22.16,1591694,0
+AEHR.US,D,20211229,000000,21.97,23.43,21.95,23.43,1372310,0
+AEHR.US,D,20211230,000000,23.58,24.37,22.59,23.38,1688222,0
+AEHR.US,D,20211231,000000,23.51,24.65,23.41,24.18,927220,0
+AEHR.US,D,20220103,000000,24.66,24.7,22.13,23.39,1676546,0
+AEHR.US,D,20220104,000000,23.48,24.48,21.23,22.06,1989099,0
+AEHR.US,D,20220105,000000,21.7,22.4799,19.69,20.35,1691090,0
+AEHR.US,D,20220106,000000,20.5,20.95,19,20.48,1646895,0
+AEHR.US,D,20220107,000000,20.09,20.09,16.05,16.09,4295075,0
+AEHR.US,D,20220110,000000,14.7887,15.44,13.93,14.815,3357940,0
+AEHR.US,D,20220111,000000,14.86,15.52,14.51,15.17,1389704,0
+AEHR.US,D,20220112,000000,15.24,15.48,14.46,14.79,1282211,0
+AEHR.US,D,20220113,000000,14.995,15.4899,13.54,13.67,1591001,0
+AEHR.US,D,20220114,000000,13.48,14.19,13.23,13.38,1298099,0
+AEHR.US,D,20220118,000000,13.03,13.5,12.6,12.67,1228349,0
+AEHR.US,D,20220119,000000,12.83,13,11.61,11.7,1603601,0
+AEHR.US,D,20220120,000000,12,12.68,11.6,11.64,1244239,0
+AEHR.US,D,20220121,000000,11.35,11.84,10.81,11.15,1217407,0
+AEHR.US,D,20220124,000000,10.65,11.89,10.2,11.83,1628515,0
+AEHR.US,D,20220125,000000,11.22,11.98,11.03,11.55,1137433,0
+AEHR.US,D,20220126,000000,12.11,12.91,11.78,11.96,1266388,0
+AEHR.US,D,20220127,000000,12,12.15,10.8447,11.05,1133765,0
+AEHR.US,D,20220128,000000,11.03,11.53,10.5405,11.38,617750,0
+AEHR.US,D,20220131,000000,11.48,12.86,11.48,12.75,845742,0
+AEHR.US,D,20220201,000000,12.9,13.27,12.34,13.14,721729,0
+AEHR.US,D,20220202,000000,13.5,13.6799,12.03,12.58,900481,0
+AEHR.US,D,20220203,000000,12.06,12.55,11.65,11.77,573225,0
+AEHR.US,D,20220204,000000,11.7,12.34,11.38,12.12,545626,0
+AEHR.US,D,20220207,000000,12.11,12.64,11.91,12.19,597295,0
+AEHR.US,D,20220208,000000,12.17,13.4899,12.1401,13.34,715232,0
+AEHR.US,D,20220209,000000,13.6,14.8,13.58,14.71,1024281,0
+AEHR.US,D,20220210,000000,14.08,15.3104,13.8,14.29,1047643,0
+AEHR.US,D,20220211,000000,14.09,14.685,12.92,13.14,1018170,0
+AEHR.US,D,20220214,000000,12.96,13.85,12.86,13.06,522293,0
+AEHR.US,D,20220215,000000,13.58,14.58,13.55,14.48,867488,0
+AEHR.US,D,20220216,000000,13.9,14.6,13.68,14.45,558546,0
+AEHR.US,D,20220217,000000,14.2,14.3999,13.5737,13.64,500170,0
+AEHR.US,D,20220218,000000,13.64,13.64,12.41,12.58,716752,0
+AEHR.US,D,20220222,000000,12.09,12.57,11.74,12.02,707545,0
+AEHR.US,D,20220223,000000,12.33,12.7399,11.63,11.73,600002,0
+AEHR.US,D,20220224,000000,10.91,12.63,10.78,12.61,693479,0
+AEHR.US,D,20220225,000000,12.68,12.99,12.16,12.85,524638,0
+AEHR.US,D,20220228,000000,12.61,13.63,12.53,13.6,700381,0
+AEHR.US,D,20220301,000000,13.43,13.72,12.93,13.15,546392,0
+AEHR.US,D,20220302,000000,13.41,13.83,13.03,13.63,599242,0
+AEHR.US,D,20220303,000000,13.65,13.94,12.715,13.04,386842,0
+AEHR.US,D,20220304,000000,12.9,13.0342,11.72,11.84,749343,0
+AEHR.US,D,20220307,000000,11.92,12.335,11.02,11.07,675259,0
+AEHR.US,D,20220308,000000,11.08,11.41,10.4,10.81,1268687,0
+AEHR.US,D,20220309,000000,11.37,11.76,11.36,11.46,822792,0
+AEHR.US,D,20220310,000000,11.12,11.23,10.75,10.93,548962,0
+AEHR.US,D,20220311,000000,11.14,11.4,10.46,10.48,485283,0
+AEHR.US,D,20220314,000000,10.36,10.4,8.95,9.06,1295116,0
+AEHR.US,D,20220315,000000,9.06,9.47,9,9.34,811104,0
+AEHR.US,D,20220316,000000,9.63,10.72,9.5735,10.38,951194,0
+AEHR.US,D,20220317,000000,10.17,10.92,10.01,10.77,436506,0
+AEHR.US,D,20220318,000000,10.57,11.055,10.48,10.88,516083,0
+AEHR.US,D,20220321,000000,10.91,11.13,10.07,10.22,498922,0
+AEHR.US,D,20220322,000000,10.39,11.4,10.38,10.92,1049677,0
+AEHR.US,D,20220323,000000,10.7,11.1788,10.45,10.75,705724,0
+AEHR.US,D,20220324,000000,10.83,11.1,10.46,11.02,586816,0
+AEHR.US,D,20220325,000000,10.96,10.96,10.31,10.56,500381,0
+AEHR.US,D,20220328,000000,10.61,10.69,10.15,10.38,430042,0
+AEHR.US,D,20220329,000000,10.79,11.2,10.481,11.07,867746,0
+AEHR.US,D,20220330,000000,10.94,11.12,10.51,10.53,503355,0
+AEHR.US,D,20220331,000000,10.59,10.94,10.03,10.16,922164,0
+AEHR.US,D,20220401,000000,10.7,10.7897,9.75,9.92,1140844,0
+AEHR.US,D,20220404,000000,10,10.75,9.96,10.64,788939,0
+AEHR.US,D,20220405,000000,10.57,10.6,9.77,9.81,675783,0
+AEHR.US,D,20220406,000000,9.51,9.78,9.225,9.45,673297,0
+AEHR.US,D,20220407,000000,9.4,9.74,9.17,9.45,456849,0
+AEHR.US,D,20220408,000000,9.35,9.88,8.98,9.26,1241594,0
+AEHR.US,D,20220411,000000,9.05,9.25,8.7,8.91,672717,0
+AEHR.US,D,20220412,000000,9.16,9.58,8.86,9.08,735808,0
+AEHR.US,D,20220413,000000,9.16,9.5385,9.12,9.41,514107,0
+AEHR.US,D,20220414,000000,9.41,9.42,8.92,8.99,404173,0
+AEHR.US,D,20220418,000000,8.88,9.09,8.7,8.86,442894,0
+AEHR.US,D,20220419,000000,8.84,9.23,8.7,9.07,469264,0
+AEHR.US,D,20220420,000000,9.2,9.26,8.8,8.9,447073,0
+AEHR.US,D,20220421,000000,9.08,9.4899,8.01,8.1,839832,0
+AEHR.US,D,20220422,000000,8.08,8.5,7.85,7.89,582808,0
+AEHR.US,D,20220425,000000,7.76,8.2,7.71,8,534486,0
+AEHR.US,D,20220426,000000,7.9,7.9,7.48,7.52,559325,0
+AEHR.US,D,20220427,000000,7.48,7.84,7.48,7.61,466607,0
+AEHR.US,D,20220428,000000,7.79,8.19,7.5,8.06,412209,0
+AEHR.US,D,20220429,000000,7.97,8.4199,7.68,7.68,467473,0
+AEHR.US,D,20220502,000000,7.71,8.16,7.57,8.15,352134,0
+AEHR.US,D,20220503,000000,8.2,8.45,7.91,8.35,495356,0
+AEHR.US,D,20220504,000000,8.39,8.98,8.095,8.97,444466,0
+AEHR.US,D,20220505,000000,8.68,8.71,8.01,8.24,357262,0
+AEHR.US,D,20220506,000000,8.11,8.21,7.59,7.74,448403,0
+AEHR.US,D,20220509,000000,7.47,7.64,6.91,7.03,814641,0
+AEHR.US,D,20220510,000000,7.34,7.5106,6.91,7.3,430979,0
+AEHR.US,D,20220511,000000,7.15,7.5378,6.86,7.07,524287,0
+AEHR.US,D,20220512,000000,7,7.53,6.8601,7.42,421758,0
+AEHR.US,D,20220513,000000,7.6,8.14,7.6,8.03,413218,0
+AEHR.US,D,20220516,000000,7.9,8.1525,7.74,7.78,267235,0
+AEHR.US,D,20220517,000000,8.11,8.48,8.0301,8.4,343327,0
+AEHR.US,D,20220518,000000,8.11,8.35,7.96,8.11,386918,0
+AEHR.US,D,20220519,000000,7.99,8.34,7.99,8.16,331375,0
+AEHR.US,D,20220520,000000,8.34,8.45,7.42,7.85,340833,0
+AEHR.US,D,20220523,000000,7.93,8.04,7.68,7.85,225124,0
+AEHR.US,D,20220524,000000,7.66,7.66,7,7.04,431852,0
+AEHR.US,D,20220525,000000,7.14,7.5,7.01,7.37,316474,0
+AEHR.US,D,20220526,000000,7.37,8.02,7.34,7.8,298983,0
+AEHR.US,D,20220527,000000,7.97,8.57,7.97,8.52,374157,0
+AEHR.US,D,20220531,000000,8.46,8.52,8.07,8.38,511297,0
+AEHR.US,D,20220601,000000,8.54,8.96,8.4,8.74,423560,0
+AEHR.US,D,20220602,000000,8.67,9.5699,8.67,9.55,448176,0
+AEHR.US,D,20220603,000000,9.27,9.3889,8.85,9.33,310449,0
+AEHR.US,D,20220606,000000,9.76,9.85,9.14,9.21,343600,0
+AEHR.US,D,20220607,000000,9,9.3794,8.96,9.28,277660,0
+AEHR.US,D,20220608,000000,9.26,9.3847,8.87,9.04,231491,0
+AEHR.US,D,20220609,000000,8.89,9.12,8.63,8.65,221094,0
+AEHR.US,D,20220610,000000,8.43,8.5747,8.08,8.38,313813,0
+AEHR.US,D,20220613,000000,7.89,8.0309,7.53,7.59,341974,0
+AEHR.US,D,20220614,000000,7.68,7.81,7.56,7.73,182319,0
+AEHR.US,D,20220615,000000,7.92,8.37,7.81,8.08,209205,0
+AEHR.US,D,20220616,000000,7.61,7.79,7.25,7.4,260713,0
+AEHR.US,D,20220617,000000,7.53,7.7871,7.421,7.67,236264,0
+AEHR.US,D,20220621,000000,7.91,8.16,7.76,7.93,218799,0
+AEHR.US,D,20220622,000000,7.81,7.978,7.63,7.67,186264,0
+AEHR.US,D,20220623,000000,7.7,7.8,7.425,7.68,233277,0
+AEHR.US,D,20220624,000000,7.8,8.28,7.8,8.08,260438,0
+AEHR.US,D,20220627,000000,8.18,8.24,7.875,7.96,186556,0
+AEHR.US,D,20220628,000000,8,8.0592,7.66,7.82,230863,0
+AEHR.US,D,20220629,000000,7.64,7.65,7.39,7.61,216149,0
+AEHR.US,D,20220630,000000,7.41,7.7,7.35,7.5,207270,0
+AEHR.US,D,20220701,000000,7.38,7.44,6.7901,6.94,434879,0
+AEHR.US,D,20220705,000000,6.83,7.19,6.71,7.17,246799,0
+AEHR.US,D,20220706,000000,7.19,7.21,6.96,6.98,218094,0
+AEHR.US,D,20220707,000000,7.13,7.646,7.13,7.46,348754,0
+AEHR.US,D,20220708,000000,7.39,7.77,7.27,7.54,295171,0
+AEHR.US,D,20220711,000000,7.5,7.68,7.21,7.34,455094,0
+AEHR.US,D,20220712,000000,7.36,7.47,7,7.39,421872,0
+AEHR.US,D,20220713,000000,7.21,8.3199,7.11,7.99,587779,0
+AEHR.US,D,20220714,000000,8,8.15,7.58,8,367848,0
+AEHR.US,D,20220715,000000,8.1,8.26,7.78,8.19,292838,0
+AEHR.US,D,20220718,000000,8.25,8.82,8.25,8.34,386648,0
+AEHR.US,D,20220719,000000,8.58,9.383,8.5301,9.2,979015,0
+AEHR.US,D,20220720,000000,9.58,11.96,9.23,11.84,4154902,0
+AEHR.US,D,20220721,000000,11.95,13,11.4,12.14,2755050,0
+AEHR.US,D,20220722,000000,12.16,12.16,11.11,11.47,1036657,0
+AEHR.US,D,20220725,000000,11.35,11.55,10.51,10.76,926407,0
+AEHR.US,D,20220726,000000,10.73,10.73,10.03,10.17,577100,0
+AEHR.US,D,20220727,000000,10.2,11.53,10.2,11.12,1118195,0
+AEHR.US,D,20220728,000000,11.23,11.64,10.54,11.38,782810,0
+AEHR.US,D,20220729,000000,11.27,11.53,11.01,11.41,539038,0
+AEHR.US,D,20220801,000000,11.38,13.27,11.23,12.37,2509034,0
+AEHR.US,D,20220802,000000,12.19,13.75,12.01,13.59,1698028,0
+AEHR.US,D,20220803,000000,13.85,14.69,13.37,14.17,2007765,0
+AEHR.US,D,20220804,000000,14.17,14.89,13.6,14.88,1282561,0
+AEHR.US,D,20220805,000000,14.31,15.48,14.28,14.93,1283341,0
+AEHR.US,D,20220808,000000,15.38,15.8839,14.67,14.94,1191369,0
+AEHR.US,D,20220809,000000,16.12,16.78,15.07,16.61,2482449,0
+AEHR.US,D,20220810,000000,17,18.29,16.4701,18.02,1654917,0
+AEHR.US,D,20220811,000000,17.7,18.12,15.9,16.43,1804906,0
+AEHR.US,D,20220812,000000,16.91,18.255,16.51,17.76,1080539,0
+AEHR.US,D,20220815,000000,17.68,18.77,17.44,18.5,1139607,0
+AEHR.US,D,20220816,000000,18.51,18.77,16.61,17.25,1308229,0
+AEHR.US,D,20220817,000000,17.26,17.355,16.3,16.87,860956,0
+AEHR.US,D,20220818,000000,16.9,18.3699,16.9,17.39,1551833,0
+AEHR.US,D,20220819,000000,16.855,17.26,16.47,16.92,972484,0
+AEHR.US,D,20220822,000000,16.3,18.03,16.05,17.55,1593232,0
+AEHR.US,D,20220823,000000,17.86,18.63,17.23,18.22,1936542,0
+AEHR.US,D,20220824,000000,18.24,19.43,16.5166,16.65,2672664,0
+AEHR.US,D,20220825,000000,16.76,18.4019,16.32,18.12,1834364,0
+AEHR.US,D,20220826,000000,18.08,18.45,16.708,16.78,1523109,0
+AEHR.US,D,20220829,000000,16.11,16.73,15.51,15.61,1699478,0
+AEHR.US,D,20220830,000000,15.85,15.8709,14.1,14.58,1773613,0
+AEHR.US,D,20220831,000000,14.79,14.79,14.1,14.54,898214,0
+AEHR.US,D,20220901,000000,14,14.38,13.0798,13.52,1255880,0
+AEHR.US,D,20220902,000000,13.86,14.05,13.285,13.48,974275,0
+AEHR.US,D,20220906,000000,13.55,13.61,13.03,13.13,529412,0
+AEHR.US,D,20220907,000000,13,14.18,13,14,1130516,0
+AEHR.US,D,20220908,000000,13.7,14.28,13.42,14.22,1005011,0
+AEHR.US,D,20220909,000000,14.58,15.1,14.45,14.51,783992,0
+AEHR.US,D,20220912,000000,14.69,14.725,13.52,14.09,888417,0
+AEHR.US,D,20220913,000000,14.1,16.87,14,15.99,3911675,0
+AEHR.US,D,20220914,000000,16.06,16.722,15.41,16.54,1248606,0
+AEHR.US,D,20220915,000000,16.29,17.7,16.1371,16.91,1612227,0
+AEHR.US,D,20220916,000000,16.37,16.4705,15.42,15.55,1006378,0
+AEHR.US,D,20220919,000000,15.32,15.51,14.59,14.87,759532,0
+AEHR.US,D,20220920,000000,14.7,15.83,14.66,15.29,850195,0
+AEHR.US,D,20220921,000000,15.22,16.57,14.84,15.36,1223789,0
+AEHR.US,D,20220922,000000,15.66,15.77,14.8221,15.41,1163098,0
+AEHR.US,D,20220923,000000,14.95,15.09,13.4,13.83,1401324,0
+AEHR.US,D,20220926,000000,13.57,14.7,13.0801,13.11,1103135,0
+AEHR.US,D,20220927,000000,13.53,13.9,13.13,13.65,811630,0
+AEHR.US,D,20220928,000000,13.58,14.3299,13.41,14.17,606681,0
+AEHR.US,D,20220929,000000,13.96,14.2,13.38,14.2,514465,0
+AEHR.US,D,20220930,000000,13.87,14.73,13.61,14.1,624544,0
+AEHR.US,D,20221003,000000,14.32,14.9,14.01,14.7,805711,0
+AEHR.US,D,20221004,000000,15.23,15.83,14.5,14.8,1095520,0
+AEHR.US,D,20221005,000000,14.46,14.799,13.7,14.32,670520,0
+AEHR.US,D,20221006,000000,14.14,14.89,13.87,13.87,1110222,0
+AEHR.US,D,20221007,000000,14.81,17.3,14.74,17.19,8778498,0
+AEHR.US,D,20221010,000000,17.05,17.61,15.26,16.59,3703617,0
+AEHR.US,D,20221011,000000,16.25,16.87,15.4,15.74,2083588,0
+AEHR.US,D,20221012,000000,15.62,15.9684,14.16,14.73,2041152,0
+AEHR.US,D,20221013,000000,14.19,16.56,13.88,16.4,3324213,0
+AEHR.US,D,20221014,000000,16.49,16.65,14.7101,14.77,1873877,0
+AEHR.US,D,20221017,000000,15.34,16.85,15.23,16.8,1876350,0
+AEHR.US,D,20221018,000000,17.54,18.79,17.54,18.5,4235342,0
+AEHR.US,D,20221019,000000,18.48,19.49,18.38,19.21,2831729,0
+AEHR.US,D,20221020,000000,19.18,20.4,18.58,18.73,2466312,0
+AEHR.US,D,20221021,000000,18.77,20.92,18.51,20.82,2812334,0
+AEHR.US,D,20221024,000000,20.83,22,20.37,22,2875085,0
+AEHR.US,D,20221025,000000,22,23.17,21.42,21.67,2654866,0
+AEHR.US,D,20221026,000000,21.19,23.23,21.17,21.67,1506487,0
+AEHR.US,D,20221027,000000,20.7,20.95,19.435,20.39,2651274,0
+AEHR.US,D,20221028,000000,20.15,21.93,20.15,21.85,1439638,0
+AEHR.US,D,20221031,000000,21.26,22.955,20.52,20.57,1883813,0
+AEHR.US,D,20221101,000000,21.04,21.45,19.06,19.24,2003493,0
+AEHR.US,D,20221102,000000,19.17,19.5999,17.68,17.84,2302243,0
+AEHR.US,D,20221103,000000,17.65,19.24,17.6,19,1262882,0
+AEHR.US,D,20221104,000000,19.495,19.85,18.24,19.48,1483934,0
+AEHR.US,D,20221107,000000,19,21.405,18.8027,21.32,1398692,0
+AEHR.US,D,20221108,000000,21.71,22.04,21.04,21.66,1275322,0
+AEHR.US,D,20221109,000000,21.12,21.74,20.53,20.74,772483,0
+AEHR.US,D,20221110,000000,22,23.5,21.11,23.46,2637438,0
+AEHR.US,D,20221111,000000,23.45,25.07,23.35,24.59,2441891,0
+AEHR.US,D,20221114,000000,24.5,25.5,24.16,24.83,1194359,0
+AEHR.US,D,20221115,000000,25.5,26.67,25,25.65,1828898,0
+AEHR.US,D,20221116,000000,24.86,25.235,22.14,22.57,2262513,0
+AEHR.US,D,20221117,000000,21.82,24.2,21.67,23.61,1448492,0
+AEHR.US,D,20221118,000000,24.22,24.25,22.84,23.5,709622,0
+AEHR.US,D,20221121,000000,23.18,24.86,22.63,24.1,978540,0
+AEHR.US,D,20221122,000000,24.35,25.87,23.33,25.67,1288161,0
+AEHR.US,D,20221123,000000,25.8,27,25.5701,26.42,986727,0
+AEHR.US,D,20221125,000000,26.165,26.9993,25.49,26.79,436530,0
+AEHR.US,D,20221128,000000,26.66,26.94,25.15,25.87,938961,0
+AEHR.US,D,20221129,000000,25.84,26.8397,25.26,25.93,686940,0
+AEHR.US,D,20221130,000000,26.05,26.7199,25.01,26.07,1387781,0
+AEHR.US,D,20221201,000000,26.56,28,26.13,27.1,2138972,0
+AEHR.US,D,20221202,000000,26.41,27.08,25.31,26.72,1109569,0
+AEHR.US,D,20221205,000000,26.63,27.6817,25.3612,25.62,998274,0
+AEHR.US,D,20221206,000000,25.7,25.7,22.0301,22.66,2063228,0
+AEHR.US,D,20221207,000000,22.385,24.9,22.27,24.18,1617490,0
+AEHR.US,D,20221208,000000,24.46,26.29,24.26,25.59,1111336,0
+AEHR.US,D,20221209,000000,25.49,26,24.1,24.39,769562,0
+AEHR.US,D,20221212,000000,24.6,25.17,23.83,23.93,746130,0
+AEHR.US,D,20221213,000000,25.27,26.73,23.96,23.99,1218515,0
+AEHR.US,D,20221214,000000,23.96,24.1,21.76,22.6,1393644,0
+AEHR.US,D,20221215,000000,22.15,23.3,21.73,23.21,1018644,0
+AEHR.US,D,20221216,000000,22.82,23.84,22.26,23.42,956110,0
+AEHR.US,D,20221219,000000,23.29,23.66,21.86,22.59,1048225,0
+AEHR.US,D,20221220,000000,22.5,23.21,22.02,22.5,600583,0
+AEHR.US,D,20221221,000000,22.63,23.43,22.1,22.8,658626,0
+AEHR.US,D,20221222,000000,22.37,22.6,19.67,20.86,2013930,0
+AEHR.US,D,20221223,000000,20.77,21.75,20.532,20.98,1031530,0
+AEHR.US,D,20221227,000000,20.8,20.8099,19.93,20.22,861160,0
+AEHR.US,D,20221228,000000,20,20.5,19.54,19.9,1146348,0
+AEHR.US,D,20221229,000000,20.34,20.81,19.94,20.63,519965,0
+AEHR.US,D,20221230,000000,20.29,20.62,19.57,20.1,653424,0
+AEHR.US,D,20230103,000000,20.542,20.78,18.315,18.39,1215628,0
+AEHR.US,D,20230104,000000,18.69,18.85,17.61,17.905,1394460,0
+AEHR.US,D,20230105,000000,17.39,17.79,17.05,17.27,1645770,0
+AEHR.US,D,20230106,000000,21,24.99,21,22.81,9178170,0
+AEHR.US,D,20230109,000000,23.53,27.46,23.4,26.45,4197220,0
+AEHR.US,D,20230110,000000,26.25,29.04,26.25,28.94,2853191,0
+AEHR.US,D,20230111,000000,28.95,29.99,28.121,28.27,2138355,0
+AEHR.US,D,20230112,000000,28.52,28.7,26.69,27.67,1658359,0
+AEHR.US,D,20230113,000000,27.5,30.34,27.3,29.24,2002780,0
+AEHR.US,D,20230117,000000,29.2,29.7,28.1,28.43,745354,0
+AEHR.US,D,20230118,000000,28.99,30.79,28.66,28.83,1824642,0
+AEHR.US,D,20230119,000000,28.22,28.388,26.78,27.78,1455430,0
+AEHR.US,D,20230120,000000,28.29,32.04,27.6901,31.9,2495623,0
+AEHR.US,D,20230123,000000,32.26,34.98,31.5,34.46,2931136,0
+AEHR.US,D,20230124,000000,33.83,35.25,32.95,34,1514120,0
+AEHR.US,D,20230125,000000,33.65,36.63,33.33,36.19,1759775,0
+AEHR.US,D,20230126,000000,36.92,36.92,35.2509,36.5,1029977,0
+AEHR.US,D,20230127,000000,36,36.61,34.91,35.34,933867,0
+AEHR.US,D,20230130,000000,34.91,35.4,33.51,33.96,1194033,0
+AEHR.US,D,20230131,000000,33.89,34.96,33.0701,34.96,1354410,0
+AEHR.US,D,20230201,000000,34.49,35.74,31.76,34.49,2018680,0
+AEHR.US,D,20230202,000000,35.06,37.055,34.7,36.67,1783710,0
+AEHR.US,D,20230203,000000,35.4,37.3,35.2,35.82,1161886,0
+AEHR.US,D,20230206,000000,35.43,36.75,34.56,35.81,888751,0
+AEHR.US,D,20230207,000000,35.66,37.57,34.77,36.46,1406584,0
+AEHR.US,D,20230208,000000,36.06,36.1899,32.71,34.34,2405223,0
+AEHR.US,D,20230209,000000,34.99,35.5219,32.68,33.13,1308373,0
+AEHR.US,D,20230210,000000,32.41,32.76,30.29,30.56,1573013,0
+AEHR.US,D,20230213,000000,30.56,32.06,29.82,31.8,953682,0
+AEHR.US,D,20230214,000000,31.57,35.05,31.03,33.63,1552940,0
+AEHR.US,D,20230215,000000,33.24,35.12,33.06,35.1,695879,0
+AEHR.US,D,20230216,000000,34.07,36.85,34.0214,35.68,1415192,0
+AEHR.US,D,20230217,000000,35.01,35.5197,33.67,34.75,834930,0
+AEHR.US,D,20230221,000000,34.61,34.89,32.44,32.61,908326,0
+AEHR.US,D,20230222,000000,32.67,32.87,31.21,32.03,710276,0
+AEHR.US,D,20230223,000000,33.36,33.76,30.91,32.23,767894,0
+AEHR.US,D,20230224,000000,31.26,32.7497,31,31.73,489822,0
+AEHR.US,D,20230227,000000,32.39,32.72,31.4,32.1,452842,0
+AEHR.US,D,20230228,000000,32.28,34.92,32.145,33.35,967696,0
+AEHR.US,D,20230301,000000,33.2,36.38,33.2,35.99,1841660,0
+AEHR.US,D,20230302,000000,28.69,32.35,23.5,30.5,10688686,0
+AEHR.US,D,20230303,000000,31.31,32.4358,29.32,32.22,1640802,0
+AEHR.US,D,20230306,000000,32.32,33.6,31.17,31.61,1173568,0
+AEHR.US,D,20230307,000000,31.61,32.565,30.89,31.47,699919,0
+AEHR.US,D,20230308,000000,31.52,34.18,31.49,33.75,1568659,0
+AEHR.US,D,20230309,000000,33.6,34.1204,31.86,31.93,1081175,0
+AEHR.US,D,20230310,000000,31.795,32.4,28.74,29.23,1731552,0
+AEHR.US,D,20230313,000000,28.6,30.92,28.08,29.56,900486,0
+AEHR.US,D,20230314,000000,30.95,32.83,30.41,31.64,1136261,0
+AEHR.US,D,20230315,000000,30.63,31.3,29.52,30.02,1124740,0
+AEHR.US,D,20230316,000000,29.73,33.055,29.61,32.85,891408,0
+AEHR.US,D,20230317,000000,32.95,33.84,31.4,32.25,784049,0
+AEHR.US,D,20230320,000000,32.36,32.79,31.51,32.01,726114,0
+AEHR.US,D,20230321,000000,33.99,37.3,33.41,36.93,1935312,0
+AEHR.US,D,20230322,000000,36.91,38.5,35.82,36.54,2041570,0
+AEHR.US,D,20230323,000000,37.47,40.6899,37.03,39.68,2661806,0
+AEHR.US,D,20230324,000000,39.26,39.87,37.62,38.13,1270788,0
+AEHR.US,D,20230327,000000,38.55,38.5642,36.46,37.78,945547,0
+AEHR.US,D,20230328,000000,38,38.0837,34.25,35.38,1179237,0
+AEHR.US,D,20230329,000000,36.58,38.05,36.05,37.85,1208148,0
+AEHR.US,D,20230330,000000,38.58,38.715,36.12,37.22,1956324,0
+AEHR.US,D,20230331,000000,33.27,34.17,30.25,31.02,7107284,0
+AEHR.US,D,20230403,000000,30.65,32.98,29.1,32.55,2763224,0
+AEHR.US,D,20230404,000000,32.67,33,29.77,30.01,1509129,0
+AEHR.US,D,20230405,000000,29.57,30.3699,27.15,27.57,2780102,0
+AEHR.US,D,20230406,000000,27.13,28.4184,27,27.53,1224223,0
+AEHR.US,D,20230410,000000,27.1,29.9694,26.55,29.78,1193414,0
+AEHR.US,D,20230411,000000,29.97,30.74,29.12,29.62,1124472,0
+AEHR.US,D,20230412,000000,30.07,30.605,28.16,28.27,936237,0
+AEHR.US,D,20230413,000000,28.5,30.49,28.06,29.81,1024207,0
+AEHR.US,D,20230414,000000,29.87,30.4899,28.75,28.92,731988,0
+AEHR.US,D,20230417,000000,28.83,29.495,28.55,29.22,749395,0
+AEHR.US,D,20230418,000000,29.01,30.66,29.01,30.43,981666,0
+AEHR.US,D,20230419,000000,30.1,30.315,28.73,28.81,708891,0
+AEHR.US,D,20230420,000000,28,28.805,27.01,27.25,1181702,0
+AEHR.US,D,20230421,000000,27.15,27.15,26.39,26.88,855274,0
+AEHR.US,D,20230424,000000,26.79,27.3557,25.8,26.35,887907,0
+AEHR.US,D,20230425,000000,25.85,26.05,23.17,24.13,2283461,0
+AEHR.US,D,20230426,000000,24.88,25.31,23.47,23.9,882491,0
+AEHR.US,D,20230427,000000,23.62,24.53,23.1054,24.17,1221313,0
+AEHR.US,D,20230428,000000,24.2,24.8899,23.9,24.75,810916,0
+AEHR.US,D,20230501,000000,25.06,26.27,25.06,25.95,1008176,0
+AEHR.US,D,20230502,000000,25.84,26.2325,24.74,25,914354,0
+AEHR.US,D,20230503,000000,25.11,27.12,24.92,26.26,1040584,0
+AEHR.US,D,20230504,000000,25.9,25.98,25,25.59,607057,0
+AEHR.US,D,20230505,000000,26.06,27.98,26.06,27.13,935936,0
+AEHR.US,D,20230508,000000,27.01,27.35,26.46,26.66,526484,0
+AEHR.US,D,20230509,000000,27.05,28.37,26.91,27.98,710222,0
+AEHR.US,D,20230510,000000,28.5,29.28,27.9,28.15,626582,0
+AEHR.US,D,20230511,000000,28.01,28.34,27.35,28.17,501557,0
+AEHR.US,D,20230512,000000,28.51,28.8,27.1643,27.67,588260,0
+AEHR.US,D,20230515,000000,27.83,29.26,27.62,29.16,448155,0
+AEHR.US,D,20230516,000000,28.8,29.65,28.64,29.02,473548,0
+AEHR.US,D,20230517,000000,29.46,30.08,28.29,29.96,825917,0
+AEHR.US,D,20230518,000000,30.12,32,30,31.89,1405843,0
+AEHR.US,D,20230519,000000,31.97,33.27,31.3,32.96,1212013,0
+AEHR.US,D,20230522,000000,32.77,33.2871,31.539,32.17,778405,0
+AEHR.US,D,20230523,000000,32.04,33.3,30.85,31.07,694672,0
+AEHR.US,D,20230524,000000,30.48,30.5165,29.01,30.28,842206,0
+AEHR.US,D,20230525,000000,32.26,32.55,30.86,31.27,752404,0
+AEHR.US,D,20230526,000000,31.48,33.22,31.48,32.76,795454,0
+AEHR.US,D,20230530,000000,33.81,34.8981,32.98,34.21,910066,0
+AEHR.US,D,20230531,000000,33.5,34.46,32.41,33.02,724225,0
+AEHR.US,D,20230601,000000,34.02,38.99,33.725,38.53,2373661,0
+AEHR.US,D,20230602,000000,39.19,41.6,38.08,41.36,2122248,0
+AEHR.US,D,20230605,000000,41.36,42.53,40.39,40.94,1444667,0
+AEHR.US,D,20230606,000000,40.53,43.4499,39.52,42.53,1277202,0
+AEHR.US,D,20230607,000000,42.87,43.98,41.4109,41.63,1031465,0
+AEHR.US,D,20230608,000000,41.65,42.05,40.25,41.13,802279,0
+AEHR.US,D,20230609,000000,43.4,44.25,41.735,42.54,1033559,0
+AEHR.US,D,20230612,000000,43.09,43.23,41.39,42.89,790107,0
+AEHR.US,D,20230613,000000,43.47,43.72,41.86,42.59,783016,0
+AEHR.US,D,20230614,000000,42.52,43.2,41.44,43.02,767618,0
+AEHR.US,D,20230615,000000,42.26,42.96,41.27,42.21,676194,0
+AEHR.US,D,20230616,000000,42.36,42.55,39.31,39.4,1095973,0
+AEHR.US,D,20230620,000000,38.69,40.69,38.1,39.45,952741,0
+AEHR.US,D,20230621,000000,39.38,40.4689,38.51,39.86,660131,0
+AEHR.US,D,20230622,000000,39.24,41.83,38.9401,41.46,759894,0
+AEHR.US,D,20230623,000000,40.31,41.0999,39.19,39.95,4228726,0
+AEHR.US,D,20230626,000000,40.1,41.41,36.535,37.875,1195692,0
+AEHR.US,D,20230627,000000,38.3,40.1,37.625,39.69,651004,0
+AEHR.US,D,20230628,000000,39,40.6683,38.52,39.57,534231,0
+AEHR.US,D,20230629,000000,39.91,40.79,39.5,40.04,617688,0
+AEHR.US,D,20230630,000000,40.6,43.8862,40.5,41.25,1617522,0
+AEHR.US,D,20230703,000000,41.67,44.24,41.11,44.24,852395,0
+AEHR.US,D,20230705,000000,43.7,44.18,39.2,39.36,1470470,0
+AEHR.US,D,20230706,000000,38.53,39.4799,37.85,38.19,1353541,0
+AEHR.US,D,20230707,000000,38.29,40.09,38.0821,39.11,747983,0
+AEHR.US,D,20230710,000000,39.5,39.91,38.4101,39.78,751426,0
+AEHR.US,D,20230711,000000,39.99,40.0541,37.93,38.71,992685,0
+AEHR.US,D,20230712,000000,40.3,40.8299,39.12,39.89,1404076,0
+AEHR.US,D,20230713,000000,40.32,41.76,40.2,41.43,2127673,0
+AEHR.US,D,20230714,000000,44.53,49.8,44.42,48.96,6738518,0
+AEHR.US,D,20230717,000000,49.68,52.72,48.18,52.17,3550502,0
+AEHR.US,D,20230718,000000,51.79,53,50,50.57,2013313,0
+AEHR.US,D,20230719,000000,51,52.85,48.8,49.49,1226512,0
+AEHR.US,D,20230720,000000,48.27,48.59,46.2,47.92,1587328,0
+AEHR.US,D,20230721,000000,48.45,50.43,46.95,48.34,1170432,0
+AEHR.US,D,20230724,000000,48.51,49.4789,47.29,48.89,637501,0
+AEHR.US,D,20230725,000000,49.84,54,49.73,51.88,1587847,0
+AEHR.US,D,20230726,000000,51,51.77,49.88,51.33,666523,0
+AEHR.US,D,20230727,000000,52.82,52.9846,48.71,48.99,1076323,0
+AEHR.US,D,20230728,000000,49.88,50.75,48.19,50.24,863501,0
+AEHR.US,D,20230731,000000,50.85,52.39,50.81,52.16,714528,0
+AEHR.US,D,20230801,000000,50.58,54.1,50.05,53.69,1147450,0
+AEHR.US,D,20230802,000000,52.5,52.98,49.42,50.05,1000275,0
+AEHR.US,D,20230803,000000,49.33,50.84,48.76,48.89,589220,0
+AEHR.US,D,20230804,000000,48.73,51.35,47.02,49.66,886647,0
+AEHR.US,D,20230807,000000,49.78,50.46,45.79,47.95,994254,0
+AEHR.US,D,20230808,000000,47.75,48.67,46.6,48.05,588356,0
+AEHR.US,D,20230809,000000,48,48.57,45.81,47.72,770316,0
+AEHR.US,D,20230810,000000,48.5,51.2,48.22,48.71,1160408,0
+AEHR.US,D,20230811,000000,48,48.29,45.53,45.69,777255,0
+AEHR.US,D,20230814,000000,45.19,45.8575,44.5,45.77,1034933,0
+AEHR.US,D,20230815,000000,45.57,45.76,42.43,43.63,961974,0
+AEHR.US,D,20230816,000000,43.5,44.2085,41.8,42.1,768160,0
+AEHR.US,D,20230817,000000,41.94,42.41,39.6,39.89,1250302,0
+AEHR.US,D,20230818,000000,39.13,40.8245,38.88,40.43,706349,0
+AEHR.US,D,20230821,000000,41,41.3,39.8301,40.89,606440,0
+AEHR.US,D,20230822,000000,42.55,43.055,40.01,40.27,669302,0
+AEHR.US,D,20230823,000000,40.38,43.515,40.3,42.68,806442,0
+AEHR.US,D,20230824,000000,44.16,44.86,40.76,40.82,647524,0
+AEHR.US,D,20230825,000000,40.83,41.971,38.856,41.5,648423,0
+AEHR.US,D,20230828,000000,44.15,45.97,43.52,44.62,1125788,0
+AEHR.US,D,20230829,000000,44,48.5898,43.05,48.18,1548975,0
+AEHR.US,D,20230830,000000,48,51.33,47.64,49.99,1250083,0
+AEHR.US,D,20230831,000000,50.2,51.486,49.95,51.01,914279,0
+AEHR.US,D,20230901,000000,51.7,52.45,49.8,51.64,738439,0
+AEHR.US,D,20230905,000000,51.33,52.14,49.5901,51.415,772885,0
+AEHR.US,D,20230906,000000,50.7,53.055,50.2711,52.81,733582,0
+AEHR.US,D,20230907,000000,51.3,51.66,48.2,49.9,945531,0
+AEHR.US,D,20230908,000000,49.77,50.845,49.1001,49.45,525141,0
+AEHR.US,D,20230911,000000,50.35,50.68,47.56,48.22,511275,0
+AEHR.US,D,20230912,000000,48,49.66,47.38,47.44,395486,0
+AEHR.US,D,20230913,000000,47.15,48.3,46.39,46.75,501523,0
+AEHR.US,D,20230914,000000,47.23,48.895,46.62,48.46,444218,0
+AEHR.US,D,20230915,000000,48.11,48.2,46.14,47.07,741479,0
+AEHR.US,D,20230918,000000,47.99,51.08,47.08,49.15,963570,0
+AEHR.US,D,20230919,000000,48.99,49.63,47.6501,48.65,428675,0
+AEHR.US,D,20230920,000000,49,49.835,45.28,45.38,601070,0
+AEHR.US,D,20230921,000000,44.08,44.25,41.17,42.56,1191565,0
+AEHR.US,D,20230922,000000,43.1,43.8081,42.14,42.66,482598,0
+AEHR.US,D,20230925,000000,42.63,45.3,42.63,44.37,531920,0
+AEHR.US,D,20230926,000000,43.24,44.45,43.01,43.34,520787,0
+AEHR.US,D,20230927,000000,43.9,45.91,43.9,45.43,549042,0
+AEHR.US,D,20230928,000000,45.6,47.74,44.946,46.23,442682,0
+AEHR.US,D,20230929,000000,47.27,47.71,45.28,45.7,691094,0
+AEHR.US,D,20231002,000000,45.95,48.28,45.875,46.76,948900,0
+AEHR.US,D,20231003,000000,46.05,46.1702,42.7701,43.18,1066906,0
+AEHR.US,D,20231004,000000,43.38,45.4499,43.38,45.14,654534,0
+AEHR.US,D,20231005,000000,45.01,45.99,44.025,44.21,1265967,0
+AEHR.US,D,20231006,000000,38.7501,39.882,35.3601,38.64,6647790,0
+AEHR.US,D,20231009,000000,37.73,38.16,35.02,37.16,1825156,0
+AEHR.US,D,20231010,000000,37.45,42.74,37.2201,40.19,1770492,0
+AEHR.US,D,20231011,000000,40.2,41.64,38.73,40.17,1403454,0
+AEHR.US,D,20231012,000000,41.18,41.6699,39.1882,40.06,894390,0
+AEHR.US,D,20231013,000000,40.05,40.21,38.21,38.74,1085662,0
+AEHR.US,D,20231016,000000,38.8,39.08,37.05,37.31,1412981,0
+AEHR.US,D,20231017,000000,36.38,37.355,35.15,36.66,1558397,0
+AEHR.US,D,20231018,000000,35.92,36.4,32.33,33.01,2454918,0
+AEHR.US,D,20231019,000000,33.05,33.08,31.1406,31.69,1719044,0
+AEHR.US,D,20231020,000000,31.7,32.9665,31.31,31.6,1225099,0
+AEHR.US,D,20231023,000000,31,32.1999,30.54,31.39,842769,0
+AEHR.US,D,20231024,000000,31.93,33.2,31.42,32.98,623026,0
+AEHR.US,D,20231025,000000,32.75,32.75,31.02,31.14,645856,0
+AEHR.US,D,20231026,000000,31.4,32.39,30.73,31.68,549623,0
+AEHR.US,D,20231027,000000,31.68,32.235,29.36,29.79,856963,0
+AEHR.US,D,20231030,000000,28.07,28.36,21.5701,23.9,6154813,0
+AEHR.US,D,20231031,000000,23.94,24.35,22.9,23.56,1461028,0
+AEHR.US,D,20231101,000000,23.56,24.46,23.096,23.76,1266200,0
+AEHR.US,D,20231102,000000,24.56,25.625,23.77,24.73,1296190,0
+AEHR.US,D,20231103,000000,24.78,26.2,24.4,24.5,1138429,0
+AEHR.US,D,20231106,000000,24.97,25,22.77,23.07,1112012,0
+AEHR.US,D,20231107,000000,23.06,24.32,22.64,23.95,745338,0
+AEHR.US,D,20231108,000000,23.88,24.53,23.13,23.74,576298,0
+AEHR.US,D,20231109,000000,24.12,25.02,23.14,23.18,567258,0
+AEHR.US,D,20231110,000000,23.4,24.87,23.23,24.5,839713,0
+AEHR.US,D,20231113,000000,24.11,24.2,23.255,23.4,717134,0
+AEHR.US,D,20231114,000000,24.5,26.53,24.12,25.92,1327497,0
+AEHR.US,D,20231115,000000,26.6,27.3623,25.14,26.07,1825395,0
+AEHR.US,D,20231116,000000,25.95,26.3,24.85,25.41,690459,0
+AEHR.US,D,20231117,000000,25.75,26,24.96,25.22,679023,0
+AEHR.US,D,20231120,000000,25.34,26.38,25.15,25.98,819431,0
+AEHR.US,D,20231121,000000,25.52,25.72,24.73,25.41,563550,0
+AEHR.US,D,20231122,000000,25.6,26.7,25.3147,25.48,482796,0
+AEHR.US,D,20231124,000000,25.43,25.53,24.61,24.86,360381,0
+AEHR.US,D,20231127,000000,24.65,24.6925,23.82,23.84,644607,0
+AEHR.US,D,20231128,000000,23.76,23.76,22.7339,23.16,1370067,0
+AEHR.US,D,20231129,000000,23.84,24.66,22.88,22.99,1161960,0
+AEHR.US,D,20231130,000000,23.13,23.2378,22.31,22.96,1151839,0
+AEHR.US,D,20231201,000000,22.67,24.7,22.15,24.08,1071563,0
+AEHR.US,D,20231204,000000,23.8,25.75,23.5377,24.69,1074599,0
+AEHR.US,D,20231205,000000,24.59,25.37,23.94,24.84,901859,0
+AEHR.US,D,20231206,000000,25.38,25.94,24.18,24.23,750084,0
+AEHR.US,D,20231207,000000,24.36,24.76,23.85,24.72,521858,0
+AEHR.US,D,20231208,000000,24.73,26.0215,24.6,25.89,796697,0
+AEHR.US,D,20231211,000000,25.62,26.5799,25.1,25.76,1069043,0
+AEHR.US,D,20231212,000000,25.76,25.76,24.5106,25.24,732720,0
+AEHR.US,D,20231213,000000,25.28,27.3,24.89,26.87,887114,0
+AEHR.US,D,20231214,000000,28.9,30.5,28.1,29.89,2196561,0
+AEHR.US,D,20231215,000000,30.05,30.11,27.45,27.64,1640869,0
+AEHR.US,D,20231218,000000,27.64,28.91,27.45,27.93,1079917,0
+AEHR.US,D,20231219,000000,28.16,29.09,27.8801,28.33,711542,0
+AEHR.US,D,20231220,000000,28.13,29.36,27.12,27.28,1105504,0
+AEHR.US,D,20231221,000000,28.5,29.1,27.46,28.33,698612,0
+AEHR.US,D,20231222,000000,28.7,28.7,27.7502,28.2,448724,0
+AEHR.US,D,20231226,000000,28.27,29.4599,27.86,29.31,607249,0
+AEHR.US,D,20231227,000000,29.72,30,28.4,28.895,607259,0
+AEHR.US,D,20231228,000000,28.9,28.95,27.73,27.88,617518,0
+AEHR.US,D,20231229,000000,27.91,27.91,25.94,26.53,1235055,0
+AEHR.US,D,20240102,000000,26.3,26.3,24.6,24.95,1264042,0
+AEHR.US,D,20240103,000000,24.2,24.2,22.54,23.07,2504786,0
+AEHR.US,D,20240104,000000,22.69,23.45,22.22,22.57,1101319,0
+AEHR.US,D,20240105,000000,22.36,23.066,22.1932,22.49,930527,0
+AEHR.US,D,20240108,000000,22.7,23,21.47,22.01,2091163,0
+AEHR.US,D,20240109,000000,21.84,23.0929,21.15,22.35,3950988,0
+AEHR.US,D,20240110,000000,18.77,20.29,18.27,18.59,9469514,0
+AEHR.US,D,20240111,000000,18.74,19.25,17.6,18.23,3966595,0
+AEHR.US,D,20240112,000000,18.19,18.6,17.28,17.47,2528066,0
+AEHR.US,D,20240116,000000,17.3,18.3199,17.05,17.29,1855478,0
+AEHR.US,D,20240117,000000,16.98,17.39,16.71,17.14,1348063,0
+AEHR.US,D,20240118,000000,17.7,17.9445,16.97,17.12,1411589,0
+AEHR.US,D,20240119,000000,17.14,17.155,16.59,16.6,2979566,0
+AEHR.US,D,20240122,000000,16.79,17.29,16.21,16.39,2056174,0
+AEHR.US,D,20240123,000000,16.64,17.3776,16.31,16.75,1692418,0
+AEHR.US,D,20240124,000000,17.11,17.8,16.38,16.935,3159185,0
+AEHR.US,D,20240125,000000,17.25,17.4,16.0577,16.35,1755020,0
+AEHR.US,D,20240126,000000,16.34,16.44,15.62,15.76,1623292,0
+AEHR.US,D,20240129,000000,15.83,16.22,15.53,16.19,1112684,0
+AEHR.US,D,20240130,000000,16,16.0483,15.23,15.8,1508705,0
+AEHR.US,D,20240131,000000,15.6,15.7,14.85,14.85,1919961,0
+AEHR.US,D,20240201,000000,15.1,15.145,14.63,15.1,1468393,0
+AEHR.US,D,20240202,000000,14.93,15.44,14.78,15.06,1142910,0
+AEHR.US,D,20240205,000000,15.06,15.2099,14.54,14.7,1010264,0
+AEHR.US,D,20240206,000000,14.86,15.05,14.56,15.04,866674,0
+AEHR.US,D,20240207,000000,15.13,15.65,14.77,15.36,1235616,0
+AEHR.US,D,20240208,000000,15.4,17.28,15.27,16.83,2201076,0
+AEHR.US,D,20240209,000000,16.97,17.49,16.78,17.21,1693559,0
+AEHR.US,D,20240212,000000,17.4,18.33,17.3901,18.105,1659041,0
+AEHR.US,D,20240213,000000,16.9,17.63,16.65,17.02,1432906,0
+AEHR.US,D,20240214,000000,17.5,18.8,17.4,18.78,1575110,0
+AEHR.US,D,20240215,000000,18.95,19.06,17.82,18.15,1384912,0
+AEHR.US,D,20240216,000000,18.14,18.535,17.55,17.69,1100516,0
+AEHR.US,D,20240220,000000,17.5,17.77,16.58,16.95,1211908,0
+AEHR.US,D,20240221,000000,18,18.41,16.99,17.1,1851976,0
+AEHR.US,D,20240222,000000,17.37,17.54,15.94,16.1,2296785,0
+AEHR.US,D,20240223,000000,16.07,16.32,15.83,15.86,847000,0
+AEHR.US,D,20240226,000000,15.85,16.45,15.81,16.18,677403,0
+AEHR.US,D,20240227,000000,16.43,16.74,16.02,16.54,762319,0
+AEHR.US,D,20240228,000000,16.28,16.48,15.9,15.93,607950,0
+AEHR.US,D,20240229,000000,16.29,16.65,16.08,16.27,1519209,0
+AEHR.US,D,20240301,000000,16.54,18.63,16.29,17.66,1990336,0
+AEHR.US,D,20240304,000000,17.74,17.8299,16.6,16.73,1049481,0
+AEHR.US,D,20240305,000000,16.4,16.88,16.19,16.58,734456,0
+AEHR.US,D,20240306,000000,16.95,17.03,16.29,16.75,706540,0
+AEHR.US,D,20240307,000000,16.88,17.38,16.54,17.21,888488,0
+AEHR.US,D,20240308,000000,17.53,17.61,16.24,16.25,887881,0
+AEHR.US,D,20240311,000000,16.2,16.6,16,16.22,665984,0
+AEHR.US,D,20240312,000000,16.4,16.45,15.17,15.69,1051634,0
+AEHR.US,D,20240313,000000,15.5,15.816,15.07,15.14,600866,0
+AEHR.US,D,20240314,000000,15.27,15.27,14.32,14.5,1057731,0
+AEHR.US,D,20240315,000000,14.3,14.51,14.15,14.22,1031911,0
+AEHR.US,D,20240318,000000,14.43,14.5823,14.17,14.52,1714842,0
+AEHR.US,D,20240319,000000,14.32,14.62,13.87,14.36,998068,0
+AEHR.US,D,20240320,000000,14.39,15.2,14.235,14.98,777638,0
+AEHR.US,D,20240321,000000,15.33,15.454,14.87,14.87,1100756,0
+AEHR.US,D,20240322,000000,14.8,14.81,14.52,14.66,1064303,0
+AEHR.US,D,20240325,000000,11.67,13.1699,10.535,11.37,8393013,0
+AEHR.US,D,20240326,000000,11.12,12.07,11.04,11.17,1934674,0
+AEHR.US,D,20240327,000000,11.21,12.59,11.195,12.46,1951937,0
+AEHR.US,D,20240328,000000,12.36,12.41,11.99,12.4,997598,0
+AEHR.US,D,20240401,000000,12.4,12.64,12.1401,12.35,802484,0
+AEHR.US,D,20240402,000000,12.27,12.27,11.775,11.89,968787,0
+AEHR.US,D,20240403,000000,11.7,11.95,11.53,11.6,762519,0
+AEHR.US,D,20240404,000000,11.8,12.045,11.43,11.51,863283,0
+AEHR.US,D,20240405,000000,11.53,11.62,11.285,11.34,674926,0
+AEHR.US,D,20240408,000000,11.5,11.72,11.38,11.63,696627,0
+AEHR.US,D,20240409,000000,11.78,12.065,11.55,11.78,1383385,0
+AEHR.US,D,20240410,000000,11.4,12.74,11.3223,11.53,2237254,0
+AEHR.US,D,20240411,000000,11.67,12.32,11.55,11.83,1118055,0
+AEHR.US,D,20240412,000000,11.65,11.9,11.32,11.7,845104,0
+AEHR.US,D,20240415,000000,11.66,11.735,11.25,11.55,1191929,0
+AEHR.US,D,20240416,000000,11.5,11.77,11.21,11.59,828006,0
+AEHR.US,D,20240417,000000,11.5,11.62,11.14,11.15,807372,0
+AEHR.US,D,20240418,000000,11.11,11.19,10.73,10.82,920319,0
+AEHR.US,D,20240419,000000,10.81,10.86,10.27,10.38,1158784,0
+AEHR.US,D,20240422,000000,10.44,10.75,10.19,10.59,914225,0
+AEHR.US,D,20240423,000000,10.6,10.888,10.51,10.56,634218,0
+AEHR.US,D,20240424,000000,10.72,11.17,10.72,11.14,820290,0
+AEHR.US,D,20240425,000000,11.13,11.3599,10.82,11.3,682346,0
+AEHR.US,D,20240426,000000,11.37,11.83,11.28,11.47,936422,0
+AEHR.US,D,20240429,000000,11.5,12.15,11.395,12.1,672286,0
+AEHR.US,D,20240430,000000,11.92,12.46,11.87,11.98,881061,0
+AEHR.US,D,20240501,000000,11.79,12.28,11.56,11.73,881696,0
+AEHR.US,D,20240502,000000,12.03,12.05,11.53,11.76,602311,0
+AEHR.US,D,20240503,000000,11.97,12.29,11.595,11.64,522853,0
+AEHR.US,D,20240506,000000,11.8,11.935,11.63,11.65,595445,0
+AEHR.US,D,20240507,000000,11.65,11.81,11.41,11.48,1124923,0
+AEHR.US,D,20240508,000000,11.23,11.8,11.05,11.25,1254554,0
+AEHR.US,D,20240509,000000,11.27,11.44,11.07,11.44,473247,0
+AEHR.US,D,20240510,000000,11.57,11.59,11.05,11.14,555815,0
+AEHR.US,D,20240513,000000,11.22,11.88,11.22,11.62,548395,0
+AEHR.US,D,20240514,000000,11.77,12.14,11.595,11.62,877646,0
+AEHR.US,D,20240515,000000,11.88,11.9399,11.15,11.35,945062,0
+AEHR.US,D,20240516,000000,11.45,11.82,11.35,11.54,501479,0
+AEHR.US,D,20240517,000000,11.54,11.59,11.19,11.37,378905,0
+AEHR.US,D,20240520,000000,11.45,11.83,11.4,11.61,611422,0
+AEHR.US,D,20240521,000000,11.36,11.55,11.26,11.49,448194,0
+AEHR.US,D,20240522,000000,11.51,12.42,11.4842,12.14,872240,0
+AEHR.US,D,20240523,000000,12.23,12.25,11.405,11.42,553623,0
+AEHR.US,D,20240524,000000,11.52,11.77,11.4099,11.64,388514,0
+AEHR.US,D,20240528,000000,11.79,12.01,11.52,11.56,508608,0
+AEHR.US,D,20240529,000000,11.35,11.44,11.04,11.05,497202,0
+AEHR.US,D,20240530,000000,11.12,11.69,11.06,11.58,572077,0
+AEHR.US,D,20240531,000000,11.56,11.7,11.26,11.51,1073977,0
+AEHR.US,D,20240603,000000,11.7,11.74,11.1,11.17,536831,0
+AEHR.US,D,20240604,000000,11.22,11.43,11.05,11.36,534454,0
+AEHR.US,D,20240605,000000,11.44,12.84,11.44,12.75,1380209,0
+AEHR.US,D,20240606,000000,12.78,13.58,12.7,13.39,1917032,0
+AEHR.US,D,20240607,000000,13.15,13.29,12.52,13.02,940873,0
+AEHR.US,D,20240610,000000,12.84,13.37,12.76,13.29,541299,0
+AEHR.US,D,20240611,000000,13.28,13.55,12.8101,13.39,629325,0
+AEHR.US,D,20240612,000000,13.79,14.15,13.63,13.85,864477,0
+AEHR.US,D,20240613,000000,13.94,14.27,13.28,13.69,679312,0
+AEHR.US,D,20240614,000000,13.41,13.53,13.1101,13.21,400262,0
+AEHR.US,D,20240617,000000,13.18,13.2297,12.24,12.31,904782,0
+AEHR.US,D,20240618,000000,12.24,12.7,12.21,12.44,599812,0
+AEHR.US,D,20240620,000000,12.25,12.25,10.61,10.67,1692163,0
+AEHR.US,D,20240621,000000,10.69,10.93,10.35,10.8,1058388,0
+AEHR.US,D,20240624,000000,10.78,10.99,10.31,10.35,824176,0
+AEHR.US,D,20240625,000000,10.33,10.555,10.15,10.48,1032044,0
+AEHR.US,D,20240626,000000,10.42,10.44,9.83,10.17,1010152,0
+AEHR.US,D,20240627,000000,10.17,11.12,10.1,11.11,882661,0
+AEHR.US,D,20240628,000000,11.25,11.38,10.8,11.17,1412650,0
+AEHR.US,D,20240701,000000,11.22,11.34,10.91,11.1,655105,0
+AEHR.US,D,20240702,000000,11.11,11.31,10.55,10.71,627000,0
+AEHR.US,D,20240703,000000,10.73,11.14,10.68,11,379479,0
+AEHR.US,D,20240705,000000,11.18,11.41,10.99,11.29,728836,0
+AEHR.US,D,20240708,000000,11.35,12.9,11.34,12.8,1601183,0
+AEHR.US,D,20240709,000000,12.68,12.69,12.18,12.41,1488277,0
+AEHR.US,D,20240710,000000,14.77,16.43,13.82,15.39,7180773,0
+AEHR.US,D,20240711,000000,15.94,16.41,14.94,15.11,2246357,0
+AEHR.US,D,20240712,000000,15.22,16.4,14.95,15.75,2007274,0
+AEHR.US,D,20240715,000000,15.85,16.74,15.805,16.43,2552849,0
+AEHR.US,D,20240716,000000,16.52,17.23,16.11,16.84,3982687,0
+AEHR.US,D,20240717,000000,19.26,21.44,18.44,20.61,12180096,0
+AEHR.US,D,20240718,000000,20.78,20.99,18.16,18.83,4497262,0
+AEHR.US,D,20240719,000000,18.64,19.355,18.3601,19.03,2004347,0
+AEHR.US,D,20240722,000000,19.78,20.25,17.6702,18.6,2730389,0
+AEHR.US,D,20240723,000000,18.16,18.49,17.62,18.06,1843948,0
+AEHR.US,D,20240724,000000,17.57,18.12,16.97,17.04,1759160,0
+AEHR.US,D,20240725,000000,16.88,17.9296,16.6,17.66,1583084,0
+AEHR.US,D,20240726,000000,18.19,18.5349,17.2,17.88,1283388,0
+AEHR.US,D,20240729,000000,18.47,19.43,17.94,18.54,1991779,0
+AEHR.US,D,20240730,000000,18.55,18.93,18.0701,18.66,1312553,0
+AEHR.US,D,20240731,000000,18.85,19.96,18.1236,18.87,1706945,0
+AEHR.US,D,20240801,000000,18.71,18.71,16.15,16.55,1842158,0
+AEHR.US,D,20240802,000000,15.5,15.87,14.2,14.39,2108018,0
+AEHR.US,D,20240805,000000,13.55,15.11,13.26,15.01,1375216,0
+AEHR.US,D,20240806,000000,15.275,15.3,13.94,13.98,1499696,0
+AEHR.US,D,20240807,000000,14.25,14.87,13.04,13.04,1073111,0
+AEHR.US,D,20240808,000000,13.3,13.94,13.2719,13.93,835023,0
+AEHR.US,D,20240809,000000,13.81,13.9665,13.29,13.29,625716,0
+AEHR.US,D,20240812,000000,13.25,13.3,12.845,13.15,589142,0
+AEHR.US,D,20240813,000000,13.34,13.87,13.2,13.76,642183,0
+AEHR.US,D,20240814,000000,13.9,13.91,13.2,13.56,826458,0
+AEHR.US,D,20240815,000000,14.13,14.99,13.65,14.74,995198,0
+AEHR.US,D,20240816,000000,14.6,14.8833,14.33,14.68,666653,0
+AEHR.US,D,20240819,000000,14.65,14.6799,14.0103,14.3,658264,0
+AEHR.US,D,20240820,000000,14.34,14.56,14.09,14.14,611295,0
+AEHR.US,D,20240821,000000,14.34,14.66,14.14,14.47,505402,0
+AEHR.US,D,20240822,000000,14.53,14.6499,13.3,13.455,987870,0
+AEHR.US,D,20240823,000000,13.68,14.6,13.6162,14.59,823833,0
+AEHR.US,D,20240826,000000,14.68,15.43,14.27,14.91,1023608,0
+AEHR.US,D,20240827,000000,14.77,14.94,14.25,14.74,628056,0
+AEHR.US,D,20240828,000000,14.58,14.61,14.1061,14.42,582899,0
+AEHR.US,D,20240829,000000,14.68,15.44,14.455,14.95,765212,0
+AEHR.US,D,20240830,000000,15.22,15.686,14.9,15.21,686054,0
+AEHR.US,D,20240903,000000,14.81,14.95,13.33,13.51,1125653,0
+AEHR.US,D,20240904,000000,13.34,13.82,12.965,13.11,755179,0
+AEHR.US,D,20240905,000000,13.86,14.8,13.75,14,1251959,0
+AEHR.US,D,20240906,000000,14,14.07,13.401,13.52,695367,0
+AEHR.US,D,20240909,000000,13.59,13.975,13.27,13.28,585685,0
+AEHR.US,D,20240910,000000,13.35,13.53,13.12,13.24,429376,0
+AEHR.US,D,20240911,000000,13.22,13.665,12.88,12.98,992943,0
+AEHR.US,D,20240912,000000,12.9,13.1,12.4307,12.75,854491,0
+AEHR.US,D,20240913,000000,12.97,13.25,12.85,12.94,684907,0
+AEHR.US,D,20240916,000000,12.86,12.86,12.12,12.46,950682,0
+AEHR.US,D,20240917,000000,12.67,12.85,12.37,12.47,620250,0
+AEHR.US,D,20240918,000000,12.61,12.92,11.82,12.1,1170472,0
+AEHR.US,D,20240919,000000,12.69,13.23,12.18,12.98,1046785,0
+AEHR.US,D,20240920,000000,12.81,12.9,12.148,12.31,821543,0
+AEHR.US,D,20240923,000000,12.32,12.4,12.06,12.26,530211,0
+AEHR.US,D,20240924,000000,12.4,12.7754,12.2,12.315,545462,0
+AEHR.US,D,20240925,000000,12.25,12.39,11.9703,12.02,618808,0
+AEHR.US,D,20240926,000000,12.51,13.28,12.3198,13.13,908034,0
+AEHR.US,D,20240927,000000,13.34,13.57,12.965,13.23,694327,0
+AEHR.US,D,20240930,000000,12.98,13.55,12.78,12.85,657094,0
+AEHR.US,D,20241001,000000,12.85,12.8599,12.16,12.26,730452,0
+AEHR.US,D,20241002,000000,12.44,12.75,12.14,12.3,630609,0
+AEHR.US,D,20241003,000000,12.2,12.4155,11.95,12.19,750566,0
+AEHR.US,D,20241004,000000,12.5,12.52,12.11,12.26,550202,0
+AEHR.US,D,20241007,000000,12.37,12.93,12.28,12.705,801235,0
+AEHR.US,D,20241008,000000,12.61,12.925,12.3289,12.55,961848,0
+AEHR.US,D,20241009,000000,12.55,13.26,12.49,13.23,1056761,0
+AEHR.US,D,20241010,000000,13.08,13.35,12.45,13.32,3315182,0
+AEHR.US,D,20241011,000000,15.11,16.65,13.55,16.02,9397202,0
+AEHR.US,D,20241014,000000,16,16.74,15.18,15.66,2925599,0
+AEHR.US,D,20241015,000000,15.67,16.23,14.42,14.57,2122818,0
+AEHR.US,D,20241016,000000,14.36,14.76,13.95,14.22,1672071,0
+AEHR.US,D,20241017,000000,14.52,15.43,14.12,14.79,1812800,0
+AEHR.US,D,20241018,000000,14.98,15.72,14.83,15.68,1371694,0
+AEHR.US,D,20241021,000000,15.57,15.78,14.93,15.73,1092960,0
+AEHR.US,D,20241022,000000,15.75,16.31,15.25,16.1,1328028,0
+AEHR.US,D,20241023,000000,15.91,16.24,14.81,15.29,1008633,0
+AEHR.US,D,20241024,000000,15.56,15.84,15.295,15.57,725862,0
+AEHR.US,D,20241025,000000,15.7,17.41,15.7,16.96,1933434,0
+AEHR.US,D,20241028,000000,16.59,16.7,15.42,15.84,1669337,0
+AEHR.US,D,20241029,000000,15.86,16.218,15.52,15.95,774874,0
+AEHR.US,D,20241030,000000,15.48,15.5385,14.77,14.79,962820,0
+AEHR.US,D,20241031,000000,14.73,14.87,13.86,14.08,1118246,0
+AEHR.US,D,20241101,000000,13.41,14.03,12.02,12.07,3000699,0
+AEHR.US,D,20241104,000000,12.06,12.305,11.67,11.705,1205690,0
+AEHR.US,D,20241105,000000,11.73,12.27,11.55,12.11,801902,0
+AEHR.US,D,20241106,000000,12.68,13.05,11.95,12.11,1456394,0
+AEHR.US,D,20241107,000000,12.29,12.9,11.9,12.02,1113831,0
+AEHR.US,D,20241108,000000,11.98,12.05,11.54,12,1151591,0
+AEHR.US,D,20241111,000000,12.2,12.6,11.88,12.55,863734,0
+AEHR.US,D,20241112,000000,12.21,12.35,11.73,12,830326,0
+AEHR.US,D,20241113,000000,11.94,12.1,11.56,11.73,1123402,0
+AEHR.US,D,20241114,000000,11.8,11.8695,11.15,11.23,1175699,0
+AEHR.US,D,20241115,000000,11.08,11.335,10.68,10.78,1070672,0
+AEHR.US,D,20241118,000000,10.75,11.4,10.64,11.26,688211,0
+AEHR.US,D,20241119,000000,11.17,11.41,11.065,11.16,576040,0
+AEHR.US,D,20241120,000000,11.12,11.3,10.97,11.27,540561,0
+AEHR.US,D,20241121,000000,11.42,11.91,11.22,11.7,732814,0
+AEHR.US,D,20241122,000000,11.73,12.3,11.6884,12.16,596285,0
+AEHR.US,D,20241125,000000,12.45,12.93,12.4,12.67,772378,0
+AEHR.US,D,20241126,000000,12.59,12.6,11.77,11.9,771337,0
+AEHR.US,D,20241127,000000,12,12.23,11.71,11.73,557092,0
+AEHR.US,D,20241129,000000,11.81,12.22,11.78,11.89,361967,0
+AEHR.US,D,20241202,000000,11.87,12.83,11.78,12.7,1048887,0
+AEHR.US,D,20241203,000000,12.58,12.59,12.19,12.22,645006,0
+AEHR.US,D,20241204,000000,12.39,12.55,12.1,12.12,527453,0
+AEHR.US,D,20241205,000000,12.02,12.14,11.17,11.18,1159291,0
+AEHR.US,D,20241206,000000,11.3,11.73,11.145,11.7,674899,0
+AEHR.US,D,20241209,000000,11.8,12.92,11.8,12.34,1195923,0
+AEHR.US,D,20241210,000000,12.4,12.55,11.87,12.11,721024,0
+AEHR.US,D,20241211,000000,12.33,12.55,11.89,11.89,824440,0
+AEHR.US,D,20241212,000000,11.66,11.785,11.32,11.58,756538,0
+AEHR.US,D,20241213,000000,11.51,11.85,11.3894,11.53,521283,0
+AEHR.US,D,20241216,000000,14.05,15.05,12.62,14.49,7045167,0
+AEHR.US,D,20241217,000000,14.57,15.65,13.96,14.54,2886641,0
+AEHR.US,D,20241218,000000,14.59,15.58,13.32,13.66,2149529,0
+AEHR.US,D,20241219,000000,14.49,14.6414,13.14,13.32,1223278,0
+AEHR.US,D,20241220,000000,13.06,14.625,13.019,14.25,1161353,0
+AEHR.US,D,20241223,000000,14.09,14.7,13.6672,14.05,822228,0
+AEHR.US,D,20241224,000000,14.05,15.17,13.9,15.13,686579,0
+AEHR.US,D,20241226,000000,14.92,16.5599,14.8991,16.29,1680925,0
+AEHR.US,D,20241227,000000,16.3,16.54,15.46,16.51,1032480,0
+AEHR.US,D,20241230,000000,16.2,17.31,15.774,16.98,1401944,0
+AEHR.US,D,20241231,000000,17.08,17.4,16.42,16.63,1298587,0
+AEHR.US,D,20250102,000000,16.86,18.25,16.1,16.55,1557981,0
+AEHR.US,D,20250103,000000,16.59,17.445,16.1,17.27,934735,0
+AEHR.US,D,20250106,000000,17.78,18.15,16.65,16.85,1166923,0
+AEHR.US,D,20250107,000000,17.5,18.76,17.43,17.78,1974374,0
+AEHR.US,D,20250108,000000,17.095,17.19,15.585,16.46,1478552,0
+AEHR.US,D,20250110,000000,16.19,16.48,15.76,16.39,808175,0
+AEHR.US,D,20250113,000000,15.79,16.1,15.042,15.99,3258381,0
+AEHR.US,D,20250114,000000,12.4,13.1,11.3,11.66,5684558,0
+AEHR.US,D,20250115,000000,11.97,13.825,11.81,12.94,3027986,0
+AEHR.US,D,20250116,000000,13.22,13.3784,12.13,12.17,1245085,0
+AEHR.US,D,20250117,000000,12.45,12.88,12.11,12.46,1032350,0
+AEHR.US,D,20250121,000000,12.55,13.71,12.3,13.22,1316236,0
+AEHR.US,D,20250122,000000,13.27,13.47,12.35,12.59,1234935,0
+AEHR.US,D,20250123,000000,12.21,12.6841,12.0623,12.48,821704,0
+AEHR.US,D,20250124,000000,12.5,12.92,12.305,12.41,626717,0
+AEHR.US,D,20250127,000000,12.01,12.0956,11.53,11.88,1214037,0
+AEHR.US,D,20250128,000000,11.82,11.885,11.0889,11.17,1493292,0
+AEHR.US,D,20250129,000000,11.3,11.37,10.74,10.82,1956401,0
+AEHR.US,D,20250130,000000,10.99,11.45,10.85,11.34,1213462,0
+AEHR.US,D,20250131,000000,11.36,11.9,11.21,11.33,612308,0
+AEHR.US,D,20250203,000000,10.79,11.06,10.645,10.77,750305,0
+AEHR.US,D,20250204,000000,10.8,11.34,10.78,11.09,717165,0
+AEHR.US,D,20250205,000000,11.09,11.2768,10.93,11.06,450922,0
+AEHR.US,D,20250206,000000,11,11.3731,10.86,10.97,664323,0
+AEHR.US,D,20250207,000000,10.93,11.145,10.6,10.78,610180,0
+AEHR.US,D,20250210,000000,10.84,10.97,10.68,10.7,427568,0
+AEHR.US,D,20250211,000000,10.55,10.87,10.29,10.29,701652,0
+AEHR.US,D,20250212,000000,10.15,10.55,10.06,10.23,733830,0
+AEHR.US,D,20250213,000000,10.25,10.52,10.06,10.5,754123,0
+AEHR.US,D,20250214,000000,10.5,10.755,10.41,10.72,695246,0
+AEHR.US,D,20250218,000000,10.89,11.8,10.82,11.61,885482,0
+AEHR.US,D,20250219,000000,11.76,12.8099,11.75,12.47,1347861,0
+AEHR.US,D,20250220,000000,12.5,12.6599,12.04,12.1,845577,0
+AEHR.US,D,20250221,000000,12.28,12.4364,11.41,11.43,881654,0
+AEHR.US,D,20250224,000000,11.31,11.465,10.5,10.5,955655,0
+AEHR.US,D,20250225,000000,10.34,10.5,9.84,9.93,1171439,0
+AEHR.US,D,20250226,000000,10.1,10.55,9.955,10.03,890721,0
+AEHR.US,D,20250227,000000,10.1,10.21,9.67,9.69,806951,0
+AEHR.US,D,20250228,000000,9.59,9.7,9.3,9.64,744551,0
+AEHR.US,D,20250303,000000,9.83,10,8.83,8.85,1125701,0
+AEHR.US,D,20250304,000000,8.6,9.3194,8.57,8.98,1027515,0
+AEHR.US,D,20250305,000000,9.1,9.53,9,9.48,496811,0
+AEHR.US,D,20250306,000000,9.23,9.5599,8.7,8.83,1629312,0
+AEHR.US,D,20250307,000000,8.78,9.06,8.35,8.85,885899,0
+AEHR.US,D,20250310,000000,8.61,8.8,8.02,8.15,962097,0
+AEHR.US,D,20250311,000000,8.15,8.38,7.915,8.32,1010754,0
+AEHR.US,D,20250312,000000,8.53,8.88,8.18,8.88,937843,0
+AEHR.US,D,20250313,000000,8.98,9.57,8.55,8.78,1248834,0
+AEHR.US,D,20250314,000000,8.97,9.67,8.83,9.34,1412666,0
+AEHR.US,D,20250317,000000,9.29,9.82,9.18,9.77,595726,0
+AEHR.US,D,20250318,000000,9.66,9.68,9.07,9.36,956744,0
+AEHR.US,D,20250319,000000,9.36,9.405,9.065,9.12,595239,0
+AEHR.US,D,20250320,000000,9,9.27,8.92,8.96,463821,0
+AEHR.US,D,20250321,000000,8.7,8.985,8.69,8.9,671726,0
+AEHR.US,D,20250324,000000,9.18,9.3685,9.02,9.06,511638,0
+AEHR.US,D,20250325,000000,9.02,9.17,8.845,9.03,446358,0
+AEHR.US,D,20250326,000000,9.03,9.1109,8.73,8.89,541550,0
+AEHR.US,D,20250327,000000,8.8,8.9447,8.572,8.6,417817,0
+AEHR.US,D,20250328,000000,8.5,8.51,7.82,7.88,724456,0
+AEHR.US,D,20250331,000000,7.65,7.67,7.08,7.29,1372914,0
+AEHR.US,D,20250401,000000,7.31,7.85,7.25,7.85,710296,0
+AEHR.US,D,20250402,000000,7.6,8.09,7.59,7.84,867705,0
+AEHR.US,D,20250403,000000,7.23,7.4485,6.84,6.845,954525,0
+AEHR.US,D,20250404,000000,6.62,7.36,6.27,7.26,1234465,0
+AEHR.US,D,20250407,000000,6.8,7.75,6.61,7.22,1516492,0
+AEHR.US,D,20250408,000000,7.52,7.6434,6.58,6.78,1517720,0
+AEHR.US,D,20250409,000000,7.01,8.85,6.9,8.76,3682092,0
+AEHR.US,D,20250410,000000,8.24,8.43,7.88,8.13,1566339,0
+AEHR.US,D,20250411,000000,8.13,8.585,7.8,8.515,604745,0
+AEHR.US,D,20250414,000000,8.77,8.835,8.13,8.3,622891,0
+AEHR.US,D,20250415,000000,8.25,8.56,8.2076,8.54,486224,0
+AEHR.US,D,20250416,000000,8.29,8.4532,7.94,8.16,544017,0
+AEHR.US,D,20250417,000000,8.2,8.36,7.92,8.09,271302,0
+AEHR.US,D,20250421,000000,8,8.0494,7.71,7.96,300002,0
+AEHR.US,D,20250422,000000,8.02,8.37,8.02,8.3,358893,0
+AEHR.US,D,20250423,000000,8.53,8.87,8.1,8.12,790182,0
+AEHR.US,D,20250424,000000,8.28,8.7481,8.2399,8.69,416808,0
+AEHR.US,D,20250425,000000,8.62,8.89,8.51,8.76,301597,0
+AEHR.US,D,20250428,000000,8.8,8.88,8.44,8.7,338543,0
+AEHR.US,D,20250429,000000,8.65,8.735,8.34,8.34,281858,0
+AEHR.US,D,20250430,000000,8.2,8.57,8.06,8.53,429061,0
+AEHR.US,D,20250501,000000,8.67,8.75,8.34,8.36,342476,0
+AEHR.US,D,20250502,000000,8.49,8.9785,8.42,8.71,393613,0
+AEHR.US,D,20250505,000000,8.69,8.82,8.21,8.26,402890,0
+AEHR.US,D,20250506,000000,8.1,8.25,8.02,8.19,222194,0
+AEHR.US,D,20250507,000000,8.17,8.36,8.06,8.36,220518,0
+AEHR.US,D,20250508,000000,8.45,8.64,8.2701,8.43,309090,0
+AEHR.US,D,20250509,000000,8.43,8.6199,8.17,8.45,238911,0
+AEHR.US,D,20250512,000000,8.97,9.33,8.83,9.11,581716,0
+AEHR.US,D,20250513,000000,9.16,9.34,8.95,9.25,501188,0
+AEHR.US,D,20250514,000000,9.39,9.59,9.25,9.39,603511,0
+AEHR.US,D,20250515,000000,9.24,9.353,9.06,9.29,301524,0
+AEHR.US,D,20250516,000000,9.28,9.55,9.13,9.29,493427,0
+AEHR.US,D,20250519,000000,9.08,9.15,8.92,9.04,371706,0
+AEHR.US,D,20250520,000000,9.04,9.14,8.8266,8.94,273277,0
+AEHR.US,D,20250521,000000,8.8,8.96,8.3062,8.47,460079,0
+AEHR.US,D,20250522,000000,8.49,9,8.4318,8.83,468108,0
+AEHR.US,D,20250523,000000,8.56,9.02,8.53,8.85,371229,0
+AEHR.US,D,20250527,000000,9.16,10.14,9.14,9.9,1391435,0
+AEHR.US,D,20250528,000000,9.95,10.45,9.86,10.06,1013844,0
+AEHR.US,D,20250529,000000,10.41,10.45,9.83,9.96,531841,0
+AEHR.US,D,20250530,000000,9.8,9.82,9.3763,9.54,444771,0
+AEHR.US,D,20250602,000000,9.52,9.6886,9.38,9.66,296816,0
+AEHR.US,D,20250603,000000,9.76,10.265,9.45,10.24,444587,0
+AEHR.US,D,20250604,000000,10.35,11.84,10.27,11.69,1911540,0
+AEHR.US,D,20250605,000000,11.71,11.8646,11,11.06,1070892,0
+AEHR.US,D,20250606,000000,11.39,11.59,11.08,11.34,649559,0
+AEHR.US,D,20250609,000000,11.6,12.505,11.575,11.78,1288356,0
+AEHR.US,D,20250610,000000,11.99,12.61,11.8638,12.21,959533,0
+AEHR.US,D,20250611,000000,12.335,12.41,11.5346,11.64,1704722,0
+AEHR.US,D,20250612,000000,11.52,12.37,11.3901,11.92,1101569,0
+AEHR.US,D,20250613,000000,11.54,11.7032,11.06,11.32,859668,0
+AEHR.US,D,20250616,000000,11.7,12.15,11.6,11.78,855573,0
+AEHR.US,D,20250617,000000,11.76,12.12,11.32,11.35,762285,0
+AEHR.US,D,20250618,000000,11.353,11.87,11.2,11.51,650342,0
+AEHR.US,D,20250620,000000,11.65,11.6581,10.89,11.15,684097,0
+AEHR.US,D,20250623,000000,11.1,11.41,10.8875,11.25,619541,0
+AEHR.US,D,20250624,000000,11.51,12.07,11.51,11.97,816086,0
+AEHR.US,D,20250625,000000,12.21,12.26,11.61,11.67,583036,0
+AEHR.US,D,20250626,000000,11.8,13.04,11.76,12.75,1759606,0
+AEHR.US,D,20250627,000000,13.21,13.38,11.99,12.52,1916325,0
+AEHR.US,D,20250630,000000,12.85,13.47,12.75,12.93,1633001,0
+AEHR.US,D,20250701,000000,12.66,14.35,12.45,14.11,2636085,0
+AEHR.US,D,20250702,000000,14.55,15.13,14.25,15.13,2852524,0
+AEHR.US,D,20250703,000000,15.6,15.87,15.08,15.6,1630095,0
+AEHR.US,D,20250707,000000,15.42,15.55,14.58,14.82,2219657,0
+AEHR.US,D,20250708,000000,15.22,16.1656,14.76,15.17,4616285,0
+AEHR.US,D,20250709,000000,12.435,13.99,12.19,13.29,6628768,0
+AEHR.US,D,20250710,000000,13.295,15.1485,13.16,14.585,2577466,0
+AEHR.US,D,20250711,000000,14.48,14.76,14.05,14.11,1301110,0
+AEHR.US,D,20250714,000000,13.68,13.985,12.93,13.86,1355826,0
+AEHR.US,D,20250715,000000,14.09,14.64,14.03,14.05,1211648,0
+AEHR.US,D,20250716,000000,14.05,14.79,14.01,14.78,887423,0
+AEHR.US,D,20250717,000000,14.78,15.69,14.72,15.48,1058586,0
+AEHR.US,D,20250718,000000,15.66,15.82,14.99,15.07,856210,0
+AEHR.US,D,20250721,000000,15.035,16.7698,15.035,16.45,1613975,0
+AEHR.US,D,20250722,000000,19.25,21.8199,19.0601,20.1,6844054,0
+AEHR.US,D,20250723,000000,20.06,23,19.99,22.18,3237245,0
+AEHR.US,D,20250724,000000,22.18,22.18,20.88,21.32,1442120,0
+AEHR.US,D,20250725,000000,21.2,21.9599,20.8,21.74,919096,0
+AEHR.US,D,20250728,000000,21.985,22.49,20.63,20.91,1052622,0
+AEHR.US,D,20250729,000000,21,21.39,18.615,18.78,1708022,0
+AEHR.US,D,20250730,000000,18.74,18.9,17.56,17.84,1136040,0
+AEHR.US,D,20250731,000000,17.62,18.34,16.82,16.9,1293270,0
+AEHR.US,D,20250801,000000,16.25,17.25,15.94,16.84,1166482,0
+AEHR.US,D,20250804,000000,17.575,19.13,17.45,19.03,1375351,0
+AEHR.US,D,20250805,000000,19.1,19.51,18.0101,18.48,782053,0
+AEHR.US,D,20250806,000000,18.23,18.325,17.6257,18.18,521741,0
+AEHR.US,D,20250807,000000,18.87,19.49,18.67,18.81,705183,0
+AEHR.US,D,20250808,000000,18.91,19.25,17.78,18.2,994601,0
+AEHR.US,D,20250811,000000,18.21,18.48,17.28,17.48,798189,0
+AEHR.US,D,20250812,000000,17.72,19.59,17.4701,19.45,992651,0
+AEHR.US,D,20250813,000000,19.86,20.75,19.56,20.16,1225831,0
+AEHR.US,D,20250814,000000,19.4,19.8,18.23,18.86,1352902,0
+AEHR.US,D,20250815,000000,18.67,18.9099,17.33,18.31,1198509,0
+AEHR.US,D,20250818,000000,18.29,19.59,18.205,19.39,1339513,0
+AEHR.US,D,20250819,000000,19.32,19.83,17.0402,17.59,1850498,0
+AEHR.US,D,20250820,000000,17.43,17.559,16.38,17.38,1075950,0
+AEHR.US,D,20250821,000000,17.1,17.98,17.04,17.66,1146593,0
+AEHR.US,D,20250822,000000,17.69,18.54,17.33,18.1,1510635,0
+AEHR.US,D,20250825,000000,21.07,25.77,21,24.59,10612031,0
+AEHR.US,D,20250826,000000,26,26.43,24.8,25.89,4148480,0
+AEHR.US,D,20250827,000000,25.13,25.26,23.54,24.3,2129557,0
+AEHR.US,D,20250828,000000,24.04,27.51,24.04,27.05,3199678,0
+AEHR.US,D,20250829,000000,26.8,26.85,24.65,24.95,1763152,0
+AEHR.US,D,20250902,000000,23.55,25,22.88,24.88,1620162,0
+AEHR.US,D,20250903,000000,25.075,25.49,24.25,24.52,913873,0
+AEHR.US,D,20250904,000000,24.3,26.5,23.91,26.29,1380952,0
+AEHR.US,D,20250905,000000,26.85,27.08,25.3108,25.56,968426,0
+AEHR.US,D,20250908,000000,26.06,26.29,24.64,25.19,922965,0
+AEHR.US,D,20250909,000000,25.23,26.95,24.28,26.83,1505586,0
+AEHR.US,D,20250910,000000,27.41,27.74,26.01,26.4,1065782,0
+AEHR.US,D,20250911,000000,26.515,28.41,26.4207,26.57,1625994,0
+AEHR.US,D,20250912,000000,26.51,27.23,25.59,26.47,1026247,0
+AEHR.US,D,20250915,000000,26.94,28.8,26.2314,28.78,1486407,0
+AEHR.US,D,20250916,000000,28.88,29,26.6,28.51,1431504,0
+AEHR.US,D,20250917,000000,28.27,29.25,27.21,28.33,1215717,0
+AEHR.US,D,20250918,000000,29.25,31.65,28.8,30.57,2301114,0
+AEHR.US,D,20250919,000000,30.42,31.2,29.91,29.95,1361716,0
+AEHR.US,D,20250922,000000,29.56,32.63,29.36,32.53,1881273,0
+AEHR.US,D,20250923,000000,32.91,34.1,32.22,33.63,1929100,0
+AEHR.US,D,20250924,000000,33.84,33.87,31.75,32.24,1527876,0
+AEHR.US,D,20250925,000000,30.94,31.48,30.14,30.88,1623017,0
+AEHR.US,D,20250926,000000,30.92,31.4469,28.55,30.19,1936946,0
+AEHR.US,D,20250929,000000,31,32.08,29.62,30.45,1581542,0
+AEHR.US,D,20250930,000000,30.41,30.94,29.405,30.11,1740114,0
+AEHR.US,D,20251001,000000,30.02,33.45,30.02,33.25,1797052,0
+AEHR.US,D,20251002,000000,33.95,34.3495,32.12,32.25,1406386,0
+AEHR.US,D,20251003,000000,32.32,32.67,30.81,31.02,1560985,0
+AEHR.US,D,20251006,000000,30.51,32.55,29.755,31.65,3273021,0
+AEHR.US,D,20251007,000000,25.55,26.29,22.915,26.15,8444217,0
+AEHR.US,D,20251008,000000,25.73,26.85,25.22,25.85,2367049,0
+AEHR.US,D,20251009,000000,25.2,25.97,24.4,25.15,1883688,0
+AEHR.US,D,20251010,000000,25.04,25.76,23.44,23.49,2053093,0
+AEHR.US,D,20251013,000000,24.61,25.55,23.4901,25.52,1480453,0
+AEHR.US,D,20251014,000000,24.66,27.9799,23.75,27.29,1839989,0
+AEHR.US,D,20251015,000000,27.93,29.46,27.7,29.25,1782113,0
+AEHR.US,D,20251016,000000,29.695,29.71,26.674,26.71,1446792,0
+AEHR.US,D,20251017,000000,26.21,26.8275,24.57,24.76,1606012,0
+AEHR.US,D,20251020,000000,25.91,28.87,25.755,28.8,2638753,0
+AEHR.US,D,20251021,000000,28.22,28.2786,25.77,25.92,1777493,0
+AEHR.US,D,20251022,000000,25.05,25.66,22.61,23.68,1902087,0
+AEHR.US,D,20251023,000000,23.51,25.34,23.0501,25.09,1383552,0
+AEHR.US,D,20251024,000000,25.81,26,24.9,24.97,1155808,0
+AEHR.US,D,20251027,000000,25.42,25.4999,24.27,25.14,1247352,0
+AEHR.US,D,20251028,000000,25.3,26.3056,24.85,25.09,1097250,0
+AEHR.US,D,20251029,000000,25.75,28.1,25.11,27,1635590,0
+AEHR.US,D,20251030,000000,26.4,26.5371,24.93,25.1,1173361,0
+AEHR.US,D,20251031,000000,25.38,26.2816,25.3138,25.99,1070607,0
+AEHR.US,D,20251103,000000,26.565,26.9999,25.62,26,1317881,0
+AEHR.US,D,20251104,000000,24.61,25.98,23.8,24.8,1474419,0
+AEHR.US,D,20251105,000000,25.205,26.055,24.95,25.73,1130196,0
+AEHR.US,D,20251106,000000,25.35,25.43,23.13,23.69,992623,0
+AEHR.US,D,20251107,000000,23.01,24.48,22.66,24.48,803206,0
+AEHR.US,D,20251110,000000,25.09,25.49,24.06,24.59,844111,0
+AEHR.US,D,20251111,000000,24.04,24.11,22.76,23.16,788229,0
+AEHR.US,D,20251112,000000,23.83,23.9,22.26,23.22,881906,0
+AEHR.US,D,20251113,000000,22.87,23,20.68,20.74,945614,0
+AEHR.US,D,20251114,000000,19.28,21.64,19.27,20.34,1286475,0
+AEHR.US,D,20251117,000000,20.12,20.6689,19.811,20.07,616016,0
+AEHR.US,D,20251118,000000,19.51,20.37,19.25,19.74,788621,0
+AEHR.US,D,20251119,000000,19.88,20.56,19.64,19.86,656522,0
+AEHR.US,D,20251120,000000,21.15,21.43,19.27,19.4,742789,0
+AEHR.US,D,20251121,000000,19.23,20.56,18.7,20.27,928205,0
+AEHR.US,D,20251124,000000,20.32,21.1,20.25,20.87,1026987,0
+AEHR.US,D,20251125,000000,20.59,21.69,20.12,21.5,645919,0
+AEHR.US,D,20251126,000000,21.67,23.1626,21.2335,22.89,724376,0
+AEHR.US,D,20251128,000000,23.3,23.3614,22.8,22.97,336707,0
+AEHR.US,D,20251201,000000,22.32,23.41,21.96,22.53,606363,0
+AEHR.US,D,20251202,000000,22.77,23.1273,22.2,22.46,506671,0
+AEHR.US,D,20251203,000000,22.6,25.13,22.22,24.76,759035,0
+AEHR.US,D,20251204,000000,24.45,25.88,24.33,25.5,586266,0
+AEHR.US,D,20251205,000000,25.61,25.75,24.68,24.74,399055,0
+AEHR.US,D,20251208,000000,25.05,25.1392,22.602,23.87,771279,0
+AEHR.US,D,20251209,000000,23.49,24.75,23.12,24.52,347121,0
+AEHR.US,D,20251210,000000,24.38,25.85,24.16,25.84,633075,0
+AEHR.US,D,20251211,000000,25.53,26.53,24.6604,26.43,531194,0
+AEHR.US,D,20251212,000000,26.14,26.2,24.26,24.48,477059,0
+AEHR.US,D,20251215,000000,24.66,24.66,22.65,22.92,686363,0
+AEHR.US,D,20251216,000000,22.45,23.3099,21.62,21.9,656071,0
+AEHR.US,D,20251217,000000,22.71,22.98,21.34,21.49,562941,0
+AEHR.US,D,20251218,000000,22.48,22.89,21.445,21.47,427096,0
+AEHR.US,D,20251219,000000,21.48,22.49,21.48,21.81,571820,0
+AEHR.US,D,20251222,000000,22.49,23.2,21.96,22.61,493261,0
+AEHR.US,D,20251223,000000,22.16,22.84,21.9,22.77,318708,0
+AEHR.US,D,20251224,000000,22.32,22.66,21.72,22.07,317494,0
+AEHR.US,D,20251226,000000,22.14,22.14,21.0097,21.46,348170,0
+AEHR.US,D,20251229,000000,21.06,21.27,20.24,20.36,523510,0
+AEHR.US,D,20251230,000000,20.6,20.82,20.3,20.34,497838,0
+AEHR.US,D,20251231,000000,20.45,20.945,19.9,20.19,880538,0
+AEHR.US,D,20260102,000000,21.02,22.29,20.985,22.16,645765,0
+AEHR.US,D,20260105,000000,22.7,23.95,22.59,23.49,725983,0
+AEHR.US,D,20260106,000000,24.32,25.06,24.06,24.73,802401,0
+AEHR.US,D,20260107,000000,24.23,24.93,23.75,24.18,643799,0
+AEHR.US,D,20260108,000000,23.87,24.076,22.41,22.7,1745803,0
+AEHR.US,D,20260109,000000,23.9,26.42,21.24,26.32,3387143,0
+AEHR.US,D,20260112,000000,26.02,28.8,25.9101,26.35,1665654,0
+AEHR.US,D,20260113,000000,26.63,28.41,26,26.81,1839089,0
+AEHR.US,D,20260114,000000,26.76,28.5,25.53,25.97,1479469,0
+AEHR.US,D,20260115,000000,27.43,28.2,26.4,26.53,942687,0
+AEHR.US,D,20260116,000000,27.35,29.41,26.14,28.81,1566155,0
+AEHR.US,D,20260120,000000,27.35,29.93,27.01,29.06,1470047,0
+AEHR.US,D,20260121,000000,29.98,30.4,27.0567,29.2,1241422,0
+AEHR.US,D,20260122,000000,30.45,31.8382,29.71,30.91,1648718,0
+AEHR.US,D,20260123,000000,30.77,30.87,27.6,28.04,1227938,0
+AEHR.US,D,20260126,000000,27.82,28.2955,26.5192,26.78,823213,0
+AEHR.US,D,20260127,000000,27.04,27.77,26.1116,27.75,1173310,0
+AEHR.US,D,20260128,000000,28.11,30.6,27.24,27.98,1206818,0
+AEHR.US,D,20260129,000000,27.95,28.148,25.71,26.88,993012,0
+AEHR.US,D,20260130,000000,26.36,28.34,25.04,25.64,965153,0
+AEHR.US,D,20260202,000000,25.02,26.76,24.63,26.06,841603,0
+AEHR.US,D,20260203,000000,27,28.305,25.56,27.19,967418,0
+AEHR.US,D,20260204,000000,27.15,27.15,23.15,23.83,1211554,0
+AEHR.US,D,20260205,000000,23.28,25.399,22.66,23,908189,0
+AEHR.US,D,20260206,000000,23.99,26.63,23.8,26.39,843240,0
+AEHR.US,D,20260209,000000,26.31,27.98,25.5802,27.59,578191,0
+AEHR.US,D,20260210,000000,27.55,27.7464,26.573,26.83,517054,0
+AEHR.US,D,20260211,000000,31.805,37.49,31.7,33.85,5020879,0
+AEHR.US,D,20260212,000000,33.15,33.15,27.63,27.89,3450875,0
+AEHR.US,D,20260213,000000,27.91,30.3,27.6,28.84,1380474,0
+AEHR.US,D,20260217,000000,28.5,29.65,26,28.49,1251724,0
+AEHR.US,D,20260218,000000,28.01,30.11,27.77,29.01,815339,0
diff --git a/daily/us/nasdaq stocks/1/agen.us.txt b/daily/us/nasdaq stocks/1/agen.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d85c8f6f1f8ede95aefe580f51b852b48b676bde
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/agen.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGEN.US,D,20050225,000000,892.8,918,870,906,2356.7000000000003,0
+AGEN.US,D,20050228,000000,924,930,822,828,5697.6,0
+AGEN.US,D,20050301,000000,840,840,780,816,7758.35,0
+AGEN.US,D,20050302,000000,796.8,810,775.2,795.6,3810.9500000000003,0
+AGEN.US,D,20050303,000000,775.2,802.8,753.6,777.6,3355.05,0
+AGEN.US,D,20050304,000000,777.6,781.2,732,756,5138.700000000001,0
+AGEN.US,D,20050307,000000,762,840,760.8,828,6748.75,0
+AGEN.US,D,20050308,000000,829.2,848.4,811.2,823.2,2883.3500000000004,0
+AGEN.US,D,20050309,000000,816,838.8,811.2,830.4,2636.5,0
+AGEN.US,D,20050310,000000,830.4,860.4,810,846,2020.8500000000001,0
+AGEN.US,D,20050311,000000,872.4,888,817.2,835.2,3201.4500000000003,0
+AGEN.US,D,20050314,000000,843.6,891.6,820.8,888,2665.8500000000004,0
+AGEN.US,D,20050315,000000,898.8,898.8,832.8,859.2,4125.5,0
+AGEN.US,D,20050316,000000,837.6,874.8,836.4,867.6,1805.95,0
+AGEN.US,D,20050317,000000,853.2,879.6,848.4,858,2151.05,0
+AGEN.US,D,20050318,000000,898.8,898.8,847.2,853.2,4747.85,0
+AGEN.US,D,20050321,000000,842.4,865.2,796.8,804,4063.8,0
+AGEN.US,D,20050322,000000,812.4,848.4,798,840,2785.75,0
+AGEN.US,D,20050323,000000,836.4,896.4,810,889.2,4882.75,0
+AGEN.US,D,20050324,000000,900,900,846,892.8,3936.15,0
+AGEN.US,D,20050328,000000,897.6,900,830.4,836.4,2632.8,0
+AGEN.US,D,20050329,000000,880.8,882,795.6,802.8,4085.65,0
+AGEN.US,D,20050330,000000,798,818.4,780,805.2,3792.2000000000003,0
+AGEN.US,D,20050331,000000,796.8,816,774,804,4651.2,0
+AGEN.US,D,20050401,000000,802.8,853.2,789.6,825.6,5303.85,0
+AGEN.US,D,20050404,000000,825.6,858,825.6,853.2,3127.25,0
+AGEN.US,D,20050405,000000,859.2,879.6,816,873.6,3094.1000000000004,0
+AGEN.US,D,20050406,000000,873.6,876,852,865.2,1787.5,0
+AGEN.US,D,20050407,000000,871.2,876,844.8,868.8,1645.4,0
+AGEN.US,D,20050408,000000,866.4,871.2,826.8,852,2086.35,0
+AGEN.US,D,20050411,000000,852,862.8,834,855.6,2028.2,0
+AGEN.US,D,20050412,000000,860.4,862.8,820.8,844.8,2624.9,0
+AGEN.US,D,20050413,000000,848.4,848.4,825.6,826.8,825.25,0
+AGEN.US,D,20050414,000000,826.8,841.2,816,816,1205,0
+AGEN.US,D,20050415,000000,832.8,840,804,820.8,1889,0
+AGEN.US,D,20050418,000000,816,826.8,792,812.4,3386.3500000000004,0
+AGEN.US,D,20050419,000000,810,840,786,817.2,3490.9500000000003,0
+AGEN.US,D,20050420,000000,810,824.4,792,793.2,2125.15,0
+AGEN.US,D,20050421,000000,799.2,825.6,787.2,805.2,1178.4,0
+AGEN.US,D,20050422,000000,806.4,814.8,792,814.8,869.4000000000001,0
+AGEN.US,D,20050425,000000,814.8,818.4,778.8,818.4,1847.7,0
+AGEN.US,D,20050426,000000,807.6,870,807.6,866.4,2277.3,0
+AGEN.US,D,20050427,000000,882,882,817.2,882,3460.1000000000004,0
+AGEN.US,D,20050428,000000,872.4,882,846,850.8,3370.4500000000003,0
+AGEN.US,D,20050429,000000,853.2,864,830.4,861.6,1424.7,0
+AGEN.US,D,20050502,000000,868.8,868.8,811.2,838.8,2606.25,0
+AGEN.US,D,20050503,000000,830.4,838.8,810,832.8,1420.8000000000002,0
+AGEN.US,D,20050504,000000,830.4,865.2,830.4,859.2,1551.0500000000002,0
+AGEN.US,D,20050505,000000,858,864,840,864,4164.75,0
+AGEN.US,D,20050506,000000,873.6,874.8,840,852,2464.8500000000004,0
+AGEN.US,D,20050509,000000,848.4,867.6,834,867.6,3332.9,0
+AGEN.US,D,20050510,000000,868.8,870,846,858,2553,0
+AGEN.US,D,20050511,000000,852,862.8,837.6,840,1728.4,0
+AGEN.US,D,20050512,000000,846,867.6,835.2,862.8,2268.8,0
+AGEN.US,D,20050513,000000,858,861.6,832.8,838.8,1795.65,0
+AGEN.US,D,20050516,000000,844.8,844.8,818.4,841.2,1397.8500000000001,0
+AGEN.US,D,20050517,000000,844.8,844.8,823.2,840,1112.8,0
+AGEN.US,D,20050518,000000,840,841.2,819.6,841.2,1977.5,0
+AGEN.US,D,20050519,000000,832.8,837.6,820.8,834,1859.8500000000001,0
+AGEN.US,D,20050520,000000,832.8,840,813.6,813.6,1237.7,0
+AGEN.US,D,20050523,000000,811.2,824.4,804,804,1528.4,0
+AGEN.US,D,20050524,000000,805.2,814.8,794.4,808.8,1977.5500000000002,0
+AGEN.US,D,20050525,000000,810,810,789.6,789.6,1314.15,0
+AGEN.US,D,20050526,000000,786,805.2,780,786,1977.2,0
+AGEN.US,D,20050527,000000,781.2,804,780,795.6,1104.25,0
+AGEN.US,D,20050531,000000,789.6,804,782.4,796.8,1405.8000000000002,0
+AGEN.US,D,20050601,000000,796.8,801.6,781.2,792,1232.5,0
+AGEN.US,D,20050602,000000,792,810,783.6,802.8,1095.95,0
+AGEN.US,D,20050603,000000,802.8,829.2,802.8,820.8,1722.25,0
+AGEN.US,D,20050606,000000,828,840,810,830.4,1643.8500000000001,0
+AGEN.US,D,20050607,000000,816,830.4,810,817.2,2221.15,0
+AGEN.US,D,20050608,000000,814.8,816,786,786,2399.25,0
+AGEN.US,D,20050609,000000,787.2,799.2,738,746.4,5219.85,0
+AGEN.US,D,20050610,000000,742.8,745.2,694.8,699.6,4209.85,0
+AGEN.US,D,20050613,000000,699.6,735.6,691.2,711.6,4012.8500000000004,0
+AGEN.US,D,20050614,000000,698.4,708,675.6,688.8,4159.55,0
+AGEN.US,D,20050615,000000,692.4,692.4,636,654,7321.450000000001,0
+AGEN.US,D,20050616,000000,661.2,704.4,654,690,4269.6,0
+AGEN.US,D,20050617,000000,692.4,704.4,682.8,693.6,2469.9500000000003,0
+AGEN.US,D,20050620,000000,708,708,676.8,686.4,1674.0500000000002,0
+AGEN.US,D,20050621,000000,681.6,696,672,675.6,1651.8000000000002,0
+AGEN.US,D,20050622,000000,675.6,684,667.2,667.2,1390.25,0
+AGEN.US,D,20050623,000000,666,685.2,663.6,666,1823.2,0
+AGEN.US,D,20050624,000000,667.2,674.4,654,666,4068.9,0
+AGEN.US,D,20050627,000000,661.2,669.6,636,645.6,2497.4,0
+AGEN.US,D,20050628,000000,642,660,642,657.6,1311.25,0
+AGEN.US,D,20050629,000000,660,668.4,649.2,663.6,1323.5500000000002,0
+AGEN.US,D,20050630,000000,662.4,668.4,645.6,649.2,1622.8500000000001,0
+AGEN.US,D,20050701,000000,648,666,637.2,652.8,1047.4,0
+AGEN.US,D,20050705,000000,660,698.4,654,698.4,2386.35,0
+AGEN.US,D,20050706,000000,702,723.6,696,723.6,2283.05,0
+AGEN.US,D,20050707,000000,723.6,733.2,702,723.6,1396.15,0
+AGEN.US,D,20050708,000000,720,734.4,704.4,722.4,1541.6000000000001,0
+AGEN.US,D,20050711,000000,722.4,736.8,712.8,714,1798.9,0
+AGEN.US,D,20050712,000000,712.8,732,710.4,724.8,1197.6000000000001,0
+AGEN.US,D,20050713,000000,720,735.6,691.2,720,1833.8000000000002,0
+AGEN.US,D,20050714,000000,724.8,726,703.2,708,1274.2,0
+AGEN.US,D,20050715,000000,705.6,718.8,691.2,711.6,1055.65,0
+AGEN.US,D,20050718,000000,708,720,692.4,705.6,1087.2,0
+AGEN.US,D,20050719,000000,714,722.4,709.2,722.4,2599.5,0
+AGEN.US,D,20050720,000000,720,730.8,708,720,1977.2,0
+AGEN.US,D,20050721,000000,720,772.8,714,747.6,4616.55,0
+AGEN.US,D,20050722,000000,760.8,790.8,744,790.8,3461.7000000000003,0
+AGEN.US,D,20050725,000000,794.4,806.4,770.4,786,2756.1000000000004,0
+AGEN.US,D,20050726,000000,787.2,787.2,727.2,763.2,4216.05,0
+AGEN.US,D,20050727,000000,752.4,762,726,726,2869.9,0
+AGEN.US,D,20050728,000000,721.2,740.4,684,703.2,4519.650000000001,0
+AGEN.US,D,20050729,000000,692.4,708,666,672,5385.8,0
+AGEN.US,D,20050801,000000,672,698.4,672,697.2,2977.65,0
+AGEN.US,D,20050802,000000,702,705.6,691.2,700.8,1236.0500000000002,0
+AGEN.US,D,20050803,000000,704.4,712.8,691.2,705.6,1327.5500000000002,0
+AGEN.US,D,20050804,000000,705.6,710.4,674.4,678,2096.2000000000003,0
+AGEN.US,D,20050805,000000,678,686.4,667.2,669.6,1862.65,0
+AGEN.US,D,20050808,000000,663.6,678,620.4,650.4,3783.15,0
+AGEN.US,D,20050809,000000,654,669.6,630,644.4,1422.1000000000001,0
+AGEN.US,D,20050810,000000,649.2,663.6,633.6,648,970.1500000000001,0
+AGEN.US,D,20050811,000000,658.8,669.6,642,669.6,1202.6000000000001,0
+AGEN.US,D,20050812,000000,670.8,672,634.8,661.2,1694.4,0
+AGEN.US,D,20050815,000000,661.2,662.4,638.4,658.8,1246.25,0
+AGEN.US,D,20050816,000000,652.8,660,637.2,643.2,1286.7,0
+AGEN.US,D,20050817,000000,638.4,661.2,636,657.6,1568.25,0
+AGEN.US,D,20050818,000000,657.6,666,652.8,660,1473.25,0
+AGEN.US,D,20050819,000000,656.4,668.4,654,663.6,925.4000000000001,0
+AGEN.US,D,20050822,000000,663.6,666,644.4,664.8,1227.3500000000001,0
+AGEN.US,D,20050823,000000,663.6,669.6,644.4,644.4,833.4000000000001,0
+AGEN.US,D,20050824,000000,642,657.6,642,646.8,774.95,0
+AGEN.US,D,20050825,000000,646.8,664.8,645.6,648,911.1500000000001,0
+AGEN.US,D,20050826,000000,646.8,657.6,636,650.4,1788.95,0
+AGEN.US,D,20050829,000000,649.2,667.2,642,660,1871.25,0
+AGEN.US,D,20050830,000000,652.8,660,630,649.2,1389.15,0
+AGEN.US,D,20050831,000000,645.6,660,626.4,658.8,1191.4,0
+AGEN.US,D,20050901,000000,654,660,636,639.6,1262.0500000000002,0
+AGEN.US,D,20050902,000000,634.8,642,631.2,640.8,1224.3,0
+AGEN.US,D,20050906,000000,644.4,645.6,630,636,1266.8500000000001,0
+AGEN.US,D,20050907,000000,631.2,642,622.8,622.8,1739.0500000000002,0
+AGEN.US,D,20050908,000000,622.8,639.6,618,632.4,1819,0
+AGEN.US,D,20050909,000000,631.2,640.8,622.8,628.8,884.85,0
+AGEN.US,D,20050912,000000,636,673.2,622.8,639.6,2694.1000000000004,0
+AGEN.US,D,20050913,000000,637.2,706.8,637.2,680.4,3359.05,0
+AGEN.US,D,20050914,000000,686.4,705.6,684,686.4,1997.8000000000002,0
+AGEN.US,D,20050915,000000,692.4,708,673.2,698.4,1254.45,0
+AGEN.US,D,20050916,000000,709.2,720,702,711.6,2369.25,0
+AGEN.US,D,20050919,000000,710.4,711.6,682.8,684,3290.55,0
+AGEN.US,D,20050920,000000,685.2,703.2,678,681.6,1977.65,0
+AGEN.US,D,20050921,000000,678,678,643.2,654,1394.45,0
+AGEN.US,D,20050922,000000,648,651.6,633.6,633.6,1397.0500000000002,0
+AGEN.US,D,20050923,000000,633.6,643.2,624,642,1139.3,0
+AGEN.US,D,20050926,000000,650.4,652.8,624,650.4,1147.2,0
+AGEN.US,D,20050927,000000,652.8,652.8,630,650.4,1172.3500000000001,0
+AGEN.US,D,20050928,000000,645.6,654,630,640.8,1415.4,0
+AGEN.US,D,20050929,000000,649.2,651.6,634.8,650.4,1036.2,0
+AGEN.US,D,20050930,000000,636,652.8,634.8,650.4,1049.3500000000001,0
+AGEN.US,D,20051003,000000,645.6,673.2,642,669.6,1565.25,0
+AGEN.US,D,20051004,000000,674.4,674.4,633.6,654,2143.35,0
+AGEN.US,D,20051005,000000,640.8,658.8,632.4,633.6,1547.8000000000002,0
+AGEN.US,D,20051006,000000,631.2,648,627.6,631.2,1542.75,0
+AGEN.US,D,20051007,000000,631.2,646.8,554.4,601.2,4703.05,0
+AGEN.US,D,20051010,000000,681.6,728.4,662.4,681.6,57614.950000000004,0
+AGEN.US,D,20051011,000000,690,694.8,636,651.6,8561.800000000001,0
+AGEN.US,D,20051012,000000,646.8,655.2,612,619.2,4770.6,0
+AGEN.US,D,20051013,000000,648,648,619.2,638.4,4112.6,0
+AGEN.US,D,20051014,000000,660,660,624,639.6,3139.15,0
+AGEN.US,D,20051017,000000,639.6,685.2,624,637.2,2736.6000000000004,0
+AGEN.US,D,20051018,000000,637.2,639.6,612,622.8,5019.5,0
+AGEN.US,D,20051019,000000,620.4,639.6,616.8,637.2,2443.4,0
+AGEN.US,D,20051020,000000,636,636,608.4,618,1481.3500000000001,0
+AGEN.US,D,20051021,000000,618,621.6,609.6,618,1748.4,0
+AGEN.US,D,20051024,000000,614.4,648,614.4,633.6,1437.7,0
+AGEN.US,D,20051025,000000,640.8,646.8,625.2,646.8,1379.65,0
+AGEN.US,D,20051026,000000,640.8,662.4,628.8,651.6,2276.4,0
+AGEN.US,D,20051027,000000,663.6,663.6,612,612,5642.1,0
+AGEN.US,D,20051028,000000,609.6,638.4,609.6,622.8,1149.9,0
+AGEN.US,D,20051031,000000,615.6,636,608.4,620.4,1767.3000000000002,0
+AGEN.US,D,20051101,000000,618,627.6,609.6,612,1579.1000000000001,0
+AGEN.US,D,20051102,000000,612,618,591.6,613.2,3552.15,0
+AGEN.US,D,20051103,000000,612,613.2,601.2,610.8,1698.9,0
+AGEN.US,D,20051104,000000,609.6,614.4,601.2,609.6,1165.3500000000001,0
+AGEN.US,D,20051107,000000,610.8,624,602.4,618,1177.4,0
+AGEN.US,D,20051108,000000,612,618,591.6,612,1858.8000000000002,0
+AGEN.US,D,20051109,000000,618,618,600,604.8,1009.1500000000001,0
+AGEN.US,D,20051110,000000,609.6,609.6,594,598.8,1530.95,0
+AGEN.US,D,20051111,000000,596.4,607.2,594,600,1236.8000000000002,0
+AGEN.US,D,20051114,000000,600,606,594,597.6,1548.0500000000002,0
+AGEN.US,D,20051115,000000,594,606,579.6,595.2,1551.45,0
+AGEN.US,D,20051116,000000,594,594,572.4,576,1560.3000000000002,0
+AGEN.US,D,20051117,000000,571.2,600,570,582,2375.75,0
+AGEN.US,D,20051118,000000,572.4,610.8,570,601.2,4376.75,0
+AGEN.US,D,20051121,000000,595.2,616.8,588,613.2,2025.8500000000001,0
+AGEN.US,D,20051122,000000,609.6,660,609.6,651.6,3228.55,0
+AGEN.US,D,20051123,000000,655.2,720,650.4,692.4,5176.150000000001,0
+AGEN.US,D,20051125,000000,691.2,700.8,674.4,674.4,696,0
+AGEN.US,D,20051128,000000,674.4,674.4,639.6,648,2687.25,0
+AGEN.US,D,20051129,000000,648,660,633.6,634.8,1336.6000000000001,0
+AGEN.US,D,20051130,000000,632.4,660,628.8,657.6,1194.65,0
+AGEN.US,D,20051201,000000,660,679.2,652.8,673.2,1355,0
+AGEN.US,D,20051202,000000,672,702,662.4,687.6,1592.4,0
+AGEN.US,D,20051205,000000,687.6,706.8,658.8,687.6,1777.5,0
+AGEN.US,D,20051206,000000,690,698.4,657.6,660,1476.75,0
+AGEN.US,D,20051207,000000,654,657.6,573.6,579.6,7784.25,0
+AGEN.US,D,20051208,000000,584.4,600,576,596.4,3012.5,0
+AGEN.US,D,20051209,000000,596.4,624,596.4,621.6,3327.05,0
+AGEN.US,D,20051212,000000,625.2,626.4,600,612,1414.8000000000002,0
+AGEN.US,D,20051213,000000,614.4,614.4,601.2,601.2,1915.65,0
+AGEN.US,D,20051214,000000,600,603.6,582,585.6,1727.1000000000001,0
+AGEN.US,D,20051215,000000,612,630,600,613.2,4286.05,0
+AGEN.US,D,20051216,000000,618,628.8,600,621.6,4253.05,0
+AGEN.US,D,20051219,000000,628.8,630,589.2,600,2811.7000000000003,0
+AGEN.US,D,20051220,000000,596.4,612,582,589.2,1374.8500000000001,0
+AGEN.US,D,20051221,000000,595.2,603.6,582,600,2049.35,0
+AGEN.US,D,20051222,000000,600,612,583.2,607.2,2960.3500000000004,0
+AGEN.US,D,20051223,000000,613.2,618,601.2,604.8,1735.3000000000002,0
+AGEN.US,D,20051227,000000,604.8,616.8,595.2,595.2,2549.7000000000003,0
+AGEN.US,D,20051228,000000,590.4,608.4,588,588,1706.4,0
+AGEN.US,D,20051229,000000,583.2,591.6,574.8,576,3114.75,0
+AGEN.US,D,20051230,000000,571.2,580.8,560.4,571.2,3499.55,0
+AGEN.US,D,20060103,000000,566.4,576,553.2,574.8,4704.3,0
+AGEN.US,D,20060104,000000,568.8,589.2,561.6,582,1461.45,0
+AGEN.US,D,20060105,000000,586.8,586.8,564,576,1239.8500000000001,0
+AGEN.US,D,20060106,000000,576,582,564,572.4,1110.9,0
+AGEN.US,D,20060109,000000,576,594,576,579.6,1660.95,0
+AGEN.US,D,20060110,000000,574.8,591.6,570,591.6,920.3000000000001,0
+AGEN.US,D,20060111,000000,588,603.6,582,591.6,5307.25,0
+AGEN.US,D,20060112,000000,595.2,602.4,576,598.8,1500.9,0
+AGEN.US,D,20060113,000000,600,610.8,597.6,603.6,2087.4500000000003,0
+AGEN.US,D,20060117,000000,603.6,609.6,588,588,2445.15,0
+AGEN.US,D,20060118,000000,585.6,594,582,584.4,2482.4,0
+AGEN.US,D,20060119,000000,606,609.6,590.4,600,2140.3,0
+AGEN.US,D,20060120,000000,602.4,606,595.2,595.2,3080.15,0
+AGEN.US,D,20060123,000000,606,626.4,594,609.6,5469.8,0
+AGEN.US,D,20060124,000000,612,615.6,584.4,604.8,3267.8,0
+AGEN.US,D,20060125,000000,602.4,609.6,594,597.6,1629.15,0
+AGEN.US,D,20060126,000000,603.6,603.6,586.8,598.8,1024.65,0
+AGEN.US,D,20060127,000000,596.4,613.2,594,603.6,1889.25,0
+AGEN.US,D,20060130,000000,606,612,588,603.6,1583.3500000000001,0
+AGEN.US,D,20060131,000000,606,607.2,589.2,606,1747.0500000000002,0
+AGEN.US,D,20060201,000000,612,612,597.6,604.8,936.6500000000001,0
+AGEN.US,D,20060202,000000,606,609.6,591.6,604.8,1021.8000000000001,0
+AGEN.US,D,20060203,000000,610.8,613.2,598.8,603.6,888.1500000000001,0
+AGEN.US,D,20060206,000000,612,678,601.2,675.6,6822.55,0
+AGEN.US,D,20060207,000000,672,673.2,632.4,632.4,2841.2000000000003,0
+AGEN.US,D,20060208,000000,630,642,604.8,620.4,2165.2000000000003,0
+AGEN.US,D,20060209,000000,616.8,638.4,613.2,618,1381.1000000000001,0
+AGEN.US,D,20060210,000000,618,669.6,600,636,2948.5,0
+AGEN.US,D,20060213,000000,640.8,661.2,620.4,621.6,1718.0500000000002,0
+AGEN.US,D,20060214,000000,619.2,648,616.8,639.6,1594,0
+AGEN.US,D,20060215,000000,643.2,706.8,632.4,702,4072.2000000000003,0
+AGEN.US,D,20060216,000000,702,804,698.4,801.6,12806.150000000001,0
+AGEN.US,D,20060217,000000,802.8,866.4,798,829.2,8757.800000000001,0
+AGEN.US,D,20060221,000000,825.6,864,810,816,4610.95,0
+AGEN.US,D,20060222,000000,840,858,817.2,819.6,3566.3,0
+AGEN.US,D,20060223,000000,816,828,739.2,760.8,5979.450000000001,0
+AGEN.US,D,20060224,000000,752.4,778.8,720,756,4296.85,0
+AGEN.US,D,20060227,000000,748.8,786,732,766.8,3177.2000000000003,0
+AGEN.US,D,20060228,000000,759.6,765.6,729.6,733.2,3739.4,0
+AGEN.US,D,20060301,000000,733.2,838.8,732,774,8564.800000000001,0
+AGEN.US,D,20060302,000000,776.4,786,756,781.2,4304.55,0
+AGEN.US,D,20060303,000000,777.6,790.8,768,776.4,2052.9,0
+AGEN.US,D,20060306,000000,784.8,790.8,738,750,2049.35,0
+AGEN.US,D,20060307,000000,742.8,762,738,754.8,3475.15,0
+AGEN.US,D,20060308,000000,751.2,762,739.2,750,1890.3500000000001,0
+AGEN.US,D,20060309,000000,742.8,762,732,734.4,2683.4500000000003,0
+AGEN.US,D,20060310,000000,734.4,746.4,706.8,730.8,3884.8500000000004,0
+AGEN.US,D,20060313,000000,732,753.6,732,739.2,2776.8500000000004,0
+AGEN.US,D,20060314,000000,744,762,735.6,748.8,4095.6000000000004,0
+AGEN.US,D,20060315,000000,753.6,756,710.4,715.2,4131.7,0
+AGEN.US,D,20060316,000000,714,721.2,703.2,716.4,2483.6000000000004,0
+AGEN.US,D,20060317,000000,738,738,694.8,709.2,3569.75,0
+AGEN.US,D,20060320,000000,705.6,721.2,642,642,8686.2,0
+AGEN.US,D,20060321,000000,642,646.8,609.6,615.6,5370.900000000001,0
+AGEN.US,D,20060322,000000,615.6,630,602.4,624,4247.650000000001,0
+AGEN.US,D,20060323,000000,627.6,631.2,602.4,613.2,2986.8500000000004,0
+AGEN.US,D,20060324,000000,306,364.8,300,356.4,67229.15000000001,0
+AGEN.US,D,20060327,000000,356.4,356.4,321.6,330,19239.45,0
+AGEN.US,D,20060328,000000,327.6,331.2,303.6,318,15931.35,0
+AGEN.US,D,20060329,000000,315.6,372,312,360,15705.150000000001,0
+AGEN.US,D,20060330,000000,344.4,348,330,338.4,12064.1,0
+AGEN.US,D,20060331,000000,336,340.8,318,328.8,8956.7,0
+AGEN.US,D,20060403,000000,327.6,330,309.6,319.2,8295.35,0
+AGEN.US,D,20060404,000000,313.2,327.6,313.2,321.6,5588.35,0
+AGEN.US,D,20060405,000000,322.8,328.8,319.2,325.2,3394.8500000000004,0
+AGEN.US,D,20060406,000000,325.2,326.4,313.2,325.2,6469.400000000001,0
+AGEN.US,D,20060407,000000,326.4,339.6,318,332.4,5002.6,0
+AGEN.US,D,20060410,000000,332.4,332.4,318,318,4873.45,0
+AGEN.US,D,20060411,000000,316.8,321.6,283.2,290.4,5738.6,0
+AGEN.US,D,20060412,000000,290.4,298.8,274.8,286.8,4408.7,0
+AGEN.US,D,20060413,000000,283.2,290.4,272.4,285.6,3463.65,0
+AGEN.US,D,20060417,000000,280.8,284.4,266.4,271.2,4166.85,0
+AGEN.US,D,20060418,000000,270,278.4,259.2,264,4937.35,0
+AGEN.US,D,20060419,000000,264,270,255.6,260.4,2819.5,0
+AGEN.US,D,20060420,000000,256.8,268.8,254.4,265.2,3128.3,0
+AGEN.US,D,20060421,000000,264,270,260.4,265.2,1638.2,0
+AGEN.US,D,20060424,000000,261.6,268.8,261.6,265.2,2168.65,0
+AGEN.US,D,20060425,000000,265.2,268.8,246,247.2,2795.55,0
+AGEN.US,D,20060426,000000,246,264,246,258,3511.8500000000004,0
+AGEN.US,D,20060427,000000,255.6,262.8,250.8,254.4,2553.9500000000003,0
+AGEN.US,D,20060428,000000,250.8,262.8,248.4,248.4,2772.9500000000003,0
+AGEN.US,D,20060501,000000,247.2,261.6,246,252,1867.8500000000001,0
+AGEN.US,D,20060502,000000,249.6,253.2,238.8,238.8,4229.3,0
+AGEN.US,D,20060503,000000,240,264,236.4,249.6,4487.2,0
+AGEN.US,D,20060504,000000,248.4,249.6,236.4,237.6,2882.9,0
+AGEN.US,D,20060505,000000,237.6,243.6,237.6,240,1920.6000000000001,0
+AGEN.US,D,20060508,000000,237.6,243.6,236.4,241.2,1395.9,0
+AGEN.US,D,20060509,000000,241.2,249.6,238.8,240,2876.65,0
+AGEN.US,D,20060510,000000,237.6,240,225.6,228,3297.7000000000003,0
+AGEN.US,D,20060511,000000,225.6,229.2,213.6,213.6,3069.5,0
+AGEN.US,D,20060512,000000,213.6,214.8,202.8,204,2886.9,0
+AGEN.US,D,20060515,000000,202.8,213.6,201.6,204,1985,0
+AGEN.US,D,20060516,000000,201.6,211.2,201.6,206.4,1645.1000000000001,0
+AGEN.US,D,20060517,000000,202.8,216,200.4,204,3032.4,0
+AGEN.US,D,20060518,000000,202.8,238.8,202.8,217.2,5210,0
+AGEN.US,D,20060519,000000,213.6,249.6,212.4,235.2,7294.85,0
+AGEN.US,D,20060522,000000,231.6,244.8,225.6,236.4,4429.75,0
+AGEN.US,D,20060523,000000,237.6,249.6,236.4,246,2210.5,0
+AGEN.US,D,20060524,000000,242.4,249.6,238.8,243.6,2350.7000000000003,0
+AGEN.US,D,20060525,000000,242.4,266.4,242.4,260.4,5440.650000000001,0
+AGEN.US,D,20060526,000000,258,276,258,268.8,2204.9,0
+AGEN.US,D,20060530,000000,268.8,273.6,252,255.6,3443.7000000000003,0
+AGEN.US,D,20060531,000000,253.2,300,252,285.6,5323.1,0
+AGEN.US,D,20060601,000000,285.6,300,276,289.2,2274.3,0
+AGEN.US,D,20060602,000000,294,302.4,292.8,298.8,1901.25,0
+AGEN.US,D,20060605,000000,301.2,306,258,258,4223.45,0
+AGEN.US,D,20060606,000000,258,258,244.8,250.8,1788.9,0
+AGEN.US,D,20060607,000000,252,320.4,246,278.4,15545.35,0
+AGEN.US,D,20060608,000000,278.4,296.4,250.8,262.8,6671.450000000001,0
+AGEN.US,D,20060609,000000,260.4,276,254.4,273.6,2183.5,0
+AGEN.US,D,20060612,000000,271.2,271.2,247.2,248.4,2001.5500000000002,0
+AGEN.US,D,20060613,000000,249.6,254.4,242.4,243.6,2328.85,0
+AGEN.US,D,20060614,000000,240,246,240,242.4,1268.75,0
+AGEN.US,D,20060615,000000,241.2,252,236.4,249.6,2403.2000000000003,0
+AGEN.US,D,20060616,000000,247.2,249.6,241.2,243.6,4186.05,0
+AGEN.US,D,20060619,000000,241.2,244.8,222,222,3200.5,0
+AGEN.US,D,20060620,000000,220.8,226.8,217.2,218.4,1476,0
+AGEN.US,D,20060621,000000,217.2,240,216,219.6,1673.6000000000001,0
+AGEN.US,D,20060622,000000,217.2,220.8,213.6,216,1247.8500000000001,0
+AGEN.US,D,20060623,000000,213.6,225.6,210,214.8,1162.8,0
+AGEN.US,D,20060626,000000,217.2,229.2,216,222,1203.6000000000001,0
+AGEN.US,D,20060627,000000,219.6,236.4,219.6,226.8,2331.4500000000003,0
+AGEN.US,D,20060628,000000,229.2,237.6,229.2,232.8,1364.75,0
+AGEN.US,D,20060629,000000,232.8,260.4,228,253.2,1855.15,0
+AGEN.US,D,20060630,000000,256.8,259.2,231.6,254.4,27209.5,0
+AGEN.US,D,20060703,000000,240,246,238.8,240,1061.6000000000001,0
+AGEN.US,D,20060705,000000,235.2,246,234,244.8,2604.5,0
+AGEN.US,D,20060706,000000,242.4,264,241.2,254.4,1877.95,0
+AGEN.US,D,20060707,000000,260.4,260.4,248.4,254.4,946.75,0
+AGEN.US,D,20060710,000000,258,260.4,234,242.4,4380.05,0
+AGEN.US,D,20060711,000000,244.8,249.6,230.4,234,2384.5,0
+AGEN.US,D,20060712,000000,231.6,234,224.4,226.8,1896.25,0
+AGEN.US,D,20060713,000000,228,228,218.4,218.4,1054.6000000000001,0
+AGEN.US,D,20060714,000000,216,220.8,212.4,212.4,937.6500000000001,0
+AGEN.US,D,20060717,000000,211.2,216,207.6,211.2,1220.1000000000001,0
+AGEN.US,D,20060718,000000,210,214.8,193.2,201.6,2139.4,0
+AGEN.US,D,20060719,000000,198,225.6,198,211.2,903.4000000000001,0
+AGEN.US,D,20060720,000000,208.8,216,208.8,216,1057.5,0
+AGEN.US,D,20060721,000000,212.4,220.8,195.6,198,1590.3000000000002,0
+AGEN.US,D,20060724,000000,195.6,206.4,195.6,204,1517.2,0
+AGEN.US,D,20060725,000000,206.4,210,199.2,204,1022.5500000000001,0
+AGEN.US,D,20060726,000000,201.6,225.6,201.6,217.2,1001.4000000000001,0
+AGEN.US,D,20060727,000000,219.6,225.6,195.6,208.8,1160.1000000000001,0
+AGEN.US,D,20060728,000000,206.4,211.2,199.2,208.8,465.35,0
+AGEN.US,D,20060731,000000,210,220.8,205.2,212.4,1255.8000000000002,0
+AGEN.US,D,20060801,000000,216,217.2,207.6,217.2,806.6500000000001,0
+AGEN.US,D,20060802,000000,222,222,208.8,208.8,2889.7000000000003,0
+AGEN.US,D,20060803,000000,206.4,213.6,206.4,207.6,919.2,0
+AGEN.US,D,20060804,000000,205.2,212.4,205.2,208.8,310.55,0
+AGEN.US,D,20060807,000000,206.4,211.2,194.4,194.4,2641.4,0
+AGEN.US,D,20060808,000000,194.4,205.2,193.2,195.6,2490.2000000000003,0
+AGEN.US,D,20060809,000000,195.6,201.6,165.6,194.4,3510.6000000000004,0
+AGEN.US,D,20060810,000000,194.4,194.4,186,192,901.2,0
+AGEN.US,D,20060811,000000,189.6,194.4,176.4,190.8,1312.8500000000001,0
+AGEN.US,D,20060814,000000,192,192,184.8,188.4,433.45000000000005,0
+AGEN.US,D,20060815,000000,189.6,213.6,188.4,212.4,1479.4,0
+AGEN.US,D,20060816,000000,214.8,214.8,201.6,204,679.45,0
+AGEN.US,D,20060817,000000,201.6,211.2,200.4,208.8,318.8,0
+AGEN.US,D,20060818,000000,205.2,225.6,201.6,207.6,693.1,0
+AGEN.US,D,20060821,000000,205.2,211.2,200.4,200.4,450.90000000000003,0
+AGEN.US,D,20060822,000000,204,206.4,198,205.2,759.35,0
+AGEN.US,D,20060823,000000,202.8,206.4,195.6,200.4,682.85,0
+AGEN.US,D,20060824,000000,198,205.2,196.8,202.8,1209.3,0
+AGEN.US,D,20060825,000000,202.8,202.8,195.6,196.8,363.20000000000005,0
+AGEN.US,D,20060828,000000,199.2,210,194.4,210,975.3000000000001,0
+AGEN.US,D,20060829,000000,207.6,212.4,198,201.6,1123.45,0
+AGEN.US,D,20060830,000000,204,216,202.8,211.2,1401.2,0
+AGEN.US,D,20060831,000000,213.6,240,212.4,231.6,1896.25,0
+AGEN.US,D,20060901,000000,238.8,238.8,214.8,224.4,2132.4,0
+AGEN.US,D,20060905,000000,222,228,214.8,225.6,643.5,0
+AGEN.US,D,20060906,000000,220.8,223.2,205.2,216,662.8000000000001,0
+AGEN.US,D,20060907,000000,217.2,217.2,202.8,202.8,1092.15,0
+AGEN.US,D,20060908,000000,206.4,207.6,201.6,201.6,881.6500000000001,0
+AGEN.US,D,20060911,000000,204,204,192,194.4,1137.25,0
+AGEN.US,D,20060912,000000,192,208.8,180,208.8,2715.8,0
+AGEN.US,D,20060913,000000,206.4,212.4,199.2,200.4,1206.3500000000001,0
+AGEN.US,D,20060914,000000,198,208.8,196.8,206.4,714.4000000000001,0
+AGEN.US,D,20060915,000000,202.8,206.4,195.6,195.6,774.4000000000001,0
+AGEN.US,D,20060918,000000,194.4,198,193.2,196.8,589.85,0
+AGEN.US,D,20060919,000000,201.6,201.6,190.8,195.6,623.1500000000001,0
+AGEN.US,D,20060920,000000,196.8,199.2,188.4,188.4,1504.45,0
+AGEN.US,D,20060921,000000,187.2,195.6,184.8,186,519.4,0
+AGEN.US,D,20060922,000000,186,196.8,186,189.6,819.8000000000001,0
+AGEN.US,D,20060925,000000,194.4,202.8,188.4,198,934.4000000000001,0
+AGEN.US,D,20060926,000000,195.6,195.6,186,188.4,1379.3000000000002,0
+AGEN.US,D,20060927,000000,186,190.8,183.6,184.8,1475.1000000000001,0
+AGEN.US,D,20060928,000000,184.8,189.6,183.6,187.2,587.6,0
+AGEN.US,D,20060929,000000,189.6,193.2,180,186,912.6500000000001,0
+AGEN.US,D,20061002,000000,184.8,198,184.8,192,1254.5,0
+AGEN.US,D,20061003,000000,192,196.8,188.4,196.8,760.1,0
+AGEN.US,D,20061004,000000,196.8,204,192,204,1155.65,0
+AGEN.US,D,20061005,000000,201.6,202.8,193.2,199.2,418.95000000000005,0
+AGEN.US,D,20061006,000000,196.8,196.8,192,192,516.7,0
+AGEN.US,D,20061009,000000,190.8,196.8,183.6,195.6,747.35,0
+AGEN.US,D,20061010,000000,190.8,200.4,188.4,199.2,852.9000000000001,0
+AGEN.US,D,20061011,000000,199.2,206.4,199.2,204,1122.8500000000001,0
+AGEN.US,D,20061012,000000,204,219.6,204,217.2,1389.95,0
+AGEN.US,D,20061013,000000,222,240,218.4,234,3198.3500000000004,0
+AGEN.US,D,20061016,000000,240,246,222,228,1504.3000000000002,0
+AGEN.US,D,20061017,000000,223.2,231.6,216,228,930,0
+AGEN.US,D,20061018,000000,225.6,246,225.6,240,1309.0500000000002,0
+AGEN.US,D,20061019,000000,237.6,244.8,235.2,240,762.35,0
+AGEN.US,D,20061020,000000,243.6,246,232.8,236.4,296.45,0
+AGEN.US,D,20061023,000000,236.4,256.8,236.4,253.2,2379.85,0
+AGEN.US,D,20061024,000000,256.8,256.8,235.2,240,947.1,0
+AGEN.US,D,20061025,000000,240,249.6,231.6,247.2,1375.8000000000002,0
+AGEN.US,D,20061026,000000,247.2,258,247.2,253.2,1140.4,0
+AGEN.US,D,20061027,000000,244.8,252,244.8,252,774.95,0
+AGEN.US,D,20061030,000000,250.8,250.8,230.4,241.2,1264.95,0
+AGEN.US,D,20061031,000000,240,262.8,230.4,262.8,1462.3000000000002,0
+AGEN.US,D,20061101,000000,264,267.6,258,264,1455.5500000000002,0
+AGEN.US,D,20061102,000000,258,260.4,242.4,243.6,825.5,0
+AGEN.US,D,20061103,000000,243.6,252,243.6,250.8,417.65000000000003,0
+AGEN.US,D,20061106,000000,249.6,260.4,248.4,256.8,1159.15,0
+AGEN.US,D,20061107,000000,254.4,264,244.8,264,1976.4,0
+AGEN.US,D,20061108,000000,266.4,268.8,262.8,265.2,1080.8500000000001,0
+AGEN.US,D,20061109,000000,268.8,268.8,261.6,268.8,771.5,0
+AGEN.US,D,20061110,000000,266.4,270,248.4,270,1539.8000000000002,0
+AGEN.US,D,20061113,000000,264,278.4,264,271.2,1180.55,0
+AGEN.US,D,20061114,000000,271.2,279.6,260.4,278.4,750.75,0
+AGEN.US,D,20061115,000000,278.4,278.4,264,277.2,902.0500000000001,0
+AGEN.US,D,20061116,000000,274.8,308.4,268.8,288,3262.2000000000003,0
+AGEN.US,D,20061117,000000,290.4,291.6,272.4,274.8,1224.2,0
+AGEN.US,D,20061120,000000,271.2,289.2,271.2,283.2,911.4000000000001,0
+AGEN.US,D,20061121,000000,286.8,288,266.4,271.2,998.1500000000001,0
+AGEN.US,D,20061122,000000,270,282,266.4,276,519.2,0
+AGEN.US,D,20061124,000000,272.4,274.8,266.4,271.2,242.55,0
+AGEN.US,D,20061127,000000,270,276,241.2,249.6,1253,0
+AGEN.US,D,20061128,000000,246,252,238.8,243.6,1080.7,0
+AGEN.US,D,20061129,000000,244.8,248.4,240,246,883,0
+AGEN.US,D,20061130,000000,240,254.4,240,254.4,1122.7,0
+AGEN.US,D,20061201,000000,254.4,262.8,241.2,258,1012.7,0
+AGEN.US,D,20061204,000000,252,255.6,241.2,243.6,1218.6000000000001,0
+AGEN.US,D,20061205,000000,241.2,250.8,241.2,242.4,834.1500000000001,0
+AGEN.US,D,20061206,000000,244.8,247.2,240,240,1066.95,0
+AGEN.US,D,20061207,000000,240,246,237.6,238.8,1125.5,0
+AGEN.US,D,20061208,000000,238.8,250.8,236.4,243.6,1968.65,0
+AGEN.US,D,20061211,000000,240,248.4,234,238.8,876.95,0
+AGEN.US,D,20061212,000000,237.6,242.4,232.8,235.2,978.3000000000001,0
+AGEN.US,D,20061213,000000,235.2,238.8,229.2,229.2,526.0500000000001,0
+AGEN.US,D,20061214,000000,230.4,237.6,229.2,237.6,1454.8000000000002,0
+AGEN.US,D,20061215,000000,236.4,237.6,229.2,230.4,1176.65,0
+AGEN.US,D,20061218,000000,228,229.2,216,219.6,2299.4,0
+AGEN.US,D,20061219,000000,216,225.6,216,223.2,1160.25,0
+AGEN.US,D,20061220,000000,222,241.2,220.8,222,1833.5500000000002,0
+AGEN.US,D,20061221,000000,219.6,228,211.2,224.4,2148.85,0
+AGEN.US,D,20061222,000000,224.4,232.8,222,223.2,1625.2,0
+AGEN.US,D,20061226,000000,218.4,231.6,216,220.8,1700.25,0
+AGEN.US,D,20061227,000000,216,224.4,214.8,219.6,2624.3,0
+AGEN.US,D,20061228,000000,218.4,229.2,217.2,219.6,2128.6,0
+AGEN.US,D,20061229,000000,219.6,228,217.2,219.6,2857.05,0
+AGEN.US,D,20070103,000000,220.8,240,220.8,230.4,2404.75,0
+AGEN.US,D,20070104,000000,230.4,241.2,228,232.8,459.5,0
+AGEN.US,D,20070105,000000,226.8,236.4,225.6,234,900.6,0
+AGEN.US,D,20070108,000000,234,242.4,232.8,235.2,1912.9,0
+AGEN.US,D,20070109,000000,235.2,240,234,240,334.75,0
+AGEN.US,D,20070110,000000,240,244.8,234,243.6,941.5,0
+AGEN.US,D,20070111,000000,241.2,249.6,238.8,246,1747.15,0
+AGEN.US,D,20070112,000000,241.2,253.2,241.2,250.8,1215.4,0
+AGEN.US,D,20070116,000000,252,254.4,243.6,246,798.9000000000001,0
+AGEN.US,D,20070117,000000,246,249.6,243.6,247.2,536.6,0
+AGEN.US,D,20070118,000000,244.8,247.2,244.8,247.2,721.85,0
+AGEN.US,D,20070119,000000,244.8,249.6,244.8,247.2,427.25,0
+AGEN.US,D,20070122,000000,244.8,246,230.4,237.6,809.0500000000001,0
+AGEN.US,D,20070123,000000,238.8,242.4,237.6,240,494.75,0
+AGEN.US,D,20070124,000000,238.8,243.6,234,238.8,733.1500000000001,0
+AGEN.US,D,20070125,000000,236.4,238.8,234,238.8,302.05,0
+AGEN.US,D,20070126,000000,235.2,236.4,230.4,231.6,346.25,0
+AGEN.US,D,20070129,000000,231.6,236.4,231.6,234,865.5,0
+AGEN.US,D,20070130,000000,231.6,237.6,229.2,234,657.95,0
+AGEN.US,D,20070131,000000,232.8,235.2,230.4,232.8,769.85,0
+AGEN.US,D,20070201,000000,231.6,235.2,229.2,232.8,571.1,0
+AGEN.US,D,20070202,000000,230.4,240,226.8,238.8,1355.95,0
+AGEN.US,D,20070205,000000,236.4,237.6,232.8,235.2,262.5,0
+AGEN.US,D,20070206,000000,236.4,236.4,228,231.6,719.3000000000001,0
+AGEN.US,D,20070207,000000,230.4,237.6,222,223.2,710.6500000000001,0
+AGEN.US,D,20070208,000000,223.2,232.8,223.2,231.6,190.10000000000002,0
+AGEN.US,D,20070209,000000,229.2,236.4,226.8,230.4,451.45000000000005,0
+AGEN.US,D,20070212,000000,229.2,235.2,226.8,230.4,309.65000000000003,0
+AGEN.US,D,20070213,000000,228,246,225.6,241.2,2326.4500000000003,0
+AGEN.US,D,20070214,000000,246,258,241.2,250.8,1177.2,0
+AGEN.US,D,20070215,000000,248.4,249.6,237.6,242.4,558.7,0
+AGEN.US,D,20070216,000000,241.2,246,237.6,246,276.05,0
+AGEN.US,D,20070220,000000,246,248.4,237.6,238.8,944.0500000000001,0
+AGEN.US,D,20070221,000000,240,246,236.4,238.8,547.75,0
+AGEN.US,D,20070222,000000,237.6,244.8,236.4,237.6,402.40000000000003,0
+AGEN.US,D,20070223,000000,238.8,240,223.2,229.2,966.85,0
+AGEN.US,D,20070226,000000,228,238.8,228,236.4,333.20000000000005,0
+AGEN.US,D,20070227,000000,235.2,235.2,222,222,756.5500000000001,0
+AGEN.US,D,20070228,000000,223.2,228,219.6,219.6,1275.45,0
+AGEN.US,D,20070301,000000,219.6,219.6,210,213.6,952.6500000000001,0
+AGEN.US,D,20070302,000000,216,216,193.2,206.4,755.6500000000001,0
+AGEN.US,D,20070305,000000,202.8,206.4,188.4,188.4,1046.3500000000001,0
+AGEN.US,D,20070306,000000,188.4,216,184.8,210,1060.45,0
+AGEN.US,D,20070307,000000,210,212.4,205.2,211.2,517.15,0
+AGEN.US,D,20070308,000000,210,240,208.8,208.8,2041.3500000000001,0
+AGEN.US,D,20070309,000000,211.2,223.2,211.2,211.2,619.5500000000001,0
+AGEN.US,D,20070312,000000,223.2,238.8,212.4,237.6,2444.15,0
+AGEN.US,D,20070313,000000,234,241.2,217.2,230.4,2936.3,0
+AGEN.US,D,20070314,000000,236.4,243.6,232.8,238.8,2391.4500000000003,0
+AGEN.US,D,20070315,000000,237.6,246,237.6,240,1211.45,0
+AGEN.US,D,20070316,000000,240,241.2,237.6,240,1250.1000000000001,0
+AGEN.US,D,20070319,000000,246,249.6,234,237.6,1858.25,0
+AGEN.US,D,20070320,000000,235.2,241.2,235.2,235.2,510.95000000000005,0
+AGEN.US,D,20070321,000000,237.6,240,236.4,236.4,497.40000000000003,0
+AGEN.US,D,20070322,000000,237.6,240,235.2,240,692.4000000000001,0
+AGEN.US,D,20070323,000000,240,241.2,218.4,240,2486.7000000000003,0
+AGEN.US,D,20070326,000000,241.2,241.2,235.2,237.6,477.5,0
+AGEN.US,D,20070327,000000,237.6,238.8,231.6,235.2,390.15000000000003,0
+AGEN.US,D,20070328,000000,232.8,242.4,229.2,237.6,1456.6000000000001,0
+AGEN.US,D,20070329,000000,242.4,242.4,236.4,237.6,639.2,0
+AGEN.US,D,20070330,000000,265.2,278.4,242.4,267.6,10795.1,0
+AGEN.US,D,20070402,000000,270,294,266.4,290.4,3334.4500000000003,0
+AGEN.US,D,20070403,000000,297.6,301.2,284.4,288,3259,0
+AGEN.US,D,20070404,000000,291.6,319.2,283.2,315.6,4145.05,0
+AGEN.US,D,20070405,000000,325.2,409.2,324,362.4,22376.15,0
+AGEN.US,D,20070409,000000,370.8,552,337.2,517.2,29718.45,0
+AGEN.US,D,20070410,000000,502.8,540,420,428.4,23494.350000000002,0
+AGEN.US,D,20070411,000000,426,436.8,381.6,393.6,9514.1,0
+AGEN.US,D,20070412,000000,378,432,378,408,10243.800000000001,0
+AGEN.US,D,20070413,000000,411.6,446.4,402,440.4,5902.450000000001,0
+AGEN.US,D,20070416,000000,484.8,650.4,470.4,531.6,104108.70000000001,0
+AGEN.US,D,20070417,000000,506.4,522,454.8,475.2,21420.850000000002,0
+AGEN.US,D,20070418,000000,477.6,480,454.8,459.6,6882.35,0
+AGEN.US,D,20070419,000000,459.6,462,429.6,438,6475.400000000001,0
+AGEN.US,D,20070420,000000,444,450,393.6,414,14501.5,0
+AGEN.US,D,20070423,000000,414,444,392.4,424.8,11983.25,0
+AGEN.US,D,20070424,000000,422.4,456,420,433.2,7511.6,0
+AGEN.US,D,20070425,000000,438,444,417.6,422.4,5040.950000000001,0
+AGEN.US,D,20070426,000000,426,426,392.4,405.6,4291.25,0
+AGEN.US,D,20070427,000000,399.6,404.4,381.6,391.2,5547.650000000001,0
+AGEN.US,D,20070430,000000,388.8,396,372,380.4,2950.3500000000004,0
+AGEN.US,D,20070501,000000,388.8,388.8,360,362.4,7554.8,0
+AGEN.US,D,20070502,000000,362.4,372,360,369.6,4435.3,0
+AGEN.US,D,20070503,000000,372,382.8,354,361.2,3230.6000000000004,0
+AGEN.US,D,20070504,000000,361.2,373.2,345.6,361.2,4859.95,0
+AGEN.US,D,20070507,000000,366,378,361.2,363.6,3641.25,0
+AGEN.US,D,20070508,000000,360,364.8,337.2,344.4,3514.75,0
+AGEN.US,D,20070509,000000,328.8,328.8,292.8,303.6,7485.5,0
+AGEN.US,D,20070510,000000,303.6,319.2,292.8,314.4,3576.3500000000004,0
+AGEN.US,D,20070511,000000,286.8,310.8,283.2,292.8,3700.15,0
+AGEN.US,D,20070514,000000,289.2,292.8,271.2,271.2,2633.2000000000003,0
+AGEN.US,D,20070515,000000,270,308.4,270,282,5442.700000000001,0
+AGEN.US,D,20070516,000000,279.6,291.6,277.2,285.6,1799.3500000000001,0
+AGEN.US,D,20070517,000000,288,306,285.6,295.2,2342.6,0
+AGEN.US,D,20070518,000000,273.6,304.8,273.6,304.8,4495.75,0
+AGEN.US,D,20070521,000000,292.8,442.8,279.6,391.2,90043.15000000001,0
+AGEN.US,D,20070522,000000,405.6,448.8,348,355.2,44097.100000000006,0
+AGEN.US,D,20070523,000000,366,366,331.2,342,13037.75,0
+AGEN.US,D,20070524,000000,348,348,336,348,3875.05,0
+AGEN.US,D,20070525,000000,346.8,348,318,321.6,3966.5,0
+AGEN.US,D,20070529,000000,358.8,358.8,326.4,352.8,5693.75,0
+AGEN.US,D,20070530,000000,346.8,355.2,325.2,333.6,5399.900000000001,0
+AGEN.US,D,20070531,000000,350.4,354,328.8,337.2,5721.950000000001,0
+AGEN.US,D,20070601,000000,342,342,333.6,338.4,2064.5,0
+AGEN.US,D,20070604,000000,344.4,348,322.8,328.8,4341.8,0
+AGEN.US,D,20070605,000000,336,378,334.8,378,13298.400000000001,0
+AGEN.US,D,20070606,000000,384,415.2,378,396,18825.350000000002,0
+AGEN.US,D,20070607,000000,390,390,356.4,362.4,12004.95,0
+AGEN.US,D,20070608,000000,358.8,382.8,356.4,376.8,5856.1,0
+AGEN.US,D,20070611,000000,378,378,361.2,368.4,2325.9,0
+AGEN.US,D,20070612,000000,368.4,373.2,360,368.4,3664.3500000000004,0
+AGEN.US,D,20070613,000000,367.2,402,364.8,388.8,10386.550000000001,0
+AGEN.US,D,20070614,000000,387.6,398.4,374.4,380.4,4700.6,0
+AGEN.US,D,20070615,000000,381.6,387.6,362.4,367.2,3803.4,0
+AGEN.US,D,20070618,000000,366,369.6,336,367.2,4730.25,0
+AGEN.US,D,20070619,000000,366,367.2,352.8,354,1970.95,0
+AGEN.US,D,20070620,000000,352.8,374.4,346.8,364.8,3318.4,0
+AGEN.US,D,20070621,000000,366,370.8,355.2,356.4,4273.85,0
+AGEN.US,D,20070622,000000,354,369.6,345.6,345.6,2652,0
+AGEN.US,D,20070625,000000,346.8,360,342,348,2555.8,0
+AGEN.US,D,20070626,000000,348,358.8,348,352.8,6207.8,0
+AGEN.US,D,20070627,000000,354,363.6,346.8,357.6,3852.2000000000003,0
+AGEN.US,D,20070628,000000,354,357.6,345.6,345.6,2949.05,0
+AGEN.US,D,20070629,000000,343.2,350.4,340.8,343.2,2718.3,0
+AGEN.US,D,20070702,000000,343.2,352.8,343.2,349.2,4098.8,0
+AGEN.US,D,20070703,000000,351.6,357.6,348,356.4,2080.7000000000003,0
+AGEN.US,D,20070705,000000,356.4,384,355.2,355.2,4943.35,0
+AGEN.US,D,20070706,000000,366,366,348,358.8,1595.3000000000002,0
+AGEN.US,D,20070709,000000,356.4,362.4,354,354,3394.15,0
+AGEN.US,D,20070710,000000,349.2,356.4,346.8,351.6,2506.3500000000004,0
+AGEN.US,D,20070711,000000,348,348,336,346.8,2071.15,0
+AGEN.US,D,20070712,000000,354,354,337.2,343.2,1657.75,0
+AGEN.US,D,20070713,000000,339.6,348,337.2,342,1202.8,0
+AGEN.US,D,20070716,000000,338.4,344.4,336,338.4,1354.8000000000002,0
+AGEN.US,D,20070717,000000,337.2,344.4,330,336,1635.5,0
+AGEN.US,D,20070718,000000,333.6,351.6,328.8,348,4374.6,0
+AGEN.US,D,20070719,000000,354,364.8,343.2,362.4,4617.650000000001,0
+AGEN.US,D,20070720,000000,363.6,372,357.6,360,3949.2000000000003,0
+AGEN.US,D,20070723,000000,361.2,366,344.4,360,4038.3500000000004,0
+AGEN.US,D,20070724,000000,354,370.8,344.4,370.8,2887.55,0
+AGEN.US,D,20070725,000000,370.8,385.2,352.8,368.4,5358.85,0
+AGEN.US,D,20070726,000000,363.6,363.6,342,354,2888.3500000000004,0
+AGEN.US,D,20070727,000000,349.2,356.4,343.2,356.4,1016.0500000000001,0
+AGEN.US,D,20070730,000000,358.8,358.8,343.2,345.6,1182.9,0
+AGEN.US,D,20070731,000000,360,360,344.4,357.6,1467.5500000000002,0
+AGEN.US,D,20070801,000000,350.4,357.6,349.2,349.2,1484,0
+AGEN.US,D,20070802,000000,366,372,348,352.8,6154.1,0
+AGEN.US,D,20070803,000000,360,360,349.2,351.6,2486.25,0
+AGEN.US,D,20070806,000000,354,354,297.6,313.2,4336.85,0
+AGEN.US,D,20070807,000000,307.2,309.6,270,294,3757.3500000000004,0
+AGEN.US,D,20070808,000000,294,330,292.8,307.2,2709.75,0
+AGEN.US,D,20070809,000000,300,330,294,315.6,2210.9500000000003,0
+AGEN.US,D,20070810,000000,307.2,328.8,285.6,312,6618.35,0
+AGEN.US,D,20070813,000000,312,330,294,324,6279.650000000001,0
+AGEN.US,D,20070814,000000,321.6,327.6,304.8,324,2975.4,0
+AGEN.US,D,20070815,000000,319.2,340.8,307.2,313.2,4236.3,0
+AGEN.US,D,20070816,000000,309.6,309.6,258,266.4,2830.8500000000004,0
+AGEN.US,D,20070817,000000,272.4,297.6,270,297.6,1624.6000000000001,0
+AGEN.US,D,20070820,000000,300,300,272.4,277.2,1447.5500000000002,0
+AGEN.US,D,20070821,000000,278.4,291.6,264,290.4,1698.7,0
+AGEN.US,D,20070822,000000,291.6,292.8,276,279.6,585.0500000000001,0
+AGEN.US,D,20070823,000000,282,288,272.4,276,980.25,0
+AGEN.US,D,20070824,000000,273.6,286.8,272.4,286.8,1452.75,0
+AGEN.US,D,20070827,000000,288,288,273.6,279.6,855,0
+AGEN.US,D,20070828,000000,274.8,284.4,266.4,268.8,699.6500000000001,0
+AGEN.US,D,20070829,000000,268.8,279.6,266.4,272.4,665.5,0
+AGEN.US,D,20070830,000000,271.2,301.2,271.2,274.8,1668.8000000000002,0
+AGEN.US,D,20070831,000000,279.6,298.8,270,297.6,2070.8,0
+AGEN.US,D,20070904,000000,295.2,300,280.8,286.8,1420.9,0
+AGEN.US,D,20070905,000000,282,307.2,264,280.8,4964.25,0
+AGEN.US,D,20070906,000000,283.2,296.4,265.2,290.4,2368.25,0
+AGEN.US,D,20070907,000000,289.2,290.4,274.8,289.2,1207.1000000000001,0
+AGEN.US,D,20070910,000000,283.2,285.6,272.4,276,2095.4500000000003,0
+AGEN.US,D,20070911,000000,276,279.6,270,271.2,1415.5500000000002,0
+AGEN.US,D,20070912,000000,268.8,276,268.8,272.4,581.4,0
+AGEN.US,D,20070913,000000,276,284.4,270,277.2,708.2,0
+AGEN.US,D,20070914,000000,276,294,270,294,1884.5,0
+AGEN.US,D,20070917,000000,300,313.2,298.8,304.8,2524.5,0
+AGEN.US,D,20070918,000000,309.6,315.6,291.6,306,1588.0500000000002,0
+AGEN.US,D,20070919,000000,306,307.2,290.4,297.6,1901.3500000000001,0
+AGEN.US,D,20070920,000000,296.4,303.6,283.2,289.2,1159.9,0
+AGEN.US,D,20070921,000000,286.8,295.2,278.4,294,1439.95,0
+AGEN.US,D,20070924,000000,294,300,288,291.6,289.8,0
+AGEN.US,D,20070925,000000,289.2,296.4,286.8,288,629.75,0
+AGEN.US,D,20070926,000000,285.6,294,273.6,282,1497.3000000000002,0
+AGEN.US,D,20070927,000000,288,295.2,278.4,290.4,1307.0500000000002,0
+AGEN.US,D,20070928,000000,288,288,278.4,284.4,565.9,0
+AGEN.US,D,20071001,000000,284.4,292.8,280.8,290.4,1134.8500000000001,0
+AGEN.US,D,20071002,000000,288,294,280.8,286.8,790.3000000000001,0
+AGEN.US,D,20071003,000000,289.2,291.6,283.2,288,977.85,0
+AGEN.US,D,20071004,000000,286.8,306,284.4,288,1460.75,0
+AGEN.US,D,20071005,000000,288,324,288,318,2536.3,0
+AGEN.US,D,20071008,000000,318,342,304.8,334.8,1933.4,0
+AGEN.US,D,20071009,000000,332.4,336,316.8,322.8,1215.25,0
+AGEN.US,D,20071010,000000,322.8,339.6,321.6,325.2,1507.2,0
+AGEN.US,D,20071011,000000,327.6,348,324,343.2,4209.150000000001,0
+AGEN.US,D,20071012,000000,350.4,362.4,337.2,358.8,3811.7000000000003,0
+AGEN.US,D,20071015,000000,362.4,368.4,336,342,2548.3500000000004,0
+AGEN.US,D,20071016,000000,345.6,348,330,336,1845.7,0
+AGEN.US,D,20071017,000000,334.8,336,316.8,326.4,1126.65,0
+AGEN.US,D,20071018,000000,327.6,336,313.2,321.6,920.25,0
+AGEN.US,D,20071019,000000,318,324,301.2,303.6,1009.25,0
+AGEN.US,D,20071022,000000,326.4,326.4,303.6,324,813.35,0
+AGEN.US,D,20071023,000000,322.8,324,306,308.4,1470.95,0
+AGEN.US,D,20071024,000000,307.2,324,296.4,320.4,1405.65,0
+AGEN.US,D,20071025,000000,314.4,414,314.4,336,12504.400000000001,0
+AGEN.US,D,20071026,000000,337.2,344.4,310.8,312,4023.75,0
+AGEN.US,D,20071029,000000,309.6,318,292.8,310.8,4192.400000000001,0
+AGEN.US,D,20071030,000000,304.8,315.6,301.2,301.2,1325.45,0
+AGEN.US,D,20071031,000000,302.4,308.4,295.2,307.2,1056.75,0
+AGEN.US,D,20071101,000000,300,308.4,292.8,297.6,1610.2,0
+AGEN.US,D,20071102,000000,297.6,300,279.6,289.2,2492.8,0
+AGEN.US,D,20071105,000000,283.2,285.6,273.6,278.4,1364.15,0
+AGEN.US,D,20071106,000000,279.6,300,279.6,291.6,1076.3500000000001,0
+AGEN.US,D,20071107,000000,286.8,295.2,278.4,278.4,777.6,0
+AGEN.US,D,20071108,000000,282,286.8,276,279.6,1085.8,0
+AGEN.US,D,20071109,000000,276,283.2,271.2,279.6,747.45,0
+AGEN.US,D,20071112,000000,276,286.8,261.6,261.6,831.9000000000001,0
+AGEN.US,D,20071113,000000,262.8,273.6,261.6,272.4,658.9000000000001,0
+AGEN.US,D,20071114,000000,255.6,276,255.6,266.4,1155.05,0
+AGEN.US,D,20071115,000000,264,268.8,258,262.8,499.70000000000005,0
+AGEN.US,D,20071116,000000,261.6,261.6,249.6,252,1933.8500000000001,0
+AGEN.US,D,20071119,000000,252,260.4,252,258,1158.95,0
+AGEN.US,D,20071120,000000,258,261.6,254.4,256.8,582.15,0
+AGEN.US,D,20071121,000000,253.2,259.2,253.2,254.4,634.75,0
+AGEN.US,D,20071123,000000,256.8,264,254.4,260.4,453.15000000000003,0
+AGEN.US,D,20071126,000000,259.2,264,258,259.2,1136.8,0
+AGEN.US,D,20071127,000000,259.2,262.8,248.4,253.2,953.2,0
+AGEN.US,D,20071128,000000,255.6,264,253.2,264,1512.6000000000001,0
+AGEN.US,D,20071129,000000,264,264,254.4,259.2,370.85,0
+AGEN.US,D,20071130,000000,261.6,264,249.6,256.8,571.85,0
+AGEN.US,D,20071203,000000,253.2,261.6,249.6,252,449.85,0
+AGEN.US,D,20071204,000000,252,264,252,255.6,791.8000000000001,0
+AGEN.US,D,20071205,000000,260.4,262.8,250.8,260.4,610.85,0
+AGEN.US,D,20071206,000000,256.8,273.6,256.8,258,1608.2,0
+AGEN.US,D,20071207,000000,261.6,272.4,252,272.4,1010.25,0
+AGEN.US,D,20071210,000000,273.6,282,259.2,268.8,830.1500000000001,0
+AGEN.US,D,20071211,000000,267.6,271.2,249.6,252,1346.95,0
+AGEN.US,D,20071212,000000,258,258,246,258,901.25,0
+AGEN.US,D,20071213,000000,249.6,258,241.2,253.2,885.1500000000001,0
+AGEN.US,D,20071214,000000,248.4,254.4,242.4,244.8,784.85,0
+AGEN.US,D,20071217,000000,243.6,252,237.6,249.6,1324.8500000000001,0
+AGEN.US,D,20071218,000000,252,258,234,247.2,1548.8000000000002,0
+AGEN.US,D,20071219,000000,244.8,252,244.8,248.4,1354.4,0
+AGEN.US,D,20071220,000000,249.6,254.4,238.8,248.4,963.1500000000001,0
+AGEN.US,D,20071221,000000,247.2,255.6,244.8,246,1630.9,0
+AGEN.US,D,20071224,000000,248.4,258,248.4,254.4,820.9000000000001,0
+AGEN.US,D,20071226,000000,249.6,254.4,246,246,1541.8000000000002,0
+AGEN.US,D,20071227,000000,248.4,250.8,241.2,241.2,976.6,0
+AGEN.US,D,20071228,000000,242.4,258,242.4,252,2263.2000000000003,0
+AGEN.US,D,20071231,000000,252,254.4,240,244.8,2177.8,0
+AGEN.US,D,20080102,000000,243.6,249.6,243.6,249.6,946.2,0
+AGEN.US,D,20080103,000000,254.4,265.2,254.4,258,2091.85,0
+AGEN.US,D,20080104,000000,255.6,262.8,255.6,258,666,0
+AGEN.US,D,20080107,000000,258,264,240,259.2,791.6500000000001,0
+AGEN.US,D,20080108,000000,258,264,254.4,258,1780.8500000000001,0
+AGEN.US,D,20080109,000000,256.8,283.2,244.8,274.8,3852.7000000000003,0
+AGEN.US,D,20080110,000000,270,292.8,258,286.8,5796.05,0
+AGEN.US,D,20080111,000000,286.8,301.2,272.4,294,3762.55,0
+AGEN.US,D,20080114,000000,297.6,303.6,288,294,2208.4,0
+AGEN.US,D,20080115,000000,288,298.8,288,289.2,2481.9,0
+AGEN.US,D,20080116,000000,283.2,302.4,283.2,301.2,1839.95,0
+AGEN.US,D,20080117,000000,296.4,309.6,290.4,297.6,3556.15,0
+AGEN.US,D,20080118,000000,301.2,304.8,289.2,292.8,1954.75,0
+AGEN.US,D,20080122,000000,277.2,296.4,260.4,288,2905,0
+AGEN.US,D,20080123,000000,295.2,302.4,265.2,302.4,1935.8000000000002,0
+AGEN.US,D,20080124,000000,302.4,302.4,273.6,278.4,976.8000000000001,0
+AGEN.US,D,20080125,000000,278.4,284.4,270,270,1146.95,0
+AGEN.US,D,20080128,000000,272.4,283.2,254.4,283.2,1579.7,0
+AGEN.US,D,20080129,000000,280.8,284.4,264,264,1245.4,0
+AGEN.US,D,20080130,000000,265.2,277.2,258,264,1810.25,0
+AGEN.US,D,20080131,000000,264,264,250.8,260.4,1458.8500000000001,0
+AGEN.US,D,20080201,000000,258,267.6,253.2,253.2,1332.5,0
+AGEN.US,D,20080204,000000,252,264,252,260.4,890.1500000000001,0
+AGEN.US,D,20080205,000000,260.4,270,250.8,250.8,1125.45,0
+AGEN.US,D,20080206,000000,258,270,255.6,259.2,1047.8,0
+AGEN.US,D,20080207,000000,258,271.2,250.8,271.2,9063.85,0
+AGEN.US,D,20080208,000000,272.4,276,252,260.4,1905.15,0
+AGEN.US,D,20080211,000000,258,267.6,254.4,260.4,809.95,0
+AGEN.US,D,20080212,000000,261.6,268.8,255.6,268.8,862.2,0
+AGEN.US,D,20080213,000000,267.6,277.2,265.2,277.2,1018.4000000000001,0
+AGEN.US,D,20080214,000000,276,278.4,258,259.2,917.2,0
+AGEN.US,D,20080215,000000,258,268.8,252,253.2,974.35,0
+AGEN.US,D,20080219,000000,254.4,282,254.4,279.6,1532.4,0
+AGEN.US,D,20080220,000000,282,282,253.2,264,1485.9,0
+AGEN.US,D,20080221,000000,256.8,274.8,252,255.6,1712.8500000000001,0
+AGEN.US,D,20080222,000000,258,276,258,272.4,1099.75,0
+AGEN.US,D,20080225,000000,268.8,288,266.4,273.6,1138.95,0
+AGEN.US,D,20080226,000000,276,297.6,276,286.8,1493.15,0
+AGEN.US,D,20080227,000000,289.2,297.6,280.8,285.6,487.05,0
+AGEN.US,D,20080228,000000,285.6,295.2,271.2,276,552.8000000000001,0
+AGEN.US,D,20080229,000000,273.6,279.6,270,270,726.4000000000001,0
+AGEN.US,D,20080303,000000,266.4,282,255.6,271.2,754.0500000000001,0
+AGEN.US,D,20080304,000000,271.2,285.6,258,282,881.75,0
+AGEN.US,D,20080305,000000,279.6,283.2,276,279.6,601.45,0
+AGEN.US,D,20080306,000000,279.6,282,253.2,259.2,848.4000000000001,0
+AGEN.US,D,20080307,000000,256.8,274.8,253.2,274.8,1204.45,0
+AGEN.US,D,20080310,000000,271.2,271.2,256.8,268.8,850.25,0
+AGEN.US,D,20080311,000000,270,273.6,255.6,255.6,834.2,0
+AGEN.US,D,20080312,000000,256.8,276,255.6,271.2,2560.4500000000003,0
+AGEN.US,D,20080313,000000,268.8,290.4,256.8,265.2,2388.9500000000003,0
+AGEN.US,D,20080314,000000,262.8,294,262.8,272.4,2302,0
+AGEN.US,D,20080317,000000,276,292.8,262.8,276,816.95,0
+AGEN.US,D,20080318,000000,276,294,273.6,285.6,1656,0
+AGEN.US,D,20080319,000000,280.8,297.6,271.2,297.6,1483.5500000000002,0
+AGEN.US,D,20080320,000000,295.2,295.2,270,270,1018.9000000000001,0
+AGEN.US,D,20080324,000000,296.4,296.4,270,273.6,1306.5500000000002,0
+AGEN.US,D,20080325,000000,276,300,276,300,1245.1000000000001,0
+AGEN.US,D,20080326,000000,300,300,285.6,288,500.05,0
+AGEN.US,D,20080327,000000,284.4,296.4,273.6,292.8,791.1500000000001,0
+AGEN.US,D,20080328,000000,297.6,309.6,274.8,285.6,1728,0
+AGEN.US,D,20080331,000000,284.4,296.4,276,283.2,738.45,0
+AGEN.US,D,20080401,000000,283.2,297.6,282,290.4,499.95000000000005,0
+AGEN.US,D,20080402,000000,291.6,300,278.4,296.4,497.20000000000005,0
+AGEN.US,D,20080403,000000,291.6,296.4,283.2,292.8,430.75,0
+AGEN.US,D,20080404,000000,289.2,300,289.2,300,760.0500000000001,0
+AGEN.US,D,20080407,000000,297.6,304.8,292.8,296.4,517.0500000000001,0
+AGEN.US,D,20080408,000000,373.2,468,342,363.6,129402.65000000001,0
+AGEN.US,D,20080409,000000,360,360,320.4,328.8,23144.100000000002,0
+AGEN.US,D,20080410,000000,332.4,332.4,308.4,316.8,9855.550000000001,0
+AGEN.US,D,20080411,000000,312,324,302.4,313.2,6145.700000000001,0
+AGEN.US,D,20080414,000000,309.6,310.8,289.2,297.6,7461.25,0
+AGEN.US,D,20080415,000000,306,307.2,282,288,6224.55,0
+AGEN.US,D,20080416,000000,285.6,292.8,268.8,286.8,8005.75,0
+AGEN.US,D,20080417,000000,284.4,297.6,273.6,285.6,4140.5,0
+AGEN.US,D,20080418,000000,289.2,302.4,276,292.8,5074.85,0
+AGEN.US,D,20080421,000000,290.4,290.4,272.4,280.8,2879.2000000000003,0
+AGEN.US,D,20080422,000000,278.4,279.6,266.4,267.6,3245.7000000000003,0
+AGEN.US,D,20080423,000000,267.6,279.6,267.6,272.4,1688,0
+AGEN.US,D,20080424,000000,270,273.6,265.2,271.2,1926.3500000000001,0
+AGEN.US,D,20080425,000000,270,271.2,262.8,266.4,2137,0
+AGEN.US,D,20080428,000000,266.4,280.8,264,278.4,2769.75,0
+AGEN.US,D,20080429,000000,283.2,283.2,270,278.4,1773.1000000000001,0
+AGEN.US,D,20080430,000000,282,282,264,271.2,2720.65,0
+AGEN.US,D,20080501,000000,264,271.2,260.4,260.4,2411.4500000000003,0
+AGEN.US,D,20080502,000000,262.8,271.2,262.8,264,1615.2,0
+AGEN.US,D,20080505,000000,264,272.4,261.6,268.8,1814.5500000000002,0
+AGEN.US,D,20080506,000000,266.4,272.4,264,272.4,2175.1,0
+AGEN.US,D,20080507,000000,268.8,274.8,266.4,266.4,2578.25,0
+AGEN.US,D,20080508,000000,266.4,279.6,264,279.6,1703.5500000000002,0
+AGEN.US,D,20080509,000000,279.6,283.2,268.8,280.8,2244.6,0
+AGEN.US,D,20080512,000000,277.2,280.8,272.4,279.6,908.85,0
+AGEN.US,D,20080513,000000,276,283.2,276,282,1121.4,0
+AGEN.US,D,20080514,000000,278.4,283.2,277.2,278.4,1268.5,0
+AGEN.US,D,20080515,000000,277.2,282,277.2,278.4,751.75,0
+AGEN.US,D,20080516,000000,279.6,285.6,276,283.2,1178.55,0
+AGEN.US,D,20080519,000000,282,283.2,276,280.8,1384.45,0
+AGEN.US,D,20080520,000000,278.4,286.8,272.4,284.4,2537.9500000000003,0
+AGEN.US,D,20080521,000000,282,285.6,270,276,2051.7000000000003,0
+AGEN.US,D,20080522,000000,276,277.2,270,273.6,1212.2,0
+AGEN.US,D,20080523,000000,273.6,284.4,271.2,279.6,2998.4500000000003,0
+AGEN.US,D,20080527,000000,276,282,272.4,278.4,1294.15,0
+AGEN.US,D,20080528,000000,279.6,279.6,273.6,278.4,561.0500000000001,0
+AGEN.US,D,20080529,000000,278.4,279.6,266.4,278.4,1175.65,0
+AGEN.US,D,20080530,000000,278.4,282,271.2,277.2,1513.95,0
+AGEN.US,D,20080602,000000,273.6,280.8,271.2,274.8,983.0500000000001,0
+AGEN.US,D,20080603,000000,273.6,278.4,258,276,1383.65,0
+AGEN.US,D,20080604,000000,277.2,278.4,271.2,278.4,794.2,0
+AGEN.US,D,20080605,000000,276,277.2,266.4,277.2,1150.65,0
+AGEN.US,D,20080606,000000,276,276,268.8,268.8,1219.75,0
+AGEN.US,D,20080609,000000,270,270,260.4,264,1481.45,0
+AGEN.US,D,20080610,000000,260.4,261.6,253.2,254.4,1375.1000000000001,0
+AGEN.US,D,20080611,000000,254.4,256.8,240,241.2,2195.25,0
+AGEN.US,D,20080612,000000,242.4,247.2,240,240,1483.65,0
+AGEN.US,D,20080613,000000,237.6,242.4,236.4,241.2,1113.95,0
+AGEN.US,D,20080616,000000,238.8,244.8,238.8,240,772.9000000000001,0
+AGEN.US,D,20080617,000000,242.4,244.8,240,242.4,889.6,0
+AGEN.US,D,20080618,000000,242.4,243.6,229.2,232.8,2405.65,0
+AGEN.US,D,20080619,000000,230.4,234,224.4,224.4,1517.3000000000002,0
+AGEN.US,D,20080620,000000,223.2,228,187.2,216,4636.900000000001,0
+AGEN.US,D,20080623,000000,216,224.4,216,220.8,1508.5,0
+AGEN.US,D,20080624,000000,219.6,220.8,200.4,210,2024.95,0
+AGEN.US,D,20080625,000000,207.6,222,207.6,222,1038.3,0
+AGEN.US,D,20080626,000000,214.8,218.4,205.2,208.8,2510.4,0
+AGEN.US,D,20080627,000000,208.8,217.2,205.2,217.2,1232.6000000000001,0
+AGEN.US,D,20080630,000000,222,231.6,214.8,231.6,1092.3,0
+AGEN.US,D,20080701,000000,231.6,231.6,218.4,222,698.45,0
+AGEN.US,D,20080702,000000,226.8,235.2,222,231.6,1406,0
+AGEN.US,D,20080703,000000,223.2,225.6,219.6,222,634.35,0
+AGEN.US,D,20080707,000000,222,226.8,216,216,1848.3500000000001,0
+AGEN.US,D,20080708,000000,210,220.8,210,218.4,896.1500000000001,0
+AGEN.US,D,20080709,000000,213.6,222,205.2,207.6,2473.8500000000004,0
+AGEN.US,D,20080710,000000,212.4,213.6,205.2,211.2,2392.25,0
+AGEN.US,D,20080711,000000,206.4,212.4,205.2,206.4,887.9000000000001,0
+AGEN.US,D,20080714,000000,208.8,214.8,202.8,205.2,477.8,0
+AGEN.US,D,20080715,000000,199.2,207.6,192,195.6,890.7,0
+AGEN.US,D,20080716,000000,193.2,200.4,193.2,196.8,1254.5500000000002,0
+AGEN.US,D,20080717,000000,193.2,207.6,193.2,204,2113.25,0
+AGEN.US,D,20080718,000000,208.8,212.4,202.8,211.2,772.45,0
+AGEN.US,D,20080721,000000,216,222,212.4,217.2,1428.8000000000002,0
+AGEN.US,D,20080722,000000,218.4,222,212.4,220.8,376.15000000000003,0
+AGEN.US,D,20080723,000000,219.6,226.8,216,224.4,614.3000000000001,0
+AGEN.US,D,20080724,000000,226.8,226.8,222,225.6,450.55,0
+AGEN.US,D,20080725,000000,228,228,217.2,220.8,383.75,0
+AGEN.US,D,20080728,000000,219.6,224.4,217.2,219.6,331.8,0
+AGEN.US,D,20080729,000000,219.6,220.8,210,219.6,1201.5,0
+AGEN.US,D,20080730,000000,216,232.8,213.6,232.8,1395.1000000000001,0
+AGEN.US,D,20080731,000000,228,238.8,228,236.4,2680.25,0
+AGEN.US,D,20080801,000000,231.6,250.8,231.6,247.2,2604.9500000000003,0
+AGEN.US,D,20080804,000000,246,247.2,235.2,235.2,943.8000000000001,0
+AGEN.US,D,20080805,000000,235.2,241.2,225.6,241.2,2018.15,0
+AGEN.US,D,20080806,000000,236.4,248.4,236.4,242.4,2787.55,0
+AGEN.US,D,20080807,000000,244.8,244.8,211.2,211.2,3374.3,0
+AGEN.US,D,20080808,000000,216,228,216,220.8,1734.4,0
+AGEN.US,D,20080811,000000,225.6,225.6,217.2,222,1353,0
+AGEN.US,D,20080812,000000,220.8,224.4,218.4,219.6,808.0500000000001,0
+AGEN.US,D,20080813,000000,219.6,224.4,217.2,222,785.25,0
+AGEN.US,D,20080814,000000,220.8,229.2,220.8,228,1486.8500000000001,0
+AGEN.US,D,20080815,000000,231.6,236.4,229.2,232.8,771.75,0
+AGEN.US,D,20080818,000000,235.2,240,234,240,482.3,0
+AGEN.US,D,20080819,000000,234,240,219.6,225.6,1338.15,0
+AGEN.US,D,20080820,000000,230.4,240,217.2,228,314.70000000000005,0
+AGEN.US,D,20080821,000000,225.6,225.6,212.4,217.2,466.6,0
+AGEN.US,D,20080822,000000,216,222,214.8,220.8,235.60000000000002,0
+AGEN.US,D,20080825,000000,219.6,220.8,212.4,212.4,113.25,0
+AGEN.US,D,20080826,000000,213.6,235.2,210,235.2,713.6500000000001,0
+AGEN.US,D,20080827,000000,231.6,231.6,207.6,211.2,1018.95,0
+AGEN.US,D,20080828,000000,217.2,222,214.8,219.6,434.3,0
+AGEN.US,D,20080829,000000,219.6,223.2,208.8,208.8,646.85,0
+AGEN.US,D,20080902,000000,216,225.6,208.8,210,800.6,0
+AGEN.US,D,20080903,000000,205.2,210,202.8,205.2,335.85,0
+AGEN.US,D,20080904,000000,204,211.2,202.8,210,329.45000000000005,0
+AGEN.US,D,20080905,000000,208.8,214.8,199.2,211.2,688.1,0
+AGEN.US,D,20080908,000000,212.4,216,211.2,212.4,340.25,0
+AGEN.US,D,20080909,000000,216,216,204,205.2,448.95000000000005,0
+AGEN.US,D,20080910,000000,204,208.8,188.4,188.4,865.8000000000001,0
+AGEN.US,D,20080911,000000,190.8,204,188.4,201.6,385.20000000000005,0
+AGEN.US,D,20080912,000000,200.4,200.4,182.4,194.4,805.4000000000001,0
+AGEN.US,D,20080915,000000,183.6,190.8,180,190.8,643.45,0
+AGEN.US,D,20080916,000000,190.8,200.4,182.4,200.4,2338.3,0
+AGEN.US,D,20080917,000000,192,195.6,182.4,183.6,1617.5500000000002,0
+AGEN.US,D,20080918,000000,183.6,192,169.2,192,910.4000000000001,0
+AGEN.US,D,20080919,000000,207.6,208.8,178.8,204,1173.5,0
+AGEN.US,D,20080922,000000,198,198,187.2,193.2,1101.9,0
+AGEN.US,D,20080923,000000,187.2,195.6,186,192,2661.55,0
+AGEN.US,D,20080924,000000,187.2,192,178.8,178.8,2541.05,0
+AGEN.US,D,20080925,000000,178.8,187.2,178.8,181.2,651.35,0
+AGEN.US,D,20080926,000000,178.8,188.4,168,177.6,1369.8000000000002,0
+AGEN.US,D,20080929,000000,169.2,210,164.4,201.6,3857.3500000000004,0
+AGEN.US,D,20080930,000000,204,204,178.8,189.6,785.3000000000001,0
+AGEN.US,D,20081001,000000,193.2,195.6,168,176.4,1820.8000000000002,0
+AGEN.US,D,20081002,000000,175.2,175.2,163.2,165.6,327.1,0
+AGEN.US,D,20081003,000000,171.6,184.8,146.4,152.4,1246.3000000000002,0
+AGEN.US,D,20081006,000000,144,147.6,118.8,140.4,1772.5500000000002,0
+AGEN.US,D,20081007,000000,134.4,134.4,109.2,126,2271,0
+AGEN.US,D,20081008,000000,116.4,118.8,98.4,106.8,1956.3500000000001,0
+AGEN.US,D,20081009,000000,108,108,102,104.4,437.95000000000005,0
+AGEN.US,D,20081010,000000,103.2,103.2,60,73.2,3417.05,0
+AGEN.US,D,20081013,000000,86.4,104.4,84,104.4,1454.5500000000002,0
+AGEN.US,D,20081014,000000,114,120,109.2,117.6,1658.7,0
+AGEN.US,D,20081015,000000,132,135.6,97.2,117.6,836.95,0
+AGEN.US,D,20081016,000000,129.6,129.6,94.8,104.4,583.7,0
+AGEN.US,D,20081017,000000,114,120,103.2,116.4,858.5500000000001,0
+AGEN.US,D,20081020,000000,120,128.4,120,128.4,1227.75,0
+AGEN.US,D,20081021,000000,121.2,142.8,121.2,129.6,1613.8500000000001,0
+AGEN.US,D,20081022,000000,132,139.2,111.6,120,2015.1000000000001,0
+AGEN.US,D,20081023,000000,114,114,90,110.4,1222.15,0
+AGEN.US,D,20081024,000000,100.8,102,93.6,94.8,1092.7,0
+AGEN.US,D,20081027,000000,91.2,105.6,72,72,2517.3,0
+AGEN.US,D,20081028,000000,82.8,84,74.4,80.4,960.8000000000001,0
+AGEN.US,D,20081029,000000,84,98.4,84,94.8,1023.1,0
+AGEN.US,D,20081030,000000,92.4,105.6,91.2,99.6,692.2,0
+AGEN.US,D,20081031,000000,104.4,104.4,86.4,90,1195.15,0
+AGEN.US,D,20081103,000000,90,94.8,88.8,90,384,0
+AGEN.US,D,20081104,000000,94.8,96,93.6,94.8,385.65000000000003,0
+AGEN.US,D,20081105,000000,96,96,93.6,94.8,410.90000000000003,0
+AGEN.US,D,20081106,000000,90,93.6,88.8,88.8,412.95000000000005,0
+AGEN.US,D,20081107,000000,85.2,88.8,70.8,81.6,6545.5,0
+AGEN.US,D,20081110,000000,81.6,92.4,72,84,2312.9500000000003,0
+AGEN.US,D,20081111,000000,75.6,90,75.6,85.2,1724.6000000000001,0
+AGEN.US,D,20081112,000000,90,90,81.6,87.6,2639.7000000000003,0
+AGEN.US,D,20081113,000000,87.6,88.8,81.6,84,2269.4,0
+AGEN.US,D,20081114,000000,88.8,88.8,73.2,85.2,518.95,0
+AGEN.US,D,20081117,000000,75.6,82.8,75.6,75.6,505.85,0
+AGEN.US,D,20081118,000000,81.6,88.8,75.6,85.2,637.6500000000001,0
+AGEN.US,D,20081119,000000,86.4,86.4,78,79.2,319.8,0
+AGEN.US,D,20081120,000000,84,84,72,72,419.6,0
+AGEN.US,D,20081121,000000,84,87.6,60,64.8,696.95,0
+AGEN.US,D,20081124,000000,60,90,60,73.2,640,0
+AGEN.US,D,20081125,000000,78,78,50.4,60,966.5500000000001,0
+AGEN.US,D,20081126,000000,61.2,67.2,60,62.4,349.25,0
+AGEN.US,D,20081128,000000,60,63.6,58.8,61.2,345.85,0
+AGEN.US,D,20081201,000000,61.2,64.8,48,52.8,623.1,0
+AGEN.US,D,20081202,000000,84,84,54,63.6,980.45,0
+AGEN.US,D,20081203,000000,51.6,64.8,51.6,60,388.20000000000005,0
+AGEN.US,D,20081204,000000,60,60,54,57.6,119.45,0
+AGEN.US,D,20081205,000000,60,64.8,48,54,807.45,0
+AGEN.US,D,20081208,000000,49.2,51.6,48,50.4,605.2,0
+AGEN.US,D,20081209,000000,48,60,48,60,959.6,0
+AGEN.US,D,20081210,000000,50.4,58.8,50.4,54,1077.05,0
+AGEN.US,D,20081211,000000,54,76.8,48,73.2,2009.95,0
+AGEN.US,D,20081212,000000,66,73.2,60,73.2,435.75,0
+AGEN.US,D,20081215,000000,66,75.6,66,73.2,584.5,0
+AGEN.US,D,20081216,000000,73.2,75.6,61.2,69.6,397.8,0
+AGEN.US,D,20081217,000000,72,73.2,66,66,968.35,0
+AGEN.US,D,20081218,000000,66,66,55.2,56.4,1365.65,0
+AGEN.US,D,20081219,000000,55.2,58.8,51.6,57.6,936.6500000000001,0
+AGEN.US,D,20081222,000000,54,57.6,48,54,4216.8,0
+AGEN.US,D,20081223,000000,49.2,55.2,48,52.8,2414.05,0
+AGEN.US,D,20081224,000000,49.2,54,49.2,50.4,381.8,0
+AGEN.US,D,20081226,000000,49.2,54,46.8,49.2,2637.05,0
+AGEN.US,D,20081229,000000,46.8,51.6,46.8,51.6,1944.4,0
+AGEN.US,D,20081230,000000,54,54,50.4,50.4,736.6,0
+AGEN.US,D,20081231,000000,48,58.8,48,57.6,984,0
+AGEN.US,D,20090102,000000,57.6,60,57.6,57.6,187.4,0
+AGEN.US,D,20090105,000000,60,60,57.6,57.6,249.95000000000002,0
+AGEN.US,D,20090106,000000,58.8,61.2,55.2,55.2,216.15,0
+AGEN.US,D,20090107,000000,55.2,58.8,55.2,58.8,243.10000000000002,0
+AGEN.US,D,20090108,000000,58.8,61.2,55.2,58.8,246.60000000000002,0
+AGEN.US,D,20090109,000000,61.2,61.2,58.8,60,274.55,0
+AGEN.US,D,20090112,000000,57.6,57.6,54,55.2,261.8,0
+AGEN.US,D,20090113,000000,60,60,51.6,52.8,209.25,0
+AGEN.US,D,20090114,000000,51.6,52.8,22.8,44.4,4826.45,0
+AGEN.US,D,20090115,000000,40.8,46.8,33.6,42,1297.7,0
+AGEN.US,D,20090116,000000,45.6,45.6,40.8,43.2,368.70000000000005,0
+AGEN.US,D,20090120,000000,43.2,46.8,38.4,43.2,942.5,0
+AGEN.US,D,20090121,000000,43.2,45.6,42,43.2,523.1,0
+AGEN.US,D,20090122,000000,50.4,50.4,43.2,46.8,460.70000000000005,0
+AGEN.US,D,20090123,000000,46.8,46.8,43.2,45.6,219.8,0
+AGEN.US,D,20090126,000000,46.8,50.4,46.8,46.8,528,0
+AGEN.US,D,20090127,000000,40.8,50.4,40.8,45.6,388.3,0
+AGEN.US,D,20090128,000000,50.4,50.4,45.6,50.4,5344.200000000001,0
+AGEN.US,D,20090129,000000,50.4,51.6,50.4,51.6,118.95,0
+AGEN.US,D,20090130,000000,48,51.6,45.6,45.6,340.20000000000005,0
+AGEN.US,D,20090202,000000,48,50.4,44.4,49.2,289.1,0
+AGEN.US,D,20090203,000000,44.4,51.6,44.4,49.2,365.05,0
+AGEN.US,D,20090204,000000,51.6,52.8,48,51.6,282.1,0
+AGEN.US,D,20090205,000000,52.8,52.8,49.2,51.6,769,0
+AGEN.US,D,20090206,000000,51.6,72,50.4,60,1230.25,0
+AGEN.US,D,20090209,000000,60,60,57.6,57.6,223.9,0
+AGEN.US,D,20090210,000000,57.6,58.8,48,54,324.40000000000003,0
+AGEN.US,D,20090211,000000,51.6,60,49.2,54,405.1,0
+AGEN.US,D,20090212,000000,56.4,57.6,50.4,55.2,530.35,0
+AGEN.US,D,20090213,000000,54,54,49.2,49.2,220.85000000000002,0
+AGEN.US,D,20090217,000000,48,52.8,48,52.8,369.35,0
+AGEN.US,D,20090218,000000,52.8,58.8,50.4,54,126.25,0
+AGEN.US,D,20090219,000000,62.4,62.4,54,54,359.65000000000003,0
+AGEN.US,D,20090220,000000,55.2,57.6,49.2,51.6,264.90000000000003,0
+AGEN.US,D,20090223,000000,54,55.2,49.2,49.2,252.75,0
+AGEN.US,D,20090224,000000,46.8,50.4,39.6,45.6,812.35,0
+AGEN.US,D,20090225,000000,44.4,44.4,38.4,38.4,1073.3500000000001,0
+AGEN.US,D,20090226,000000,37.2,40.8,36,37.2,865.5,0
+AGEN.US,D,20090227,000000,37.2,48,36,48,2575.4,0
+AGEN.US,D,20090302,000000,37.2,46.8,37.2,37.2,319.95000000000005,0
+AGEN.US,D,20090303,000000,36,43.2,36,37.2,989.25,0
+AGEN.US,D,20090304,000000,37.2,43.2,37.2,39.6,262.5,0
+AGEN.US,D,20090305,000000,45.6,45.6,33.6,37.2,1019.0500000000001,0
+AGEN.US,D,20090306,000000,32.4,39.6,32.4,36,355.95000000000005,0
+AGEN.US,D,20090309,000000,44.4,45.6,39.6,39.6,333.1,0
+AGEN.US,D,20090310,000000,44.4,44.4,39.6,42,237.3,0
+AGEN.US,D,20090311,000000,36,43.2,36,37.2,401.3,0
+AGEN.US,D,20090312,000000,43.2,45.6,39.6,44.4,931.2,0
+AGEN.US,D,20090313,000000,46.8,48,39.6,43.2,2884.1000000000004,0
+AGEN.US,D,20090316,000000,46.8,48,37.2,40.8,2406.15,0
+AGEN.US,D,20090317,000000,37.2,46.8,37.2,45.6,310.1,0
+AGEN.US,D,20090318,000000,45.6,45.6,43.2,43.2,201.25,0
+AGEN.US,D,20090319,000000,43.2,45.6,43.2,45.6,247.4,0
+AGEN.US,D,20090320,000000,45.6,45.6,43.2,43.2,171.4,0
+AGEN.US,D,20090323,000000,43.2,45.6,43.2,44.4,199.25,0
+AGEN.US,D,20090324,000000,45.6,45.6,44.4,45.6,287.8,0
+AGEN.US,D,20090325,000000,45.6,46.8,44.4,45.6,259.1,0
+AGEN.US,D,20090326,000000,45.6,64.8,45.6,48,10741.800000000001,0
+AGEN.US,D,20090327,000000,52.8,64.8,49.2,58.8,3435.05,0
+AGEN.US,D,20090330,000000,60,61.2,57.6,60,579.75,0
+AGEN.US,D,20090331,000000,57.6,60,55.2,58.8,1034.8500000000001,0
+AGEN.US,D,20090401,000000,60,60,56.4,60,279.90000000000003,0
+AGEN.US,D,20090402,000000,60,60,54,55.2,1405.8000000000002,0
+AGEN.US,D,20090403,000000,57.6,57.6,54,55.2,729.6500000000001,0
+AGEN.US,D,20090406,000000,57.6,57.6,51.6,54,307.8,0
+AGEN.US,D,20090407,000000,52.8,55.2,51.6,52.8,364.8,0
+AGEN.US,D,20090408,000000,52.8,54,51.6,52.8,128.8,0
+AGEN.US,D,20090409,000000,56.4,56.4,54,54,137.5,0
+AGEN.US,D,20090413,000000,56.4,56.4,54,56.4,482.8,0
+AGEN.US,D,20090414,000000,74.4,100.8,73.2,86.4,9633.35,0
+AGEN.US,D,20090415,000000,92.4,97.2,75.6,75.6,3727.6000000000004,0
+AGEN.US,D,20090416,000000,75.6,75.6,68.4,70.8,2061.55,0
+AGEN.US,D,20090417,000000,68.4,82.8,67.2,78,2373.25,0
+AGEN.US,D,20090420,000000,82.8,86.4,80.4,80.4,2484.9,0
+AGEN.US,D,20090421,000000,86.4,100.8,84,98.4,6733.25,0
+AGEN.US,D,20090422,000000,98.4,98.4,92.4,96,1722.95,0
+AGEN.US,D,20090423,000000,85.2,93.6,80.4,81.6,4587.2,0
+AGEN.US,D,20090424,000000,84,85.2,72,78,1686.8500000000001,0
+AGEN.US,D,20090427,000000,79.2,90,79.2,84,3457.8500000000004,0
+AGEN.US,D,20090428,000000,84,93.6,69.6,79.2,7870.900000000001,0
+AGEN.US,D,20090429,000000,103.2,104.4,84,85.2,26409.7,0
+AGEN.US,D,20090430,000000,90,90,82.8,85.2,6436.85,0
+AGEN.US,D,20090501,000000,87.6,88.8,82.8,87.6,3525.25,0
+AGEN.US,D,20090504,000000,87.6,87.6,76.8,82.8,3330.4500000000003,0
+AGEN.US,D,20090505,000000,84,86.4,78,81.6,5118.85,0
+AGEN.US,D,20090506,000000,86.4,86.4,80.4,84,3716.7000000000003,0
+AGEN.US,D,20090507,000000,86.4,88.8,84,85.2,3268.6000000000004,0
+AGEN.US,D,20090508,000000,87.6,87.6,80.4,82.8,3381.8500000000004,0
+AGEN.US,D,20090511,000000,86.4,86.4,80.4,81.6,1452.5500000000002,0
+AGEN.US,D,20090512,000000,80.4,85.2,79.2,81.6,1691.15,0
+AGEN.US,D,20090513,000000,85.2,85.2,75.6,78,1842.95,0
+AGEN.US,D,20090514,000000,78,81.6,75.6,80.4,1701.8500000000001,0
+AGEN.US,D,20090515,000000,84,84,75.6,79.2,744.95,0
+AGEN.US,D,20090518,000000,80.4,82.8,74.4,79.2,5810.35,0
+AGEN.US,D,20090519,000000,75.6,82.8,75.6,78,2151.25,0
+AGEN.US,D,20090520,000000,78,79.2,74.4,74.4,2112.55,0
+AGEN.US,D,20090521,000000,73.2,78,72,74.4,3047.9,0
+AGEN.US,D,20090522,000000,72,78,72,74.4,3683.3500000000004,0
+AGEN.US,D,20090526,000000,74.4,75.6,61.2,64.8,13669.5,0
+AGEN.US,D,20090527,000000,70.8,72,66,70.8,9179.35,0
+AGEN.US,D,20090528,000000,74.4,84,72,82.8,22598.050000000003,0
+AGEN.US,D,20090529,000000,87.6,88.8,80.4,87.6,27953.100000000002,0
+AGEN.US,D,20090601,000000,110.4,116.4,97.2,106.8,59447.350000000006,0
+AGEN.US,D,20090602,000000,117.6,189.6,117.6,183.6,176007.55000000002,0
+AGEN.US,D,20090603,000000,196.8,400.8,192,318,438208.65,0
+AGEN.US,D,20090604,000000,392.4,393.6,285.6,320.4,267842.3,0
+AGEN.US,D,20090605,000000,318,318,253.2,267.6,90562.3,0
+AGEN.US,D,20090608,000000,273.6,279.6,218.4,247.2,69024.2,0
+AGEN.US,D,20090609,000000,244.8,282,231.6,248.4,68797.55,0
+AGEN.US,D,20090610,000000,261.6,313.2,240,279.6,102022.25,0
+AGEN.US,D,20090611,000000,255.6,274.8,231.6,256.8,38022.5,0
+AGEN.US,D,20090612,000000,258,279.6,240,258,36776.700000000004,0
+AGEN.US,D,20090615,000000,253.2,259.2,246,247.2,15430.85,0
+AGEN.US,D,20090616,000000,253.2,254.4,225.6,232.8,15015.900000000001,0
+AGEN.US,D,20090617,000000,261.6,282,242.4,247.2,50769.600000000006,0
+AGEN.US,D,20090618,000000,240,252,235.2,242.4,12734.150000000001,0
+AGEN.US,D,20090619,000000,240,241.2,236.4,240,10268.150000000001,0
+AGEN.US,D,20090622,000000,242.4,242.4,222,226.8,10858.800000000001,0
+AGEN.US,D,20090623,000000,234,234,187.2,217.2,17329.850000000002,0
+AGEN.US,D,20090624,000000,228,230.4,212.4,220.8,8985.800000000001,0
+AGEN.US,D,20090625,000000,229.2,240,208.8,236.4,12334.95,0
+AGEN.US,D,20090626,000000,232.8,234,223.2,224.4,8428.2,0
+AGEN.US,D,20090629,000000,218.4,243.6,217.2,220.8,13055.800000000001,0
+AGEN.US,D,20090630,000000,228,252,219.6,250.8,33342.35,0
+AGEN.US,D,20090701,000000,249.6,252,231.6,236.4,8661.7,0
+AGEN.US,D,20090702,000000,234,236.4,228,231.6,7883.400000000001,0
+AGEN.US,D,20090706,000000,234,234,214.8,216,9099.6,0
+AGEN.US,D,20090707,000000,217.2,223.2,201.6,204,8370.9,0
+AGEN.US,D,20090708,000000,201.6,213.6,187.2,195.6,8245.9,0
+AGEN.US,D,20090709,000000,199.2,208.8,186,188.4,5423.05,0
+AGEN.US,D,20090710,000000,195.6,195.6,178.8,183.6,5012.75,0
+AGEN.US,D,20090713,000000,186,210,175.2,204,7113.8,0
+AGEN.US,D,20090714,000000,195.6,234,195.6,222,13077.35,0
+AGEN.US,D,20090715,000000,226.8,226.8,204,206.4,8480.35,0
+AGEN.US,D,20090716,000000,204,206.4,188.4,189.6,11713.75,0
+AGEN.US,D,20090717,000000,186,206.4,186,192,8891.45,0
+AGEN.US,D,20090720,000000,194.4,207.6,192,198,10937.25,0
+AGEN.US,D,20090721,000000,202.8,226.8,198,218.4,23756.25,0
+AGEN.US,D,20090722,000000,225.6,295.2,222,254.4,127785.8,0
+AGEN.US,D,20090723,000000,273.6,312,270,280.8,71888.3,0
+AGEN.US,D,20090724,000000,276,279.6,259.2,272.4,22556.350000000002,0
+AGEN.US,D,20090727,000000,276,294,270,282,23509,0
+AGEN.US,D,20090728,000000,280.8,370.8,270,358.8,127474.40000000001,0
+AGEN.US,D,20090729,000000,367.2,373.2,295.2,312,75351.8,0
+AGEN.US,D,20090730,000000,284.4,316.8,271.2,285.6,42033.3,0
+AGEN.US,D,20090731,000000,264,273.6,246,262.8,36265.450000000004,0
+AGEN.US,D,20090803,000000,318,322.8,290.4,309.6,66104.1,0
+AGEN.US,D,20090804,000000,306,306,273.6,284.4,49640.55,0
+AGEN.US,D,20090805,000000,278.4,282,270,270,30187.65,0
+AGEN.US,D,20090806,000000,270,273.6,258,268.8,23279.5,0
+AGEN.US,D,20090807,000000,265.2,276,260.4,264,16881.05,0
+AGEN.US,D,20090810,000000,270,274.8,259.2,259.2,13417.95,0
+AGEN.US,D,20090811,000000,261.6,264,240,248.4,20896.050000000003,0
+AGEN.US,D,20090812,000000,261.6,261.6,249.6,253.2,13246.900000000001,0
+AGEN.US,D,20090813,000000,250.8,282,246,273.6,21271.300000000003,0
+AGEN.US,D,20090814,000000,268.8,286.8,248.4,254.4,24368.4,0
+AGEN.US,D,20090817,000000,249.6,249.6,237.6,241.2,17018.3,0
+AGEN.US,D,20090818,000000,247.2,253.2,242.4,242.4,7937,0
+AGEN.US,D,20090819,000000,242.4,252,241.2,248.4,9753.1,0
+AGEN.US,D,20090820,000000,248.4,253.2,241.2,249.6,6719.150000000001,0
+AGEN.US,D,20090821,000000,249.6,249.6,242.4,242.4,7121.35,0
+AGEN.US,D,20090824,000000,247.2,259.2,244.8,252,19498.75,0
+AGEN.US,D,20090825,000000,258,258,242.4,246,11575,0
+AGEN.US,D,20090826,000000,252,271.2,246,260.4,42748.05,0
+AGEN.US,D,20090827,000000,259.2,259.2,247.2,254.4,11548.95,0
+AGEN.US,D,20090828,000000,255.6,256.8,246,256.8,8954.5,0
+AGEN.US,D,20090831,000000,259.2,271.2,247.2,248.4,32316.800000000003,0
+AGEN.US,D,20090901,000000,248.4,261.6,240,240,29404.65,0
+AGEN.US,D,20090902,000000,244.8,246,240,241.2,13017.25,0
+AGEN.US,D,20090903,000000,246,246,237.6,237.6,8758.1,0
+AGEN.US,D,20090904,000000,240,244.8,237.6,238.8,11457.300000000001,0
+AGEN.US,D,20090908,000000,250.8,259.2,243.6,252,27871.800000000003,0
+AGEN.US,D,20090909,000000,256.8,267.6,252,258,21240.9,0
+AGEN.US,D,20090910,000000,264,288,254.4,288,29127.25,0
+AGEN.US,D,20090911,000000,291.6,300,265.2,278.4,30363.800000000003,0
+AGEN.US,D,20090914,000000,272.4,273.6,258,262.8,10499.550000000001,0
+AGEN.US,D,20090915,000000,264,270,259.2,262.8,11349.7,0
+AGEN.US,D,20090916,000000,262.8,265.2,243.6,244.8,26306.25,0
+AGEN.US,D,20090917,000000,249.6,259.2,246,246,17715.95,0
+AGEN.US,D,20090918,000000,259.2,259.2,243.6,243.6,13402.800000000001,0
+AGEN.US,D,20090921,000000,246,273.6,246,266.4,45494.75,0
+AGEN.US,D,20090922,000000,259.2,265.2,254.4,260.4,9826.1,0
+AGEN.US,D,20090923,000000,264,291.6,262.8,273.6,36508.450000000004,0
+AGEN.US,D,20090924,000000,273.6,276,246,249.6,28801.45,0
+AGEN.US,D,20090925,000000,249.6,261.6,248.4,249.6,12808.35,0
+AGEN.US,D,20090928,000000,255.6,260.4,253.2,254.4,7658.55,0
+AGEN.US,D,20090929,000000,260.4,260.4,252,252,6992.450000000001,0
+AGEN.US,D,20090930,000000,259.2,259.2,247.2,248.4,9524.2,0
+AGEN.US,D,20091001,000000,248.4,249.6,244.8,248.4,10823.6,0
+AGEN.US,D,20091002,000000,244.8,247.2,240,244.8,12746.95,0
+AGEN.US,D,20091005,000000,244.8,248.4,241.2,243.6,9873.35,0
+AGEN.US,D,20091006,000000,243.6,246,240,240,14836.650000000001,0
+AGEN.US,D,20091007,000000,243.6,262.8,242.4,254.4,11785.95,0
+AGEN.US,D,20091008,000000,250.8,268.8,246,246,21187.2,0
+AGEN.US,D,20091009,000000,247.2,254.4,244.8,249.6,6835.8,0
+AGEN.US,D,20091012,000000,253.2,253.2,244.8,244.8,7192.35,0
+AGEN.US,D,20091013,000000,250.8,254.4,244.8,247.2,10388.050000000001,0
+AGEN.US,D,20091014,000000,252,253.2,247.2,250.8,9896.45,0
+AGEN.US,D,20091015,000000,252,258,249.6,258,10277.150000000001,0
+AGEN.US,D,20091016,000000,259.2,259.2,247.2,250.8,7446.700000000001,0
+AGEN.US,D,20091019,000000,249.6,259.2,249.6,258,15447.85,0
+AGEN.US,D,20091020,000000,255.6,258,249.6,250.8,10428.25,0
+AGEN.US,D,20091021,000000,163.2,168,141.6,145.2,162404.40000000002,0
+AGEN.US,D,20091022,000000,146.4,152.4,146.4,146.4,36802.3,0
+AGEN.US,D,20091023,000000,150,158.4,147.6,152.4,29542.75,0
+AGEN.US,D,20091026,000000,152.4,158.4,146.4,150,14807.1,0
+AGEN.US,D,20091027,000000,150,151.2,141.6,144,14094.2,0
+AGEN.US,D,20091028,000000,148.8,148.8,128.4,128.4,14374,0
+AGEN.US,D,20091029,000000,132,135.6,121.2,121.2,17320.2,0
+AGEN.US,D,20091030,000000,121.2,124.8,120,120,14832.5,0
+AGEN.US,D,20091102,000000,115.2,117.6,105.6,115.2,21248.800000000003,0
+AGEN.US,D,20091103,000000,108,120,108,116.4,6886.450000000001,0
+AGEN.US,D,20091104,000000,122.4,128.4,115.2,115.2,7049.150000000001,0
+AGEN.US,D,20091105,000000,115.2,118.8,114,116.4,4884.45,0
+AGEN.US,D,20091106,000000,117.6,126,116.4,122.4,4953.200000000001,0
+AGEN.US,D,20091109,000000,124.8,132,123.6,127.2,9993.400000000001,0
+AGEN.US,D,20091110,000000,126,132,126,132,6482.05,0
+AGEN.US,D,20091111,000000,134.4,134.4,126,126,7019.5,0
+AGEN.US,D,20091112,000000,126,129.6,126,129.6,5514.700000000001,0
+AGEN.US,D,20091113,000000,128.4,130.8,121.2,123.6,8411.4,0
+AGEN.US,D,20091116,000000,121.2,123.6,115.2,118.8,5013.85,0
+AGEN.US,D,20091117,000000,120,120,116.4,116.4,2942.25,0
+AGEN.US,D,20091118,000000,116.4,117.6,112.8,116.4,4907.150000000001,0
+AGEN.US,D,20091119,000000,114,117.6,114,115.2,5784.1,0
+AGEN.US,D,20091120,000000,109.2,112.8,105.6,108,7994.3,0
+AGEN.US,D,20091123,000000,106.8,108,79.2,91.2,17471.55,0
+AGEN.US,D,20091124,000000,94.8,96,93.6,94.8,3976.5,0
+AGEN.US,D,20091125,000000,93.6,94.8,91.2,91.2,3321.75,0
+AGEN.US,D,20091127,000000,88.8,94.8,85.2,91.2,2952,0
+AGEN.US,D,20091130,000000,86.4,91.2,84,85.2,8306.9,0
+AGEN.US,D,20091201,000000,84,93.6,84,88.8,4921.75,0
+AGEN.US,D,20091202,000000,88.8,96,88.8,90,2915.8,0
+AGEN.US,D,20091203,000000,90,94.8,90,93.6,2460.7000000000003,0
+AGEN.US,D,20091204,000000,96,97.2,92.4,93.6,2784.2000000000003,0
+AGEN.US,D,20091207,000000,94.8,94.8,87.6,88.8,3036.15,0
+AGEN.US,D,20091208,000000,86.4,91.2,86.4,86.4,2676.2000000000003,0
+AGEN.US,D,20091209,000000,90,90,84,85.2,2514.3500000000004,0
+AGEN.US,D,20091210,000000,85.2,86.4,84,84,1429.5500000000002,0
+AGEN.US,D,20091211,000000,84,93.6,84,93.6,6189.950000000001,0
+AGEN.US,D,20091214,000000,90,92.4,88.8,91.2,4383.5,0
+AGEN.US,D,20091215,000000,90,90,86.4,87.6,3892.4500000000003,0
+AGEN.US,D,20091216,000000,87.6,87.6,85.2,85.2,3639.2000000000003,0
+AGEN.US,D,20091217,000000,85.2,85.2,80.4,81.6,5945.75,0
+AGEN.US,D,20091218,000000,81.6,85.2,79.2,79.2,9181.9,0
+AGEN.US,D,20091221,000000,79.2,85.2,79.2,82.8,5311.900000000001,0
+AGEN.US,D,20091222,000000,82.8,84,79.2,80.4,2601.8500000000004,0
+AGEN.US,D,20091223,000000,81.6,84,80.4,84,5188.400000000001,0
+AGEN.US,D,20091224,000000,86.4,86.4,81.6,84,1904.45,0
+AGEN.US,D,20091228,000000,82.8,85.2,79.2,79.2,6856.6,0
+AGEN.US,D,20091229,000000,84,84,79.2,80.4,6347.150000000001,0
+AGEN.US,D,20091230,000000,79.2,81.6,78,81.6,6807.25,0
+AGEN.US,D,20091231,000000,78,79.2,75.6,76.8,5057.8,0
+AGEN.US,D,20100104,000000,76.8,79.2,74.4,76.8,4785.95,0
+AGEN.US,D,20100105,000000,75.6,76.8,74.4,75.6,6024.650000000001,0
+AGEN.US,D,20100106,000000,73.2,76.8,73.2,74.4,4859.05,0
+AGEN.US,D,20100107,000000,74.4,75.6,72,72,5748.05,0
+AGEN.US,D,20100108,000000,73.2,82.8,72,81.6,10026.1,0
+AGEN.US,D,20100111,000000,82.8,86.4,80.4,86.4,10257.150000000001,0
+AGEN.US,D,20100112,000000,88.8,97.2,85.2,93.6,23011.350000000002,0
+AGEN.US,D,20100113,000000,93.6,133.2,90,126,76276.5,0
+AGEN.US,D,20100114,000000,134.4,144,115.2,118.8,37504.700000000004,0
+AGEN.US,D,20100115,000000,115.2,118.8,98.4,114,14466.85,0
+AGEN.US,D,20100119,000000,114,127.2,108,108,12020,0
+AGEN.US,D,20100120,000000,108,114,96,100.8,13729.6,0
+AGEN.US,D,20100121,000000,102,105.6,96,104.4,6489.1,0
+AGEN.US,D,20100122,000000,98.4,103.2,97.2,97.2,5077.05,0
+AGEN.US,D,20100125,000000,96,97.2,88.8,93.6,6578.85,0
+AGEN.US,D,20100126,000000,88.8,96,88.8,90,3767.2000000000003,0
+AGEN.US,D,20100127,000000,90,99.6,88.8,98.4,3784.5,0
+AGEN.US,D,20100128,000000,98.4,108,91.2,98.4,9848.800000000001,0
+AGEN.US,D,20100129,000000,98.4,105.6,90,90,8459.7,0
+AGEN.US,D,20100201,000000,90,100.8,90,98.4,4145.650000000001,0
+AGEN.US,D,20100202,000000,102,102,96,100.8,2640.4500000000003,0
+AGEN.US,D,20100203,000000,102,102,94.8,94.8,2425.3,0
+AGEN.US,D,20100204,000000,94.8,97.2,92.4,92.4,3106.9,0
+AGEN.US,D,20100205,000000,90,92.4,87.6,87.6,3316.4,0
+AGEN.US,D,20100208,000000,87.6,94.8,87.6,92.4,2803.9500000000003,0
+AGEN.US,D,20100209,000000,97.2,97.2,87.6,87.6,1972.1000000000001,0
+AGEN.US,D,20100210,000000,90,94.8,88.8,88.8,1734.45,0
+AGEN.US,D,20100211,000000,87.6,93.6,86.4,87.6,1872.3500000000001,0
+AGEN.US,D,20100212,000000,88.8,88.8,85.2,86.4,1676.9,0
+AGEN.US,D,20100216,000000,88.8,88.8,85.2,88.8,1847.1000000000001,0
+AGEN.US,D,20100217,000000,85.2,98.4,85.2,97.2,6830.1,0
+AGEN.US,D,20100218,000000,94.8,97.2,88.8,90,7424.8,0
+AGEN.US,D,20100219,000000,96,98.4,90,98.4,3517.9,0
+AGEN.US,D,20100222,000000,96,102,96,97.2,5820,0
+AGEN.US,D,20100223,000000,100.8,100.8,91.2,99.6,2215.05,0
+AGEN.US,D,20100224,000000,99.6,99.6,93.6,94.8,1451.5,0
+AGEN.US,D,20100225,000000,97.2,97.2,94.8,97.2,1825.4,0
+AGEN.US,D,20100226,000000,97.2,97.2,92.4,92.4,861.35,0
+AGEN.US,D,20100301,000000,93.6,96,92.4,92.4,1626.2,0
+AGEN.US,D,20100302,000000,90,97.2,90,92.4,2861.3500000000004,0
+AGEN.US,D,20100303,000000,90,94.8,90,91.2,1091.5,0
+AGEN.US,D,20100304,000000,92.4,93.6,90,91.2,1750.1000000000001,0
+AGEN.US,D,20100305,000000,90,92.4,90,91.2,2029.8500000000001,0
+AGEN.US,D,20100308,000000,91.2,92.4,90,90,4811.45,0
+AGEN.US,D,20100309,000000,90,94.8,90,92.4,2289,0
+AGEN.US,D,20100310,000000,91.2,97.2,91.2,92.4,2528.1000000000004,0
+AGEN.US,D,20100311,000000,97.2,97.2,93.6,96,2791.9500000000003,0
+AGEN.US,D,20100312,000000,94.8,96,92.4,92.4,1565.8000000000002,0
+AGEN.US,D,20100315,000000,93.6,93.6,90,92.4,1456.75,0
+AGEN.US,D,20100316,000000,92.4,93.6,90,92.4,2065.6,0
+AGEN.US,D,20100317,000000,94.8,98.4,90,90,4600.1,0
+AGEN.US,D,20100318,000000,92.4,96,91.2,96,1306.5,0
+AGEN.US,D,20100319,000000,96,96,91.2,93.6,3154.6000000000004,0
+AGEN.US,D,20100322,000000,93.6,93.6,90,90,2182.2000000000003,0
+AGEN.US,D,20100323,000000,90,94.8,90,93.6,2106.5,0
+AGEN.US,D,20100324,000000,92.4,93.6,90,91.2,1222.1000000000001,0
+AGEN.US,D,20100325,000000,91.2,91.2,90,90,1702.5500000000002,0
+AGEN.US,D,20100326,000000,90,91.2,87.6,87.6,3942.55,0
+AGEN.US,D,20100329,000000,87.6,88.8,86.4,88.8,1225.9,0
+AGEN.US,D,20100330,000000,88.8,88.8,84,84,4139.5,0
+AGEN.US,D,20100331,000000,84,87.6,84,87.6,1901.45,0
+AGEN.US,D,20100401,000000,85.2,87.6,84,84,2528.8,0
+AGEN.US,D,20100405,000000,84,85.2,84,84,1509.0500000000002,0
+AGEN.US,D,20100406,000000,84,87.6,84,87.6,2862.75,0
+AGEN.US,D,20100407,000000,86.4,88.8,86.4,87.6,2131.1,0
+AGEN.US,D,20100408,000000,90,90,85.2,87.6,1264.0500000000002,0
+AGEN.US,D,20100409,000000,88.8,90,87.6,90,2630.9,0
+AGEN.US,D,20100412,000000,92.4,114,91.2,114,39706.700000000004,0
+AGEN.US,D,20100413,000000,175.2,206.4,141.6,156,255810.25,0
+AGEN.US,D,20100414,000000,162,162,136.8,140.4,45802.5,0
+AGEN.US,D,20100415,000000,138,150,124.8,147.6,39520.15,0
+AGEN.US,D,20100416,000000,152.4,152.4,134.4,145.2,19026.850000000002,0
+AGEN.US,D,20100419,000000,144,144,133.2,136.8,25417.100000000002,0
+AGEN.US,D,20100420,000000,133.2,140.4,126,140.4,18611.8,0
+AGEN.US,D,20100421,000000,136.8,154.8,136.8,141.6,31748.800000000003,0
+AGEN.US,D,20100422,000000,141.6,150,141.6,147.6,13301.150000000001,0
+AGEN.US,D,20100423,000000,150,150,142.8,147.6,10174.150000000001,0
+AGEN.US,D,20100426,000000,150,151.2,139.2,142.8,16022.95,0
+AGEN.US,D,20100427,000000,145.2,145.2,134.4,139.2,11290.900000000001,0
+AGEN.US,D,20100428,000000,139.2,140.4,132,136.8,6303.1,0
+AGEN.US,D,20100429,000000,135.6,159.6,128.4,147.6,61718.05,0
+AGEN.US,D,20100430,000000,147.6,147.6,135.6,139.2,16916.9,0
+AGEN.US,D,20100503,000000,147.6,151.2,138,147.6,20782.2,0
+AGEN.US,D,20100504,000000,142.8,144,135.6,135.6,12744.95,0
+AGEN.US,D,20100505,000000,135.6,139.2,132,133.2,8495.5,0
+AGEN.US,D,20100506,000000,132,133.2,111.6,115.2,22525.600000000002,0
+AGEN.US,D,20100507,000000,126,126,109.2,112.8,11225.7,0
+AGEN.US,D,20100510,000000,126,135.6,117.6,132,15735.35,0
+AGEN.US,D,20100511,000000,147.6,174,145.2,154.8,166773.1,0
+AGEN.US,D,20100512,000000,172.8,175.2,156,165.6,87117.15000000001,0
+AGEN.US,D,20100513,000000,156,159.6,144,148.8,26798.550000000003,0
+AGEN.US,D,20100514,000000,146.4,153.6,139.2,147.6,21448,0
+AGEN.US,D,20100517,000000,152.4,166.8,146.4,162,28680.300000000003,0
+AGEN.US,D,20100518,000000,169.2,177.6,157.2,165.6,46605.05,0
+AGEN.US,D,20100519,000000,163.2,172.8,152.4,163.2,48198.350000000006,0
+AGEN.US,D,20100520,000000,147.6,151.2,128.4,129.6,65178.700000000004,0
+AGEN.US,D,20100521,000000,120,136.8,118.8,121.2,28179,0
+AGEN.US,D,20100524,000000,122.4,136.8,122.4,128.4,14318.35,0
+AGEN.US,D,20100525,000000,121.2,128.4,120,123.6,17033.3,0
+AGEN.US,D,20100526,000000,128.4,130.8,121.2,121.2,12342.300000000001,0
+AGEN.US,D,20100527,000000,126,127.2,121.2,124.8,7014.150000000001,0
+AGEN.US,D,20100528,000000,123.6,124.8,121.2,123.6,4655.6,0
+AGEN.US,D,20100601,000000,123.6,123.6,115.2,118.8,8318,0
+AGEN.US,D,20100602,000000,117.6,120,116.4,116.4,3925.3500000000004,0
+AGEN.US,D,20100603,000000,123.6,123.6,116.4,121.2,6679.700000000001,0
+AGEN.US,D,20100604,000000,120,128.4,115.2,122.4,9457.300000000001,0
+AGEN.US,D,20100607,000000,122.4,127.2,109.2,109.2,12201.400000000001,0
+AGEN.US,D,20100608,000000,114,114,98.4,100.8,13685.650000000001,0
+AGEN.US,D,20100609,000000,102,106.8,96,96,7862,0
+AGEN.US,D,20100610,000000,99.6,104.4,98.4,103.2,5546.6,0
+AGEN.US,D,20100611,000000,100.8,114,98.4,114,10311.95,0
+AGEN.US,D,20100614,000000,111.6,116.4,110.4,114,3317.1000000000004,0
+AGEN.US,D,20100615,000000,110.4,117.6,110.4,117.6,3018.9,0
+AGEN.US,D,20100616,000000,117.6,118.8,114,114,2000.5500000000002,0
+AGEN.US,D,20100617,000000,114,116.4,109.2,116.4,2306.9,0
+AGEN.US,D,20100618,000000,112.8,116.4,111.6,116.4,2427.9,0
+AGEN.US,D,20100621,000000,117.6,117.6,112.8,114,2880.6000000000004,0
+AGEN.US,D,20100622,000000,112.8,115.2,104.4,105.6,4440.5,0
+AGEN.US,D,20100623,000000,104.4,111.6,102,102,3323.55,0
+AGEN.US,D,20100624,000000,102,108,102,105.6,2850.75,0
+AGEN.US,D,20100625,000000,102,112.8,102,108,4082.3500000000004,0
+AGEN.US,D,20100628,000000,105.6,112.8,103.2,105.6,1626.3000000000002,0
+AGEN.US,D,20100629,000000,102,105.6,100.8,100.8,2424.2000000000003,0
+AGEN.US,D,20100630,000000,99.6,102,96,97.2,2969.8,0
+AGEN.US,D,20100701,000000,96,96,90,92.4,6754.5,0
+AGEN.US,D,20100702,000000,87.6,96,87.6,94.8,5612.1,0
+AGEN.US,D,20100706,000000,93.6,98.4,90,90,3954.15,0
+AGEN.US,D,20100707,000000,90,98.4,90,96,3742.9500000000003,0
+AGEN.US,D,20100708,000000,92.4,97.2,92.4,93.6,2910.5,0
+AGEN.US,D,20100709,000000,93.6,96,90,91.2,1821.7,0
+AGEN.US,D,20100712,000000,87.6,94.8,87.6,91.2,2711.8,0
+AGEN.US,D,20100713,000000,88.8,100.8,88.8,97.2,3913.75,0
+AGEN.US,D,20100714,000000,98.4,102,94.8,98.4,3080.8,0
+AGEN.US,D,20100715,000000,96,98.4,92.4,92.4,911.85,0
+AGEN.US,D,20100716,000000,92.4,96,90,93.6,2910.1000000000004,0
+AGEN.US,D,20100719,000000,92.4,94.8,90,92.4,1864.6000000000001,0
+AGEN.US,D,20100720,000000,92.4,98.4,90,94.8,2307.9,0
+AGEN.US,D,20100721,000000,96,97.2,91.2,91.2,1405.45,0
+AGEN.US,D,20100722,000000,90,96,90,93.6,2243,0
+AGEN.US,D,20100723,000000,96,96,93.6,96,926.6,0
+AGEN.US,D,20100726,000000,94.8,97.2,93.6,94.8,1847.15,0
+AGEN.US,D,20100727,000000,105.6,117.6,105.6,109.2,23106.65,0
+AGEN.US,D,20100728,000000,112.8,114,108,110.4,7238.900000000001,0
+AGEN.US,D,20100729,000000,114,114,99.6,104.4,5468.25,0
+AGEN.US,D,20100730,000000,111.6,111.6,99.6,102,2759.15,0
+AGEN.US,D,20100802,000000,108,111.6,103.2,103.2,3006.3,0
+AGEN.US,D,20100803,000000,109.2,109.2,99.6,100.8,2026.1000000000001,0
+AGEN.US,D,20100804,000000,104.4,104.4,99.6,100.8,2245.25,0
+AGEN.US,D,20100805,000000,98.4,100.8,96,97.2,2410.05,0
+AGEN.US,D,20100806,000000,99.6,99.6,94.8,98.4,2284.4500000000003,0
+AGEN.US,D,20100809,000000,98.4,99.6,96,96,1772.1000000000001,0
+AGEN.US,D,20100810,000000,96,96,93.6,93.6,1508.0500000000002,0
+AGEN.US,D,20100811,000000,100.8,100.8,91.2,91.2,3662.65,0
+AGEN.US,D,20100812,000000,91.2,93.6,90,92.4,1846.5500000000002,0
+AGEN.US,D,20100813,000000,88.8,91.2,88.8,90,1602.25,0
+AGEN.US,D,20100816,000000,87.6,92.4,87.6,90,1573.8000000000002,0
+AGEN.US,D,20100817,000000,90,92.4,90,90,1733.3500000000001,0
+AGEN.US,D,20100818,000000,90,96,88.8,93.6,2345.5,0
+AGEN.US,D,20100819,000000,90,94.8,90,90,1764.95,0
+AGEN.US,D,20100820,000000,91.2,92.4,88.8,91.2,1870,0
+AGEN.US,D,20100823,000000,92.4,93.6,91.2,91.2,2365.15,0
+AGEN.US,D,20100824,000000,90,94.8,90,93.6,2447.7000000000003,0
+AGEN.US,D,20100825,000000,88.8,112.8,88.8,102,21261.050000000003,0
+AGEN.US,D,20100826,000000,105.6,105.6,92.4,92.4,7456.35,0
+AGEN.US,D,20100827,000000,94.8,98.4,92.4,93.6,1793.3000000000002,0
+AGEN.US,D,20100830,000000,98.4,98.4,93.6,93.6,2113.8,0
+AGEN.US,D,20100831,000000,93.6,94.8,92.4,92.4,1758.7,0
+AGEN.US,D,20100901,000000,91.2,94.8,91.2,93.6,1336.8500000000001,0
+AGEN.US,D,20100902,000000,94.8,97.2,90,91.2,4358.95,0
+AGEN.US,D,20100903,000000,91.2,94.8,91.2,94.8,2257.4,0
+AGEN.US,D,20100907,000000,94.8,96,93.6,96,1458.95,0
+AGEN.US,D,20100908,000000,96,97.2,94.8,96,1308.5500000000002,0
+AGEN.US,D,20100909,000000,94.8,100.8,94.8,98.4,2984,0
+AGEN.US,D,20100910,000000,97.2,116.4,96,111.6,16527.2,0
+AGEN.US,D,20100913,000000,114,116.4,103.2,111.6,11413.7,0
+AGEN.US,D,20100914,000000,109.2,110.4,104.4,105.6,3969.7000000000003,0
+AGEN.US,D,20100915,000000,105.6,110.4,104.4,108,2931.75,0
+AGEN.US,D,20100916,000000,105.6,109.2,105.6,108,2068.25,0
+AGEN.US,D,20100917,000000,110.4,111.6,106.8,106.8,3264.4500000000003,0
+AGEN.US,D,20100920,000000,108,134.4,106.8,124.8,28637.2,0
+AGEN.US,D,20100921,000000,128.4,129.6,115.2,117.6,13146.2,0
+AGEN.US,D,20100922,000000,117.6,128.4,114,117.6,8059.3,0
+AGEN.US,D,20100923,000000,120,128.4,118.8,118.8,7555.05,0
+AGEN.US,D,20100924,000000,123.6,124.8,115.2,116.4,4783.650000000001,0
+AGEN.US,D,20100927,000000,115.2,120,114,120,4972.25,0
+AGEN.US,D,20100928,000000,116.4,124.8,116.4,122.4,4408.1,0
+AGEN.US,D,20100929,000000,120,123.6,118.8,120,2356.05,0
+AGEN.US,D,20100930,000000,121.2,121.2,116.4,118.8,3815.55,0
+AGEN.US,D,20101001,000000,116.4,118.8,116.4,116.4,2221.4,0
+AGEN.US,D,20101004,000000,116.4,120,115.2,115.2,2483.25,0
+AGEN.US,D,20101005,000000,115.2,117.6,114,114,1700.6000000000001,0
+AGEN.US,D,20101006,000000,115.2,123.6,115.2,121.2,5018.1,0
+AGEN.US,D,20101007,000000,121.2,129.6,121.2,129.6,12283.550000000001,0
+AGEN.US,D,20101008,000000,130.8,132,124.8,127.2,6982,0
+AGEN.US,D,20101011,000000,124.8,126,115.2,118.8,5175.150000000001,0
+AGEN.US,D,20101012,000000,118.8,124.8,115.2,121.2,4084.05,0
+AGEN.US,D,20101013,000000,121.2,126,118.8,126,4172.55,0
+AGEN.US,D,20101014,000000,126,126,121.2,122.4,2426.65,0
+AGEN.US,D,20101015,000000,122.4,126,118.8,126,3597.4500000000003,0
+AGEN.US,D,20101018,000000,126,126,120,121.2,3453.7000000000003,0
+AGEN.US,D,20101019,000000,121.2,123.6,117.6,118.8,3517.6000000000004,0
+AGEN.US,D,20101020,000000,118.8,120,116.4,117.6,2177.65,0
+AGEN.US,D,20101021,000000,116.4,120,115.2,115.2,2376.3,0
+AGEN.US,D,20101022,000000,116.4,117.6,114,115.2,2129.8,0
+AGEN.US,D,20101025,000000,118.8,123.6,117.6,117.6,6020.150000000001,0
+AGEN.US,D,20101026,000000,117.6,120,116.4,117.6,2178.7000000000003,0
+AGEN.US,D,20101027,000000,116.4,118.8,115.2,115.2,1436.95,0
+AGEN.US,D,20101028,000000,120,120,108,109.2,4058.6000000000004,0
+AGEN.US,D,20101029,000000,109.2,115.2,106.8,108,4084.8500000000004,0
+AGEN.US,D,20101101,000000,109.2,112.8,105.6,106.8,2012,0
+AGEN.US,D,20101102,000000,106.8,112.8,105.6,112.8,1906.0500000000002,0
+AGEN.US,D,20101103,000000,112.8,114,108,109.2,2116.25,0
+AGEN.US,D,20101104,000000,111.6,112.8,110.4,112.8,2912.1000000000004,0
+AGEN.US,D,20101105,000000,112.8,121.2,112.8,120,3257.25,0
+AGEN.US,D,20101108,000000,118.8,120,115.2,116.4,2184.1,0
+AGEN.US,D,20101109,000000,115.2,118.8,106.8,108,4704.45,0
+AGEN.US,D,20101110,000000,110.4,114,108,110.4,1615.8000000000002,0
+AGEN.US,D,20101111,000000,110.4,114,109.2,111.6,1364.5,0
+AGEN.US,D,20101112,000000,112.8,112.8,108,109.2,1394.15,0
+AGEN.US,D,20101115,000000,111.6,112.8,106.8,110.4,1726.95,0
+AGEN.US,D,20101116,000000,108,112.8,106.8,108,2102.35,0
+AGEN.US,D,20101117,000000,106.8,112.8,106.8,109.2,1019.35,0
+AGEN.US,D,20101118,000000,111.6,111.6,109.2,109.2,2137.7000000000003,0
+AGEN.US,D,20101119,000000,109.2,110.4,108,110.4,1363.3500000000001,0
+AGEN.US,D,20101122,000000,111.6,112.8,109.2,110.4,1404.8500000000001,0
+AGEN.US,D,20101123,000000,109.2,110.4,106.8,108,1478.5500000000002,0
+AGEN.US,D,20101124,000000,114,114,105.6,108,2716,0
+AGEN.US,D,20101126,000000,108,108,105.6,108,290.5,0
+AGEN.US,D,20101129,000000,105.6,110.4,105.6,109.2,1123.8,0
+AGEN.US,D,20101130,000000,109.2,110.4,106.8,106.8,1451.95,0
+AGEN.US,D,20101201,000000,106.8,111.6,105.6,111.6,2130.9,0
+AGEN.US,D,20101202,000000,110.4,112.8,108,108,1652.1000000000001,0
+AGEN.US,D,20101203,000000,108,109.2,104.4,106.8,2267.75,0
+AGEN.US,D,20101206,000000,108,111.6,106.8,111.6,1949.4,0
+AGEN.US,D,20101207,000000,112.8,112.8,106.8,109.2,2465.2000000000003,0
+AGEN.US,D,20101208,000000,109.2,109.2,106.8,106.8,1215.75,0
+AGEN.US,D,20101209,000000,106.8,110.4,106.8,106.8,2225.85,0
+AGEN.US,D,20101210,000000,106.8,110.4,106.8,109.2,1540.4,0
+AGEN.US,D,20101213,000000,109.2,110.4,106.8,106.8,2163.7000000000003,0
+AGEN.US,D,20101214,000000,108,110.4,108,110.4,2139.4500000000003,0
+AGEN.US,D,20101215,000000,110.4,110.4,109.2,109.2,1481.45,0
+AGEN.US,D,20101216,000000,109.2,110.4,109.2,110.4,923.8000000000001,0
+AGEN.US,D,20101217,000000,109.2,110.4,108,108,1697.3000000000002,0
+AGEN.US,D,20101220,000000,108,110.4,108,108,2131.35,0
+AGEN.US,D,20101221,000000,109.2,123.6,108,123.6,30749.800000000003,0
+AGEN.US,D,20101222,000000,123.6,130.8,116.4,122.4,17732.600000000002,0
+AGEN.US,D,20101223,000000,122.4,122.4,112.8,118.8,6381.55,0
+AGEN.US,D,20101227,000000,117.6,127.2,115.2,121.2,8029.85,0
+AGEN.US,D,20101228,000000,124.8,134.4,120,127.2,23569.75,0
+AGEN.US,D,20101229,000000,127.2,128.4,123.6,123.6,6007.650000000001,0
+AGEN.US,D,20101230,000000,123.6,128.4,121.2,121.2,5843.85,0
+AGEN.US,D,20101231,000000,121.2,124.8,120,121.2,3687.3,0
+AGEN.US,D,20110103,000000,121.2,127.2,120,127.2,4874.55,0
+AGEN.US,D,20110104,000000,127.2,127.2,121.2,126,4631.400000000001,0
+AGEN.US,D,20110105,000000,126,139.2,122.4,133.2,37606.6,0
+AGEN.US,D,20110106,000000,136.8,136.8,127.2,127.2,7145.25,0
+AGEN.US,D,20110107,000000,127.2,128.4,121.2,122.4,6629.35,0
+AGEN.US,D,20110110,000000,121.2,124.8,116.4,120,7963.6,0
+AGEN.US,D,20110111,000000,120,123.6,118.8,123.6,5185.150000000001,0
+AGEN.US,D,20110112,000000,123.6,123.6,121.2,123.6,3973.4500000000003,0
+AGEN.US,D,20110113,000000,122.4,124.8,118.8,124.8,4970.400000000001,0
+AGEN.US,D,20110114,000000,121.2,124.8,121.2,121.2,3946.9,0
+AGEN.US,D,20110118,000000,123.6,123.6,118.8,121.2,2645.25,0
+AGEN.US,D,20110119,000000,121.2,122.4,114,115.2,5264.8,0
+AGEN.US,D,20110120,000000,114,115.2,112.8,112.8,3481.55,0
+AGEN.US,D,20110121,000000,111.6,114,111.6,112.8,1529.4,0
+AGEN.US,D,20110124,000000,117.6,118.8,111.6,114,2805.5,0
+AGEN.US,D,20110125,000000,117.6,117.6,111.6,114,1485.6000000000001,0
+AGEN.US,D,20110126,000000,114,117.6,114,114,2288.05,0
+AGEN.US,D,20110127,000000,114,117.6,112.8,114,1272.2,0
+AGEN.US,D,20110128,000000,114,116.4,110.4,111.6,2810.05,0
+AGEN.US,D,20110131,000000,110.4,112.8,110.4,110.4,1495.6000000000001,0
+AGEN.US,D,20110201,000000,111.6,112.8,103.2,111.6,1103,0
+AGEN.US,D,20110202,000000,111.6,112.8,111.6,111.6,791.5500000000001,0
+AGEN.US,D,20110203,000000,111.6,112.8,109.2,110.4,1697.5,0
+AGEN.US,D,20110204,000000,109.2,114,109.2,114,1427.5500000000002,0
+AGEN.US,D,20110207,000000,112.8,112.8,110.4,112.8,1459.0500000000002,0
+AGEN.US,D,20110208,000000,112.8,112.8,110.4,112.8,1104.8500000000001,0
+AGEN.US,D,20110209,000000,111.6,112.8,110.4,112.8,894.25,0
+AGEN.US,D,20110210,000000,112.8,112.8,110.4,111.6,675.3000000000001,0
+AGEN.US,D,20110211,000000,110.4,112.8,110.4,111.6,1099.15,0
+AGEN.US,D,20110214,000000,111.6,116.4,110.4,110.4,3885.05,0
+AGEN.US,D,20110215,000000,112.8,115.2,111.6,111.6,1497.75,0
+AGEN.US,D,20110216,000000,112.8,114,109.2,111.6,3183.7000000000003,0
+AGEN.US,D,20110218,000000,111.6,120,109.2,114,6531.75,0
+AGEN.US,D,20110222,000000,114,120,110.4,117.6,4499,0
+AGEN.US,D,20110223,000000,116.4,117.6,110.4,111.6,2421.6,0
+AGEN.US,D,20110224,000000,111.6,114,111.6,111.6,993.1,0
+AGEN.US,D,20110225,000000,114,114,109.2,111.6,1269.0500000000002,0
+AGEN.US,D,20110228,000000,111.6,114,109.2,109.2,1745.6000000000001,0
+AGEN.US,D,20110301,000000,111.6,114,110.4,111.6,1741.6000000000001,0
+AGEN.US,D,20110302,000000,111.6,112.8,111.6,111.6,1425.15,0
+AGEN.US,D,20110303,000000,111.6,114,110.4,114,1615.0500000000002,0
+AGEN.US,D,20110304,000000,112.8,114,110.4,112.8,3788.5,0
+AGEN.US,D,20110307,000000,111.6,112.8,110.4,112.8,1844.2,0
+AGEN.US,D,20110308,000000,112.8,118.8,112.8,115.2,3379.4,0
+AGEN.US,D,20110309,000000,116.4,122.4,114,117.6,8063.8,0
+AGEN.US,D,20110310,000000,117.6,118.8,112.8,114,1768.1000000000001,0
+AGEN.US,D,20110311,000000,115.2,118.8,115.2,116.4,1604.6000000000001,0
+AGEN.US,D,20110314,000000,114,114,110.4,111.6,2686.3500000000004,0
+AGEN.US,D,20110315,000000,110.4,110.4,106.8,110.4,2700.5,0
+AGEN.US,D,20110316,000000,109.2,110.4,106.8,106.8,2199.25,0
+AGEN.US,D,20110317,000000,106.8,108,105.6,105.6,3336.3,0
+AGEN.US,D,20110318,000000,116.4,116.4,109.2,112.8,4248.35,0
+AGEN.US,D,20110321,000000,112.8,112.8,110.4,110.4,864.0500000000001,0
+AGEN.US,D,20110322,000000,112.8,114,110.4,112.8,1561.1000000000001,0
+AGEN.US,D,20110323,000000,110.4,114,109.2,111.6,1421.15,0
+AGEN.US,D,20110324,000000,110.4,111.6,109.2,109.2,2228.8,0
+AGEN.US,D,20110325,000000,109.2,112.8,108,109.2,1887.25,0
+AGEN.US,D,20110328,000000,109.2,114,108,109.2,4432.2,0
+AGEN.US,D,20110329,000000,109.2,111.6,108,111.6,1681.3500000000001,0
+AGEN.US,D,20110330,000000,110.4,111.6,109.2,109.2,1347.5,0
+AGEN.US,D,20110331,000000,108,110.4,105.6,109.2,1317.75,0
+AGEN.US,D,20110401,000000,110.4,110.4,108,108,1239.2,0
+AGEN.US,D,20110404,000000,109.2,111.6,108,111.6,1778.3500000000001,0
+AGEN.US,D,20110405,000000,111.6,111.6,109.2,110.4,1472.75,0
+AGEN.US,D,20110406,000000,111.6,111.6,106.8,108,4640.8,0
+AGEN.US,D,20110407,000000,109.2,117.6,109.2,114,6938.75,0
+AGEN.US,D,20110408,000000,112.8,115.2,110.4,112.8,1473.15,0
+AGEN.US,D,20110411,000000,111.6,116.4,111.6,115.2,2578.8,0
+AGEN.US,D,20110412,000000,115.2,115.2,109.2,111.6,3162.4500000000003,0
+AGEN.US,D,20110413,000000,110.4,112.8,109.2,110.4,1120.8,0
+AGEN.US,D,20110414,000000,110.4,112.8,109.2,110.4,525.9,0
+AGEN.US,D,20110415,000000,109.2,111.6,108,110.4,1863,0
+AGEN.US,D,20110418,000000,108,110.4,105.6,106.8,3671.1000000000004,0
+AGEN.US,D,20110419,000000,106.8,110.4,106.8,109.2,1459.95,0
+AGEN.US,D,20110420,000000,109.2,116.4,109.2,111.6,5112.05,0
+AGEN.US,D,20110421,000000,112.8,112.8,110.4,112.8,1777.4,0
+AGEN.US,D,20110425,000000,115.2,115.2,109.2,111.6,1116.3500000000001,0
+AGEN.US,D,20110426,000000,110.4,112.8,109.2,110.4,1284.9,0
+AGEN.US,D,20110427,000000,110.4,118.8,110.4,115.2,10318.25,0
+AGEN.US,D,20110428,000000,114,116.4,110.4,112.8,1949.95,0
+AGEN.US,D,20110429,000000,111.6,116.4,110.4,114,3169.3500000000004,0
+AGEN.US,D,20110502,000000,111.6,115.2,111.6,114,3430.5,0
+AGEN.US,D,20110503,000000,112.8,118.8,112.8,112.8,8673.550000000001,0
+AGEN.US,D,20110504,000000,112.8,115.2,104.4,110.4,6005.05,0
+AGEN.US,D,20110505,000000,110.4,110.4,106.8,106.8,2218.55,0
+AGEN.US,D,20110506,000000,110.4,112.8,106.8,109.2,2316.35,0
+AGEN.US,D,20110509,000000,109.2,118.8,109.2,112.8,10462.6,0
+AGEN.US,D,20110510,000000,111.6,116.4,110.4,116.4,7738.55,0
+AGEN.US,D,20110511,000000,116.4,116.4,114,114,1739.3000000000002,0
+AGEN.US,D,20110512,000000,114,115.2,112.8,112.8,1455.4,0
+AGEN.US,D,20110513,000000,114,117.6,111.6,111.6,3650.75,0
+AGEN.US,D,20110516,000000,112.8,116.4,111.6,112.8,4671.6,0
+AGEN.US,D,20110517,000000,111.6,114,110.4,112.8,3145.15,0
+AGEN.US,D,20110518,000000,112.8,115.2,111.6,112.8,2549.9500000000003,0
+AGEN.US,D,20110519,000000,120,124.8,114,117.6,39592.5,0
+AGEN.US,D,20110520,000000,118.8,120,110.4,114,9239.75,0
+AGEN.US,D,20110523,000000,114,116.4,111.6,112.8,1959.8000000000002,0
+AGEN.US,D,20110524,000000,112.8,114,109.2,110.4,5826.900000000001,0
+AGEN.US,D,20110525,000000,111.6,112.8,110.4,110.4,2708.4,0
+AGEN.US,D,20110526,000000,111.6,112.8,110.4,110.4,2488.65,0
+AGEN.US,D,20110527,000000,111.6,112.8,110.4,111.6,1884.3500000000001,0
+AGEN.US,D,20110531,000000,112.8,112.8,109.2,110.4,3781.75,0
+AGEN.US,D,20110601,000000,111.6,116.4,110.4,112.8,7136.700000000001,0
+AGEN.US,D,20110602,000000,114,116.4,111.6,116.4,3629.2000000000003,0
+AGEN.US,D,20110603,000000,115.2,134.4,112.8,121.2,69830.85,0
+AGEN.US,D,20110606,000000,124.8,124.8,106.8,108,28986.7,0
+AGEN.US,D,20110607,000000,110.4,111.6,103.2,103.2,12958.25,0
+AGEN.US,D,20110608,000000,105.6,106.8,99.6,100.8,8724.85,0
+AGEN.US,D,20110609,000000,103.2,103.2,97.2,98.4,5417.700000000001,0
+AGEN.US,D,20110610,000000,98.4,100.8,96,97.2,3396.3500000000004,0
+AGEN.US,D,20110613,000000,98.4,102,92.4,94.8,5344.3,0
+AGEN.US,D,20110614,000000,98.4,100.8,96,100.8,3193.3,0
+AGEN.US,D,20110615,000000,100.8,103.2,94.8,98.4,4102.45,0
+AGEN.US,D,20110616,000000,96,98.4,94.8,97.2,1596.45,0
+AGEN.US,D,20110617,000000,98.4,98.4,93.6,93.6,1948,0
+AGEN.US,D,20110620,000000,94.8,96,94.8,94.8,1360.5,0
+AGEN.US,D,20110621,000000,94.8,98.4,94.8,98.4,1511.95,0
+AGEN.US,D,20110622,000000,97.2,98.4,94.8,96,1370.5,0
+AGEN.US,D,20110623,000000,97.2,98.4,93.6,96,2418.35,0
+AGEN.US,D,20110624,000000,96,98.4,92.4,92.4,2965.8,0
+AGEN.US,D,20110627,000000,94.8,96,92.4,96,2578.2000000000003,0
+AGEN.US,D,20110628,000000,94.8,96,93.6,96,1587.1000000000001,0
+AGEN.US,D,20110629,000000,96,98.4,93.6,94.8,1492.6000000000001,0
+AGEN.US,D,20110630,000000,94.8,94.8,92.4,93.6,2269.7000000000003,0
+AGEN.US,D,20110701,000000,93.6,97.2,93.6,97.2,1491.8500000000001,0
+AGEN.US,D,20110705,000000,96,102,96,99.6,2384,0
+AGEN.US,D,20110706,000000,100.8,102,97.2,98.4,862.4000000000001,0
+AGEN.US,D,20110707,000000,97.2,102,96,98.4,1352.8500000000001,0
+AGEN.US,D,20110708,000000,98.4,100.8,96,98.4,637.9000000000001,0
+AGEN.US,D,20110711,000000,97.2,98.4,94.8,96,2158,0
+AGEN.US,D,20110712,000000,96,96,91.2,92.4,3063.3,0
+AGEN.US,D,20110713,000000,93.6,96,92.4,93.6,862.85,0
+AGEN.US,D,20110714,000000,93.6,96,91.2,92.4,1607.3000000000002,0
+AGEN.US,D,20110715,000000,93.6,93.6,91.2,92.4,659.6,0
+AGEN.US,D,20110718,000000,90,93.6,90,93.6,1471.95,0
+AGEN.US,D,20110719,000000,92.4,96,90,93.6,1400.45,0
+AGEN.US,D,20110720,000000,94.8,94.8,91.2,92.4,655.9000000000001,0
+AGEN.US,D,20110721,000000,92.4,96,90,94.8,1255.95,0
+AGEN.US,D,20110722,000000,96,98.4,92.4,97.2,1225.1000000000001,0
+AGEN.US,D,20110725,000000,94.8,96,93.6,94.8,1469.7,0
+AGEN.US,D,20110726,000000,94.8,96,92.4,94.8,1191.6000000000001,0
+AGEN.US,D,20110727,000000,92.4,96,91.2,92.4,1601.3000000000002,0
+AGEN.US,D,20110728,000000,91.2,96,91.2,93.6,905.5500000000001,0
+AGEN.US,D,20110729,000000,92.4,98.4,90,92.4,3185.4,0
+AGEN.US,D,20110801,000000,98.4,99.6,91.2,93.6,1084.2,0
+AGEN.US,D,20110802,000000,93.6,97.2,91.2,92.4,2259.5,0
+AGEN.US,D,20110803,000000,92.4,92.4,85.2,86.4,4322.45,0
+AGEN.US,D,20110804,000000,84,85.2,76.8,78,5137.8,0
+AGEN.US,D,20110805,000000,78,79.2,66,70.8,4664.2,0
+AGEN.US,D,20110808,000000,70.8,72,63.6,66,6110.900000000001,0
+AGEN.US,D,20110809,000000,68.4,70.8,66,68.4,2527.3,0
+AGEN.US,D,20110810,000000,72,72,57.6,60,7485.450000000001,0
+AGEN.US,D,20110811,000000,62.4,72,60,67.2,4874.8,0
+AGEN.US,D,20110812,000000,67.2,69.6,63.6,64.8,2520.05,0
+AGEN.US,D,20110815,000000,66,70.8,66,67.2,2786,0
+AGEN.US,D,20110816,000000,66,68.4,61.2,66,2894,0
+AGEN.US,D,20110817,000000,69.6,70.8,66,68.4,2573.65,0
+AGEN.US,D,20110818,000000,67.2,68.4,62.4,63.6,3608.1000000000004,0
+AGEN.US,D,20110819,000000,68.4,68.4,60,60,1944.1000000000001,0
+AGEN.US,D,20110822,000000,61.2,66,61.2,62.4,4323.900000000001,0
+AGEN.US,D,20110823,000000,61.2,63.6,58.8,61.2,8324.85,0
+AGEN.US,D,20110824,000000,63.6,63.6,60,61.2,1140.8,0
+AGEN.US,D,20110825,000000,61.2,62.4,60,61.2,1428.45,0
+AGEN.US,D,20110826,000000,60,62.4,55.2,61.2,3653.55,0
+AGEN.US,D,20110829,000000,62.4,63.6,60,61.2,2374.35,0
+AGEN.US,D,20110830,000000,62.4,63.6,60,63.6,2491.65,0
+AGEN.US,D,20110831,000000,63.6,63.6,60,62.4,5424.55,0
+AGEN.US,D,20110901,000000,62.4,63.6,60,62.4,3627.05,0
+AGEN.US,D,20110902,000000,61.2,66,57.6,58.8,8133.700000000001,0
+AGEN.US,D,20110906,000000,62.4,64.8,57.6,58.8,1893.9,0
+AGEN.US,D,20110907,000000,61.2,63.6,56.4,62.4,4110.55,0
+AGEN.US,D,20110908,000000,63.6,63.6,61.2,62.4,414.85,0
+AGEN.US,D,20110909,000000,62.4,63.6,60,63.6,1518.8000000000002,0
+AGEN.US,D,20110912,000000,58.8,70.8,58.8,66,5186.85,0
+AGEN.US,D,20110913,000000,68.4,70.8,62.4,67.2,2259.9,0
+AGEN.US,D,20110914,000000,68.4,68.4,66,67.2,1542.6000000000001,0
+AGEN.US,D,20110915,000000,69.6,69.6,66,66,685.4000000000001,0
+AGEN.US,D,20110916,000000,64.8,72,64.8,66,2708.4,0
+AGEN.US,D,20110919,000000,66,80.4,66,74.4,5095.75,0
+AGEN.US,D,20110920,000000,78,82.8,75.6,79.2,4279.8,0
+AGEN.US,D,20110921,000000,81.6,81.6,69.6,69.6,2361.9500000000003,0
+AGEN.US,D,20110922,000000,67.2,72,64.8,68.4,2333.7000000000003,0
+AGEN.US,D,20110923,000000,68.4,69.6,64.8,67.2,1059.3,0
+AGEN.US,D,20110926,000000,73.2,81.6,72,73.2,3228.15,0
+AGEN.US,D,20110927,000000,75.6,78,72,72,1784.8000000000002,0
+AGEN.US,D,20110928,000000,76.8,76.8,67.2,68.4,1103.8500000000001,0
+AGEN.US,D,20110929,000000,72,72,63.6,67.2,888.7,0
+AGEN.US,D,20110930,000000,66,72,55.2,56.4,8824.050000000001,0
+AGEN.US,D,20111003,000000,56.4,58.6,44,52.8,2260,0
+AGEN.US,D,20111004,000000,51.6,52.8,50,52.4,1429,0
+AGEN.US,D,20111005,000000,60.4,62,55.6,59.4,3361.15,0
+AGEN.US,D,20111006,000000,61.8,62,55.6,59.2,999.25,0
+AGEN.US,D,20111007,000000,60,61,53.6,59.6,3899.15,0
+AGEN.US,D,20111010,000000,61.2,63,58.2,60,973,0
+AGEN.US,D,20111011,000000,57,58.6,55.6,58.6,1666.75,0
+AGEN.US,D,20111012,000000,56.8,58,52.2,57,3319.4500000000003,0
+AGEN.US,D,20111013,000000,55.8,57.6,54,57.2,1430.75,0
+AGEN.US,D,20111014,000000,57.6,57.6,54.6,56.4,1418.0500000000002,0
+AGEN.US,D,20111017,000000,55.2,57,53.6,54.4,1284.25,0
+AGEN.US,D,20111018,000000,53.2,88.6,53,66,54938.05,0
+AGEN.US,D,20111019,000000,65.2,67,59,59,18292.350000000002,0
+AGEN.US,D,20111020,000000,59,59.6,56.4,59.6,3880.8,0
+AGEN.US,D,20111021,000000,59.8,60.4,57,58.2,6783.75,0
+AGEN.US,D,20111024,000000,59.2,59.8,56.4,57.8,3492.7000000000003,0
+AGEN.US,D,20111025,000000,57.6,57.8,55.2,56.4,3205.1000000000004,0
+AGEN.US,D,20111026,000000,57.6,57.6,54,54,5304.950000000001,0
+AGEN.US,D,20111027,000000,54.4,56.4,53.2,55.6,7638.200000000001,0
+AGEN.US,D,20111028,000000,55,56.2,54.2,56,5378.05,0
+AGEN.US,D,20111031,000000,56,56.6,54.4,54.8,965.6500000000001,0
+AGEN.US,D,20111101,000000,54.2,55.2,53,55.2,3617.9,0
+AGEN.US,D,20111102,000000,55.6,56,52.6,54.2,2234.75,0
+AGEN.US,D,20111103,000000,55.4,55.4,52,54,2087.85,0
+AGEN.US,D,20111104,000000,54,55,52.8,52.8,1078.15,0
+AGEN.US,D,20111107,000000,53,53,50.4,52,5314.3,0
+AGEN.US,D,20111108,000000,52,52.4,50.6,51.8,1757.6000000000001,0
+AGEN.US,D,20111109,000000,51,51.2,49.8,50.4,4186.650000000001,0
+AGEN.US,D,20111110,000000,49.6,51.4,49,50.8,2341.9500000000003,0
+AGEN.US,D,20111111,000000,50.8,50.8,49.6,49.8,2038.1000000000001,0
+AGEN.US,D,20111114,000000,50,52.2,48.4,51,1830.2,0
+AGEN.US,D,20111115,000000,50,54,49.6,54,2110.55,0
+AGEN.US,D,20111116,000000,53.4,54.4,52.4,53.2,2361.4,0
+AGEN.US,D,20111117,000000,53.2,53.6,52.2,52.8,1195.8,0
+AGEN.US,D,20111118,000000,53.2,53.8,51.4,51.8,1454.25,0
+AGEN.US,D,20111121,000000,50.6,51.8,49.2,51.4,6268.900000000001,0
+AGEN.US,D,20111122,000000,52,52.4,50.8,51.4,1543.8000000000002,0
+AGEN.US,D,20111123,000000,52.6,52.6,50.4,51.2,835.35,0
+AGEN.US,D,20111125,000000,50.6,50.6,48.6,49.2,1452.65,0
+AGEN.US,D,20111128,000000,49.2,50,47,48,4266.6,0
+AGEN.US,D,20111129,000000,47.2,47.8,47,47.2,1346.0500000000002,0
+AGEN.US,D,20111130,000000,47.2,49.4,47.2,48.4,3986.5,0
+AGEN.US,D,20111201,000000,48.8,50.6,48,49.6,3789.2000000000003,0
+AGEN.US,D,20111202,000000,48,50,48,48.6,1835.45,0
+AGEN.US,D,20111205,000000,48.4,49,48.2,49,545.2,0
+AGEN.US,D,20111206,000000,49,49.4,48,48.8,2626.1000000000004,0
+AGEN.US,D,20111207,000000,48.6,49,48,49,1085.65,0
+AGEN.US,D,20111208,000000,48,49,46,46,2358.75,0
+AGEN.US,D,20111209,000000,46.4,48,46.2,47.4,1330.8500000000001,0
+AGEN.US,D,20111212,000000,47.4,47.4,45.6,46.4,3051.6000000000004,0
+AGEN.US,D,20111213,000000,46.6,46.6,45.6,45.8,2025.3500000000001,0
+AGEN.US,D,20111214,000000,46.4,46.4,43.8,44,3150.4,0
+AGEN.US,D,20111215,000000,43,44.4,41.2,44,2861.1000000000004,0
+AGEN.US,D,20111216,000000,43.8,44.8,43.2,44,1814.2,0
+AGEN.US,D,20111219,000000,44.4,46,43,43.8,2058.4500000000003,0
+AGEN.US,D,20111220,000000,45.4,45.4,44,45.4,2453.85,0
+AGEN.US,D,20111221,000000,45.2,45.6,43,44.6,2833,0
+AGEN.US,D,20111222,000000,44,44.6,42.8,44.4,3566.7000000000003,0
+AGEN.US,D,20111223,000000,43.8,44.8,43,44.2,1507.65,0
+AGEN.US,D,20111227,000000,43.2,44,42,44,5934.700000000001,0
+AGEN.US,D,20111228,000000,41.8,42.6,41.2,41.8,2499,0
+AGEN.US,D,20111229,000000,41.8,43,38.4,40.8,8386.5,0
+AGEN.US,D,20111230,000000,40.8,41,38.4,40,4952.650000000001,0
+AGEN.US,D,20120103,000000,40,45.8,40,43.4,3424.15,0
+AGEN.US,D,20120104,000000,42.8,43.2,41.2,42,1729,0
+AGEN.US,D,20120105,000000,43.2,45.8,42,43,7744.400000000001,0
+AGEN.US,D,20120106,000000,45.2,50,45,49,12670.45,0
+AGEN.US,D,20120109,000000,48,49,47,47.4,4967.450000000001,0
+AGEN.US,D,20120110,000000,47.4,48,46.6,47.2,2433.15,0
+AGEN.US,D,20120111,000000,47.2,50.8,47.2,49.4,5813.5,0
+AGEN.US,D,20120112,000000,49.6,51.6,49,50,2110,0
+AGEN.US,D,20120113,000000,49,50,46.4,48.4,2720.4,0
+AGEN.US,D,20120117,000000,50,51.2,49.6,49.8,5136.450000000001,0
+AGEN.US,D,20120118,000000,50,50.6,48.4,49.8,5238.8,0
+AGEN.US,D,20120119,000000,49.6,50,49.2,49.2,1637.65,0
+AGEN.US,D,20120120,000000,48.8,49.6,48.4,49.4,1115.9,0
+AGEN.US,D,20120123,000000,49.2,49.2,48.2,48.8,2055.4,0
+AGEN.US,D,20120124,000000,48.4,48.8,46.8,48.6,2807.6000000000004,0
+AGEN.US,D,20120125,000000,48.2,50.8,48,50.6,6609.650000000001,0
+AGEN.US,D,20120126,000000,51,56.6,50.4,55.2,9214.4,0
+AGEN.US,D,20120127,000000,56.4,56.6,54.8,55.8,9139.75,0
+AGEN.US,D,20120130,000000,56,57.6,54.4,56.2,6063,0
+AGEN.US,D,20120131,000000,56.2,57,54,55.6,5689.950000000001,0
+AGEN.US,D,20120201,000000,56.4,57.6,55.6,57.4,6521.3,0
+AGEN.US,D,20120202,000000,57.4,57.6,56.2,57.6,3596.1000000000004,0
+AGEN.US,D,20120203,000000,57.8,58,55.2,57.4,5567.400000000001,0
+AGEN.US,D,20120206,000000,57.2,58.6,56.6,58,8174.85,0
+AGEN.US,D,20120207,000000,58,58.8,57.6,58.6,7856.35,0
+AGEN.US,D,20120208,000000,58.8,69.8,58.6,69.4,18247.9,0
+AGEN.US,D,20120209,000000,72,74.4,70.8,73.4,27088.350000000002,0
+AGEN.US,D,20120210,000000,72.4,73.4,69,69.8,8022.85,0
+AGEN.US,D,20120213,000000,71.6,71.6,68.4,69.2,3666.6000000000004,0
+AGEN.US,D,20120214,000000,69.6,70.2,65.2,66,4091.9,0
+AGEN.US,D,20120215,000000,66,66,62.6,63.2,3162.75,0
+AGEN.US,D,20120216,000000,62.8,64,60.2,61.6,4830.3,0
+AGEN.US,D,20120217,000000,61,62,58,59.6,3845.25,0
+AGEN.US,D,20120221,000000,60.4,60.4,56.8,57.8,3011.5,0
+AGEN.US,D,20120222,000000,59.6,61.6,57,60,3827.05,0
+AGEN.US,D,20120223,000000,60,60,57.2,58,11381.95,0
+AGEN.US,D,20120224,000000,59,65.6,59,64.4,5410.55,0
+AGEN.US,D,20120227,000000,65.6,67,64,65.6,3528.25,0
+AGEN.US,D,20120228,000000,65,66,62.8,65,4200.55,0
+AGEN.US,D,20120229,000000,64.4,65.6,63.6,63.8,2221.1,0
+AGEN.US,D,20120301,000000,61,65,60.4,64.6,2444.8,0
+AGEN.US,D,20120302,000000,64.2,66.4,64.2,64.6,5626.8,0
+AGEN.US,D,20120305,000000,69,69.8,60,64.2,11837.6,0
+AGEN.US,D,20120306,000000,64,77,64,75.2,21988.95,0
+AGEN.US,D,20120307,000000,79.6,94.4,78,89,40469.600000000006,0
+AGEN.US,D,20120308,000000,92.2,98.4,80.2,85.2,36396.1,0
+AGEN.US,D,20120309,000000,85.2,88.6,82,88,7884.35,0
+AGEN.US,D,20120312,000000,91.2,98,87,97,18497.75,0
+AGEN.US,D,20120313,000000,97.6,101.4,95,101,19262.2,0
+AGEN.US,D,20120314,000000,101,114.8,100.2,109,28651.95,0
+AGEN.US,D,20120315,000000,109.4,110.8,101.2,106.2,15678.45,0
+AGEN.US,D,20120316,000000,105.6,106.2,102,105,9392.85,0
+AGEN.US,D,20120319,000000,106.4,125.8,104.6,125.4,53958.8,0
+AGEN.US,D,20120320,000000,125,125.6,112,118.4,51126.3,0
+AGEN.US,D,20120321,000000,120,120.6,116.6,118.6,13324.75,0
+AGEN.US,D,20120322,000000,118.6,119,114.8,116.8,8844.85,0
+AGEN.US,D,20120323,000000,115,117.6,108.6,112.8,19085.4,0
+AGEN.US,D,20120326,000000,113.6,124,109.2,123.2,24390.800000000003,0
+AGEN.US,D,20120327,000000,122.6,122.6,113.2,114.4,16419.3,0
+AGEN.US,D,20120328,000000,114.2,120,113.6,119.2,18367.8,0
+AGEN.US,D,20120329,000000,125.2,136.4,121.8,135.8,64891.65,0
+AGEN.US,D,20120330,000000,136.2,137,130,132,23490.65,0
+AGEN.US,D,20120402,000000,136,148.2,134,140.8,46475.450000000004,0
+AGEN.US,D,20120403,000000,139.8,143,134,140.2,21972.45,0
+AGEN.US,D,20120404,000000,138.8,138.8,130.6,132.2,20825.350000000002,0
+AGEN.US,D,20120405,000000,131.8,131.8,125,127.8,15027.2,0
+AGEN.US,D,20120409,000000,127.4,129,124.2,126.8,12462.5,0
+AGEN.US,D,20120410,000000,126.2,131.4,120.6,122.2,12390.650000000001,0
+AGEN.US,D,20120411,000000,123.8,129.6,122.2,129,10811.400000000001,0
+AGEN.US,D,20120412,000000,130.2,130.6,127,128.4,7818.950000000001,0
+AGEN.US,D,20120413,000000,127.6,134.2,123.4,133.4,12579.2,0
+AGEN.US,D,20120416,000000,134.8,135,127.4,131,8327.550000000001,0
+AGEN.US,D,20120417,000000,131.4,135,124.4,125.2,17860.4,0
+AGEN.US,D,20120418,000000,124.8,126,120.2,124.4,8684.800000000001,0
+AGEN.US,D,20120419,000000,125.6,130,123.6,126.4,5118.25,0
+AGEN.US,D,20120420,000000,127,128.8,123.6,125.4,6347.35,0
+AGEN.US,D,20120423,000000,124.8,125,123,124.4,5512.950000000001,0
+AGEN.US,D,20120424,000000,124.8,127,122,126.4,6228.25,0
+AGEN.US,D,20120425,000000,129.4,130,123.2,125.6,12344.95,0
+AGEN.US,D,20120426,000000,125.8,128.6,124.2,128.6,7637.650000000001,0
+AGEN.US,D,20120427,000000,129,129,120.6,122,10500.400000000001,0
+AGEN.US,D,20120430,000000,121,125.6,119.6,125,15724,0
+AGEN.US,D,20120501,000000,125.2,125.8,123.4,125.2,6525.650000000001,0
+AGEN.US,D,20120502,000000,123.6,129.4,122.8,129,8452,0
+AGEN.US,D,20120503,000000,126.8,128.4,124,125.6,13774.85,0
+AGEN.US,D,20120504,000000,124.8,127,123.2,125.4,5471.400000000001,0
+AGEN.US,D,20120507,000000,124.4,124.6,121.6,123.8,5714.400000000001,0
+AGEN.US,D,20120508,000000,122.8,123.8,107.8,114.2,14807.650000000001,0
+AGEN.US,D,20120509,000000,113.4,116.2,113.4,114.2,7667.650000000001,0
+AGEN.US,D,20120510,000000,115,115,109,109.8,4833.95,0
+AGEN.US,D,20120511,000000,109,118.2,101.8,114.6,19186.25,0
+AGEN.US,D,20120514,000000,113.2,129,113.2,126.4,18152.8,0
+AGEN.US,D,20120515,000000,126.4,127.8,119.4,120.8,8323.050000000001,0
+AGEN.US,D,20120516,000000,120.8,122,115.4,117.4,5052.150000000001,0
+AGEN.US,D,20120517,000000,117.6,121.2,114.6,115.6,4872.95,0
+AGEN.US,D,20120518,000000,115.8,116,108,109,5107.150000000001,0
+AGEN.US,D,20120521,000000,109.2,113.8,107.2,112,4984.150000000001,0
+AGEN.US,D,20120522,000000,111.6,114.4,109.4,110.8,4547.05,0
+AGEN.US,D,20120523,000000,109.2,112,101.6,105.6,10803.550000000001,0
+AGEN.US,D,20120524,000000,105.6,108,102.2,102.8,11546.35,0
+AGEN.US,D,20120525,000000,102,105,102,104,7118.05,0
+AGEN.US,D,20120529,000000,105.2,108,104,106,4554.400000000001,0
+AGEN.US,D,20120530,000000,105.6,105.6,96,97.4,9408.2,0
+AGEN.US,D,20120531,000000,97.8,105.6,96,104.4,6088.700000000001,0
+AGEN.US,D,20120601,000000,103,103,97.8,101.4,6989.8,0
+AGEN.US,D,20120604,000000,100.8,102.8,97.8,100.8,6166.8,0
+AGEN.US,D,20120605,000000,100,105.4,99.4,104.6,4834.75,0
+AGEN.US,D,20120606,000000,106.8,112.2,105.2,112.2,4340.5,0
+AGEN.US,D,20120607,000000,112.6,115,108.6,112.8,3138.1000000000004,0
+AGEN.US,D,20120608,000000,112.8,119.8,108.6,117.6,8833.800000000001,0
+AGEN.US,D,20120611,000000,118,118.8,108.2,110.8,5407.6,0
+AGEN.US,D,20120612,000000,111.4,112.8,106.4,109,5982.1,0
+AGEN.US,D,20120613,000000,109,109,103.8,106.4,11215.1,0
+AGEN.US,D,20120614,000000,103.6,107.2,103.2,106.8,8223.1,0
+AGEN.US,D,20120615,000000,106.8,107,99,105.8,8246.800000000001,0
+AGEN.US,D,20120618,000000,104.8,107,104,105.2,10486.5,0
+AGEN.US,D,20120619,000000,105.2,107.2,102,105.2,9636.300000000001,0
+AGEN.US,D,20120620,000000,105,105,95.2,100.8,16399.2,0
+AGEN.US,D,20120621,000000,100.2,106.8,98.6,101.2,22460.9,0
+AGEN.US,D,20120622,000000,101.2,103.4,99.6,100,179679.65000000002,0
+AGEN.US,D,20120625,000000,100.8,101.8,96.6,101.4,8345.15,0
+AGEN.US,D,20120626,000000,101.2,102,99.6,100.8,4732.25,0
+AGEN.US,D,20120627,000000,100.6,105.6,100,104,15836.45,0
+AGEN.US,D,20120628,000000,103,104,100,101.8,10238.6,0
+AGEN.US,D,20120629,000000,103,105.2,103,104.8,8682.2,0
+AGEN.US,D,20120702,000000,102,108,102,107.6,16458.05,0
+AGEN.US,D,20120703,000000,107.6,107.6,106,106.8,4252.5,0
+AGEN.US,D,20120705,000000,105.8,107.4,105.8,106.8,5871.35,0
+AGEN.US,D,20120706,000000,105.6,109.4,105.4,107.6,12696.45,0
+AGEN.US,D,20120709,000000,107.2,107.4,105,106.8,6263.55,0
+AGEN.US,D,20120710,000000,107,108.8,105.8,107.2,10121.85,0
+AGEN.US,D,20120711,000000,107.8,107.8,104.4,106,2999.15,0
+AGEN.US,D,20120712,000000,104.8,107.8,101.4,106.8,7413.200000000001,0
+AGEN.US,D,20120713,000000,106.8,106.8,101.6,103,9436.85,0
+AGEN.US,D,20120716,000000,103,103.2,100.8,102,4205,0
+AGEN.US,D,20120717,000000,102.2,103,101,101.6,4207.3,0
+AGEN.US,D,20120718,000000,101.6,102,99.2,101.4,4168.2,0
+AGEN.US,D,20120719,000000,101.8,104.8,99.4,101.8,5902.3,0
+AGEN.US,D,20120720,000000,101,102.6,97.8,100.8,8201.9,0
+AGEN.US,D,20120723,000000,99.8,100.8,98.2,98.6,2782.65,0
+AGEN.US,D,20120724,000000,99.2,99.2,91.2,91.4,6570.3,0
+AGEN.US,D,20120725,000000,92.2,92.2,90.2,91,4545.25,0
+AGEN.US,D,20120726,000000,92,95.4,90.6,92.2,2214.05,0
+AGEN.US,D,20120727,000000,92.6,97.6,92.6,96.8,4722.8,0
+AGEN.US,D,20120730,000000,97.6,100.2,96.4,98.8,6128,0
+AGEN.US,D,20120731,000000,99,100.4,96.4,96.6,5852.25,0
+AGEN.US,D,20120801,000000,96.6,100.2,96.4,96.4,5807.900000000001,0
+AGEN.US,D,20120802,000000,98.2,98.6,93.2,93.6,5605.5,0
+AGEN.US,D,20120803,000000,94,98.6,92.2,95.4,7695.950000000001,0
+AGEN.US,D,20120806,000000,95.8,99.6,95.8,96.6,7991.6,0
+AGEN.US,D,20120807,000000,96.8,97.2,95.6,96,5272.8,0
+AGEN.US,D,20120808,000000,95.8,97.2,92.4,92.8,6469.400000000001,0
+AGEN.US,D,20120809,000000,93,93.6,91.2,92,2808.9,0
+AGEN.US,D,20120810,000000,91.4,91.78,86,86.4,5224.3,0
+AGEN.US,D,20120813,000000,86.6,90.4,86.4,89.8,2598.4,0
+AGEN.US,D,20120814,000000,90.6,91.4,89.6,89.8,2434.55,0
+AGEN.US,D,20120815,000000,89.6,91.3,88.8,91,2729.65,0
+AGEN.US,D,20120816,000000,91.2,94.6,90.6,94.6,3235.3500000000004,0
+AGEN.US,D,20120817,000000,94.2,96,92.6,95.6,3476.9,0
+AGEN.US,D,20120820,000000,95,95,92.4,93,1575.5500000000002,0
+AGEN.US,D,20120821,000000,92.4,94,89.4,90.8,4404.150000000001,0
+AGEN.US,D,20120822,000000,91,92.8,89.8,91.6,764.1500000000001,0
+AGEN.US,D,20120823,000000,91.2,92.2,90,92,994.45,0
+AGEN.US,D,20120824,000000,91.4,94.4,91.002,93.8,3997.4500000000003,0
+AGEN.US,D,20120827,000000,93.6,93.8,88,89.2,4013.3500000000004,0
+AGEN.US,D,20120828,000000,89.4,93.2,89.4,92.8,3541.8500000000004,0
+AGEN.US,D,20120829,000000,92.8,95.6,92.4,95,3071.4500000000003,0
+AGEN.US,D,20120830,000000,94.4,95.4,92.4,94.2,2214.8,0
+AGEN.US,D,20120831,000000,95.2,95.2,90.6,91.8,7208,0
+AGEN.US,D,20120904,000000,92.4,95.4,87.4,93.8,3396.7000000000003,0
+AGEN.US,D,20120905,000000,93.6,96.398,91.4,95.8,3874.9,0
+AGEN.US,D,20120906,000000,96.2,100.4,96,99.2,6582,0
+AGEN.US,D,20120907,000000,99.6,100.6,98.93,100,4024.15,0
+AGEN.US,D,20120910,000000,99.8,101.2,99.2,100.2,3047.15,0
+AGEN.US,D,20120911,000000,100,102.2,100,100.8,1269.45,0
+AGEN.US,D,20120912,000000,101.4,101.6,99.2,99.6,2269.9500000000003,0
+AGEN.US,D,20120913,000000,99.4,100.8,94.402,97.6,5260.1,0
+AGEN.US,D,20120914,000000,97.6,98,88.2,91,12473.95,0
+AGEN.US,D,20120917,000000,91.4,91.6,89.6,90,5160,0
+AGEN.US,D,20120918,000000,90,92,88,89.8,52353.5,0
+AGEN.US,D,20120919,000000,89.4,90.4,89.4,90.2,8466.95,0
+AGEN.US,D,20120920,000000,89.6,90.4,89.6,89.8,4828.900000000001,0
+AGEN.US,D,20120921,000000,90.2,94.6,89.6,93.6,16407.9,0
+AGEN.US,D,20120924,000000,93,95.4,92,95,4753,0
+AGEN.US,D,20120925,000000,95.2,97.2,94.8,95.6,5669.1,0
+AGEN.US,D,20120926,000000,96.2,96.4,91,91.2,4174.55,0
+AGEN.US,D,20120927,000000,92.2,93.6,90,92,4617.2,0
+AGEN.US,D,20120928,000000,91.4,92.8,90.4,92.2,3396.9500000000003,0
+AGEN.US,D,20121001,000000,92.8,93.8,90.6,91.4,2256.25,0
+AGEN.US,D,20121002,000000,92,95.6,91.8,92.4,3067.6000000000004,0
+AGEN.US,D,20121003,000000,92.8,94.4,92,93.2,2470.4500000000003,0
+AGEN.US,D,20121004,000000,94,95,91.6,92.8,3021.5,0
+AGEN.US,D,20121005,000000,92.8,96.998,91.602,94,4744.1,0
+AGEN.US,D,20121008,000000,95.4,99,95,95.8,10338.2,0
+AGEN.US,D,20121009,000000,95.4,96,94,94.4,2400.65,0
+AGEN.US,D,20121010,000000,94.8,95.2,92.024,92.4,3700.05,0
+AGEN.US,D,20121011,000000,93.2,95.2,93.2,95.2,1297.1000000000001,0
+AGEN.US,D,20121012,000000,95,95.6,90.8,91.6,2498.3,0
+AGEN.US,D,20121015,000000,91.8,93,90,92.6,3503.5,0
+AGEN.US,D,20121016,000000,92.8,93.4,92.1,92.8,3132.5,0
+AGEN.US,D,20121017,000000,93.4,94.2,92.6,94.2,1238.6000000000001,0
+AGEN.US,D,20121018,000000,94.2,94.2,92.6,92.6,1615.45,0
+AGEN.US,D,20121019,000000,92.6,92.6,87.6,88.4,6653.35,0
+AGEN.US,D,20121022,000000,88,89.8,87.602,88.6,4856.7,0
+AGEN.US,D,20121023,000000,88.2,88.8,87,88.4,3542.15,0
+AGEN.US,D,20121024,000000,89,89.4,87.4,88.6,2188.9500000000003,0
+AGEN.US,D,20121025,000000,89.2,93,89.2,93,7326.950000000001,0
+AGEN.US,D,20121026,000000,93.4,94.8,88,88.4,4173.05,0
+AGEN.US,D,20121031,000000,88,90.4,87,89.4,2642.6000000000004,0
+AGEN.US,D,20121101,000000,89.8,92,88,89.6,4586.35,0
+AGEN.US,D,20121102,000000,90.2,91.8,88.4,89.4,4486.150000000001,0
+AGEN.US,D,20121105,000000,89.6,91.2,88.6,91,2992.4500000000003,0
+AGEN.US,D,20121106,000000,91.8,92.4,90.4,91.6,1882.65,0
+AGEN.US,D,20121107,000000,89.6,90,87.6,88,3682.8500000000004,0
+AGEN.US,D,20121108,000000,88,88,81.4,85,9775.1,0
+AGEN.US,D,20121109,000000,88,90.4,82.8,83.6,6922,0
+AGEN.US,D,20121112,000000,86.198,86.198,79.2,79.4,4499.95,0
+AGEN.US,D,20121113,000000,78.6,79.8,73.6,73.8,9006,0
+AGEN.US,D,20121114,000000,74.2,75.4,70.8,71.8,5493.35,0
+AGEN.US,D,20121115,000000,71.4,72.8,68,69,9587.75,0
+AGEN.US,D,20121116,000000,69.8,71.4,67.8,70.4,4160,0
+AGEN.US,D,20121119,000000,72.8,73.4,70.6,71.8,4920.75,0
+AGEN.US,D,20121120,000000,70.4,74.6,70.2,72.8,3724.8,0
+AGEN.US,D,20121121,000000,72.4,72.8,70.2,72.4,1267.2,0
+AGEN.US,D,20121123,000000,72.8,74.2,72.4,73.8,1279.2,0
+AGEN.US,D,20121126,000000,73.8,74.2,67.4,73,4928.75,0
+AGEN.US,D,20121127,000000,73.2,77.4,70.2,76.2,5956.8,0
+AGEN.US,D,20121128,000000,76,79.8,75.2,78.4,3252.6000000000004,0
+AGEN.US,D,20121129,000000,79,86.2,79,82.6,7595.8,0
+AGEN.US,D,20121130,000000,83.2,87.6,82.998,86.6,6480.3,0
+AGEN.US,D,20121203,000000,84.8,88,82.2,83.8,2965,0
+AGEN.US,D,20121204,000000,84.6,86.6,81.2,86,2884.75,0
+AGEN.US,D,20121205,000000,87.2,88,84,85.2,2636.9,0
+AGEN.US,D,20121206,000000,85.6,88,83.202,86.8,3067.8,0
+AGEN.US,D,20121207,000000,87,87,82.4,83.2,2411.9,0
+AGEN.US,D,20121210,000000,82.6,82.8,78,80,4420.45,0
+AGEN.US,D,20121211,000000,80.5,80.5,77.6,80,3477.65,0
+AGEN.US,D,20121212,000000,80,80,77.6,77.608,2201.75,0
+AGEN.US,D,20121213,000000,77.6,78.598,76.4,77.6,1759.2,0
+AGEN.US,D,20121214,000000,77.2,78.2,76,78.2,1841.1000000000001,0
+AGEN.US,D,20121217,000000,78.8,79.4,76.6,79.2,2300.35,0
+AGEN.US,D,20121218,000000,79.6,81,78.8,80.8,4283,0
+AGEN.US,D,20121219,000000,80.2,81.8,76.4,78.8,2600.15,0
+AGEN.US,D,20121220,000000,76.8,79.2,72.8,77.6,3393.65,0
+AGEN.US,D,20121221,000000,76.8,78.2,73.1,78.2,8607.050000000001,0
+AGEN.US,D,20121224,000000,78,78,74.002,76.6,2626.3500000000004,0
+AGEN.US,D,20121226,000000,77,80,75.6,76.6,2699.6000000000004,0
+AGEN.US,D,20121227,000000,72.8,76.4,71.2,75.6,2413.65,0
+AGEN.US,D,20121228,000000,75.202,75.54,74,74.4,3226.3500000000004,0
+AGEN.US,D,20121231,000000,75.8,82.6,74.002,82,6450.3,0
+AGEN.US,D,20130102,000000,74.2,85.4,74.2,84.8,6886.650000000001,0
+AGEN.US,D,20130103,000000,84.8,85.8,82,83,2189.4,0
+AGEN.US,D,20130104,000000,84,84.4,82,83.6,2229.2000000000003,0
+AGEN.US,D,20130107,000000,83,87,82,82.4,5948.6,0
+AGEN.US,D,20130108,000000,81.8,83.6,76.2,81.8,3226.7000000000003,0
+AGEN.US,D,20130109,000000,82.8,83.4,77.8,79.8,2595.15,0
+AGEN.US,D,20130110,000000,80,85,80,81.8,3966.2000000000003,0
+AGEN.US,D,20130111,000000,82.4,84.8,79.2,80.4,4454.55,0
+AGEN.US,D,20130114,000000,80.4,81.6,79.8,80.8,1072.8500000000001,0
+AGEN.US,D,20130115,000000,81,82,80.402,81.6,2475.8,0
+AGEN.US,D,20130116,000000,81.4,81.6,81,81.2,3264.3,0
+AGEN.US,D,20130117,000000,81.8,84,81.2,82,3883.1000000000004,0
+AGEN.US,D,20130118,000000,82,82.8,82,82.8,2051.35,0
+AGEN.US,D,20130122,000000,83.2,84.8,82.6,84.6,3558.5,0
+AGEN.US,D,20130123,000000,83.6,87.8,83.4,86.8,5418.8,0
+AGEN.US,D,20130124,000000,87.2,87.598,83.6,84,2075.1,0
+AGEN.US,D,20130125,000000,84.6,84.6,82.602,83.4,2087.4500000000003,0
+AGEN.US,D,20130128,000000,83.4,87,83.4,87,4132.8,0
+AGEN.US,D,20130129,000000,87,89.6,86,87.6,5163.650000000001,0
+AGEN.US,D,20130130,000000,87,89,87,87.2,3735.05,0
+AGEN.US,D,20130131,000000,87.4,91.6,87.36,91,11759.650000000001,0
+AGEN.US,D,20130201,000000,91,93.2,90,91.6,5474.8,0
+AGEN.US,D,20130204,000000,90.8,91.6,88.6,89.6,3612.05,0
+AGEN.US,D,20130205,000000,90.4,93.4,88.802,92.2,6860.900000000001,0
+AGEN.US,D,20130206,000000,92.4,99,92.4,97.2,13584.900000000001,0
+AGEN.US,D,20130207,000000,98,98.6,95.2,97.6,4979.150000000001,0
+AGEN.US,D,20130208,000000,98,98,92.6,94,6485.05,0
+AGEN.US,D,20130211,000000,94.2,95.4,92.8,94.4,4214.95,0
+AGEN.US,D,20130212,000000,95.798,95.798,88.4,90.8,6108.5,0
+AGEN.US,D,20130213,000000,90.8,91.798,86.2,87,3934.1000000000004,0
+AGEN.US,D,20130214,000000,86.402,91.34,86.402,87.4,3699.2000000000003,0
+AGEN.US,D,20130215,000000,88.2,88.2,86.616,87.2,3990.3500000000004,0
+AGEN.US,D,20130219,000000,87,91.6,85.2,91.2,3649.1000000000004,0
+AGEN.US,D,20130220,000000,91,92.524,86.4,86.4,4821.25,0
+AGEN.US,D,20130221,000000,87.4,87.798,84.602,85.2,2614.2000000000003,0
+AGEN.US,D,20130222,000000,85.8,89,85.796,87,1768.15,0
+AGEN.US,D,20130225,000000,87.4,87.4,82.2,82.2,4680.900000000001,0
+AGEN.US,D,20130226,000000,82.6,84,82.002,83.4,1474.6000000000001,0
+AGEN.US,D,20130227,000000,83.2,84.6,82,82.2,2151.9500000000003,0
+AGEN.US,D,20130228,000000,82.6,86.998,82.6,85.6,3035.2000000000003,0
+AGEN.US,D,20130301,000000,86,86.2,83.06,86,2711.3,0
+AGEN.US,D,20130304,000000,85.8,88.1,85.8,88,1347.0500000000002,0
+AGEN.US,D,20130305,000000,89,91.2,86.8,89.2,4601.45,0
+AGEN.US,D,20130306,000000,89.2,90.598,88.2,89,1514.25,0
+AGEN.US,D,20130307,000000,88.8,90,86.602,89.4,1499.8000000000002,0
+AGEN.US,D,20130308,000000,90.6,90.6,86.4,88.2,2641,0
+AGEN.US,D,20130311,000000,87.2,89.2,84.4,88.6,1587,0
+AGEN.US,D,20130312,000000,88,90,86.89,87.4,1661.9,0
+AGEN.US,D,20130313,000000,88.4,89,87,87.8,2070,0
+AGEN.US,D,20130314,000000,87.6,87.8,86.4,87.8,1485.95,0
+AGEN.US,D,20130315,000000,88,88.598,86.32,87,3757.4500000000003,0
+AGEN.US,D,20130318,000000,85.6,86.2,82.4,84.2,2214.85,0
+AGEN.US,D,20130319,000000,84.8,86.2,82.8,83.2,863.4000000000001,0
+AGEN.US,D,20130320,000000,82.4,84,82.4,83,1782.3000000000002,0
+AGEN.US,D,20130321,000000,82,83,79,79.4,2941.75,0
+AGEN.US,D,20130322,000000,79.6,80.8,75.8,78.4,5594.1,0
+AGEN.US,D,20130325,000000,79.6,81,78.4,80,3565.55,0
+AGEN.US,D,20130326,000000,80.8,81,78,79.6,3504.3500000000004,0
+AGEN.US,D,20130327,000000,78.6,80.4,78.22,79.6,2605.55,0
+AGEN.US,D,20130328,000000,79.8,79.8,77.6,77.8,4429.95,0
+AGEN.US,D,20130401,000000,79.2,79.2,76,76.8,3795.65,0
+AGEN.US,D,20130402,000000,77.602,80,77.602,79.4,4043.25,0
+AGEN.US,D,20130403,000000,79.4,79.94,76.4,76.6,4371.45,0
+AGEN.US,D,20130404,000000,77.2,78.8,76.8,78.2,1174.7,0
+AGEN.US,D,20130405,000000,77.8,77.8,74,76.6,8331.5,0
+AGEN.US,D,20130408,000000,76.6,84.8,76.2,82.2,9171.4,0
+AGEN.US,D,20130409,000000,83.6,86.4,82.3,83.4,10317.35,0
+AGEN.US,D,20130410,000000,84,96,84,91.2,17511.7,0
+AGEN.US,D,20130411,000000,91.6,95.8,91.6,93.6,10639.45,0
+AGEN.US,D,20130412,000000,92.2,92.6,87.6,90.2,7539,0
+AGEN.US,D,20130415,000000,89.8,91.78,88,89.2,8216.9,0
+AGEN.US,D,20130416,000000,90,90.6,87.4,89.2,7731.400000000001,0
+AGEN.US,D,20130417,000000,88,89.6,84.6,85.2,5346.55,0
+AGEN.US,D,20130418,000000,85.198,85.4,81,81.82,6418.35,0
+AGEN.US,D,20130419,000000,82,86.998,81.4,86,5876.6,0
+AGEN.US,D,20130422,000000,86.6,88.4,85.98,87.4,3096.3,0
+AGEN.US,D,20130423,000000,88.402,92.198,88,92,11006.75,0
+AGEN.US,D,20130424,000000,92,94,88.4,91.6,23501.5,0
+AGEN.US,D,20130425,000000,92.6,94.62,90.412,93,9159.6,0
+AGEN.US,D,20130426,000000,93.4,93.6,92,92.6,11027.300000000001,0
+AGEN.US,D,20130429,000000,95.4,99,94,98.6,41696.850000000006,0
+AGEN.US,D,20130430,000000,99,102,93,97.2,30365.800000000003,0
+AGEN.US,D,20130501,000000,98,108,95,95.6,57218.850000000006,0
+AGEN.US,D,20130502,000000,95.8,95.8,87,87.4,29464.300000000003,0
+AGEN.US,D,20130503,000000,88.4,90.7,88,89.6,10226.650000000001,0
+AGEN.US,D,20130506,000000,90,90,86,87.2,8417.45,0
+AGEN.US,D,20130507,000000,87.2,87.2,79,81.6,20713.45,0
+AGEN.US,D,20130508,000000,80.8,88,80.62,88,8719.35,0
+AGEN.US,D,20130509,000000,88.8,90.6,86.6,86.8,11604.85,0
+AGEN.US,D,20130510,000000,87.2,87.8,83.8,87.8,7545.3,0
+AGEN.US,D,20130513,000000,87.8,89,85.2,87.6,5270.8,0
+AGEN.US,D,20130514,000000,87.6,89.4,87.6,88,4305.25,0
+AGEN.US,D,20130515,000000,87.4,88.588,83.4,84.2,9221.95,0
+AGEN.US,D,20130516,000000,84.2,86.6,83.6,85.2,6493,0
+AGEN.US,D,20130517,000000,85.2,85.8,83.2,85,6731.450000000001,0
+AGEN.US,D,20130520,000000,84.8,85,81.8,82.8,5222.85,0
+AGEN.US,D,20130521,000000,82.2,83.2,80,80.2,7465.25,0
+AGEN.US,D,20130522,000000,80.2,84.568,80,80.6,8351.2,0
+AGEN.US,D,20130523,000000,80,82.8,80,82.4,5097.8,0
+AGEN.US,D,20130524,000000,82,83.8,81,81.4,5246.6,0
+AGEN.US,D,20130528,000000,83,83,80.2,82,11562.2,0
+AGEN.US,D,20130529,000000,81.6,82.2,80.6,81.2,4985.05,0
+AGEN.US,D,20130530,000000,81.4,83.8,81.4,82.2,6110.150000000001,0
+AGEN.US,D,20130531,000000,81.4,82.4,80,80.6,7935.400000000001,0
+AGEN.US,D,20130603,000000,80.6,82.4,76.4,82.4,17114.05,0
+AGEN.US,D,20130604,000000,82.6,82.8,78.4,78.8,8243.5,0
+AGEN.US,D,20130605,000000,78.4,78.6,74.4,75.2,13433.900000000001,0
+AGEN.US,D,20130606,000000,75.4,76.6,73,74.6,13071.1,0
+AGEN.US,D,20130607,000000,75.4,76,73,74,10141.650000000001,0
+AGEN.US,D,20130610,000000,74.2,76.4,73.2,74.6,8543.2,0
+AGEN.US,D,20130611,000000,74,76.736,73,73,6292.1,0
+AGEN.US,D,20130612,000000,73.6,74.8,72,72.2,9586.85,0
+AGEN.US,D,20130613,000000,72.4,75.198,71,72.2,8759.4,0
+AGEN.US,D,20130614,000000,72.4,74.4,71.42,74,7083.55,0
+AGEN.US,D,20130617,000000,74.8,77,74,75,10609.550000000001,0
+AGEN.US,D,20130618,000000,75.4,84,73.4,75.6,36945.450000000004,0
+AGEN.US,D,20130619,000000,76.8,81,74.2,79.6,18664.55,0
+AGEN.US,D,20130620,000000,78,78.6,73.6,74.2,13627.150000000001,0
+AGEN.US,D,20130621,000000,75,77,74.2,76.2,12727.25,0
+AGEN.US,D,20130624,000000,75.4,76.2,72.2,72.2,11906.35,0
+AGEN.US,D,20130625,000000,74.2,75,72.2,73.4,8460.95,0
+AGEN.US,D,20130626,000000,74,74.8,72,72.4,5471.900000000001,0
+AGEN.US,D,20130627,000000,73.2,78.4,73,76.4,12809.6,0
+AGEN.US,D,20130628,000000,76,79.2,74.6,75.8,170339.80000000002,0
+AGEN.US,D,20130701,000000,77.8,80,74.8,76.4,11336.25,0
+AGEN.US,D,20130702,000000,77,78.2,75.55,76,6524.450000000001,0
+AGEN.US,D,20130703,000000,77.2,78.4,75.8,77.8,2177.7000000000003,0
+AGEN.US,D,20130705,000000,77.8,78.2,76.49,78.2,4534.650000000001,0
+AGEN.US,D,20130708,000000,78.2,78.2,75.6,76,7176.5,0
+AGEN.US,D,20130709,000000,76.4,77.2,75,75,6452.75,0
+AGEN.US,D,20130710,000000,74.2,77,73.6,75.4,7915.3,0
+AGEN.US,D,20130711,000000,76.8,76.8,73.4,73.8,7598.700000000001,0
+AGEN.US,D,20130712,000000,74,78.2,73.6,74.2,34963.35,0
+AGEN.US,D,20130715,000000,74.6,77.6,74.2,77.6,8431.1,0
+AGEN.US,D,20130716,000000,78,79.2,77.4,79,11971.25,0
+AGEN.US,D,20130717,000000,78.6,79,77,77.4,5625.400000000001,0
+AGEN.US,D,20130718,000000,78.8,82.6,77.4,80.4,31800.45,0
+AGEN.US,D,20130719,000000,80,82,79.2,79.6,15629.75,0
+AGEN.US,D,20130722,000000,80,80,78.8,79,10668.45,0
+AGEN.US,D,20130723,000000,79.4,79.4,76.4,76.4,13801.150000000001,0
+AGEN.US,D,20130724,000000,77.4,79.398,76,76.2,10829.35,0
+AGEN.US,D,20130725,000000,75.8,75.8,73.8,74,13230,0
+AGEN.US,D,20130726,000000,74,77.4,74,77,8341.6,0
+AGEN.US,D,20130729,000000,77,79.398,76.4,77,15726.1,0
+AGEN.US,D,20130730,000000,77.2,77.4,76.2,76.2,8679.75,0
+AGEN.US,D,20130731,000000,76.2,77.2,76,77,11698.45,0
+AGEN.US,D,20130801,000000,77.2,77.6,76.4,76.4,7102.400000000001,0
+AGEN.US,D,20130802,000000,77,77.2,75.6,76,13840.5,0
+AGEN.US,D,20130805,000000,76,76.6,75.2,76,4831.2,0
+AGEN.US,D,20130806,000000,76,76,73.8,74.6,11984.25,0
+AGEN.US,D,20130807,000000,74,75,71,73.8,15573.5,0
+AGEN.US,D,20130808,000000,73.6,74,72,72,12814.85,0
+AGEN.US,D,20130809,000000,72.6,72.6,70,71.6,11675.6,0
+AGEN.US,D,20130812,000000,71.8,71.8,69.6,70.4,7616.25,0
+AGEN.US,D,20130813,000000,70,70.58,69.6,70,5997,0
+AGEN.US,D,20130814,000000,69,71.2,69,69.2,7896.950000000001,0
+AGEN.US,D,20130815,000000,69,70,68,68.4,5171.8,0
+AGEN.US,D,20130816,000000,68.8,70.2,67.8,70.2,9483.85,0
+AGEN.US,D,20130819,000000,70.4,71,66,66,15509.85,0
+AGEN.US,D,20130820,000000,66.6,68,64.6,67.2,4398.45,0
+AGEN.US,D,20130821,000000,66.6,70,66,68.8,13767.800000000001,0
+AGEN.US,D,20130822,000000,69.8,75.6,69.8,75.2,25237.800000000003,0
+AGEN.US,D,20130823,000000,75.6,78.8,75,77.4,25531.5,0
+AGEN.US,D,20130826,000000,77.8,78.202,76,77,11630,0
+AGEN.US,D,20130827,000000,76,77,73,73,16211.800000000001,0
+AGEN.US,D,20130828,000000,73,75.2,72.2,73.6,8609.65,0
+AGEN.US,D,20130829,000000,73.4,74.8,73,73.2,7896.900000000001,0
+AGEN.US,D,20130830,000000,74,75,72.592,73,8307.300000000001,0
+AGEN.US,D,20130903,000000,74.8,74.8,72.2,73.6,7472.950000000001,0
+AGEN.US,D,20130904,000000,73.8,76,73,74.2,12327.800000000001,0
+AGEN.US,D,20130905,000000,50.6,58.6,49,56.8,137420,0
+AGEN.US,D,20130906,000000,58.2,58.6,55.4,57.2,26721.25,0
+AGEN.US,D,20130909,000000,58,58.6,55,57,23029.4,0
+AGEN.US,D,20130910,000000,57,59,56.4,57,21924.7,0
+AGEN.US,D,20130911,000000,57,57.198,52.4,55.8,18058.5,0
+AGEN.US,D,20130912,000000,55.8,56,53,54.4,12234,0
+AGEN.US,D,20130913,000000,54.6,56.6,54.6,55.6,16126.300000000001,0
+AGEN.US,D,20130916,000000,56.4,56.8,54.8,54.8,5750.1,0
+AGEN.US,D,20130917,000000,66.4,73.6,59,60.4,449522.5,0
+AGEN.US,D,20130918,000000,60.4,60.8,57,58.6,66694.15000000001,0
+AGEN.US,D,20130919,000000,60,60,57.2,58.2,51492.8,0
+AGEN.US,D,20130920,000000,58.6,59,54.8,57,37392.3,0
+AGEN.US,D,20130923,000000,57.4,57.6,55,55.4,19855.15,0
+AGEN.US,D,20130924,000000,56.4,56.4,54,54.2,20365,0
+AGEN.US,D,20130925,000000,54.6,57.6,54.4,56,18075.65,0
+AGEN.US,D,20130926,000000,56.4,58.2,55.2,56.2,15860,0
+AGEN.US,D,20130927,000000,56.6,57.6,56,56.6,10715.300000000001,0
+AGEN.US,D,20130930,000000,56.6,56.6,55,55.4,13940,0
+AGEN.US,D,20131001,000000,55.6,56.8,54.4,56.8,15315,0
+AGEN.US,D,20131002,000000,56.8,57.4,55.6,56.4,9380,0
+AGEN.US,D,20131003,000000,56.8,57,54.8,56.2,11320,0
+AGEN.US,D,20131004,000000,56.2,56.8,54,54.6,14535,0
+AGEN.US,D,20131007,000000,54.6,56.2,54.6,55.6,10310,0
+AGEN.US,D,20131008,000000,65.8,69.8,60,60.4,466503.25,0
+AGEN.US,D,20131009,000000,59.2,59.8,54.8,58.2,75434.7,0
+AGEN.US,D,20131010,000000,59,60,57,58.8,29234.45,0
+AGEN.US,D,20131011,000000,58,58,55.8,56.2,27935,0
+AGEN.US,D,20131014,000000,56,56.2,54.4,55,20360,0
+AGEN.US,D,20131015,000000,55.2,55.2,53,53.4,26880,0
+AGEN.US,D,20131016,000000,53.6,54.8,53,53.8,17660,0
+AGEN.US,D,20131017,000000,54.6,56.4,54.2,56.4,23675,0
+AGEN.US,D,20131018,000000,56.2,56.8,54,54,9865,0
+AGEN.US,D,20131021,000000,53.8,54,51.4,52,22613.95,0
+AGEN.US,D,20131022,000000,52,52.2,50,50.8,25265,0
+AGEN.US,D,20131023,000000,50.4,52.4,50,50.8,15750.5,0
+AGEN.US,D,20131024,000000,51,52.4,50.2,50.6,13895,0
+AGEN.US,D,20131025,000000,50.8,52.2,50.2,52.2,10194.45,0
+AGEN.US,D,20131028,000000,52.4,52.4,50,50.4,11800,0
+AGEN.US,D,20131029,000000,50.2,51.4,50,50.8,11090,0
+AGEN.US,D,20131030,000000,50.8,51.6,50,50,9590,0
+AGEN.US,D,20131031,000000,50,50.2,48.004,48.4,18217.15,0
+AGEN.US,D,20131101,000000,49.8,49.8,48.2,48.2,6395,0
+AGEN.US,D,20131104,000000,48.2,49.998,48.2,49.4,15220,0
+AGEN.US,D,20131105,000000,49.6,49.8,48.6,49.2,10550,0
+AGEN.US,D,20131106,000000,49.6,49.6,48,48,9095,0
+AGEN.US,D,20131107,000000,56.8,60.4,50,52.4,89490,0
+AGEN.US,D,20131108,000000,53,53.6,51,52.2,24030,0
+AGEN.US,D,20131111,000000,52.2,52.4,50,50.4,11505.650000000001,0
+AGEN.US,D,20131112,000000,50.6,51,48.4,49.4,15230,0
+AGEN.US,D,20131113,000000,49,50.4,48.6,49.4,8115,0
+AGEN.US,D,20131114,000000,49.8,50.4,49.2,49.6,8715,0
+AGEN.US,D,20131115,000000,49.4,51.8,49.2,50.2,10580,0
+AGEN.US,D,20131118,000000,53,53.4,51,52.4,13610,0
+AGEN.US,D,20131119,000000,53,54.2,51.2,53.4,14332.5,0
+AGEN.US,D,20131120,000000,53,53.8,51.2,51.8,8045,0
+AGEN.US,D,20131121,000000,51.8,53,51.2,51.4,7675,0
+AGEN.US,D,20131122,000000,51.8,51.8,50.2,50.6,8616.050000000001,0
+AGEN.US,D,20131125,000000,50.8,53.4,49.2,52.4,13070,0
+AGEN.US,D,20131126,000000,53.4,54.4,52.4,52.8,9075,0
+AGEN.US,D,20131127,000000,53.4,53.4,52.2,52.8,7015,0
+AGEN.US,D,20131129,000000,52.8,53.6,52.2,52.8,4898.400000000001,0
+AGEN.US,D,20131202,000000,52.6,52.8,51.2,52.2,8390,0
+AGEN.US,D,20131203,000000,51.8,51.98,50.4,50.8,9063.45,0
+AGEN.US,D,20131204,000000,51.2,51.2,50.4,50.4,4850,0
+AGEN.US,D,20131205,000000,50.4,53,50.4,51.4,8340,0
+AGEN.US,D,20131206,000000,51.2,51.8,50.4,51.6,7015,0
+AGEN.US,D,20131209,000000,51.4,52,50.6,51.6,11079.5,0
+AGEN.US,D,20131210,000000,51.6,52.6,50,50.2,12340,0
+AGEN.US,D,20131211,000000,50.4,51.2,49,50.8,14595,0
+AGEN.US,D,20131212,000000,50.4,51,48.6,48.8,12581.25,0
+AGEN.US,D,20131213,000000,49.4,49.6,48.2,48.8,7250.1,0
+AGEN.US,D,20131216,000000,62.8,64.2,54.2,55,478785,0
+AGEN.US,D,20131217,000000,54.4,58.2,52.4,56.4,67440,0
+AGEN.US,D,20131218,000000,55.2,56.2,53.2,53.4,30761.25,0
+AGEN.US,D,20131219,000000,53,53.4,50.8,51.6,29990,0
+AGEN.US,D,20131220,000000,51.2,55.2,50.4,55,40255,0
+AGEN.US,D,20131223,000000,56,56.2,54,54.6,17115,0
+AGEN.US,D,20131224,000000,55,55.58,53.6,53.8,6103.85,0
+AGEN.US,D,20131226,000000,54.2,55.4,53.6,54,9618.7,0
+AGEN.US,D,20131227,000000,53.8,55,52.6,53.4,14335,0
+AGEN.US,D,20131230,000000,53.8,53.8,51.8,53,13725,0
+AGEN.US,D,20131231,000000,53.6,53.8,52,52.8,19530,0
+AGEN.US,D,20140102,000000,53,55.6,53,55.6,19120.600000000002,0
+AGEN.US,D,20140103,000000,56,57.8,55.05,56,22941.7,0
+AGEN.US,D,20140106,000000,55.6,57.8,54,57.8,14385,0
+AGEN.US,D,20140107,000000,57.8,57.8,55.6,56.6,14450,0
+AGEN.US,D,20140108,000000,56.8,57.6,54.6,56.6,15070,0
+AGEN.US,D,20140109,000000,57,63,57,61.6,68715,0
+AGEN.US,D,20140110,000000,62.2,64.4,60.4,62.8,33895,0
+AGEN.US,D,20140113,000000,64,64,58.4,59.6,29605,0
+AGEN.US,D,20140114,000000,60.2,62,59,60.4,17550,0
+AGEN.US,D,20140115,000000,60.4,61.8,58,60.6,31945,0
+AGEN.US,D,20140116,000000,61.4,62,60.6,62,11541.85,0
+AGEN.US,D,20140117,000000,62,65.6,61.4,64,30990,0
+AGEN.US,D,20140121,000000,67,67.6,63.8,65.4,38090,0
+AGEN.US,D,20140122,000000,66,68.8,65.4,66.8,24515,0
+AGEN.US,D,20140123,000000,65.4,70.8,62.2,69.4,60460,0
+AGEN.US,D,20140124,000000,69,69,64,65.4,33360,0
+AGEN.US,D,20140127,000000,65,65,58.8,61.8,33730,0
+AGEN.US,D,20140128,000000,61.8,63.6,60.6,62.8,10190,0
+AGEN.US,D,20140129,000000,62.4,63.2,61,61.8,8600,0
+AGEN.US,D,20140130,000000,62,64.4,62,63,7270,0
+AGEN.US,D,20140131,000000,61.2,63.2,60.6,61.8,12350,0
+AGEN.US,D,20140203,000000,62.2,63,58.4,58.6,22069.050000000003,0
+AGEN.US,D,20140204,000000,58.2,60,57.6,58,10220.1,0
+AGEN.US,D,20140205,000000,56,57,53,54.4,196093.55000000002,0
+AGEN.US,D,20140206,000000,55,55.2,53.6,54.8,33171.200000000004,0
+AGEN.US,D,20140207,000000,55,57.8,54.25,57.4,35982.85,0
+AGEN.US,D,20140210,000000,57.4,60,57.4,58.4,24480.050000000003,0
+AGEN.US,D,20140211,000000,60,63.6,59.4,60.4,54791.55,0
+AGEN.US,D,20140212,000000,61,62,59,60.6,37979.75,0
+AGEN.US,D,20140213,000000,61,62.4,60.8,61,29721,0
+AGEN.US,D,20140214,000000,61.8,63.6,60,60,31282.550000000003,0
+AGEN.US,D,20140218,000000,60.4,61.4,60,61,18954.8,0
+AGEN.US,D,20140219,000000,61.2,68,59.2,67.4,77706,0
+AGEN.US,D,20140220,000000,68.4,76.6,68.2,72.6,132383.55000000002,0
+AGEN.US,D,20140221,000000,74.4,80.8,72,77.6,127770.25,0
+AGEN.US,D,20140224,000000,83,86.4,78.38,84.2,126203.1,0
+AGEN.US,D,20140225,000000,83.8,92,79.2,89.8,110894.8,0
+AGEN.US,D,20140226,000000,89.6,103.6,89,102,164618.40000000002,0
+AGEN.US,D,20140227,000000,100.8,105.38,95.8,97.8,102081.40000000001,0
+AGEN.US,D,20140228,000000,97,101.6,92,97.8,70841.2,0
+AGEN.US,D,20140303,000000,96.4,97.2,88.2,96.8,95169.95000000001,0
+AGEN.US,D,20140304,000000,96.8,99.398,94.2,95.2,47899,0
+AGEN.US,D,20140305,000000,96,103.6,95,99.4,68585.95,0
+AGEN.US,D,20140306,000000,100.4,101.78,93.2,95.6,48504.450000000004,0
+AGEN.US,D,20140307,000000,95.24,96.3,83.8,87.8,73062.8,0
+AGEN.US,D,20140310,000000,85.4,90.6,85.4,88.2,33052.3,0
+AGEN.US,D,20140311,000000,88.6,89.4,83,83.6,56525.950000000004,0
+AGEN.US,D,20140312,000000,84,86.6,82.4,84.4,31849,0
+AGEN.US,D,20140313,000000,85,85.5,80.6,81.6,27146.2,0
+AGEN.US,D,20140314,000000,84.4,90.52,83.2,86.4,68100.3,0
+AGEN.US,D,20140317,000000,86.8,88.98,82.2,83,34995.450000000004,0
+AGEN.US,D,20140318,000000,83.2,87,81.6,85.8,27718.350000000002,0
+AGEN.US,D,20140319,000000,86.4,88,84.4,86,21258.4,0
+AGEN.US,D,20140320,000000,68.2,80.4,67.4,76,176498.45,0
+AGEN.US,D,20140321,000000,75.8,77,70,72.8,74383.85,0
+AGEN.US,D,20140324,000000,72.6,72.76,63.854,68.2,90821.75,0
+AGEN.US,D,20140325,000000,68.4,69.6,64.6,66.4,40434.25,0
+AGEN.US,D,20140326,000000,67.4,68.8,63.2,64.6,24425,0
+AGEN.US,D,20140327,000000,63,65.2,61.2,65,26108.850000000002,0
+AGEN.US,D,20140328,000000,65.6,67.6,64,64.4,28681,0
+AGEN.US,D,20140331,000000,65,66.4,61,63.4,24958,0
+AGEN.US,D,20140401,000000,64.2,69.2,59.8,66.2,85293.05,0
+AGEN.US,D,20140402,000000,60,65,60,64.2,67642.25,0
+AGEN.US,D,20140403,000000,64.8,67.2,60.2,61.2,66347.85,0
+AGEN.US,D,20140404,000000,61.6,61.6,55.8,56,54639.4,0
+AGEN.US,D,20140407,000000,56,59.4,54,56.4,41883.55,0
+AGEN.US,D,20140408,000000,56,56.8,54.4,55,26110.300000000003,0
+AGEN.US,D,20140409,000000,55.8,59.4,55.1,58.8,21996.45,0
+AGEN.US,D,20140410,000000,59.2,59.8,56,56.8,27384.7,0
+AGEN.US,D,20140411,000000,57,57.4,52.8,54,34916.950000000004,0
+AGEN.US,D,20140414,000000,54.4,55.4,50,50.8,32455.850000000002,0
+AGEN.US,D,20140415,000000,48.4,54,45.4,49.6,57733.15,0
+AGEN.US,D,20140416,000000,50,51.9,46.8,48.2,34909.55,0
+AGEN.US,D,20140417,000000,48.6,51.4,47.4,51,19343.25,0
+AGEN.US,D,20140421,000000,51.4,51.6,49.2,51.4,12995,0
+AGEN.US,D,20140422,000000,51.6,55,51.4,54.4,20438.95,0
+AGEN.US,D,20140423,000000,54.8,55.56,52.202,53.2,13021.35,0
+AGEN.US,D,20140424,000000,53.6,54.798,51.4,54.2,12952.7,0
+AGEN.US,D,20140425,000000,54.2,54.4,50.8,51.2,15760.650000000001,0
+AGEN.US,D,20140428,000000,55.2,62.4,54.4,61.2,183025.7,0
+AGEN.US,D,20140429,000000,61,61.8,57.2,58.8,45635.15,0
+AGEN.US,D,20140430,000000,58.8,58.8,54.8,56.8,30011.350000000002,0
+AGEN.US,D,20140501,000000,57.8,58,54,55.8,16263.800000000001,0
+AGEN.US,D,20140502,000000,55.6,58.8,53.2,54.8,33381.5,0
+AGEN.US,D,20140505,000000,54.2,56,52.002,55.8,20139.45,0
+AGEN.US,D,20140506,000000,55.4,56.8,52.4,54.4,15463.300000000001,0
+AGEN.US,D,20140507,000000,53.8,54.6,52,54.2,16757.7,0
+AGEN.US,D,20140508,000000,55,55,49.6,49.8,26109.100000000002,0
+AGEN.US,D,20140509,000000,50.4,52,49.6,51.4,15102.25,0
+AGEN.US,D,20140512,000000,50.4,53.2,50.2,53,30076.600000000002,0
+AGEN.US,D,20140513,000000,52.6,54,52,53.4,5851.400000000001,0
+AGEN.US,D,20140514,000000,53.8,57,52.2,53.2,22144.5,0
+AGEN.US,D,20140515,000000,53,53.602,51,52.6,12566.400000000001,0
+AGEN.US,D,20140516,000000,52,53.4,51,53.4,13119.550000000001,0
+AGEN.US,D,20140519,000000,52.4,54,52.4,54,11730.95,0
+AGEN.US,D,20140520,000000,53.6,53.9,52.2,52.6,15610.95,0
+AGEN.US,D,20140521,000000,52.4,53.5,51,51.4,12457.800000000001,0
+AGEN.US,D,20140522,000000,52.6,52.6,50.4,52.2,14385.050000000001,0
+AGEN.US,D,20140523,000000,52.4,53.2,51.2,52.8,8201.95,0
+AGEN.US,D,20140527,000000,53,55,52.2,54.2,11945.650000000001,0
+AGEN.US,D,20140528,000000,56,58,53.4,57.2,20656.600000000002,0
+AGEN.US,D,20140529,000000,57.8,59.2,56.6,58,20437.600000000002,0
+AGEN.US,D,20140530,000000,57.8,61.94,57.6,60.4,34058.15,0
+AGEN.US,D,20140602,000000,61,62.4,57.8,60.6,23132.300000000003,0
+AGEN.US,D,20140603,000000,60.8,63,59.2,62.8,32880.05,0
+AGEN.US,D,20140604,000000,61.2,66.42,61.2,62.6,42041.850000000006,0
+AGEN.US,D,20140605,000000,61.4,64.6,61.202,63,22811.800000000003,0
+AGEN.US,D,20140606,000000,63.4,64.4,60.6,63.8,13449.2,0
+AGEN.US,D,20140609,000000,64,67,62.6,65.6,21610.350000000002,0
+AGEN.US,D,20140610,000000,66,66.8,64,65.4,13390,0
+AGEN.US,D,20140611,000000,65.2,66.8,64.2,65.8,11983.95,0
+AGEN.US,D,20140612,000000,65.6,67.6,65,67.2,20800.7,0
+AGEN.US,D,20140613,000000,67.8,71.6,66.6,70.2,30709.7,0
+AGEN.US,D,20140616,000000,70.6,76,70.2,72,37391.65,0
+AGEN.US,D,20140617,000000,71.6,73,68,72.2,24600.550000000003,0
+AGEN.US,D,20140618,000000,72,72,68.4,71.6,16618.55,0
+AGEN.US,D,20140619,000000,71.6,72,66.504,67.4,24844.350000000002,0
+AGEN.US,D,20140620,000000,67.2,71.2,65.4,71,29044.5,0
+AGEN.US,D,20140623,000000,71.2,72.4,67.4,68.6,15905.7,0
+AGEN.US,D,20140624,000000,69,69.8,66.8,67.8,16163.7,0
+AGEN.US,D,20140625,000000,67.2,69.6,66.8,68.6,22179.75,0
+AGEN.US,D,20140626,000000,78.2,79,69,71.4,165429.85,0
+AGEN.US,D,20140627,000000,71.8,73.4,64,68,421218.5,0
+AGEN.US,D,20140630,000000,67.4,69,62.4,64.4,60155.05,0
+AGEN.US,D,20140701,000000,78.8,81,70.4,71,461575.30000000005,0
+AGEN.US,D,20140702,000000,72.8,76,71.4,76,108900,0
+AGEN.US,D,20140703,000000,77.2,80.4,77,79,98029.90000000001,0
+AGEN.US,D,20140707,000000,79.2,79.4,71.8,72.4,91649.70000000001,0
+AGEN.US,D,20140708,000000,72.2,74.2,66.4,68,68128.90000000001,0
+AGEN.US,D,20140709,000000,67.8,69.6,66.4,66.8,33456.5,0
+AGEN.US,D,20140710,000000,65.2,67.2,63,65.4,43114.65,0
+AGEN.US,D,20140711,000000,65.4,66.8,64.4,65,19174.600000000002,0
+AGEN.US,D,20140714,000000,66,67,64.2,65.2,28262.600000000002,0
+AGEN.US,D,20140715,000000,65,65.4,61.8,62.4,36600.35,0
+AGEN.US,D,20140716,000000,62.2,62.2,60,61.6,29962.65,0
+AGEN.US,D,20140717,000000,60.8,62.2,58.2,58.8,70321.2,0
+AGEN.US,D,20140718,000000,58.8,60.6,58.6,60,30345.300000000003,0
+AGEN.US,D,20140721,000000,59,60,58.4,59.2,23535.75,0
+AGEN.US,D,20140722,000000,59.4,61.7,59,61,20261,0
+AGEN.US,D,20140723,000000,61.2,63.2,59.8,61,39733.65,0
+AGEN.US,D,20140724,000000,64.4,68,63.4,67.8,96307,0
+AGEN.US,D,20140725,000000,66.6,67,62.4,64.8,46800.850000000006,0
+AGEN.US,D,20140728,000000,64.6,65.8,63.4,64.6,28382.050000000003,0
+AGEN.US,D,20140729,000000,65,66.6,64.202,65.6,20273.25,0
+AGEN.US,D,20140730,000000,66,68.6,64.6,68,34331.35,0
+AGEN.US,D,20140731,000000,67.2,67.794,64.2,66,46902.950000000004,0
+AGEN.US,D,20140801,000000,66,67.6,64.6,65.6,18046.600000000002,0
+AGEN.US,D,20140804,000000,66,67.2,64.4,67,16650.65,0
+AGEN.US,D,20140805,000000,66,68.422,65.52,67.8,26600.9,0
+AGEN.US,D,20140806,000000,67.6,70.4,67.42,69.8,21151.2,0
+AGEN.US,D,20140807,000000,70.2,70.8,67.4,67.6,22510,0
+AGEN.US,D,20140808,000000,67.8,68.2,66.4,68.2,13252.35,0
+AGEN.US,D,20140811,000000,68.6,70.148,67.6,68.8,13608.400000000001,0
+AGEN.US,D,20140812,000000,68.8,68.8,65.8,66.4,10625.650000000001,0
+AGEN.US,D,20140813,000000,66.4,66.4,65.2,65.8,13527.7,0
+AGEN.US,D,20140814,000000,66,67,65,66,13197.900000000001,0
+AGEN.US,D,20140815,000000,66.6,66.6,64,65.6,12921.550000000001,0
+AGEN.US,D,20140818,000000,66.4,66.8,65.4,66.8,13517.900000000001,0
+AGEN.US,D,20140819,000000,66.6,67,64.8,65.8,12147.400000000001,0
+AGEN.US,D,20140820,000000,65.4,65.4,63.1,63.8,29724,0
+AGEN.US,D,20140821,000000,63.4,64,61.6,62.4,23439.9,0
+AGEN.US,D,20140822,000000,62,62.6,61,61.4,24591.15,0
+AGEN.US,D,20140825,000000,62.4,64.6,61.8,62,21589.45,0
+AGEN.US,D,20140826,000000,62.2,63.4,61.2,63.2,18070.3,0
+AGEN.US,D,20140827,000000,63,64,62.6,63.4,10793.1,0
+AGEN.US,D,20140828,000000,63.6,64,62,63,16001.2,0
+AGEN.US,D,20140829,000000,63.2,63.4,61.8,62.8,13477.800000000001,0
+AGEN.US,D,20140902,000000,63,63.8,62.4,63.6,13570.400000000001,0
+AGEN.US,D,20140903,000000,63.6,64.2,61.8,62,15101.050000000001,0
+AGEN.US,D,20140904,000000,61.8,62.2,60.6,61,18856.5,0
+AGEN.US,D,20140905,000000,60.8,61,59.2,60.2,23674.45,0
+AGEN.US,D,20140908,000000,59.8,61,58.6,60.4,16558.55,0
+AGEN.US,D,20140909,000000,60,60.4,58.4,59.2,16385.9,0
+AGEN.US,D,20140910,000000,59.4,62.88,58.4,62.4,19915.350000000002,0
+AGEN.US,D,20140911,000000,61.8,63.8,60.6,63.6,13717.7,0
+AGEN.US,D,20140912,000000,63.8,64.1,62,62.4,8306,0
+AGEN.US,D,20140915,000000,62.4,62.4,58.788,59.2,14796.6,0
+AGEN.US,D,20140916,000000,59.2,60.8,58,60.6,16151.95,0
+AGEN.US,D,20140917,000000,60.4,61.2,59.2,59.8,7706.6,0
+AGEN.US,D,20140918,000000,60.2,60.2,58.8,59.6,10727.5,0
+AGEN.US,D,20140919,000000,59,60.4,57.6,58.4,30203.300000000003,0
+AGEN.US,D,20140922,000000,58.6,58.8,57.2,57.6,12404.800000000001,0
+AGEN.US,D,20140923,000000,58,58.2,56,56.4,14274.300000000001,0
+AGEN.US,D,20140924,000000,56.2,57.2,55,56.2,19148.3,0
+AGEN.US,D,20140925,000000,56.2,58.4,55,58,21118.65,0
+AGEN.US,D,20140926,000000,58,59,57.8,59,8619.800000000001,0
+AGEN.US,D,20140929,000000,58.2,63.2,58.2,62.6,28525.25,0
+AGEN.US,D,20140930,000000,62.6,64.4,62,62.2,31303.45,0
+AGEN.US,D,20141001,000000,62.4,63.4,59.2,59.4,23238.5,0
+AGEN.US,D,20141002,000000,59.8,62,58.5,59.6,24282.5,0
+AGEN.US,D,20141003,000000,60.8,60.8,58.6,58.8,14378.6,0
+AGEN.US,D,20141006,000000,58.4,59.2,57,57,11923.5,0
+AGEN.US,D,20141007,000000,56,57.8,55.6,55.8,18602.100000000002,0
+AGEN.US,D,20141008,000000,56,56.6,54.076,56.2,22309.7,0
+AGEN.US,D,20141009,000000,56.2,56.4,53.4,53.4,13038.1,0
+AGEN.US,D,20141010,000000,53,54.8,52,52.2,10784.75,0
+AGEN.US,D,20141013,000000,51.6,56.4,51.2,54,34126.1,0
+AGEN.US,D,20141014,000000,55.2,56,53,54.4,18266.25,0
+AGEN.US,D,20141015,000000,53.6,59,53.2,59,30111.65,0
+AGEN.US,D,20141016,000000,58,61.8,58,60.8,26421.45,0
+AGEN.US,D,20141017,000000,61.6,61.8,57.6,58,18552.25,0
+AGEN.US,D,20141020,000000,58.2,60.802,58.2,59.6,8261.800000000001,0
+AGEN.US,D,20141021,000000,58,60.6,57.8,60,8491.45,0
+AGEN.US,D,20141022,000000,60.4,61.2,59,60,15763.2,0
+AGEN.US,D,20141023,000000,60.4,62,59.798,61.6,12299,0
+AGEN.US,D,20141024,000000,61.8,62,59.6,60,9651.2,0
+AGEN.US,D,20141027,000000,60,61,59.2,60.8,6205.6,0
+AGEN.US,D,20141028,000000,61.2,64.972,60.4,63.6,27804.300000000003,0
+AGEN.US,D,20141029,000000,63.2,64.6,60,60.4,10014.75,0
+AGEN.US,D,20141030,000000,60.2,63.4,60,61.8,11779.7,0
+AGEN.US,D,20141031,000000,62.8,63.6,57.8,59.6,30533.15,0
+AGEN.US,D,20141103,000000,60,61,59,60,16610.3,0
+AGEN.US,D,20141104,000000,60,60.8,58,60,10172.85,0
+AGEN.US,D,20141105,000000,60,61.2,59.2,60,13184.650000000001,0
+AGEN.US,D,20141106,000000,60.2,61,59.6,61,10322.050000000001,0
+AGEN.US,D,20141107,000000,61.4,61.4,58.8,60.4,13443.25,0
+AGEN.US,D,20141110,000000,61,61,59.2,60.8,15050.400000000001,0
+AGEN.US,D,20141111,000000,60.4,63,58.8,61.4,23357.4,0
+AGEN.US,D,20141112,000000,62,62,59.8,60.2,15972.95,0
+AGEN.US,D,20141113,000000,59.8,61.6,59.2,59.6,15291.85,0
+AGEN.US,D,20141114,000000,59.8,60,58.6,59.6,18685.3,0
+AGEN.US,D,20141117,000000,59.6,60,58.6,59.4,17034.05,0
+AGEN.US,D,20141118,000000,60,60,58.8,59.2,10781.7,0
+AGEN.US,D,20141119,000000,59.2,59.4,57.6,58.6,14415.2,0
+AGEN.US,D,20141120,000000,58.2,59.6,57.6,59.4,9826.550000000001,0
+AGEN.US,D,20141121,000000,60.4,60.4,58.4,58.6,10917,0
+AGEN.US,D,20141124,000000,58.6,59.3,58,59,12179.050000000001,0
+AGEN.US,D,20141125,000000,58.8,60.02,58.2,59.2,13269.5,0
+AGEN.US,D,20141126,000000,59,60.2,59,60,15232.650000000001,0
+AGEN.US,D,20141128,000000,60,60.8,59.2,59.2,12249.800000000001,0
+AGEN.US,D,20141201,000000,59.4,60.4,59,59.2,15184.300000000001,0
+AGEN.US,D,20141202,000000,59.4,60.2,59.4,60,14269.35,0
+AGEN.US,D,20141203,000000,59.6,61.4,59.4,60.6,24527.2,0
+AGEN.US,D,20141204,000000,60.8,61.2,59.6,59.8,19284.95,0
+AGEN.US,D,20141205,000000,59.8,62.6,59.8,62.2,29343.15,0
+AGEN.US,D,20141208,000000,62.4,69.8,62.2,65.2,76221.15000000001,0
+AGEN.US,D,20141209,000000,64.8,65.9,63.4,65.4,31246.800000000003,0
+AGEN.US,D,20141210,000000,65.4,65.4,60.4,60.6,27406.300000000003,0
+AGEN.US,D,20141211,000000,60.8,63,60,63,24057.300000000003,0
+AGEN.US,D,20141212,000000,61.6,64.9,61,64.4,54550.25,0
+AGEN.US,D,20141215,000000,65.4,68,64.9,65.4,41291.700000000004,0
+AGEN.US,D,20141216,000000,64.8,66.6,64.4,65.2,25184.2,0
+AGEN.US,D,20141217,000000,65.2,67.4,64.6,67,28518,0
+AGEN.US,D,20141218,000000,75,79.2,71.8,78.4,142848.75,0
+AGEN.US,D,20141219,000000,80,85.2,78.4,79.8,143325.05000000002,0
+AGEN.US,D,20141222,000000,80.6,81.6,77.2,79,42531.8,0
+AGEN.US,D,20141223,000000,79.6,80,75.6,77,29813.25,0
+AGEN.US,D,20141224,000000,77.8,78.8,76.2,77,13323.2,0
+AGEN.US,D,20141226,000000,78,83,77,82.6,37726.6,0
+AGEN.US,D,20141229,000000,83,85.6,79.3,80,37715.25,0
+AGEN.US,D,20141230,000000,79.2,82,79.2,80.2,19852.800000000003,0
+AGEN.US,D,20141231,000000,81,81.8,78.6,79.4,22646.600000000002,0
+AGEN.US,D,20150102,000000,79.4,80.4,77.6,79.6,19528.600000000002,0
+AGEN.US,D,20150105,000000,80,85,79,83.4,33132.6,0
+AGEN.US,D,20150106,000000,84,86.8,76,78.2,48043.600000000006,0
+AGEN.US,D,20150107,000000,79,81,78.2,80.2,31839.45,0
+AGEN.US,D,20150108,000000,80.6,83,80.2,82.2,31190.100000000002,0
+AGEN.US,D,20150109,000000,102.4,116,97.6,105.8,1443812.35,0
+AGEN.US,D,20150112,000000,122,129.8,118,123.4,1380786.4500000002,0
+AGEN.US,D,20150113,000000,120.2,121.8,110,114,452963.60000000003,0
+AGEN.US,D,20150114,000000,108.2,116.2,106,111.8,199081.05000000002,0
+AGEN.US,D,20150115,000000,111.4,113.8,106,106.4,102226.8,0
+AGEN.US,D,20150116,000000,106,113.8,106,112.4,93643.40000000001,0
+AGEN.US,D,20150120,000000,112.4,117.8,106,114,132401.25,0
+AGEN.US,D,20150121,000000,113.2,115,106.4,107.6,93096.85,0
+AGEN.US,D,20150122,000000,107.8,108.938,101.2,105,107724.5,0
+AGEN.US,D,20150123,000000,102.4,103,98.2,99.2,123243.70000000001,0
+AGEN.US,D,20150126,000000,98.2,106,98.2,105,79207.25,0
+AGEN.US,D,20150127,000000,104,107.8,102.602,105.2,57232.600000000006,0
+AGEN.US,D,20150128,000000,104.8,107.02,100.4,101.2,59068.100000000006,0
+AGEN.US,D,20150129,000000,101.8,107,101,104.4,60331.8,0
+AGEN.US,D,20150130,000000,103.8,106.4,100.4,100.6,42610,0
+AGEN.US,D,20150202,000000,100.8,102,95.6,96.6,78305.55,0
+AGEN.US,D,20150203,000000,96.6,98.4,91.2,92.6,78669,0
+AGEN.US,D,20150204,000000,91.4,94.2,90,91.8,47819.4,0
+AGEN.US,D,20150205,000000,92,95.8,91.852,95.4,44388.350000000006,0
+AGEN.US,D,20150206,000000,95.6,98.8,93,93.6,49168.25,0
+AGEN.US,D,20150209,000000,93.4,100,93,97,51725,0
+AGEN.US,D,20150210,000000,97.8,103.6,97,102.6,63058.4,0
+AGEN.US,D,20150211,000000,102.6,103.2,97.4,98.6,61728.850000000006,0
+AGEN.US,D,20150212,000000,99.6,101.4,97.7,100.8,30458.2,0
+AGEN.US,D,20150213,000000,101.4,102.2,98.4,100.6,38785.450000000004,0
+AGEN.US,D,20150217,000000,100,105,99.4,103.2,60226.75,0
+AGEN.US,D,20150218,000000,103.8,105,101.8,102.6,35462.85,0
+AGEN.US,D,20150219,000000,102.4,107,102.4,103,58634.75,0
+AGEN.US,D,20150220,000000,103.2,105.6,102.8,104,40737.5,0
+AGEN.US,D,20150223,000000,105.4,112,104,111.4,88803.8,0
+AGEN.US,D,20150224,000000,112,112.8,106.2,108,61257.100000000006,0
+AGEN.US,D,20150225,000000,108,112,106.4,110,46362.05,0
+AGEN.US,D,20150226,000000,104.4,104.4,98,100.8,94250,0
+AGEN.US,D,20150227,000000,101.6,103,97.6,98,62201.9,0
+AGEN.US,D,20150302,000000,97.4,99.4,96.2,97.6,51480,0
+AGEN.US,D,20150303,000000,97,98.6,95.2,97,33350,0
+AGEN.US,D,20150304,000000,96.8,102.6,96,101.8,36895,0
+AGEN.US,D,20150305,000000,101.8,107.6,101.4,105.6,40885,0
+AGEN.US,D,20150306,000000,105.6,105.6,101.8,102.2,27655,0
+AGEN.US,D,20150309,000000,102.2,103.4,99.2,102,36320,0
+AGEN.US,D,20150310,000000,101,105.6,99.6,104.4,33455,0
+AGEN.US,D,20150311,000000,105.6,109,102.4,108,48285,0
+AGEN.US,D,20150312,000000,109,113,108,111,55370,0
+AGEN.US,D,20150313,000000,111,113,105,108.4,38810,0
+AGEN.US,D,20150316,000000,108.8,110.6,106.4,107.2,22130,0
+AGEN.US,D,20150317,000000,109,109.8,107,108.2,20730,0
+AGEN.US,D,20150318,000000,109.8,109.8,103,105.8,35635,0
+AGEN.US,D,20150319,000000,111.8,111.8,103.6,111,54220,0
+AGEN.US,D,20150320,000000,112,115.4,105.2,108,82620,0
+AGEN.US,D,20150323,000000,107,107.6,103,103.2,40090,0
+AGEN.US,D,20150324,000000,102,105.6,101.4,105,34565,0
+AGEN.US,D,20150325,000000,105.4,106.8,98,98,73620,0
+AGEN.US,D,20150326,000000,98.4,98.4,91.6,93.6,61905,0
+AGEN.US,D,20150327,000000,94.2,98,94,97.8,43575,0
+AGEN.US,D,20150330,000000,98,104,96.4,103.2,59915,0
+AGEN.US,D,20150331,000000,102.6,104.2,100,102.6,34985.5,0
+AGEN.US,D,20150401,000000,102.6,105.8,98,105.6,67960,0
+AGEN.US,D,20150402,000000,106,107,102.8,105.6,49220,0
+AGEN.US,D,20150406,000000,105.4,107,104.4,105.4,28490,0
+AGEN.US,D,20150407,000000,105,107,103.4,104.8,46303.75,0
+AGEN.US,D,20150408,000000,106,109,104,108.6,41955,0
+AGEN.US,D,20150409,000000,109.2,110.6,103.6,106,34241.75,0
+AGEN.US,D,20150410,000000,105.4,109,104,108.4,30065,0
+AGEN.US,D,20150413,000000,108,113,108,110.8,43280,0
+AGEN.US,D,20150414,000000,110,113.6,108.8,110.8,35895,0
+AGEN.US,D,20150415,000000,110.6,113.4,108.2,111.2,43798.5,0
+AGEN.US,D,20150416,000000,111.2,113,110.4,112.4,24645.050000000003,0
+AGEN.US,D,20150417,000000,111.6,112.6,109,111.4,33495,0
+AGEN.US,D,20150420,000000,111.8,118,109.6,114.8,90189.3,0
+AGEN.US,D,20150421,000000,115.8,119,114.2,117.4,45585.4,0
+AGEN.US,D,20150422,000000,118,122.8,116.4,121.6,75021.75,0
+AGEN.US,D,20150423,000000,121,128,112,127.4,112015,0
+AGEN.US,D,20150424,000000,130,149,129,142.4,242343.45,0
+AGEN.US,D,20150427,000000,147,159.6,140.4,144.8,269120,0
+AGEN.US,D,20150428,000000,159.4,160,137,138.6,433763.45,0
+AGEN.US,D,20150429,000000,138.6,144.8,134.4,141,129625,0
+AGEN.US,D,20150430,000000,139.8,143,130.4,132.2,110770,0
+AGEN.US,D,20150501,000000,134.6,137.2,131.2,137,69910,0
+AGEN.US,D,20150504,000000,136.4,143,133.6,135,98090,0
+AGEN.US,D,20150505,000000,135,135,127,127.4,91430,0
+AGEN.US,D,20150506,000000,126,134.6,125.2,132.6,78116.6,0
+AGEN.US,D,20150507,000000,132.6,134.798,130.6,132.8,56132.75,0
+AGEN.US,D,20150508,000000,134.6,141,134.2,136.8,79890,0
+AGEN.US,D,20150511,000000,137.6,139,134.6,134.6,46435,0
+AGEN.US,D,20150512,000000,136,143.2,132.2,142,62642.850000000006,0
+AGEN.US,D,20150513,000000,142,144.8,136,138.8,73625.05,0
+AGEN.US,D,20150514,000000,139.8,142.6,135.4,140.6,46310,0
+AGEN.US,D,20150515,000000,140,140,132.4,138,65109.15,0
+AGEN.US,D,20150518,000000,136.8,138,133.6,136,47095.950000000004,0
+AGEN.US,D,20150519,000000,136.2,137.602,132.598,133.8,33070.5,0
+AGEN.US,D,20150520,000000,133.6,134.6,130.2,132,47483.5,0
+AGEN.US,D,20150521,000000,127.2,135.2,126.2,132.6,191580,0
+AGEN.US,D,20150522,000000,133,142,132.4,140.2,92130,0
+AGEN.US,D,20150526,000000,140,146.2,139.4,145,80414.75,0
+AGEN.US,D,20150527,000000,146,157.2,143.4,156.4,115395,0
+AGEN.US,D,20150528,000000,158,161.8,150.6,152.4,126849.20000000001,0
+AGEN.US,D,20150529,000000,152.2,165,151,163.6,123125,0
+AGEN.US,D,20150601,000000,165.4,168.2,156.4,161.2,79859.90000000001,0
+AGEN.US,D,20150602,000000,160,163.6,154.4,159,59612.4,0
+AGEN.US,D,20150603,000000,163,165.6,160.2,165.4,74390,0
+AGEN.US,D,20150604,000000,164,167,160.6,164,49145,0
+AGEN.US,D,20150605,000000,164.4,182,161.6,178.2,116855,0
+AGEN.US,D,20150608,000000,183,190,177.8,179.8,147330,0
+AGEN.US,D,20150609,000000,180.8,181.4,171.4,176.8,83648.55,0
+AGEN.US,D,20150610,000000,177.6,181,174.904,178.4,41725.350000000006,0
+AGEN.US,D,20150611,000000,187.6,190.2,182.4,187.6,104405.8,0
+AGEN.US,D,20150612,000000,187.8,194,185,189.6,89950,0
+AGEN.US,D,20150615,000000,189.4,194.6,183,193.4,82210,0
+AGEN.US,D,20150616,000000,193.8,203.2,193,193.6,80820,0
+AGEN.US,D,20150617,000000,194,198.4,190.6,195.6,65060,0
+AGEN.US,D,20150618,000000,196.4,197,160,173,229900,0
+AGEN.US,D,20150619,000000,172.2,176.6,152.4,172.6,374345,0
+AGEN.US,D,20150622,000000,172.8,173.4,159.4,166.4,151780,0
+AGEN.US,D,20150623,000000,166,173,159.6,172,159339.80000000002,0
+AGEN.US,D,20150624,000000,171.6,172.4,166.8,169.6,67840,0
+AGEN.US,D,20150625,000000,170.8,170.8,165.2,168.6,52460,0
+AGEN.US,D,20150626,000000,168.6,169.8,157.4,161.8,191820,0
+AGEN.US,D,20150629,000000,158.8,166.4,158.8,161.2,59955,0
+AGEN.US,D,20150630,000000,164.2,176.2,163.2,172.6,97838.85,0
+AGEN.US,D,20150701,000000,174,182.8,168.4,175.6,77140,0
+AGEN.US,D,20150702,000000,176.8,178,169.4,172.2,51815,0
+AGEN.US,D,20150706,000000,171,183.4,168.2,183.4,106275,0
+AGEN.US,D,20150707,000000,183,186.6,176.2,185.8,61770,0
+AGEN.US,D,20150708,000000,184.8,186.8,168.8,172.2,80995,0
+AGEN.US,D,20150709,000000,176,180.2,175,177.2,70180,0
+AGEN.US,D,20150710,000000,179,185.4,177.8,183.4,59250,0
+AGEN.US,D,20150713,000000,186.6,187.4,183,184.4,59470,0
+AGEN.US,D,20150714,000000,184.4,189.6,183.6,186.4,37936.5,0
+AGEN.US,D,20150715,000000,186,190.4,181.5,182.4,50787.8,0
+AGEN.US,D,20150716,000000,184.4,188.2,182.4,186.8,41440,0
+AGEN.US,D,20150717,000000,187.2,188.4,181.2,187.6,37550,0
+AGEN.US,D,20150720,000000,192,192.8,186.8,188.8,54845,0
+AGEN.US,D,20150721,000000,188.2,189.8,180,183.4,52230,0
+AGEN.US,D,20150722,000000,180.8,187,179.6,184.8,49985,0
+AGEN.US,D,20150723,000000,179,186.4,171,179,87235,0
+AGEN.US,D,20150724,000000,181.8,184.6,170.2,171.2,82380,0
+AGEN.US,D,20150727,000000,170,170,160.6,167.8,94170,0
+AGEN.US,D,20150728,000000,168.6,170,162.2,166.6,61560,0
+AGEN.US,D,20150729,000000,165.8,168,162,164.8,48825,0
+AGEN.US,D,20150730,000000,164.2,169.6,160.8,167.8,51475,0
+AGEN.US,D,20150731,000000,168,173.8,165.4,170.8,34340,0
+AGEN.US,D,20150803,000000,170,171.2,161.6,165.2,51830.15,0
+AGEN.US,D,20150804,000000,164,165.6,161,162,39475,0
+AGEN.US,D,20150805,000000,163.8,167.2,162.2,164.6,38320,0
+AGEN.US,D,20150806,000000,165.4,166.8,153.602,158,73134.90000000001,0
+AGEN.US,D,20150807,000000,157.2,157.2,147,154.6,84650,0
+AGEN.US,D,20150810,000000,156.2,159.4,154.8,157.2,32250,0
+AGEN.US,D,20150811,000000,155,159,149,150.2,41218.25,0
+AGEN.US,D,20150812,000000,147.8,152,140.4,150.4,70590,0
+AGEN.US,D,20150813,000000,150.8,153,145.2,145.6,43435,0
+AGEN.US,D,20150814,000000,144.4,149,139.8,145.4,42030,0
+AGEN.US,D,20150817,000000,144.4,155,140.8,155,52665,0
+AGEN.US,D,20150818,000000,155.6,157,148.2,148.8,49315,0
+AGEN.US,D,20150819,000000,148.4,154.2,147,150.2,33290,0
+AGEN.US,D,20150820,000000,149,149.4,141.8,142,65650,0
+AGEN.US,D,20150821,000000,138.4,145,135,140.8,79780,0
+AGEN.US,D,20150824,000000,125.2,138.2,114.4,131.4,80438.65000000001,0
+AGEN.US,D,20150825,000000,136.8,137.6,131.4,133,61530,0
+AGEN.US,D,20150826,000000,137.6,138.2,126.6,138.2,75765,0
+AGEN.US,D,20150827,000000,139.2,141,133.4,138.2,54420,0
+AGEN.US,D,20150828,000000,139.8,145.6,137.4,145.2,47005,0
+AGEN.US,D,20150831,000000,146.4,149,140.6,142.2,39165,0
+AGEN.US,D,20150901,000000,138,141.8,136,137.8,44170,0
+AGEN.US,D,20150902,000000,140,143.4,137.2,143.4,34180,0
+AGEN.US,D,20150903,000000,146.2,146.4,133,136.4,56325,0
+AGEN.US,D,20150904,000000,135,139.2,134,137.6,28220,0
+AGEN.US,D,20150908,000000,140.4,143.6,137.4,142.8,35695,0
+AGEN.US,D,20150909,000000,146.6,146.6,131.6,132.2,55650,0
+AGEN.US,D,20150910,000000,132,138.8,132,135,51849.75,0
+AGEN.US,D,20150911,000000,134,136,126,130.8,73460,0
+AGEN.US,D,20150914,000000,130.8,132.8,128.4,131.8,74235,0
+AGEN.US,D,20150915,000000,131.6,133,129.2,132.2,38860,0
+AGEN.US,D,20150916,000000,132,134,127.2,130,66300,0
+AGEN.US,D,20150917,000000,129.8,141.2,129.8,140.8,65654.75,0
+AGEN.US,D,20150918,000000,138.2,141.6,129.4,130.8,160475,0
+AGEN.US,D,20150921,000000,132.2,132.2,121.2,123.6,65975,0
+AGEN.US,D,20150922,000000,120.4,123.6,118.2,120,69900,0
+AGEN.US,D,20150923,000000,119.6,123,115.4,119.8,51329.55,0
+AGEN.US,D,20150924,000000,119.2,120.2,113.4,116,53511.3,0
+AGEN.US,D,20150925,000000,118.4,118.4,99.2,100.8,146910,0
+AGEN.US,D,20150928,000000,99.8,100.8,88.8,91.6,137550.30000000002,0
+AGEN.US,D,20150929,000000,91.4,94,86.6,88.6,83630,0
+AGEN.US,D,20150930,000000,93,95.4,86.8,92,103880,0
+AGEN.US,D,20151001,000000,91.8,92.8,87,90.8,60985,0
+AGEN.US,D,20151002,000000,89,96.6,88,96.4,70830,0
+AGEN.US,D,20151005,000000,98.4,101.6,95.2,97,65742.45,0
+AGEN.US,D,20151006,000000,98,99,88.6,96.2,75945,0
+AGEN.US,D,20151007,000000,98.4,100.4,93,96.8,65917.35,0
+AGEN.US,D,20151008,000000,96.4,97.8,91.2,95.6,48960,0
+AGEN.US,D,20151009,000000,94.2,99,94,96.2,34525,0
+AGEN.US,D,20151012,000000,96.4,97.4,92.8,94.8,29867.5,0
+AGEN.US,D,20151013,000000,94,98,91,91,34090,0
+AGEN.US,D,20151014,000000,89.8,95.6,89.8,92.8,51670,0
+AGEN.US,D,20151015,000000,93.2,101.4,92.2,101,75805,0
+AGEN.US,D,20151016,000000,101.2,104.6,99,100.4,54680,0
+AGEN.US,D,20151019,000000,100.4,102,94.4,99.2,64618.700000000004,0
+AGEN.US,D,20151020,000000,98.4,99.4,92.2,92.2,68390,0
+AGEN.US,D,20151021,000000,93.4,95.4,88.6,94.4,60530,0
+AGEN.US,D,20151022,000000,95,100.8,91.6,100.6,90910,0
+AGEN.US,D,20151023,000000,103,107.2,98.6,100.6,77085,0
+AGEN.US,D,20151026,000000,99.6,103,96.2,99.8,42225,0
+AGEN.US,D,20151027,000000,106,106,93,95,88755,0
+AGEN.US,D,20151028,000000,95.2,96.6,90.6,94.4,95525,0
+AGEN.US,D,20151029,000000,95,96.2,92.2,92.6,53515,0
+AGEN.US,D,20151030,000000,92.2,92.2,89,91.2,45835,0
+AGEN.US,D,20151102,000000,91.2,95.8,91,95.2,57348.950000000004,0
+AGEN.US,D,20151103,000000,95,97.8,93.04,95.4,45552.15,0
+AGEN.US,D,20151104,000000,95,96.4,92.4,94.4,49851.8,0
+AGEN.US,D,20151105,000000,94.8,94.8,91,91.8,57400,0
+AGEN.US,D,20151106,000000,92.2,94.2,88.2,93.2,64950,0
+AGEN.US,D,20151109,000000,92.8,94.4,91.2,93.6,65626.40000000001,0
+AGEN.US,D,20151110,000000,93,95,90.6,93,47435,0
+AGEN.US,D,20151111,000000,93,95.2,92.2,92.2,54135,0
+AGEN.US,D,20151112,000000,91.2,93.6,90.2,90.4,43045,0
+AGEN.US,D,20151113,000000,89.8,94,89.4,92.6,48320,0
+AGEN.US,D,20151116,000000,92.8,93.6,86.8,88,76310,0
+AGEN.US,D,20151117,000000,88.6,89,84.8,85.6,68260,0
+AGEN.US,D,20151118,000000,85.6,95,84.4,94.8,82115,0
+AGEN.US,D,20151119,000000,93,95,89.4,93.2,78100,0
+AGEN.US,D,20151120,000000,93.8,95.6,89,90.2,76885,0
+AGEN.US,D,20151123,000000,88.4,89.8,87,88.6,75650,0
+AGEN.US,D,20151124,000000,88.4,96.2,88,96,65175,0
+AGEN.US,D,20151125,000000,96.2,105,95.4,102.6,83405,0
+AGEN.US,D,20151127,000000,103.4,106.8,101,102.6,43800,0
+AGEN.US,D,20151130,000000,103.4,104.8,100,102.2,43705,0
+AGEN.US,D,20151201,000000,103.2,103.798,100,102.4,50128.350000000006,0
+AGEN.US,D,20151202,000000,102.2,104.8,99.4,99.8,62489.8,0
+AGEN.US,D,20151203,000000,100.4,101,93.6,93.8,67438.6,0
+AGEN.US,D,20151204,000000,94.4,95.8,92.2,93.2,55955,0
+AGEN.US,D,20151207,000000,93.4,94,86.8,87.2,60230,0
+AGEN.US,D,20151208,000000,85,89.398,85,87.4,63351.850000000006,0
+AGEN.US,D,20151209,000000,88.8,88.8,84.2,84.4,61440,0
+AGEN.US,D,20151210,000000,84,88.4,83.8,88.2,40455,0
+AGEN.US,D,20151211,000000,85.8,87.4,82.6,82.8,50035,0
+AGEN.US,D,20151214,000000,83,84.6,77,77.6,74431.75,0
+AGEN.US,D,20151215,000000,78.2,81,75,78.4,98670,0
+AGEN.US,D,20151216,000000,82.2,91.4,80.2,91.2,88690,0
+AGEN.US,D,20151217,000000,90,92,87.8,91,55120,0
+AGEN.US,D,20151218,000000,90.8,92.4,88,90,320670,0
+AGEN.US,D,20151221,000000,90.2,91.4,87.2,90,47545,0
+AGEN.US,D,20151222,000000,90.2,92.2,87.6,88.6,35483.4,0
+AGEN.US,D,20151223,000000,90.2,91.8,88.6,90,37885,0
+AGEN.US,D,20151224,000000,91,99.4,91,95.6,44890.600000000006,0
+AGEN.US,D,20151228,000000,95.6,96,91,92,58692.15,0
+AGEN.US,D,20151229,000000,92.6,93.2,90.4,93,47781.25,0
+AGEN.US,D,20151230,000000,91.8,94.8,91.8,94.4,45335.450000000004,0
+AGEN.US,D,20151231,000000,93.4,94.6,90.8,90.8,60549.700000000004,0
+AGEN.US,D,20160104,000000,90,90.6,86.4,89.2,61187.600000000006,0
+AGEN.US,D,20160105,000000,92.4,92.6,87.6,88.6,66103.35,0
+AGEN.US,D,20160106,000000,87.6,89,83.6,84.9,69525.85,0
+AGEN.US,D,20160107,000000,82.2,83,75.8,77.8,72191.2,0
+AGEN.US,D,20160108,000000,78.8,80.4,75.6,75.6,42905.100000000006,0
+AGEN.US,D,20160111,000000,76,78,67.8,70.4,73324.05,0
+AGEN.US,D,20160112,000000,71,75.4,68.6,71.8,51522.75,0
+AGEN.US,D,20160113,000000,72.4,73,64.002,65.4,70584.7,0
+AGEN.US,D,20160114,000000,65.6,69.4,62.6,67.4,57539.100000000006,0
+AGEN.US,D,20160115,000000,65,65.8,60.4,63.2,63065.15,0
+AGEN.US,D,20160119,000000,65.2,66,58,60.6,60230,0
+AGEN.US,D,20160120,000000,58.2,64.6,54.8,63.4,97514.85,0
+AGEN.US,D,20160121,000000,70.2,77.6,67,69,174246,0
+AGEN.US,D,20160122,000000,71.8,72.2,67,68.4,62477,0
+AGEN.US,D,20160125,000000,68.6,72.8,66.8,68.2,54954.600000000006,0
+AGEN.US,D,20160126,000000,68,68.7,62.8,67.2,48623.8,0
+AGEN.US,D,20160127,000000,67,67.6,61.6,62.8,54010.450000000004,0
+AGEN.US,D,20160128,000000,63.8,64,59.6,61.6,64356.950000000004,0
+AGEN.US,D,20160129,000000,61,64.4,60.6,63,45088.05,0
+AGEN.US,D,20160201,000000,62.6,65,61,64.2,42114.850000000006,0
+AGEN.US,D,20160202,000000,63.4,63.4,60.8,61.8,40200.3,0
+AGEN.US,D,20160203,000000,62,63,58,59.2,77801.85,0
+AGEN.US,D,20160204,000000,58.8,63.4,58.8,61,66076.85,0
+AGEN.US,D,20160205,000000,60.4,62.064,59.2,60,55176.950000000004,0
+AGEN.US,D,20160208,000000,59,59.7,55.6,57,59609.65,0
+AGEN.US,D,20160209,000000,56.8,60.2,55.2,57,41196.950000000004,0
+AGEN.US,D,20160210,000000,57.2,59.178,55.4,55.8,41680.4,0
+AGEN.US,D,20160211,000000,54.2,55.8,52.2,54.4,52932.950000000004,0
+AGEN.US,D,20160212,000000,54.6,56.8,53.2,56.6,48738.600000000006,0
+AGEN.US,D,20160216,000000,58,60.4,57.6,60.2,38210.75,0
+AGEN.US,D,20160217,000000,60.4,63.4,60.4,63,36653.4,0
+AGEN.US,D,20160218,000000,64,64.2,58,58.2,41252.8,0
+AGEN.US,D,20160219,000000,58,60.8,57,60,33660,0
+AGEN.US,D,20160222,000000,61,62.2,59.4,60,30569,0
+AGEN.US,D,20160223,000000,59.8,61.2,56.2,56.4,41921.4,0
+AGEN.US,D,20160224,000000,56,57.8,53.012,56.8,72006.90000000001,0
+AGEN.US,D,20160225,000000,57.2,58,54,55,53838,0
+AGEN.US,D,20160226,000000,55.2,57.4,55,57.2,44604.3,0
+AGEN.US,D,20160229,000000,56.8,58,54.6,55.2,27750.45,0
+AGEN.US,D,20160301,000000,56.2,58.2,54.6,58.2,38700.5,0
+AGEN.US,D,20160302,000000,58.4,64.2,58.4,64.2,66823.75,0
+AGEN.US,D,20160303,000000,64.2,70,59.6,68,91094.15000000001,0
+AGEN.US,D,20160304,000000,68.6,80,68.6,76.8,103708.15000000001,0
+AGEN.US,D,20160307,000000,79,82.6,75.6,82.2,121428.15000000001,0
+AGEN.US,D,20160308,000000,82.2,83.4,75,81.4,132024,0
+AGEN.US,D,20160309,000000,81.2,85,75.6,77,80121.15000000001,0
+AGEN.US,D,20160310,000000,76.4,80,72.6,74,67979.55,0
+AGEN.US,D,20160311,000000,75.4,82.598,72.9,80,133125.5,0
+AGEN.US,D,20160314,000000,82.4,85,80.2,80.6,76864.55,0
+AGEN.US,D,20160315,000000,80.4,80.8,73.6,73.6,81473.1,0
+AGEN.US,D,20160316,000000,73.4,76.6,70.6,73,61987.75,0
+AGEN.US,D,20160317,000000,72.8,77,70.1,74.8,65141.600000000006,0
+AGEN.US,D,20160318,000000,76,78.2,72.4,75.8,174860.05000000002,0
+AGEN.US,D,20160321,000000,75.4,82.2,75.4,81.8,66281.45,0
+AGEN.US,D,20160322,000000,80.8,86.002,80.4,83,54636.4,0
+AGEN.US,D,20160323,000000,83.2,86.8,76.4,76.6,66779.55,0
+AGEN.US,D,20160324,000000,76.2,81.2,74,78.2,32275.600000000002,0
+AGEN.US,D,20160328,000000,79.2,79.8,75.6,77,22453.350000000002,0
+AGEN.US,D,20160329,000000,76.6,82.4,75.4,82.2,48285.600000000006,0
+AGEN.US,D,20160330,000000,83.8,87.8,81.8,81.8,65838.75,0
+AGEN.US,D,20160331,000000,81.8,85.8,81.8,83.2,67385.2,0
+AGEN.US,D,20160401,000000,83.2,86.4,81.4,84.6,57834.65,0
+AGEN.US,D,20160404,000000,85.6,88.4,84.9,85.6,56837.5,0
+AGEN.US,D,20160405,000000,84.6,88,84.06,85.6,47097.55,0
+AGEN.US,D,20160406,000000,86.2,94.2,85.6,93.6,69978.95,0
+AGEN.US,D,20160407,000000,93.2,96.4,90,90.8,59695,0
+AGEN.US,D,20160408,000000,92,94.2,88.41,90.8,49386.950000000004,0
+AGEN.US,D,20160411,000000,91.4,93,85.4,85.6,43767.950000000004,0
+AGEN.US,D,20160412,000000,85.2,87.95,84.4,86.8,34260.85,0
+AGEN.US,D,20160413,000000,88,89.4,84.6,88,63277.450000000004,0
+AGEN.US,D,20160414,000000,87.8,88.6,85.6,86.8,42166.75,0
+AGEN.US,D,20160415,000000,86.8,87.398,85.4,85.8,33250.55,0
+AGEN.US,D,20160418,000000,85.8,90.4,84.6,89.6,51656.15,0
+AGEN.US,D,20160419,000000,90.6,90.8,83.9,84.8,43311.700000000004,0
+AGEN.US,D,20160420,000000,85.4,86,79,80.4,52692.600000000006,0
+AGEN.US,D,20160421,000000,80,82.2,79,82,34868.700000000004,0
+AGEN.US,D,20160422,000000,81.8,86.8,80.4,85.6,42375.25,0
+AGEN.US,D,20160425,000000,84.8,88.4,83.8,86.2,31551.7,0
+AGEN.US,D,20160426,000000,86,87.4,80.398,83,48870.100000000006,0
+AGEN.US,D,20160427,000000,82.4,86.2,80.6,84,40518.850000000006,0
+AGEN.US,D,20160428,000000,80.2,83.8,76.2,76.8,81136.75,0
+AGEN.US,D,20160429,000000,77,79.2,68.8,70.4,65991,0
+AGEN.US,D,20160502,000000,69.8,73.8,68.2,73.8,45399.200000000004,0
+AGEN.US,D,20160503,000000,72.8,73.6,68.7,70,43481.5,0
+AGEN.US,D,20160504,000000,69,69.85,63.2,65,72440.25,0
+AGEN.US,D,20160505,000000,65,65.8,60,62.2,46661.9,0
+AGEN.US,D,20160506,000000,62,63.4,59.4,60.2,71878.45,0
+AGEN.US,D,20160509,000000,61,66.798,60.2,65.8,91361.35,0
+AGEN.US,D,20160510,000000,68.2,68.6,65,67.4,70493.85,0
+AGEN.US,D,20160511,000000,67.8,69.4,65.2,66.1,45059.350000000006,0
+AGEN.US,D,20160512,000000,67,68.1,65.2,66.8,77916.65000000001,0
+AGEN.US,D,20160513,000000,66.6,69.8,65,69,60294.9,0
+AGEN.US,D,20160516,000000,69.8,72.8,69.4,71,57351.55,0
+AGEN.US,D,20160517,000000,70.2,72.5,68.8,70.2,48641.4,0
+AGEN.US,D,20160518,000000,69.8,72.8,68.7,69.4,40322.850000000006,0
+AGEN.US,D,20160519,000000,69.2,71.6,67.8,70.8,31487.800000000003,0
+AGEN.US,D,20160520,000000,71.4,73.4,70.4,73.2,34725.25,0
+AGEN.US,D,20160523,000000,73.2,77,72.8,74.4,31321,0
+AGEN.US,D,20160524,000000,75.2,76.8,74.4,75.8,19264.7,0
+AGEN.US,D,20160525,000000,76.4,77.8,75.6,77,21930.850000000002,0
+AGEN.US,D,20160526,000000,77.2,78.8,76,78,31779.800000000003,0
+AGEN.US,D,20160527,000000,77.8,81,76.4,81,49754.75,0
+AGEN.US,D,20160531,000000,82,86,81.4,84.4,63255.200000000004,0
+AGEN.US,D,20160601,000000,84.8,86.4,81.8,84.4,34205.450000000004,0
+AGEN.US,D,20160602,000000,84.2,95.2,84.2,90,102763.40000000001,0
+AGEN.US,D,20160603,000000,92,92.4,86.2,87.6,47316.9,0
+AGEN.US,D,20160606,000000,88.4,90.2,85.4,89,40115.8,0
+AGEN.US,D,20160607,000000,89,89.6,86,87.4,31956.5,0
+AGEN.US,D,20160608,000000,87.4,87.6,84.8,85.2,33856,0
+AGEN.US,D,20160609,000000,84.8,88.6,83.5,83.8,44691.3,0
+AGEN.US,D,20160610,000000,81.2,82,78.3,80,59316.3,0
+AGEN.US,D,20160613,000000,79.4,82.2,78.2,80,41762.8,0
+AGEN.US,D,20160614,000000,79.8,81,77,78.4,32116.45,0
+AGEN.US,D,20160615,000000,79,81.134,77.6,78.2,36963.8,0
+AGEN.US,D,20160616,000000,77.6,81,76.5,81,28602.550000000003,0
+AGEN.US,D,20160617,000000,81.2,83,79.6,80.6,40849.450000000004,0
+AGEN.US,D,20160620,000000,82,86.4,81.6,84.4,48620.100000000006,0
+AGEN.US,D,20160621,000000,84.8,85.2,81.2,82.4,65566.5,0
+AGEN.US,D,20160622,000000,82.2,85.8,79.55,81.2,31144.15,0
+AGEN.US,D,20160623,000000,80.8,84.4,80,84,32173.65,0
+AGEN.US,D,20160624,000000,77,81.68,76.4,78,58162.25,0
+AGEN.US,D,20160627,000000,77.2,79.398,72.2,72.6,60646.450000000004,0
+AGEN.US,D,20160628,000000,74,78.7,74,77.6,42601.25,0
+AGEN.US,D,20160629,000000,79,80.1,78,79.3,33908.5,0
+AGEN.US,D,20160630,000000,79,81.4,76.8,81,44906,0
+AGEN.US,D,20160701,000000,80.8,85.4,80.8,84.4,40259.9,0
+AGEN.US,D,20160705,000000,83.6,86.6,83.6,86,40294.55,0
+AGEN.US,D,20160706,000000,85.4,90,85,89.2,47806.100000000006,0
+AGEN.US,D,20160707,000000,89.2,94.4,89.2,93.8,94113.3,0
+AGEN.US,D,20160708,000000,93.6,97.4,91.2,95.8,78512.15000000001,0
+AGEN.US,D,20160711,000000,96.4,99.8,94,94,68096.75,0
+AGEN.US,D,20160712,000000,95.2,98.4,93,96.8,54437.9,0
+AGEN.US,D,20160713,000000,98.6,98.82,94.6,95.762,41771.65,0
+AGEN.US,D,20160714,000000,96.6,97.4,93.8,93.8,31752,0
+AGEN.US,D,20160715,000000,93.8,96,92,95.2,45659.75,0
+AGEN.US,D,20160718,000000,95.6,97.4,94.28,96,25686.2,0
+AGEN.US,D,20160719,000000,92,95.8,88.8,90.6,48978.3,0
+AGEN.US,D,20160720,000000,90.2,94.6,90,94,35800,0
+AGEN.US,D,20160721,000000,94.4,96.6,92.8,93,37851.65,0
+AGEN.US,D,20160722,000000,93.2,96.6,92.2,95.6,37145.950000000004,0
+AGEN.US,D,20160725,000000,95.6,97,94,94.8,26890.7,0
+AGEN.US,D,20160726,000000,94.4,97.8,93.4,96.8,38054.6,0
+AGEN.US,D,20160727,000000,97.4,100,96.7,98.6,46814,0
+AGEN.US,D,20160728,000000,98.6,108.4,98.4,107.6,82042.1,0
+AGEN.US,D,20160729,000000,108.4,114,107.2,111,110798,0
+AGEN.US,D,20160801,000000,111.2,118,110.6,113,73785.90000000001,0
+AGEN.US,D,20160802,000000,113.4,113.65,108,111,50772.850000000006,0
+AGEN.US,D,20160803,000000,110,117,109.6,115,54462.4,0
+AGEN.US,D,20160804,000000,115.6,116.6,112.8,113,37309,0
+AGEN.US,D,20160805,000000,113.4,125,113.2,123,87020.55,0
+AGEN.US,D,20160808,000000,124.4,127.4,122.2,122.8,59850.55,0
+AGEN.US,D,20160809,000000,123.2,124,121.22,122.2,42131.850000000006,0
+AGEN.US,D,20160810,000000,122.2,122.6,116.6,117.8,53839.25,0
+AGEN.US,D,20160811,000000,117.8,120.598,114.6,118.8,67581.2,0
+AGEN.US,D,20160812,000000,117.2,124.8,117.2,124.4,72887.55,0
+AGEN.US,D,20160815,000000,125,127.2,122.4,122.6,54494.200000000004,0
+AGEN.US,D,20160816,000000,120.6,122.6,118.8,119,53454.350000000006,0
+AGEN.US,D,20160817,000000,120.4,121.2,116.8,120.8,43830.05,0
+AGEN.US,D,20160818,000000,121,122,119.3,119.4,36201,0
+AGEN.US,D,20160819,000000,119.2,121.8,119,120.2,30903.2,0
+AGEN.US,D,20160822,000000,121,123.8,120.2,121.6,40214.700000000004,0
+AGEN.US,D,20160823,000000,122.4,123.2,120.6,121,41181.25,0
+AGEN.US,D,20160824,000000,121.6,125.8,116.6,117.2,66618.75,0
+AGEN.US,D,20160825,000000,118.8,122.6,117,120.8,45932.950000000004,0
+AGEN.US,D,20160826,000000,120.6,124.8,120.4,124.4,64142.700000000004,0
+AGEN.US,D,20160829,000000,125.8,132.8,125.8,129.4,85916.55,0
+AGEN.US,D,20160830,000000,128.8,132.4,127.4,128.4,49601.25,0
+AGEN.US,D,20160831,000000,128.6,128.8,122.3,123.8,42551.450000000004,0
+AGEN.US,D,20160901,000000,124,125.4,120.8,123.8,43873.4,0
+AGEN.US,D,20160902,000000,124,124.8,121.4,122.8,27181.050000000003,0
+AGEN.US,D,20160906,000000,123,127.2,122.4,126.4,46967.3,0
+AGEN.US,D,20160907,000000,128,129.2,124.3,125.4,48902.55,0
+AGEN.US,D,20160908,000000,125.8,130.4,123.614,130,44418.3,0
+AGEN.US,D,20160909,000000,130.2,130.8,122.2,122.2,58363.15,0
+AGEN.US,D,20160912,000000,121.8,128.8,118.6,128.6,62868.5,0
+AGEN.US,D,20160913,000000,125.4,127.8,122.2,124.4,38667.15,0
+AGEN.US,D,20160914,000000,125,134.8,125,130.4,85025.90000000001,0
+AGEN.US,D,20160915,000000,132.2,134,128.6,132,45048.5,0
+AGEN.US,D,20160916,000000,130.4,137.8,130.2,135.4,133959.35,0
+AGEN.US,D,20160919,000000,135.8,140,134.8,135.4,72470.65000000001,0
+AGEN.US,D,20160920,000000,139.4,144.8,137,139.2,87030.95000000001,0
+AGEN.US,D,20160921,000000,140.8,145,137,142,76140.5,0
+AGEN.US,D,20160922,000000,141.6,144,139.2,140,58065.850000000006,0
+AGEN.US,D,20160923,000000,140.2,146,136.6,138.2,78659.6,0
+AGEN.US,D,20160926,000000,138.8,141.5,136.8,140.6,50061.850000000006,0
+AGEN.US,D,20160927,000000,141.4,144.2,140,144,56541.05,0
+AGEN.US,D,20160928,000000,143.4,146.2,139.9,142.2,59762.700000000004,0
+AGEN.US,D,20160929,000000,141,143.6,137,137.4,48085.55,0
+AGEN.US,D,20160930,000000,140.4,144,140,143.4,63653.55,0
+AGEN.US,D,20161003,000000,143.8,144.8,141.2,143.6,46330.850000000006,0
+AGEN.US,D,20161004,000000,144,148.3,144,145,57700.450000000004,0
+AGEN.US,D,20161005,000000,145.4,149.8,145,147.2,63504.700000000004,0
+AGEN.US,D,20161006,000000,145.8,147.2,140.6,142.6,65249.700000000004,0
+AGEN.US,D,20161007,000000,142.6,144,140.6,142,49182.55,0
+AGEN.US,D,20161010,000000,143,145.92,142.4,144.4,42574.3,0
+AGEN.US,D,20161011,000000,142.8,143.8,137.6,138.2,69927.15000000001,0
+AGEN.US,D,20161012,000000,137.6,138.6,130.4,131.4,75793.25,0
+AGEN.US,D,20161013,000000,130.4,131.4,125.6,127,59611.200000000004,0
+AGEN.US,D,20161014,000000,128,129.8,118.6,118.6,77330.6,0
+AGEN.US,D,20161017,000000,118,119.8,114.4,117.2,70748.55,0
+AGEN.US,D,20161018,000000,118.8,122.4,118.8,121.2,34795.55,0
+AGEN.US,D,20161019,000000,121.4,121.8,116.6,117,43004.65,0
+AGEN.US,D,20161020,000000,115.4,118.8,114.2,117.4,36840.9,0
+AGEN.US,D,20161021,000000,117.4,118.1,114.6,115,26138.350000000002,0
+AGEN.US,D,20161024,000000,118.4,119.6,111.6,111.8,54414.950000000004,0
+AGEN.US,D,20161025,000000,111,111.6,107.6,108.4,50022,0
+AGEN.US,D,20161026,000000,107.8,108.6,101.6,104.6,69041.45,0
+AGEN.US,D,20161027,000000,100,103.8,86.2,86.6,199773.15000000002,0
+AGEN.US,D,20161028,000000,83,83.598,77.05,81.8,163144.05000000002,0
+AGEN.US,D,20161031,000000,82.4,82.554,78.2,79.4,57510.100000000006,0
+AGEN.US,D,20161101,000000,79,79.6,75,77.4,57673.05,0
+AGEN.US,D,20161102,000000,77.2,77.2,74.4,76.2,64806.8,0
+AGEN.US,D,20161103,000000,76,77.2,74.2,74.6,76150.2,0
+AGEN.US,D,20161104,000000,75,80.4,75,80,61646.850000000006,0
+AGEN.US,D,20161107,000000,81.2,83.2,79.6,83.2,61081.700000000004,0
+AGEN.US,D,20161108,000000,82.6,86.2,82,85.2,44378.450000000004,0
+AGEN.US,D,20161109,000000,87.8,98.5,87.8,98.4,121228.6,0
+AGEN.US,D,20161110,000000,101.4,105.4,98.6,103.2,100280.05,0
+AGEN.US,D,20161111,000000,102.4,107.8,100.722,107.4,55790.600000000006,0
+AGEN.US,D,20161114,000000,109.2,113.8,107.4,113.8,77712.5,0
+AGEN.US,D,20161115,000000,113.4,118.2,110.6,117.2,65996.05,0
+AGEN.US,D,20161116,000000,116,118.2,112,112.6,53622.75,0
+AGEN.US,D,20161117,000000,112,112,101.6,102.2,108165.35,0
+AGEN.US,D,20161118,000000,102.4,103,97.5,98.4,71642.8,0
+AGEN.US,D,20161121,000000,98.4,100,97.2,98,42879.450000000004,0
+AGEN.US,D,20161122,000000,98.8,99.8,92.8,93.4,48478.3,0
+AGEN.US,D,20161123,000000,91.6,95.8,90.4,95.6,51476.5,0
+AGEN.US,D,20161125,000000,96,97.8,92.2,97.2,46617.350000000006,0
+AGEN.US,D,20161128,000000,96.8,99,89,89,74719.25,0
+AGEN.US,D,20161129,000000,89,90.4,86.6,87.2,62252.15,0
+AGEN.US,D,20161130,000000,87.4,89.6,80,82.4,110025.70000000001,0
+AGEN.US,D,20161201,000000,83.2,83.206,78.1,79,96571.8,0
+AGEN.US,D,20161202,000000,79,84.2,78.6,82,53848.100000000006,0
+AGEN.US,D,20161205,000000,82.8,86.8,81.998,86.2,42409.450000000004,0
+AGEN.US,D,20161206,000000,87.2,88.8,83.3,88.7,45509.850000000006,0
+AGEN.US,D,20161207,000000,87.2,88.5,81,83.6,66279.55,0
+AGEN.US,D,20161208,000000,83.2,86.6,81.4,86.4,46469.700000000004,0
+AGEN.US,D,20161209,000000,87.6,90.6,85.4,85.6,53440.9,0
+AGEN.US,D,20161212,000000,86,87.4,83.02,85.6,41760.55,0
+AGEN.US,D,20161213,000000,86.2,89,85.8,86.8,45480.3,0
+AGEN.US,D,20161214,000000,86.4,87,81.8,84.4,45293.350000000006,0
+AGEN.US,D,20161215,000000,84.6,87.4,84,87.4,39432.9,0
+AGEN.US,D,20161216,000000,87.4,94,87.4,90.2,150000,0
+AGEN.US,D,20161219,000000,90,91.2,87.1,87.6,44912.450000000004,0
+AGEN.US,D,20161220,000000,87,89.4,86.4,87.8,27792.95,0
+AGEN.US,D,20161221,000000,88.2,89,83.8,83.8,30281.800000000003,0
+AGEN.US,D,20161222,000000,84.6,85.4,80.6,81.2,39286.450000000004,0
+AGEN.US,D,20161223,000000,82,88.5,82,88,46284.200000000004,0
+AGEN.US,D,20161227,000000,87.8,89,86,86,27340.45,0
+AGEN.US,D,20161228,000000,85.8,87.8,84,84.4,26418.800000000003,0
+AGEN.US,D,20161229,000000,84.4,86,83,83.4,21733.5,0
+AGEN.US,D,20161230,000000,83.6,84.8,81.6,82.4,40162.950000000004,0
+AGEN.US,D,20170103,000000,83.6,84.8,80.4,83.2,39968.4,0
+AGEN.US,D,20170104,000000,83,86.8,82.8,86.6,58946.5,0
+AGEN.US,D,20170105,000000,86.6,87.2,83.6,86,42183.350000000006,0
+AGEN.US,D,20170106,000000,86.4,87,84.9,86.4,51977.700000000004,0
+AGEN.US,D,20170109,000000,87.2,87.2,81.8,83,72260.45,0
+AGEN.US,D,20170110,000000,83.6,83.6,80.6,82.2,39916.350000000006,0
+AGEN.US,D,20170111,000000,82.2,82.6,78.2,79.8,61309.8,0
+AGEN.US,D,20170112,000000,79,82.4,78.6,81.4,36813.8,0
+AGEN.US,D,20170113,000000,81.4,82.7,81,81.8,42918.75,0
+AGEN.US,D,20170117,000000,81,81.6,78.2,79,57834.3,0
+AGEN.US,D,20170118,000000,79.6,80,78.4,80,26796.9,0
+AGEN.US,D,20170119,000000,79.6,79.8,75,76.2,53915.8,0
+AGEN.US,D,20170120,000000,77,77,74.6,75.4,29644.65,0
+AGEN.US,D,20170123,000000,75.4,76.6,74,75.6,32912.1,0
+AGEN.US,D,20170124,000000,75.8,76.3,71.8,75.8,51134.15,0
+AGEN.US,D,20170125,000000,76.2,77,74.4,75.2,34345.15,0
+AGEN.US,D,20170126,000000,75.4,76.6,74.2,74.4,21280.15,0
+AGEN.US,D,20170127,000000,74.4,76.8,74.4,75.8,25096.45,0
+AGEN.US,D,20170130,000000,75.4,75.4,73,74,30022.2,0
+AGEN.US,D,20170131,000000,73.2,80,72.5,80,59097.200000000004,0
+AGEN.US,D,20170201,000000,80.4,80.6,77.4,78.4,40363.850000000006,0
+AGEN.US,D,20170202,000000,78,78.6,77,78.4,28336.4,0
+AGEN.US,D,20170203,000000,79.2,82.6,77.5,82.4,49616.350000000006,0
+AGEN.US,D,20170206,000000,82.4,84.3,81.2,84.2,46369.200000000004,0
+AGEN.US,D,20170207,000000,84.4,84.4,79.5,79.8,47961.700000000004,0
+AGEN.US,D,20170208,000000,79,79.7,77.4,79.2,35854.9,0
+AGEN.US,D,20170209,000000,79,82.6,79,80.8,41785.850000000006,0
+AGEN.US,D,20170210,000000,81.2,84.2,80.5,81.8,43144.05,0
+AGEN.US,D,20170213,000000,82.8,83.8,81.4,82.4,27586,0
+AGEN.US,D,20170214,000000,92,95.6,84.6,88,325076.4,0
+AGEN.US,D,20170215,000000,92.2,93,87,89.4,109534.45000000001,0
+AGEN.US,D,20170216,000000,89.8,90.864,83.6,84.6,94986.70000000001,0
+AGEN.US,D,20170217,000000,84.6,90.8,84.2,90.2,105355.5,0
+AGEN.US,D,20170221,000000,91.4,92.4,89.8,90.8,70501.6,0
+AGEN.US,D,20170222,000000,89.6,91.1,75.6,76,220077.80000000002,0
+AGEN.US,D,20170223,000000,77.6,78.4,76.2,76.6,72317.15000000001,0
+AGEN.US,D,20170224,000000,75.8,77.6,75,76.9,63088.200000000004,0
+AGEN.US,D,20170227,000000,77,85,77,84.4,97596.75,0
+AGEN.US,D,20170228,000000,84,87,82.2,84.8,82514.3,0
+AGEN.US,D,20170301,000000,86.8,87.2,84,84.8,60892.65,0
+AGEN.US,D,20170302,000000,84,86.4,82.4,83.2,53976.65,0
+AGEN.US,D,20170303,000000,83.6,84.8,81,82.1,52040.15,0
+AGEN.US,D,20170306,000000,82.2,83.24,80,80.4,33264.65,0
+AGEN.US,D,20170307,000000,79.8,81.4,77.6,77.7,40825.700000000004,0
+AGEN.US,D,20170308,000000,77.8,81.2,77.6,79.4,37491.35,0
+AGEN.US,D,20170309,000000,78,83.4,78,81.2,38227.700000000004,0
+AGEN.US,D,20170310,000000,82.4,83.2,80.4,82.5,34579.25,0
+AGEN.US,D,20170313,000000,82.4,84.2,81,84,30863.550000000003,0
+AGEN.US,D,20170314,000000,83,83,78.4,79.6,64837.100000000006,0
+AGEN.US,D,20170315,000000,80,84.2,79.42,84,65249.850000000006,0
+AGEN.US,D,20170316,000000,83.6,84,82,83.2,31306.300000000003,0
+AGEN.US,D,20170317,000000,82,83.8,80.6,80.8,104840.55,0
+AGEN.US,D,20170320,000000,81,83.2,79.6,82,40545.25,0
+AGEN.US,D,20170321,000000,82,83.4,77,77,75010.6,0
+AGEN.US,D,20170322,000000,77.2,78.4,75.4,77.4,51276.9,0
+AGEN.US,D,20170323,000000,77.6,79.8,77.034,78.4,44619.450000000004,0
+AGEN.US,D,20170324,000000,78.8,79.444,77.4,77.6,36515.65,0
+AGEN.US,D,20170327,000000,76.4,81,76,80.4,44995.950000000004,0
+AGEN.US,D,20170328,000000,80.4,81.6,77.8,78.4,37881.25,0
+AGEN.US,D,20170329,000000,78.6,80.8,77.6,78.4,50388.200000000004,0
+AGEN.US,D,20170330,000000,78.2,78.66,76.4,76.8,69125.15000000001,0
+AGEN.US,D,20170331,000000,77,79.2,75.4,75.4,51702.350000000006,0
+AGEN.US,D,20170403,000000,75.8,76.6,73.2,73.2,70780.85,0
+AGEN.US,D,20170404,000000,72.8,75,70.2,71.2,64825.450000000004,0
+AGEN.US,D,20170405,000000,71.4,73,68.4,68.9,79960.25,0
+AGEN.US,D,20170406,000000,69.2,69.492,65.4,67,64405.600000000006,0
+AGEN.US,D,20170407,000000,66.6,67.8,64.4,67.6,56434.8,0
+AGEN.US,D,20170410,000000,67.8,68.8,65.4,65.4,41610.8,0
+AGEN.US,D,20170411,000000,65.2,65.4,64,64.8,48508.55,0
+AGEN.US,D,20170412,000000,64.2,66.8,64.2,64.8,37074.3,0
+AGEN.US,D,20170413,000000,70,73.3,67.6,69.4,116375.6,0
+AGEN.US,D,20170417,000000,70,70.8,68,68.8,43226.350000000006,0
+AGEN.US,D,20170418,000000,68.8,68.91,67,68.2,40315.350000000006,0
+AGEN.US,D,20170419,000000,69,70.8,67.4,67.8,39648.600000000006,0
+AGEN.US,D,20170420,000000,68,70.6,67.4,70.4,45546.65,0
+AGEN.US,D,20170421,000000,70,70.8,69,70.4,33268.700000000004,0
+AGEN.US,D,20170424,000000,71.4,72,69,72,39335.3,0
+AGEN.US,D,20170425,000000,72.8,74.6,70.4,73.9,51630.700000000004,0
+AGEN.US,D,20170426,000000,73.2,75.2,73.2,74.4,34887.05,0
+AGEN.US,D,20170427,000000,74.6,75.4,73.2,73.6,26322.7,0
+AGEN.US,D,20170428,000000,73.6,74,70.4,71.8,23577.7,0
+AGEN.US,D,20170501,000000,72.2,74,71.6,74,28255,0
+AGEN.US,D,20170502,000000,74.2,74.4,71,71.4,27408.15,0
+AGEN.US,D,20170503,000000,70.6,70.6,68,68.4,41515.3,0
+AGEN.US,D,20170504,000000,67.8,83.6,67.8,81.6,220999.80000000002,0
+AGEN.US,D,20170505,000000,81.8,81.8,75.6,75.6,76626.7,0
+AGEN.US,D,20170508,000000,75.2,76.8,73.4,73.8,42031.850000000006,0
+AGEN.US,D,20170509,000000,74.4,76.6,73,75.6,40209.700000000004,0
+AGEN.US,D,20170510,000000,75.4,77.4,74.6,76,25537.75,0
+AGEN.US,D,20170511,000000,75.8,76.2,73.4,74.8,30972.850000000002,0
+AGEN.US,D,20170512,000000,74.6,75.9,73.4,73.8,33417.35,0
+AGEN.US,D,20170515,000000,74.2,76.2,73.4,74,39344.100000000006,0
+AGEN.US,D,20170516,000000,74.4,74.6,72.2,73,21442.350000000002,0
+AGEN.US,D,20170517,000000,72.2,72.6,70,71,40191.65,0
+AGEN.US,D,20170518,000000,70.8,72.6,70.4,72.2,30284.600000000002,0
+AGEN.US,D,20170519,000000,72.2,74.2,69.2,69.2,37647.3,0
+AGEN.US,D,20170522,000000,69.4,70.6,67.6,68,50163.05,0
+AGEN.US,D,20170523,000000,68.4,71.4,68.2,70.6,29883.350000000002,0
+AGEN.US,D,20170524,000000,70.6,71.8,69.4,71.2,26422.5,0
+AGEN.US,D,20170525,000000,71.4,71.6,69.2,70,26486,0
+AGEN.US,D,20170526,000000,69.8,70.4,68.4,69,26480.050000000003,0
+AGEN.US,D,20170530,000000,69,69.004,66.2,67.4,58608.850000000006,0
+AGEN.US,D,20170531,000000,67.8,68,66,66.4,28975.15,0
+AGEN.US,D,20170601,000000,66.8,70,66.6,68.8,31331.050000000003,0
+AGEN.US,D,20170602,000000,69,70.6,68.2,70,31902.2,0
+AGEN.US,D,20170605,000000,70.2,70.2,67,68,44174.8,0
+AGEN.US,D,20170606,000000,67.6,68.6,66.4,67.8,31123.550000000003,0
+AGEN.US,D,20170607,000000,67.6,68.2,66,66.4,30775.5,0
+AGEN.US,D,20170608,000000,66.2,67.3,66.2,66.6,17549.75,0
+AGEN.US,D,20170609,000000,67.2,67.6,65.2,67.2,45070.8,0
+AGEN.US,D,20170612,000000,67.6,70.4,66,70.2,65637.1,0
+AGEN.US,D,20170613,000000,71,71,67.4,69.2,34716.65,0
+AGEN.US,D,20170614,000000,69.6,71,68.6,69.8,29245.45,0
+AGEN.US,D,20170615,000000,69,69.84,67.2,68,33324.8,0
+AGEN.US,D,20170616,000000,67.6,69.2,66.6,69.2,138792.35,0
+AGEN.US,D,20170619,000000,69.2,70.4,67,70.4,37474.5,0
+AGEN.US,D,20170620,000000,70,79.6,70,77.2,135181.2,0
+AGEN.US,D,20170621,000000,77.8,79.6,75.2,78.8,48321.850000000006,0
+AGEN.US,D,20170622,000000,79.6,83.2,79.4,80.6,84400.35,0
+AGEN.US,D,20170623,000000,80.8,82,78.198,79.6,67709.90000000001,0
+AGEN.US,D,20170626,000000,80,82.6,78.7,80.8,49788.950000000004,0
+AGEN.US,D,20170627,000000,80.2,81.6,78.4,78.6,28872.350000000002,0
+AGEN.US,D,20170628,000000,79.6,80.6,78.6,79.4,38742.950000000004,0
+AGEN.US,D,20170629,000000,79.2,80.2,77.4,79,24749.15,0
+AGEN.US,D,20170630,000000,79.2,79.2,77.2,78.2,16572.2,0
+AGEN.US,D,20170703,000000,78.4,80.8,78,80,17630.3,0
+AGEN.US,D,20170705,000000,80,81.8,78.5,80,24416.300000000003,0
+AGEN.US,D,20170706,000000,79.4,81.4,77.7,79.4,44101.05,0
+AGEN.US,D,20170707,000000,79.8,82.2,79.4,82.2,25982.2,0
+AGEN.US,D,20170710,000000,82.2,90,81.6,89.6,127261.45000000001,0
+AGEN.US,D,20170711,000000,90,90.1,86.4,87,61013.25,0
+AGEN.US,D,20170712,000000,87.6,90.8,86,87,43730.100000000006,0
+AGEN.US,D,20170713,000000,87.2,88.864,83.8,87.8,41243.4,0
+AGEN.US,D,20170714,000000,87.8,89.8,86.6,87.6,22499.5,0
+AGEN.US,D,20170717,000000,88,93.4,88,92,53012.55,0
+AGEN.US,D,20170718,000000,93.2,100,93.2,100,107593.05,0
+AGEN.US,D,20170719,000000,99,103,93.8,97.6,105316.8,0
+AGEN.US,D,20170720,000000,96.4,102,96.4,100.6,62716.75,0
+AGEN.US,D,20170721,000000,101.2,103,98.7,101,52628.8,0
+AGEN.US,D,20170724,000000,101.2,108.2,99.95,107.4,80946.3,0
+AGEN.US,D,20170725,000000,108,109,97.4,102.8,111665,0
+AGEN.US,D,20170726,000000,102.8,105.9,102,105.2,49195.75,0
+AGEN.US,D,20170727,000000,101,101,87.8,89.6,196667.45,0
+AGEN.US,D,20170728,000000,88.4,92.2,86.2,89.4,47829.950000000004,0
+AGEN.US,D,20170731,000000,88.4,89.4,86,88.8,53332.700000000004,0
+AGEN.US,D,20170801,000000,86.8,89.4,85,87,56284.850000000006,0
+AGEN.US,D,20170802,000000,86,87.6,81,82.4,77513.90000000001,0
+AGEN.US,D,20170803,000000,82.4,88,81.2,84.4,78990.90000000001,0
+AGEN.US,D,20170804,000000,84,85,80.2,80.4,62374.350000000006,0
+AGEN.US,D,20170807,000000,80,82.6,75.6,75.8,73898.25,0
+AGEN.US,D,20170808,000000,75.4,78.2,74.2,77,59908.3,0
+AGEN.US,D,20170809,000000,76.4,77.54,72.6,73,47856.8,0
+AGEN.US,D,20170810,000000,72.4,72.8,68.4,69.6,52240.3,0
+AGEN.US,D,20170811,000000,70.2,71.8,69,71,37205.15,0
+AGEN.US,D,20170814,000000,71.6,78.8,70.6,75.4,83897.95000000001,0
+AGEN.US,D,20170815,000000,75.2,76,72.2,74.2,39515.5,0
+AGEN.US,D,20170816,000000,74.6,75.8,72.6,73,22496.600000000002,0
+AGEN.US,D,20170817,000000,72.8,74.8,70,70.2,48770.75,0
+AGEN.US,D,20170818,000000,70,72.4,70,71.4,24154.100000000002,0
+AGEN.US,D,20170821,000000,71,73,71,72.2,26336.2,0
+AGEN.US,D,20170822,000000,72.2,73.4,71.4,71.6,38901.450000000004,0
+AGEN.US,D,20170823,000000,71.2,73,70.6,71.8,24452.800000000003,0
+AGEN.US,D,20170824,000000,72.4,74.3,71.898,74.2,25434.550000000003,0
+AGEN.US,D,20170825,000000,74.2,74.8,72.6,73,30920,0
+AGEN.US,D,20170828,000000,73.6,75.8,73.4,74.2,29364.300000000003,0
+AGEN.US,D,20170829,000000,73.4,75.2,73.002,74.6,23884.350000000002,0
+AGEN.US,D,20170830,000000,74.6,75.2,73.6,73.6,16019.400000000001,0
+AGEN.US,D,20170831,000000,74.2,76.2,73,73.8,64982.75,0
+AGEN.US,D,20170901,000000,74,74.5,73.2,74.4,23526.800000000003,0
+AGEN.US,D,20170905,000000,74.8,75,71.5,74.4,43283.15,0
+AGEN.US,D,20170906,000000,74.4,74.8,72.8,73.4,17016.65,0
+AGEN.US,D,20170907,000000,73.8,81,72.2,80.8,96395.95000000001,0
+AGEN.US,D,20170908,000000,82.4,83.8,81.4,83.2,69713.8,0
+AGEN.US,D,20170911,000000,83.6,84.6,79.8,82.6,44388,0
+AGEN.US,D,20170912,000000,82.4,82.6,81,82.2,32650.300000000003,0
+AGEN.US,D,20170913,000000,81.4,85.8,80.6,85.2,71466.25,0
+AGEN.US,D,20170914,000000,90,90.4,80.6,82,132232.7,0
+AGEN.US,D,20170915,000000,82.4,83.6,80.1,82.4,63118.450000000004,0
+AGEN.US,D,20170918,000000,83,85.6,81.4,82.2,51198.3,0
+AGEN.US,D,20170919,000000,82.8,84.6,81.6,84.6,43192.450000000004,0
+AGEN.US,D,20170920,000000,85,86,82.4,83.8,43410.55,0
+AGEN.US,D,20170921,000000,84,84.2,81.1,82,39874.05,0
+AGEN.US,D,20170922,000000,81.4,82.6,80.8,82,16531.7,0
+AGEN.US,D,20170925,000000,82.2,83.8,81.4,82.6,27412.9,0
+AGEN.US,D,20170926,000000,82.4,83.4,81,83.2,39099.05,0
+AGEN.US,D,20170927,000000,83.2,88.2,82.4,87.2,77291.45,0
+AGEN.US,D,20170928,000000,87.2,89,86.4,88.4,52803.9,0
+AGEN.US,D,20170929,000000,88.4,89.4,87,88.2,38853.5,0
+AGEN.US,D,20171002,000000,89.4,95.8,88.4,94.6,77516.6,0
+AGEN.US,D,20171003,000000,96,96.6,91.198,92.2,61207.75,0
+AGEN.US,D,20171004,000000,92.2,94.6,90.7,94,36061.35,0
+AGEN.US,D,20171005,000000,94.4,94.6,92.2,94.4,26860.600000000002,0
+AGEN.US,D,20171006,000000,94.2,97.4,93.6,94.2,45684.950000000004,0
+AGEN.US,D,20171009,000000,95,95.4,90.2,91.2,52666.450000000004,0
+AGEN.US,D,20171010,000000,91.8,95,90.8,94.8,46334.350000000006,0
+AGEN.US,D,20171011,000000,95,96.7,94,95.6,44693.4,0
+AGEN.US,D,20171012,000000,96,96,92,93,36850.1,0
+AGEN.US,D,20171013,000000,93.4,93.8,90,92.8,49032.700000000004,0
+AGEN.US,D,20171016,000000,94,97,92,93.2,53081.25,0
+AGEN.US,D,20171017,000000,93.8,94.4,91.8,93.4,53201.3,0
+AGEN.US,D,20171018,000000,93.478,94.6,91.4,94.2,44501.9,0
+AGEN.US,D,20171019,000000,93.8,94.2,78.508,89.4,235405.55000000002,0
+AGEN.US,D,20171020,000000,90.4,90.4,85,86.6,57665.100000000006,0
+AGEN.US,D,20171023,000000,97.2,98,84,85.2,603079.15,0
+AGEN.US,D,20171024,000000,86,86,73.8,74.6,250254.1,0
+AGEN.US,D,20171025,000000,75.6,77.4,72,74.6,193764.75,0
+AGEN.US,D,20171026,000000,77,77,70,71.2,155764.45,0
+AGEN.US,D,20171027,000000,72,73.6,67,73.4,137694.80000000002,0
+AGEN.US,D,20171030,000000,74,74,70.6,71,73547.75,0
+AGEN.US,D,20171031,000000,71.8,73.8,71,73.2,78219.2,0
+AGEN.US,D,20171101,000000,73.4,74.8,70.8,71.6,65104.350000000006,0
+AGEN.US,D,20171102,000000,72,73.4,70.8,72.6,50966.600000000006,0
+AGEN.US,D,20171103,000000,72.2,75,72.2,74.8,43263.25,0
+AGEN.US,D,20171106,000000,75,77.4,73,73.4,58096.450000000004,0
+AGEN.US,D,20171107,000000,72.6,73.6,69,70,116931.45000000001,0
+AGEN.US,D,20171108,000000,69.4,70.6,68.6,70.2,75006.85,0
+AGEN.US,D,20171109,000000,70,71.4,69.2,71,59225.05,0
+AGEN.US,D,20171110,000000,71,74.8,70.2,74.6,79705.75,0
+AGEN.US,D,20171113,000000,74.4,74.8,72,73,37184.1,0
+AGEN.US,D,20171114,000000,72.8,72.8,69,70.1,81365.5,0
+AGEN.US,D,20171115,000000,70,74.26,68.6,73,65338,0
+AGEN.US,D,20171116,000000,73,76.2,73,74.2,59272.65,0
+AGEN.US,D,20171117,000000,74.2,75.8,73.4,74,57775.4,0
+AGEN.US,D,20171120,000000,74,74.6,72,73,37581.1,0
+AGEN.US,D,20171121,000000,73,75.8,72.6,75,52936.9,0
+AGEN.US,D,20171122,000000,75,81,74.5,80.4,81323.95000000001,0
+AGEN.US,D,20171124,000000,81,82,78,78.4,30706.9,0
+AGEN.US,D,20171127,000000,78.8,79.6,76.2,77,33117.75,0
+AGEN.US,D,20171128,000000,77.6,78.4,76.002,77.8,28940.45,0
+AGEN.US,D,20171129,000000,78.2,79.398,76.8,77.2,35531.200000000004,0
+AGEN.US,D,20171130,000000,77.8,80.4,77.8,78.7,47779.5,0
+AGEN.US,D,20171201,000000,78.4,80.8,76,79.4,33391.75,0
+AGEN.US,D,20171204,000000,80.2,81.4,76.4,76.8,40801,0
+AGEN.US,D,20171205,000000,76.6,77.6,74.4,75.4,49139.350000000006,0
+AGEN.US,D,20171206,000000,75.4,76.7,72.5,73.8,30523.350000000002,0
+AGEN.US,D,20171207,000000,73.6,75,70.6,72.4,54416.850000000006,0
+AGEN.US,D,20171208,000000,73.2,74.2,71.4,72.6,37101.6,0
+AGEN.US,D,20171211,000000,73,73.8,71.2,71.8,34838.200000000004,0
+AGEN.US,D,20171212,000000,71.6,73,67,67.4,95354.40000000001,0
+AGEN.US,D,20171213,000000,68,70.4,67,69.8,55839.8,0
+AGEN.US,D,20171214,000000,70.2,72.6,69.6,70.4,39130.9,0
+AGEN.US,D,20171215,000000,70.4,71.8,69.6,71.2,39462,0
+AGEN.US,D,20171218,000000,71.4,72.6,70.2,70.6,39438.25,0
+AGEN.US,D,20171219,000000,70.2,72.2,70,70.8,40943.5,0
+AGEN.US,D,20171220,000000,70.8,72,70.4,70.6,28326.45,0
+AGEN.US,D,20171221,000000,70,71.6,69.8,70,41658.3,0
+AGEN.US,D,20171222,000000,69.8,71.2,68.8,70.8,46381.350000000006,0
+AGEN.US,D,20171226,000000,70.4,71,68.6,68.8,45529.200000000004,0
+AGEN.US,D,20171227,000000,69.2,69.8,67.2,67.8,53664.9,0
+AGEN.US,D,20171228,000000,68.2,68.4,66.6,67.2,45710.200000000004,0
+AGEN.US,D,20171229,000000,67,67.6,64.8,65.2,81488.40000000001,0
+AGEN.US,D,20180102,000000,65.8,70.8,64.92,70.7,63880.600000000006,0
+AGEN.US,D,20180103,000000,70.2,71,68.6,70.8,29647.600000000002,0
+AGEN.US,D,20180104,000000,70.8,71,68,70.4,36091.700000000004,0
+AGEN.US,D,20180105,000000,70.4,71.4,69.6,70.2,27609.550000000003,0
+AGEN.US,D,20180108,000000,75,82,68,78.2,290701.85000000003,0
+AGEN.US,D,20180109,000000,77.8,79,73.6,77.8,84383.25,0
+AGEN.US,D,20180110,000000,76.6,78.8,75.2,78.2,45751.950000000004,0
+AGEN.US,D,20180111,000000,78,78.2,76.2,77.6,37640.35,0
+AGEN.US,D,20180112,000000,77.6,78.2,76.6,77.4,28946.7,0
+AGEN.US,D,20180116,000000,77.4,79.998,74.8,75.8,60801.75,0
+AGEN.US,D,20180117,000000,78,81,75.9,78.4,120809.20000000001,0
+AGEN.US,D,20180118,000000,77.4,79.2,77,78,47653.4,0
+AGEN.US,D,20180119,000000,77.8,79.8,77.2,79.4,50524.700000000004,0
+AGEN.US,D,20180122,000000,80.8,82.586,78.42,81.6,185767.15000000002,0
+AGEN.US,D,20180123,000000,81.6,82,79,81.6,52052.600000000006,0
+AGEN.US,D,20180124,000000,81.4,81.6,78.6,79.8,34535.85,0
+AGEN.US,D,20180125,000000,79.4,79.4,74,75,85881,0
+AGEN.US,D,20180126,000000,76,76.4,72.4,74.8,58829.75,0
+AGEN.US,D,20180129,000000,74.6,76.7,73.8,74.8,38376.55,0
+AGEN.US,D,20180130,000000,74,74.6,72.4,72.8,32607.350000000002,0
+AGEN.US,D,20180131,000000,73.8,74.2,71.6,72.2,42541.8,0
+AGEN.US,D,20180201,000000,71.8,73,71.2,72,46807.950000000004,0
+AGEN.US,D,20180202,000000,71.4,77.2,71.2,74.8,97027.70000000001,0
+AGEN.US,D,20180205,000000,74.4,76.4,71.6,72.8,92483.85,0
+AGEN.US,D,20180206,000000,71,75.4,70.4,74.6,61679.25,0
+AGEN.US,D,20180207,000000,74.8,75.7,73.2,75.1,24696.300000000003,0
+AGEN.US,D,20180208,000000,75.6,75.9,73.4,74.2,53176.75,0
+AGEN.US,D,20180209,000000,74.8,75.9,71.6,73,64763,0
+AGEN.US,D,20180212,000000,72.8,77.8,72.4,75.8,74346.75,0
+AGEN.US,D,20180213,000000,75.6,75.78,73.6,75.2,32647.050000000003,0
+AGEN.US,D,20180214,000000,74,78.2,74,76.8,39261.65,0
+AGEN.US,D,20180215,000000,77.2,84.6,76.6,84,90889.70000000001,0
+AGEN.US,D,20180216,000000,83.2,87.4,80.6,87,112297.75,0
+AGEN.US,D,20180220,000000,86.8,96.9,86.2,94,208139.25,0
+AGEN.US,D,20180221,000000,94.2,100.8,90.4,96,168329.55000000002,0
+AGEN.US,D,20180222,000000,96.8,100,95.38,97.2,75884,0
+AGEN.US,D,20180223,000000,96.8,101.6,96,101.2,101746.55,0
+AGEN.US,D,20180226,000000,101.2,105,100.8,103.8,90289.15000000001,0
+AGEN.US,D,20180227,000000,104,107.4,104,105.6,80901.05,0
+AGEN.US,D,20180228,000000,105.6,111.9,104.4,107.8,130418.85,0
+AGEN.US,D,20180301,000000,107.6,110.6,105.2,108.8,88663.15000000001,0
+AGEN.US,D,20180302,000000,108.6,115.202,107.7,113,99213.35,0
+AGEN.US,D,20180305,000000,113.4,120,112.6,119.8,112669.45000000001,0
+AGEN.US,D,20180306,000000,121,123.8,108.4,116.2,133860.30000000002,0
+AGEN.US,D,20180307,000000,115.2,121.8,115.2,120.8,80792.70000000001,0
+AGEN.US,D,20180308,000000,121.8,122.724,117,117.4,106205.5,0
+AGEN.US,D,20180309,000000,117.4,118.4,113.598,115,102856.15000000001,0
+AGEN.US,D,20180312,000000,115.8,117.4,113.2,113.4,95489.70000000001,0
+AGEN.US,D,20180313,000000,114.4,119.2,114.4,115.2,111130.45000000001,0
+AGEN.US,D,20180314,000000,114,117.6,112.4,114.4,77074.55,0
+AGEN.US,D,20180315,000000,104.8,112,102,110.6,153198.25,0
+AGEN.US,D,20180316,000000,111,120.398,109.6,116.8,227382.85,0
+AGEN.US,D,20180319,000000,115.4,116.6,112.48,115,69862.90000000001,0
+AGEN.US,D,20180320,000000,115.2,117.8,112.2,112.6,59117.600000000006,0
+AGEN.US,D,20180321,000000,112,113,105,106.8,110055.5,0
+AGEN.US,D,20180322,000000,105.4,106.8,102,103.8,64259.8,0
+AGEN.US,D,20180323,000000,103.6,104.8,99.8,100.4,78424.15000000001,0
+AGEN.US,D,20180326,000000,103,103.4,96.6,99.8,101621.75,0
+AGEN.US,D,20180327,000000,99.6,102.2,96,96.4,71756.85,0
+AGEN.US,D,20180328,000000,96.8,97.5,92.5,94.4,71006.05,0
+AGEN.US,D,20180329,000000,95,95.736,93.4,94.2,53337.9,0
+AGEN.US,D,20180402,000000,94.2,95,90.8,91.2,62829.9,0
+AGEN.US,D,20180403,000000,92.2,92.8,89.6,91.2,78552.55,0
+AGEN.US,D,20180404,000000,90.6,92.2,88.372,92.2,79466.8,0
+AGEN.US,D,20180405,000000,92.8,93.598,89.2,89.8,46918.5,0
+AGEN.US,D,20180406,000000,88.8,90.4,88.2,89.2,51930.9,0
+AGEN.US,D,20180409,000000,90,91.8,84.4,85.6,58461.75,0
+AGEN.US,D,20180410,000000,86.2,91.28,85.4,90,45100.65,0
+AGEN.US,D,20180411,000000,92.2,92.8,88.8,92.2,46303.9,0
+AGEN.US,D,20180412,000000,93.4,93.9,90.6,91,30698.100000000002,0
+AGEN.US,D,20180413,000000,92,93.398,90.2,93,33582.8,0
+AGEN.US,D,20180416,000000,94.6,95.998,81,82.2,136099.80000000002,0
+AGEN.US,D,20180417,000000,82.8,85,79.6,81.8,82476.75,0
+AGEN.US,D,20180418,000000,81.6,82.6,78.8,79,63190.05,0
+AGEN.US,D,20180419,000000,78.4,80.2,72.6,75.2,142992.85,0
+AGEN.US,D,20180420,000000,75,76.2,72.7,75.6,74853.95,0
+AGEN.US,D,20180423,000000,75,76.4,71,71.6,90582.45000000001,0
+AGEN.US,D,20180424,000000,71.4,73.8,70,72,56099.350000000006,0
+AGEN.US,D,20180425,000000,71,72.6,70.6,71.4,41886.75,0
+AGEN.US,D,20180426,000000,71.2,72.8,69.6,71,50407.100000000006,0
+AGEN.US,D,20180427,000000,71.4,72.2,70.2,72,36857.8,0
+AGEN.US,D,20180430,000000,71.8,73.38,67.4,68.6,80788.20000000001,0
+AGEN.US,D,20180501,000000,68.8,70.4,66,69.4,66495.35,0
+AGEN.US,D,20180502,000000,69,73.8,68.6,73.4,70368.90000000001,0
+AGEN.US,D,20180503,000000,73.8,74.4,71,71.8,39745.8,0
+AGEN.US,D,20180504,000000,71.8,74.8,71.4,73.6,45154.100000000006,0
+AGEN.US,D,20180507,000000,72.4,73.5,66,66.4,121064.3,0
+AGEN.US,D,20180508,000000,66.8,68.4,62.8,63.2,122178.6,0
+AGEN.US,D,20180509,000000,64,68.7,61.276,68.2,97944.85,0
+AGEN.US,D,20180510,000000,68.2,72.8,67.6,69.6,79166.6,0
+AGEN.US,D,20180511,000000,69.8,71.2,68.4,71.2,46800.950000000004,0
+AGEN.US,D,20180514,000000,70,70.4,63.6,67,170279.90000000002,0
+AGEN.US,D,20180515,000000,66.6,67.2,64.8,66.2,66673.1,0
+AGEN.US,D,20180516,000000,66.4,68.8,65.8,68,57664.55,0
+AGEN.US,D,20180517,000000,68,69,65.6,67,53013.100000000006,0
+AGEN.US,D,20180518,000000,67.4,69.8,66.4,69,45036.600000000006,0
+AGEN.US,D,20180521,000000,69,69.78,67.2,68,45464.05,0
+AGEN.US,D,20180522,000000,68.4,71.6,68,69.6,73588.85,0
+AGEN.US,D,20180523,000000,69.4,70.802,68.6,69.6,36683.4,0
+AGEN.US,D,20180524,000000,69.4,70.4,68.6,69.4,20771.95,0
+AGEN.US,D,20180525,000000,69.6,70.2,68.6,69.8,21373.550000000003,0
+AGEN.US,D,20180529,000000,69.8,70.6,67,67.8,56366.600000000006,0
+AGEN.US,D,20180530,000000,68.2,69.5,67.4,68.2,71296.15000000001,0
+AGEN.US,D,20180531,000000,68.4,69,66.4,67,45916.3,0
+AGEN.US,D,20180601,000000,67.4,68,66.116,67.2,40036,0
+AGEN.US,D,20180604,000000,67.4,67.8,65,65.4,40094.100000000006,0
+AGEN.US,D,20180605,000000,65.6,66.6,63.2,63.6,66153,0
+AGEN.US,D,20180606,000000,63.6,65,61.8,63,59414.25,0
+AGEN.US,D,20180607,000000,63.6,64.1,61.6,62,46106.850000000006,0
+AGEN.US,D,20180608,000000,62,63.2,61.4,62,58040.15,0
+AGEN.US,D,20180611,000000,62.4,62.98,58,58.2,118102.95000000001,0
+AGEN.US,D,20180612,000000,60,60.8,56.2,57.4,119321.6,0
+AGEN.US,D,20180613,000000,58,59.1,55.4,57,106217.1,0
+AGEN.US,D,20180614,000000,57.2,57.5,55.4,56,79971.15000000001,0
+AGEN.US,D,20180615,000000,55.4,56.6,54,54,344537.95,0
+AGEN.US,D,20180618,000000,54.2,55.4,54,54,63899.8,0
+AGEN.US,D,20180619,000000,54,54.6,50.6,50.6,137489.4,0
+AGEN.US,D,20180620,000000,51.6,56.2,51,55.4,181446.2,0
+AGEN.US,D,20180621,000000,55.4,56,49.8,50,128242.45000000001,0
+AGEN.US,D,20180622,000000,51,51.498,48.2,48.6,148165.80000000002,0
+AGEN.US,D,20180625,000000,49,49.6,46,46.2,81858.1,0
+AGEN.US,D,20180626,000000,46,50.4,42.62,49.2,139919.85,0
+AGEN.US,D,20180627,000000,48.6,48.6,45,45.2,55364.25,0
+AGEN.US,D,20180628,000000,45,46.9,43.4,46.2,61018.600000000006,0
+AGEN.US,D,20180629,000000,46.2,48.1,44.8,45.4,77283.2,0
+AGEN.US,D,20180702,000000,44.8,48.6,44.4,48.4,54055.05,0
+AGEN.US,D,20180703,000000,48.6,49,46.2,47,31437.75,0
+AGEN.US,D,20180705,000000,47.6,48.2,46,48,29935.050000000003,0
+AGEN.US,D,20180706,000000,48,48.8,47.2,48.4,45691,0
+AGEN.US,D,20180709,000000,48.6,48.614,46.6,47,50450.850000000006,0
+AGEN.US,D,20180710,000000,47.2,47.8,44.4,45,71374.7,0
+AGEN.US,D,20180711,000000,44.6,45.4,44.2,44.4,32598.7,0
+AGEN.US,D,20180712,000000,44.8,45.394,43.6,44.2,33075.85,0
+AGEN.US,D,20180713,000000,44.2,44.8,43.6,43.8,27382.300000000003,0
+AGEN.US,D,20180716,000000,44.2,44.798,41,41.6,58900.4,0
+AGEN.US,D,20180717,000000,41.4,43.6,41.3,43,43004.200000000004,0
+AGEN.US,D,20180718,000000,42.8,43,41.2,42.8,44108.25,0
+AGEN.US,D,20180719,000000,42.6,45,41.8,44.8,45390.5,0
+AGEN.US,D,20180720,000000,44.6,45.2,42.2,42.4,33019.55,0
+AGEN.US,D,20180723,000000,42.6,42.6,41,41.2,42698.700000000004,0
+AGEN.US,D,20180724,000000,41.2,42,37,38.8,131160.30000000002,0
+AGEN.US,D,20180725,000000,38.8,39.4,37.2,37.4,49968.5,0
+AGEN.US,D,20180726,000000,37.4,37.6,35.8,36.6,78637.95,0
+AGEN.US,D,20180727,000000,37,37.2,35,35.4,65494.850000000006,0
+AGEN.US,D,20180730,000000,35.4,37.4,35,37.2,89545.5,0
+AGEN.US,D,20180731,000000,37.4,38.8,36.1,36.6,96912.75,0
+AGEN.US,D,20180801,000000,36.8,38.2,36.4,36.8,28329.5,0
+AGEN.US,D,20180802,000000,36.8,37.2,35,35.2,50924.5,0
+AGEN.US,D,20180803,000000,35.4,35.4,34,34.8,41589.55,0
+AGEN.US,D,20180806,000000,34.8,35,33.6,33.6,37450.3,0
+AGEN.US,D,20180807,000000,33.6,34.6,33.6,34.4,35337.200000000004,0
+AGEN.US,D,20180808,000000,34.2,35.6,34,34.6,52823.450000000004,0
+AGEN.US,D,20180809,000000,35.8,35.8,34.2,35,61651.3,0
+AGEN.US,D,20180810,000000,35.2,37.1,35.2,36.2,85673.70000000001,0
+AGEN.US,D,20180813,000000,36.4,37,35,35,45700.65,0
+AGEN.US,D,20180814,000000,35.2,36,34.4,35.8,47559.05,0
+AGEN.US,D,20180815,000000,35.8,35.8,33.6,33.8,95787.90000000001,0
+AGEN.US,D,20180816,000000,34.4,35.4,33,34,88245.65000000001,0
+AGEN.US,D,20180817,000000,34,34.4,31.4,33.4,70275.75,0
+AGEN.US,D,20180820,000000,33.6,33.8,31,31.8,55144.75,0
+AGEN.US,D,20180821,000000,31.8,37.9,31.6,37.6,193245.65000000002,0
+AGEN.US,D,20180822,000000,37.2,43.6,37.2,41.2,280331.60000000003,0
+AGEN.US,D,20180823,000000,41.4,42.002,38.8,40.2,88512.45000000001,0
+AGEN.US,D,20180824,000000,40,42.2,39,41.4,86467.05,0
+AGEN.US,D,20180827,000000,41.6,45,40.6,43.2,133394.1,0
+AGEN.US,D,20180828,000000,44.8,44.8,41.4,42,65768.15000000001,0
+AGEN.US,D,20180829,000000,42,43.6,41.2,43,48453.15,0
+AGEN.US,D,20180830,000000,43.2,44,41.2,42,55938.350000000006,0
+AGEN.US,D,20180831,000000,41.8,44.8,41.8,44.2,72830.5,0
+AGEN.US,D,20180904,000000,45,45.4,42.6,44,61850.700000000004,0
+AGEN.US,D,20180905,000000,44,44.6,42.2,42.8,44791.75,0
+AGEN.US,D,20180906,000000,42.8,43,39,40.4,61668.850000000006,0
+AGEN.US,D,20180907,000000,40.2,40.798,39.2,40.4,36276.8,0
+AGEN.US,D,20180910,000000,40.6,40.7,38.602,39.6,38362,0
+AGEN.US,D,20180911,000000,39.8,39.8,37.4,39.4,45793.8,0
+AGEN.US,D,20180912,000000,39.2,39.5,37.6,38.4,39368.700000000004,0
+AGEN.US,D,20180913,000000,38.2,39.2,37.8,38.4,20847,0
+AGEN.US,D,20180914,000000,38.4,40,37.6,39.4,45027.25,0
+AGEN.US,D,20180917,000000,39.8,40.8,36.4,36.6,64154.5,0
+AGEN.US,D,20180918,000000,37,39,36.4,38.2,51562.200000000004,0
+AGEN.US,D,20180919,000000,38.4,40.2,37.4,40,54629.3,0
+AGEN.US,D,20180920,000000,40.2,44.3,40,42,69025.35,0
+AGEN.US,D,20180921,000000,42.2,43.6,40,40,108613.65000000001,0
+AGEN.US,D,20180924,000000,40,43.2,40,43,58159,0
+AGEN.US,D,20180925,000000,43.2,44,42,42.2,53451.65,0
+AGEN.US,D,20180926,000000,42.2,43.8,41.2,42.8,49228.75,0
+AGEN.US,D,20180927,000000,42.8,44,42.4,42.8,37868.950000000004,0
+AGEN.US,D,20180928,000000,42.8,43.6,41.6,42.8,30380.800000000003,0
+AGEN.US,D,20181001,000000,43.2,47.4,42.4,45.2,166379.7,0
+AGEN.US,D,20181002,000000,44.8,46.8,41.6,41.8,111731.75,0
+AGEN.US,D,20181003,000000,42,43.2,40.8,43,51770,0
+AGEN.US,D,20181004,000000,43.2,44.8,42,42.8,59021.05,0
+AGEN.US,D,20181005,000000,42.6,44.8,41.2,42.6,39969,0
+AGEN.US,D,20181008,000000,42.4,42.76,40,41.2,43064.8,0
+AGEN.US,D,20181009,000000,40.6,41.8,39,39.4,67176.90000000001,0
+AGEN.US,D,20181010,000000,39.4,40.6,38,38.4,59604,0
+AGEN.US,D,20181011,000000,38,41.8,37.4,40,81904.05,0
+AGEN.US,D,20181012,000000,41,41.4,38.4,39,36842.85,0
+AGEN.US,D,20181015,000000,39,40.4,38,39.6,40008.65,0
+AGEN.US,D,20181016,000000,40,40.2,38,39.6,86162.25,0
+AGEN.US,D,20181017,000000,39.6,41.4,38.6,41.2,37452.75,0
+AGEN.US,D,20181018,000000,40.4,41.4,39.6,40,36417.3,0
+AGEN.US,D,20181019,000000,40,41.2,38.4,39.2,57419.3,0
+AGEN.US,D,20181022,000000,37.8,38.398,35.2,36.2,76895.05,0
+AGEN.US,D,20181023,000000,35.4,36.2,34,36.1,39822.5,0
+AGEN.US,D,20181024,000000,35.8,35.8,33,33.2,65514.05,0
+AGEN.US,D,20181025,000000,33.6,36.6,32.6,35.8,54908.200000000004,0
+AGEN.US,D,20181026,000000,35,35.6,33.6,34.4,46126.8,0
+AGEN.US,D,20181029,000000,35,35.3,31.6,32.4,51241.75,0
+AGEN.US,D,20181030,000000,32.4,33.8,30.8,32.8,84705.20000000001,0
+AGEN.US,D,20181031,000000,33.4,33.6,31,31.8,51637.200000000004,0
+AGEN.US,D,20181101,000000,33.2,35.8,32.2,35.8,84320.75,0
+AGEN.US,D,20181102,000000,35.6,39.6,35.6,37.8,90577.85,0
+AGEN.US,D,20181105,000000,37.6,38.6,35.4,37.6,63787.450000000004,0
+AGEN.US,D,20181106,000000,36,39.8,35,38.8,100211.1,0
+AGEN.US,D,20181107,000000,39,47,38.4,41.4,119365.25,0
+AGEN.US,D,20181108,000000,41.2,42.4,40.4,41.4,49964.100000000006,0
+AGEN.US,D,20181109,000000,40.8,41.896,38.6,39.8,35650.4,0
+AGEN.US,D,20181112,000000,40,40,37.2,38.4,32784.85,0
+AGEN.US,D,20181113,000000,38.6,40.8,38.6,39.8,33019.4,0
+AGEN.US,D,20181114,000000,40.2,42.2,39.8,41.2,60928.200000000004,0
+AGEN.US,D,20181115,000000,41.2,44.6,40.6,43.8,77441.05,0
+AGEN.US,D,20181116,000000,43.2,45,41.4,42.2,42716.950000000004,0
+AGEN.US,D,20181119,000000,42.8,43.2,40.6,41.8,55090.850000000006,0
+AGEN.US,D,20181120,000000,40.8,44.2,40.602,43.2,56222.05,0
+AGEN.US,D,20181121,000000,43.6,45,42.4,43.8,32024.95,0
+AGEN.US,D,20181123,000000,43.8,45,42.8,44.2,14444.150000000001,0
+AGEN.US,D,20181126,000000,44.6,44.9,43.9,44.8,24866.9,0
+AGEN.US,D,20181127,000000,44.8,45.8,43.4,44.4,31974.350000000002,0
+AGEN.US,D,20181128,000000,44.8,49,44.08,48,77242.45,0
+AGEN.US,D,20181129,000000,47.6,48.2,45.6,46,28384.800000000003,0
+AGEN.US,D,20181130,000000,45.6,48.6,44.2,48.2,47011.9,0
+AGEN.US,D,20181203,000000,49.6,51,48.8,49.6,38118.25,0
+AGEN.US,D,20181204,000000,49,50,45.808,46.2,33679.200000000004,0
+AGEN.US,D,20181206,000000,45,47.8,42.4,47,41481.100000000006,0
+AGEN.US,D,20181207,000000,47.2,53.6,47.08,52.6,80116.95000000001,0
+AGEN.US,D,20181210,000000,53,55.6,50.8,52.6,67132.25,0
+AGEN.US,D,20181211,000000,53.4,55,51.8,52.4,57766.3,0
+AGEN.US,D,20181212,000000,52.8,55.8,52.598,53.2,53251.4,0
+AGEN.US,D,20181213,000000,53.8,54,50,50,47463.25,0
+AGEN.US,D,20181214,000000,50,51,48,48.4,40000,0
+AGEN.US,D,20181217,000000,47.8,49.4,43.732,44.2,62218.15,0
+AGEN.US,D,20181218,000000,44.6,45.2,40.6,40.6,46885.25,0
+AGEN.US,D,20181219,000000,41,43.544,40.2,40.2,58614.15,0
+AGEN.US,D,20181220,000000,56,58.8,47,49.6,1136005,0
+AGEN.US,D,20181221,000000,50.6,51,44.4,45.2,288567.7,0
+AGEN.US,D,20181224,000000,43.4,45.8,43.4,44.4,68486.35,0
+AGEN.US,D,20181226,000000,44.8,50,39,50,181944.40000000002,0
+AGEN.US,D,20181227,000000,49.6,50,45.8,47.8,122828.55,0
+AGEN.US,D,20181228,000000,47.8,49.7,45,47.8,84147.65000000001,0
+AGEN.US,D,20181231,000000,48,51.6,47.198,47.6,83824.75,0
+AGEN.US,D,20190102,000000,46,51.2,45.8,50.2,104867.1,0
+AGEN.US,D,20190103,000000,50.4,57,50.2,56,164226,0
+AGEN.US,D,20190104,000000,57,62.8,56.8,59.4,197499.25,0
+AGEN.US,D,20190107,000000,60.4,67.8,60.2,65,224939.15000000002,0
+AGEN.US,D,20190108,000000,67,69,63.6,66.8,140886.15,0
+AGEN.US,D,20190109,000000,66.6,68,64.1,64.6,122807.95000000001,0
+AGEN.US,D,20190110,000000,64.2,66.8,61.4,66.4,94615.95000000001,0
+AGEN.US,D,20190111,000000,66,67.4,64.64,65.8,45842.8,0
+AGEN.US,D,20190114,000000,64.8,65.6,62.2,63.4,48671.65,0
+AGEN.US,D,20190115,000000,63.4,64.45,62,62.8,65016.75,0
+AGEN.US,D,20190116,000000,62.8,66.2,62.6,63.8,48267.5,0
+AGEN.US,D,20190117,000000,63.6,76.628,63.6,74.6,323866.25,0
+AGEN.US,D,20190118,000000,77,77.6,72,73.4,133040.6,0
+AGEN.US,D,20190122,000000,73.2,73.228,69.2,71.2,74673.35,0
+AGEN.US,D,20190123,000000,71.6,72.8,69.6,70.8,51140.3,0
+AGEN.US,D,20190124,000000,73.6,73.6,66,69.8,154638.5,0
+AGEN.US,D,20190125,000000,70,71.3,68.506,70,52068.450000000004,0
+AGEN.US,D,20190128,000000,70,70,67,67.8,64956.3,0
+AGEN.US,D,20190129,000000,68.6,71,66.2,67.4,80441.85,0
+AGEN.US,D,20190130,000000,67.6,70,66.178,69.6,65478.5,0
+AGEN.US,D,20190131,000000,69.6,70.4,65.4,67.4,98812.3,0
+AGEN.US,D,20190201,000000,67.4,69.9,66.6,69,42801.450000000004,0
+AGEN.US,D,20190204,000000,69,72.5,69,71.4,176251.40000000002,0
+AGEN.US,D,20190205,000000,71.6,74.8,68,68.2,74347.95,0
+AGEN.US,D,20190206,000000,68.4,70,66.4,68.6,47082.55,0
+AGEN.US,D,20190207,000000,68.6,69.2,66.4,68.4,69183.55,0
+AGEN.US,D,20190208,000000,67.8,70.4,67.6,69.8,70052.8,0
+AGEN.US,D,20190211,000000,70.2,71,68.5,69.6,33280.65,0
+AGEN.US,D,20190212,000000,69.8,71.5,69.1,71.4,50744.100000000006,0
+AGEN.US,D,20190213,000000,71.2,73.2,70.4,72.2,53891.100000000006,0
+AGEN.US,D,20190214,000000,71.8,73,70.6,70.8,36824.3,0
+AGEN.US,D,20190215,000000,71.2,73.8,70,72.2,65731.15000000001,0
+AGEN.US,D,20190219,000000,72.2,73.4,62,63.4,167118.75,0
+AGEN.US,D,20190220,000000,63.2,64.6,55.2,59.8,202308.65000000002,0
+AGEN.US,D,20190221,000000,59.2,61.4,57.602,59.6,101416.55,0
+AGEN.US,D,20190222,000000,60,61.4,57.6,57.8,114401.8,0
+AGEN.US,D,20190225,000000,57.8,61.6,57,59.6,116427.15000000001,0
+AGEN.US,D,20190226,000000,59,61.8,59,60.4,66023.3,0
+AGEN.US,D,20190227,000000,60.4,66.2,60.2,64.6,80726.35,0
+AGEN.US,D,20190228,000000,64.2,65,61,61.8,55172.8,0
+AGEN.US,D,20190301,000000,61.8,63.4,61.2,62,47334.950000000004,0
+AGEN.US,D,20190304,000000,62.2,62.6,58,58.6,61488.9,0
+AGEN.US,D,20190305,000000,58.2,59.296,56.6,57.6,48169.200000000004,0
+AGEN.US,D,20190306,000000,58,58,52.6,53,86715.3,0
+AGEN.US,D,20190307,000000,53,57.6,52.8,56.6,73365.55,0
+AGEN.US,D,20190308,000000,56,56.8,52.4,53.4,69413.8,0
+AGEN.US,D,20190311,000000,53.4,56.4,53.4,55.4,50583.65,0
+AGEN.US,D,20190312,000000,55.6,59.6,54.8,57.2,53728.3,0
+AGEN.US,D,20190313,000000,58.2,59.4,56.44,59.2,70097.45,0
+AGEN.US,D,20190314,000000,56.6,60.8,55.28,59.8,128990.1,0
+AGEN.US,D,20190315,000000,59.8,59.8,56.4,57.4,87953.55,0
+AGEN.US,D,20190318,000000,57.4,58.8,56.8,57.6,44306.100000000006,0
+AGEN.US,D,20190319,000000,58,59.8,57,59.8,61505.5,0
+AGEN.US,D,20190320,000000,59.6,60.2,57,58,85694.35,0
+AGEN.US,D,20190321,000000,58.2,60,57.6,59.6,61343.200000000004,0
+AGEN.US,D,20190322,000000,58.4,59.4,55.8,56.4,61448.700000000004,0
+AGEN.US,D,20190325,000000,56.4,57.4,54.8,56.6,32462.2,0
+AGEN.US,D,20190326,000000,58,59.2,57.2,59.2,50805.25,0
+AGEN.US,D,20190327,000000,59,59.6,55.4,57.6,43629.15,0
+AGEN.US,D,20190328,000000,57.8,58.6,56.2,57.2,34274.9,0
+AGEN.US,D,20190329,000000,57.8,59.4,57.6,59.4,59712.05,0
+AGEN.US,D,20190401,000000,59.6,60,58,58.4,47680.450000000004,0
+AGEN.US,D,20190402,000000,58.4,60.02,57.4,57.8,72176.7,0
+AGEN.US,D,20190403,000000,58.8,59.5,56.8,59,37128.9,0
+AGEN.US,D,20190404,000000,58.8,59.6,57.8,58.4,45677.3,0
+AGEN.US,D,20190405,000000,58.6,59.6,57.8,59.2,43183.950000000004,0
+AGEN.US,D,20190408,000000,58.8,59.6,57.8,58.2,42862.850000000006,0
+AGEN.US,D,20190409,000000,58.6,58.6,56.4,56.4,53717.15,0
+AGEN.US,D,20190410,000000,56.8,57.084,54.2,55,38562.4,0
+AGEN.US,D,20190411,000000,55,55.8,52.6,52.8,49039.5,0
+AGEN.US,D,20190412,000000,53.4,53.756,51.3,52,54822.15,0
+AGEN.US,D,20190415,000000,52,53.6,51,53.4,41029.5,0
+AGEN.US,D,20190416,000000,54,54.472,52,52.4,23625.100000000002,0
+AGEN.US,D,20190417,000000,52.6,53,50,50.8,32919,0
+AGEN.US,D,20190418,000000,50.4,51.8,50,50.6,30310.350000000002,0
+AGEN.US,D,20190422,000000,51.4,51.6,49.4,50.8,39771.15,0
+AGEN.US,D,20190423,000000,50.6,52.8,50.4,52,38204.9,0
+AGEN.US,D,20190424,000000,52,53.4,50.6,52.6,41004.25,0
+AGEN.US,D,20190425,000000,52.4,52.968,51.4,51.9,24863.850000000002,0
+AGEN.US,D,20190426,000000,51.8,53.2,51.4,53.2,25852.100000000002,0
+AGEN.US,D,20190429,000000,53.4,54.698,53,53.2,27394.75,0
+AGEN.US,D,20190430,000000,53.4,54.2,50.6,51.4,37043.3,0
+AGEN.US,D,20190501,000000,51.4,52.002,50.4,50.6,32771.65,0
+AGEN.US,D,20190502,000000,50.4,52.4,50,52.2,39112.200000000004,0
+AGEN.US,D,20190503,000000,52.4,54.3,52.4,54.2,35688.450000000004,0
+AGEN.US,D,20190506,000000,53.4,54.2,52.6,54,25856.100000000002,0
+AGEN.US,D,20190507,000000,53,54.2,52,52.8,16057.75,0
+AGEN.US,D,20190508,000000,53,54,51.8,53.2,24115,0
+AGEN.US,D,20190509,000000,55.4,58.6,53.4,57.6,123784.1,0
+AGEN.US,D,20190510,000000,58.4,60,56,57.2,135137.6,0
+AGEN.US,D,20190513,000000,56.2,60,55,59.4,74508.40000000001,0
+AGEN.US,D,20190514,000000,60,60,57.8,58.6,46927,0
+AGEN.US,D,20190515,000000,58.8,59.4,57.238,59.4,38393.65,0
+AGEN.US,D,20190516,000000,59.8,59.8,58.4,59,45622.5,0
+AGEN.US,D,20190517,000000,58.4,59.8,57.6,59,48769.700000000004,0
+AGEN.US,D,20190520,000000,58.4,59.6,56.8,58,44366.75,0
+AGEN.US,D,20190521,000000,58.4,59.6,57.4,59.6,33552.55,0
+AGEN.US,D,20190522,000000,59.4,60.4,57.402,58,151142.55000000002,0
+AGEN.US,D,20190523,000000,57.6,59.6,56.8,59.2,57571.15,0
+AGEN.US,D,20190524,000000,59.4,59.5,57,57.2,40352.55,0
+AGEN.US,D,20190528,000000,57.2,58,56,56.8,35475.5,0
+AGEN.US,D,20190529,000000,56,56.6,54.1,55.6,44164,0
+AGEN.US,D,20190530,000000,55.6,56.2,51.8,52.6,46602.5,0
+AGEN.US,D,20190531,000000,51.4,52.8,50.4,51,43242.55,0
+AGEN.US,D,20190603,000000,50.6,52.6,50.5,52.4,36875.05,0
+AGEN.US,D,20190604,000000,53,55.4,52.2,55.4,34146.6,0
+AGEN.US,D,20190605,000000,56,56,53.6,54,32575.800000000003,0
+AGEN.US,D,20190606,000000,53.8,54,52,53.2,23750.7,0
+AGEN.US,D,20190607,000000,53.6,54.2,52.2,54,22975.7,0
+AGEN.US,D,20190610,000000,54.4,55.8,54,55.4,24164.25,0
+AGEN.US,D,20190611,000000,55.4,55.8,52,53.2,28150.300000000003,0
+AGEN.US,D,20190612,000000,53.8,54.6,52.462,53.4,21749.45,0
+AGEN.US,D,20190613,000000,53.4,55,52.8,54.6,23612.65,0
+AGEN.US,D,20190614,000000,54.6,55,53.2,53.2,23129.600000000002,0
+AGEN.US,D,20190617,000000,53.4,58.4,53.4,57.6,60868.700000000004,0
+AGEN.US,D,20190618,000000,58,59.2,57.6,58.4,37297.55,0
+AGEN.US,D,20190619,000000,58.4,59.2,58,59,35116.4,0
+AGEN.US,D,20190620,000000,59,60.1,58.686,59.6,42706.5,0
+AGEN.US,D,20190621,000000,59,60,58.8,60,64358.05,0
+AGEN.US,D,20190624,000000,60.2,61.2,59.8,60.2,71789.45,0
+AGEN.US,D,20190625,000000,60.6,62,60,60.8,229386.40000000002,0
+AGEN.US,D,20190626,000000,60.8,61.6,58.4,58.8,130018.85,0
+AGEN.US,D,20190627,000000,58.8,60,57.6,59,37413.75,0
+AGEN.US,D,20190628,000000,59.4,61.1,58.5,60,124311.85,0
+AGEN.US,D,20190701,000000,60,60.6,58,58.8,38158.3,0
+AGEN.US,D,20190702,000000,58.2,58.8,54.8,56.2,48921.15,0
+AGEN.US,D,20190703,000000,55.8,56.4,54.6,55.4,20946.9,0
+AGEN.US,D,20190705,000000,54.8,54.8,52.8,53.8,50572.8,0
+AGEN.US,D,20190708,000000,54,54.8,52.4,53,52611.15,0
+AGEN.US,D,20190709,000000,53.4,54.8,52.2,54.6,55205.850000000006,0
+AGEN.US,D,20190710,000000,55,56.2,53.8,54.6,42920.75,0
+AGEN.US,D,20190711,000000,54.6,55.2,53.4,54.6,33683.950000000004,0
+AGEN.US,D,20190712,000000,54.8,54.8,53.2,53.8,31619.850000000002,0
+AGEN.US,D,20190715,000000,53.8,54.2,50.6,50.8,56921.4,0
+AGEN.US,D,20190716,000000,50.6,51.8,50,51.2,93979,0
+AGEN.US,D,20190717,000000,51.4,51.5,49.2,50.6,48699,0
+AGEN.US,D,20190718,000000,50.6,51,49,50.6,45730.05,0
+AGEN.US,D,20190719,000000,50.6,51.898,49,49.2,41466,0
+AGEN.US,D,20190722,000000,49.2,50,48.2,48.8,26514.45,0
+AGEN.US,D,20190723,000000,49.6,49.6,47.4,47.8,35761.65,0
+AGEN.US,D,20190724,000000,48,48.224,46.6,48,27379.300000000003,0
+AGEN.US,D,20190725,000000,48,48,45.6,46,41726.200000000004,0
+AGEN.US,D,20190726,000000,46,48.2,46,48,37261.55,0
+AGEN.US,D,20190729,000000,48.6,48.8,46.8,48.6,29283.600000000002,0
+AGEN.US,D,20190730,000000,48.2,50.2,47.6,49.8,28196.15,0
+AGEN.US,D,20190731,000000,49.6,51.7,48.2,48.2,48519,0
+AGEN.US,D,20190801,000000,48.6,50.8,48.6,49.2,36305.55,0
+AGEN.US,D,20190802,000000,49,49.4,46.4,47.2,35097.5,0
+AGEN.US,D,20190805,000000,45.6,46.37,42.7,43.4,57325.350000000006,0
+AGEN.US,D,20190806,000000,44.4,47,43.6,46.8,35003.3,0
+AGEN.US,D,20190807,000000,46,46.4,43.6,43.8,55421.950000000004,0
+AGEN.US,D,20190808,000000,45,53.2,44.81,52,104680.55,0
+AGEN.US,D,20190809,000000,51.4,52,48.2,51.6,50661.450000000004,0
+AGEN.US,D,20190812,000000,51.4,54.6,51.1,54,48410.8,0
+AGEN.US,D,20190813,000000,53.4,55,52.6,54.6,104549.05,0
+AGEN.US,D,20190814,000000,53,55.6,52.9,54.4,56771.5,0
+AGEN.US,D,20190815,000000,54,55.6,52.6,55.4,34754.85,0
+AGEN.US,D,20190816,000000,55.8,56.8,54.6,56.6,30674.550000000003,0
+AGEN.US,D,20190819,000000,57.2,57.8,56.5,56.8,35587.65,0
+AGEN.US,D,20190820,000000,56.8,57.7,55.4,57.2,42521.25,0
+AGEN.US,D,20190821,000000,57.8,59.6,56.96,59,33031.3,0
+AGEN.US,D,20190822,000000,59.4,60,57.4,59.2,77348.3,0
+AGEN.US,D,20190823,000000,58.4,59.4,55.8,55.8,41106,0
+AGEN.US,D,20190826,000000,56.6,57.1,55.2,56.4,31165.100000000002,0
+AGEN.US,D,20190827,000000,56.8,57.2,54.6,55.4,34253.55,0
+AGEN.US,D,20190828,000000,55,57.2,55,56,25704.350000000002,0
+AGEN.US,D,20190829,000000,56.6,58,56.5,56.8,26315.65,0
+AGEN.US,D,20190830,000000,57,57.6,55,57.6,28758.100000000002,0
+AGEN.US,D,20190903,000000,57.2,58.2,56.2,57.8,29944.300000000003,0
+AGEN.US,D,20190904,000000,58.4,58.8,56.8,58.2,30106.350000000002,0
+AGEN.US,D,20190905,000000,58.8,59.4,57.4,59,29412.65,0
+AGEN.US,D,20190906,000000,59,63.8,58.8,62,79666.65000000001,0
+AGEN.US,D,20190909,000000,62,63.7,61,62.8,35373.1,0
+AGEN.US,D,20190910,000000,62,62.506,60.4,61.6,42338,0
+AGEN.US,D,20190911,000000,62,62.8,61,62,49101.9,0
+AGEN.US,D,20190912,000000,62,62.802,60.6,61.4,28901.7,0
+AGEN.US,D,20190913,000000,61.8,62.4,60.4,60.8,28334.75,0
+AGEN.US,D,20190916,000000,60.6,61.3,58.6,59.8,33752.35,0
+AGEN.US,D,20190917,000000,60,60.4,58.6,58.8,19674.850000000002,0
+AGEN.US,D,20190918,000000,59,60,57.5,59.4,56190.55,0
+AGEN.US,D,20190919,000000,59.8,61.4,59.4,60.8,59722.100000000006,0
+AGEN.US,D,20190920,000000,60.6,60.8,58.6,60.6,49948.9,0
+AGEN.US,D,20190923,000000,60.4,60.7,60.01,60.3,21764.600000000002,0
+AGEN.US,D,20190924,000000,60.8,60.8,57,57.4,49529,0
+AGEN.US,D,20190925,000000,57.2,57.6,55.8,56.5,40417.15,0
+AGEN.US,D,20190926,000000,56,56.8,53.1,53.6,40941.450000000004,0
+AGEN.US,D,20190927,000000,53.6,56,52.6,53.2,34148.450000000004,0
+AGEN.US,D,20190930,000000,53.4,53.6,51.4,51.6,37085.1,0
+AGEN.US,D,20191001,000000,51.6,52.6,49.4,50,41839.05,0
+AGEN.US,D,20191002,000000,49.4,50.8,48.6,50.4,67426.8,0
+AGEN.US,D,20191003,000000,50.4,52,50,51.6,26877.100000000002,0
+AGEN.US,D,20191004,000000,51.6,52.8,50.6,51.2,21441.45,0
+AGEN.US,D,20191007,000000,51.2,54,51.2,53,72879.15000000001,0
+AGEN.US,D,20191008,000000,52.4,54,51.6,52.8,40155.05,0
+AGEN.US,D,20191009,000000,53.4,54.7,52.6,52.8,25512.75,0
+AGEN.US,D,20191010,000000,52.8,54.4,52.1,52.2,33504.35,0
+AGEN.US,D,20191011,000000,52.4,53.8,51.7,52.6,30255.95,0
+AGEN.US,D,20191014,000000,52.002,54.6,52,53.8,22944.45,0
+AGEN.US,D,20191015,000000,53.4,55.2,51.8,52.8,33770.5,0
+AGEN.US,D,20191016,000000,52.6,53.4,51.4,52,25690.4,0
+AGEN.US,D,20191017,000000,52.2,54.4,52.2,53.6,21011.300000000003,0
+AGEN.US,D,20191018,000000,53.2,54,51.7,52.4,44593.5,0
+AGEN.US,D,20191021,000000,53.2,54,51,51.2,53862.600000000006,0
+AGEN.US,D,20191022,000000,51,52.4,49.4,49.6,49676.05,0
+AGEN.US,D,20191023,000000,49.8,50.8,49,50,20555,0
+AGEN.US,D,20191024,000000,50,50.4,48,48.6,30998.800000000003,0
+AGEN.US,D,20191025,000000,48.2,49.4,47.6,48.2,18336.5,0
+AGEN.US,D,20191028,000000,47.8,49.4,47.4,48.4,27155.25,0
+AGEN.US,D,20191029,000000,48.6,49.8,47.8,49.4,37773.65,0
+AGEN.US,D,20191030,000000,49.4,50,48,49.2,29451.9,0
+AGEN.US,D,20191031,000000,48.6,51.8,47.8,51.8,48156.25,0
+AGEN.US,D,20191101,000000,52,57.2,51.8,57,57512.4,0
+AGEN.US,D,20191104,000000,58,62.8,57.2,61.4,105090.70000000001,0
+AGEN.US,D,20191105,000000,62,64.8,58.41,64.6,105891.65000000001,0
+AGEN.US,D,20191106,000000,64.6,73.4,64,73.2,149591.30000000002,0
+AGEN.US,D,20191107,000000,72.2,74.8,66.8,73.7,163926.80000000002,0
+AGEN.US,D,20191108,000000,72.8,76.494,70.2,71.4,98540.5,0
+AGEN.US,D,20191111,000000,72.2,79.4,71.186,78,115293.45000000001,0
+AGEN.US,D,20191112,000000,78.8,80.2,73.6,74.4,102905.85,0
+AGEN.US,D,20191113,000000,74.2,76.4,74.2,75.4,76514.95,0
+AGEN.US,D,20191114,000000,75.6,77.4,74,74.8,46149.65,0
+AGEN.US,D,20191115,000000,75.6,75.7,71.6,74.4,72780.40000000001,0
+AGEN.US,D,20191118,000000,74.6,89,74.4,88,232258.5,0
+AGEN.US,D,20191119,000000,90,91.4,84,87.2,136655.2,0
+AGEN.US,D,20191120,000000,86.8,88.6,84.4,87.2,135023.05000000002,0
+AGEN.US,D,20191121,000000,87,88.4,81.3,82,86709.55,0
+AGEN.US,D,20191122,000000,82.2,83.57,78.8,80.8,58212.100000000006,0
+AGEN.US,D,20191125,000000,81.4,84.6,80.5,81.2,72759.45,0
+AGEN.US,D,20191126,000000,80.6,83.6,79.6,81.4,137457.45,0
+AGEN.US,D,20191127,000000,82.6,83,81,82.2,37586.35,0
+AGEN.US,D,20191129,000000,82,85,81.8,83.8,39935.15,0
+AGEN.US,D,20191202,000000,83.8,85.8,78.6,79.4,100785.1,0
+AGEN.US,D,20191203,000000,78.8,81.8,78.4,80.4,48409.15,0
+AGEN.US,D,20191204,000000,80.6,82.2,78.4,78.8,51626.75,0
+AGEN.US,D,20191205,000000,79,81.6,75,81.4,78515.15000000001,0
+AGEN.US,D,20191206,000000,81.4,82,78,78.2,49616.4,0
+AGEN.US,D,20191209,000000,78,80.5,78,78.2,31287,0
+AGEN.US,D,20191210,000000,77.4,80,76.4,79,41315.600000000006,0
+AGEN.US,D,20191211,000000,79.2,80,77,77.6,29102.25,0
+AGEN.US,D,20191212,000000,78,79.398,76.2,76.6,27212.800000000003,0
+AGEN.US,D,20191213,000000,76.8,77.4,75,76.8,28446.5,0
+AGEN.US,D,20191216,000000,76.8,80.1,76.44,78.6,46118.850000000006,0
+AGEN.US,D,20191217,000000,79,79.6,75.6,76.8,24808.350000000002,0
+AGEN.US,D,20191218,000000,76.6,77.4,72.6,73.8,51934,0
+AGEN.US,D,20191219,000000,73.8,77.7,72.8,76.4,35359.450000000004,0
+AGEN.US,D,20191220,000000,76.6,80.8,76.6,80,155217.9,0
+AGEN.US,D,20191223,000000,81,85.294,80,84,63289,0
+AGEN.US,D,20191224,000000,85,86.4,81.2,82.4,33970.75,0
+AGEN.US,D,20191226,000000,83,85.4,82.4,83.3,68912.3,0
+AGEN.US,D,20191227,000000,83.8,84.8,82,82.8,38121.35,0
+AGEN.US,D,20191230,000000,83,83.6,80,80.2,37240.5,0
+AGEN.US,D,20191231,000000,80.2,82.6,80,81.4,38857.8,0
+AGEN.US,D,20200102,000000,81.6,82.596,78.4,80.8,49946.4,0
+AGEN.US,D,20200103,000000,79.6,79.6,76.4,77.2,48013.600000000006,0
+AGEN.US,D,20200106,000000,76.6,76.6,74.2,75.6,36025.75,0
+AGEN.US,D,20200107,000000,75.8,76.8,73.2,74.2,44998.5,0
+AGEN.US,D,20200108,000000,74,74,70.6,73,46038.5,0
+AGEN.US,D,20200109,000000,73.6,77.2,72.4,73.6,48054.55,0
+AGEN.US,D,20200110,000000,74,74,70.2,70.2,61909.25,0
+AGEN.US,D,20200113,000000,70.2,71.2,66.2,71,71999.05,0
+AGEN.US,D,20200114,000000,70.2,70.6,67,70,59820.5,0
+AGEN.US,D,20200115,000000,69.4,74.6,69.2,74.4,66211.35,0
+AGEN.US,D,20200116,000000,75,77.4,74,77,50430.700000000004,0
+AGEN.US,D,20200117,000000,77.8,81.4,77.486,78.8,86834.95000000001,0
+AGEN.US,D,20200121,000000,78,79,76,78,38770.9,0
+AGEN.US,D,20200122,000000,78.4,80.5,77.6,80.1,78505.35,0
+AGEN.US,D,20200123,000000,79.4,79.4,76.2,76.8,70534.15000000001,0
+AGEN.US,D,20200124,000000,77.2,78.362,74.6,75.6,32131.4,0
+AGEN.US,D,20200127,000000,74.2,75.6,72.8,74.2,64777.600000000006,0
+AGEN.US,D,20200128,000000,74.8,75.2,73.6,74.1,25373.5,0
+AGEN.US,D,20200129,000000,74,79.6,73.4,77.4,109157.65000000001,0
+AGEN.US,D,20200130,000000,76.6,76.8,74.6,76,39937.700000000004,0
+AGEN.US,D,20200131,000000,76,76.6,74.2,74.8,50154,0
+AGEN.US,D,20200203,000000,75,75.9,73.4,73.6,47305.15,0
+AGEN.US,D,20200204,000000,74.4,74.6,72.8,73.4,53783.9,0
+AGEN.US,D,20200205,000000,74.2,74.8,71,72.8,143863.45,0
+AGEN.US,D,20200206,000000,73,73.2,68.7,71,68249.1,0
+AGEN.US,D,20200207,000000,71,73.6,70.8,72.2,54951.8,0
+AGEN.US,D,20200210,000000,72,75.3,71.6,74.8,66705.3,0
+AGEN.US,D,20200211,000000,75.4,76.2,74.6,75.8,36209.4,0
+AGEN.US,D,20200212,000000,75.4,77.4,75.4,76.8,42186.15,0
+AGEN.US,D,20200213,000000,76.6,77.416,72.9,73.2,34035.4,0
+AGEN.US,D,20200214,000000,73.2,74.4,71,73.2,30485.100000000002,0
+AGEN.US,D,20200218,000000,73.2,78.2,72.6,78,78184.95,0
+AGEN.US,D,20200219,000000,78.8,88.4,78.8,87.8,197659.2,0
+AGEN.US,D,20200220,000000,87.8,88.342,75.4,75.8,201871.35,0
+AGEN.US,D,20200221,000000,76.6,77.6,70,70.4,136025.35,0
+AGEN.US,D,20200224,000000,68.6,69.6,62.4,67.2,122764,0
+AGEN.US,D,20200225,000000,67.2,67.6,57.6,59.4,120873.20000000001,0
+AGEN.US,D,20200226,000000,59,61.6,56.8,59,72327.95,0
+AGEN.US,D,20200227,000000,58.4,59.8,53,53.4,108780.55,0
+AGEN.US,D,20200228,000000,52.2,53,49.4,50.6,160876.1,0
+AGEN.US,D,20200302,000000,50.6,53.1,48.6,52,106329.5,0
+AGEN.US,D,20200303,000000,53.2,55,49.5,50,124801,0
+AGEN.US,D,20200304,000000,51,52.4,49.6,50.8,92345.6,0
+AGEN.US,D,20200305,000000,50.2,50.6,48.4,48.8,90880.65000000001,0
+AGEN.US,D,20200306,000000,48,54.8,47.1,48.8,366285.25,0
+AGEN.US,D,20200309,000000,46.6,50.186,45,47,224911.05000000002,0
+AGEN.US,D,20200310,000000,48.6,56.8,48.002,56.2,830807.7000000001,0
+AGEN.US,D,20200311,000000,55.4,60.6,53.8,54.4,177378.80000000002,0
+AGEN.US,D,20200312,000000,54.4,54.6,48.6,52.2,160546.45,0
+AGEN.US,D,20200313,000000,56,57,49.4,50.4,144700.7,0
+AGEN.US,D,20200316,000000,45.8,47.8,44.2,44.6,94233.25,0
+AGEN.US,D,20200317,000000,46,46.426,40.2,43.2,132870.35,0
+AGEN.US,D,20200318,000000,40.6,44.39,38.8,42.4,106729.6,0
+AGEN.US,D,20200319,000000,42,43.2,39,41,129196.20000000001,0
+AGEN.US,D,20200320,000000,41.4,42.4,37.8,38.4,145831.95,0
+AGEN.US,D,20200323,000000,38.2,40.4,36.4,39.8,133275.05000000002,0
+AGEN.US,D,20200324,000000,41.2,45.8,40.2,45.6,99941.35,0
+AGEN.US,D,20200325,000000,46,51.6,45,47.6,133750.9,0
+AGEN.US,D,20200326,000000,47.6,51,46.8,48.8,83267.5,0
+AGEN.US,D,20200327,000000,47.4,49.6,46,47,89049.70000000001,0
+AGEN.US,D,20200330,000000,46.6,49.6,46.46,48,104293.25,0
+AGEN.US,D,20200331,000000,47.8,49.4,46.8,49,55890.200000000004,0
+AGEN.US,D,20200401,000000,47.4,49,45,46.2,65845.85,0
+AGEN.US,D,20200402,000000,45.6,48.2,45.4,47.4,64435.3,0
+AGEN.US,D,20200403,000000,47,48.6,46.4,47.4,60610.05,0
+AGEN.US,D,20200406,000000,48.4,50.8,48.4,49.4,110255.15000000001,0
+AGEN.US,D,20200407,000000,50.6,53.8,47.2,47.6,259139.55000000002,0
+AGEN.US,D,20200408,000000,48.8,49,46.2,46.8,97931.70000000001,0
+AGEN.US,D,20200409,000000,48.4,50.8,47,50,135464.80000000002,0
+AGEN.US,D,20200413,000000,50,54,49.6,52.2,94381.90000000001,0
+AGEN.US,D,20200414,000000,53.6,56.8,53.2,54,171215.15000000002,0
+AGEN.US,D,20200415,000000,52.4,53,50.4,52,60234.75,0
+AGEN.US,D,20200416,000000,52.2,53.6,49.4,52.2,80261.65000000001,0
+AGEN.US,D,20200417,000000,53.6,55.6,52.6,53.8,84552.70000000001,0
+AGEN.US,D,20200420,000000,53.4,59.8,53.2,55.6,241489.65000000002,0
+AGEN.US,D,20200421,000000,57,59,53,56.6,263553.15,0
+AGEN.US,D,20200422,000000,57.8,58.5,55.2,56,87487.20000000001,0
+AGEN.US,D,20200423,000000,56,56.8,55,55.6,64846.9,0
+AGEN.US,D,20200424,000000,56,56.4,54.6,55.8,71784.3,0
+AGEN.US,D,20200427,000000,57.4,57.8,55,56.8,91718.6,0
+AGEN.US,D,20200428,000000,58.2,58.4,55.2,55.4,73025.90000000001,0
+AGEN.US,D,20200429,000000,56.4,56.4,53.4,54.8,92856.90000000001,0
+AGEN.US,D,20200430,000000,54.6,56.3,52.8,53.3,72100.45,0
+AGEN.US,D,20200501,000000,52.6,53.3,47.4,49.2,136252.2,0
+AGEN.US,D,20200504,000000,49.4,51.4,48.4,51.1,59202.450000000004,0
+AGEN.US,D,20200505,000000,52.6,54.6,50.6,51,266374.9,0
+AGEN.US,D,20200506,000000,52,53.2,50.8,52.8,122020.70000000001,0
+AGEN.US,D,20200507,000000,53,53.6,46.5,50.8,152372.65,0
+AGEN.US,D,20200508,000000,50.6,52.4,49.8,50.6,62334.100000000006,0
+AGEN.US,D,20200511,000000,49.8,52.8,49.2,52.6,74188.6,0
+AGEN.US,D,20200512,000000,52.2,55.4,51.1,51.2,105512.65000000001,0
+AGEN.US,D,20200513,000000,51.2,54.82,48.4,50.6,184061.6,0
+AGEN.US,D,20200514,000000,50,50.39,45.6,45.8,273790.35000000003,0
+AGEN.US,D,20200515,000000,46.6,48.6,46,47.6,147022.65,0
+AGEN.US,D,20200518,000000,49.6,50.6,48,50,141023.55000000002,0
+AGEN.US,D,20200519,000000,50.2,52.9,49.2,49.6,138862.05000000002,0
+AGEN.US,D,20200520,000000,50.8,51.8,49,50,119499.55,0
+AGEN.US,D,20200521,000000,50.4,50.5,48.7,50,80398.20000000001,0
+AGEN.US,D,20200522,000000,50,52,49.1,50,109931.15000000001,0
+AGEN.US,D,20200526,000000,51.6,53,50.1,50.8,156384.45,0
+AGEN.US,D,20200527,000000,53,56.6,50.6,55,243656.45,0
+AGEN.US,D,20200528,000000,56,58.8,54.7,57.6,207297,0
+AGEN.US,D,20200529,000000,59,75.8,57.8,74.6,816093.4500000001,0
+AGEN.US,D,20200601,000000,76.4,85.926,75.244,84.8,504720.10000000003,0
+AGEN.US,D,20200602,000000,93.8,95.7,78.6,81.4,537350.8,0
+AGEN.US,D,20200603,000000,83.6,83.6,74.8,75.2,246591.2,0
+AGEN.US,D,20200604,000000,74,78.6,73.4,74.7,136929.4,0
+AGEN.US,D,20200605,000000,74.6,78.8,72.6,77,118321.55,0
+AGEN.US,D,20200608,000000,78.2,79.7,73.8,75.7,123512.15000000001,0
+AGEN.US,D,20200609,000000,75,76.1,73.8,75.4,83222.95000000001,0
+AGEN.US,D,20200610,000000,75,82,74.8,80,149516.80000000002,0
+AGEN.US,D,20200611,000000,78.4,78.8,71.8,71.9,124647.1,0
+AGEN.US,D,20200612,000000,72.8,73.2,64.8,69.8,152397.05000000002,0
+AGEN.US,D,20200615,000000,68.6,72.8,67.4,72.2,126743.05,0
+AGEN.US,D,20200616,000000,73,74,70.2,71.2,117642.6,0
+AGEN.US,D,20200617,000000,70.6,74.2,70.6,71.8,94099.55,0
+AGEN.US,D,20200618,000000,71,75.2,71,74.6,82759.65000000001,0
+AGEN.US,D,20200619,000000,74.8,78.6,74.8,76.6,371871.25,0
+AGEN.US,D,20200622,000000,80,85,75.198,84.6,262687.25,0
+AGEN.US,D,20200623,000000,83.6,84.8,81.4,83,132517.45,0
+AGEN.US,D,20200624,000000,82.4,85.2,79,83.6,130498.25,0
+AGEN.US,D,20200625,000000,83,87.6,80.2,83.4,138639.5,0
+AGEN.US,D,20200626,000000,81.4,83.5,78.8,79.4,328048.30000000005,0
+AGEN.US,D,20200629,000000,79.6,84.6,78.2,79.4,131304.6,0
+AGEN.US,D,20200630,000000,78.6,80.8,77,78.6,117042.70000000001,0
+AGEN.US,D,20200701,000000,80,81.1,77.7,80.4,76631.95,0
+AGEN.US,D,20200702,000000,81.8,82.2,78.9,80.4,62540.350000000006,0
+AGEN.US,D,20200706,000000,80.8,81.4,78.6,79.2,64695.200000000004,0
+AGEN.US,D,20200707,000000,78,81.2,78,80,64442.65,0
+AGEN.US,D,20200708,000000,80.4,80.8,78.1,78.6,77267,0
+AGEN.US,D,20200709,000000,78.6,80.2,77.9,78.4,68666.65000000001,0
+AGEN.US,D,20200710,000000,80.2,80.2,75.2,75.8,81590.20000000001,0
+AGEN.US,D,20200713,000000,76,76.4,70.7,70.8,110399.85,0
+AGEN.US,D,20200714,000000,70.8,72.6,69.5,72.2,87142.5,0
+AGEN.US,D,20200715,000000,72.8,74,71.2,73.8,87133.40000000001,0
+AGEN.US,D,20200716,000000,72.8,72.8,68.5,71,115501.75,0
+AGEN.US,D,20200717,000000,70.4,72.6,70.4,72,74599.1,0
+AGEN.US,D,20200720,000000,74.2,77,72.2,74.4,102809.45000000001,0
+AGEN.US,D,20200721,000000,74.6,75.4,70.4,72.2,124782.8,0
+AGEN.US,D,20200722,000000,72,72.356,66.6,70.6,491490.80000000005,0
+AGEN.US,D,20200723,000000,70.6,70.956,67.4,68,104783.6,0
+AGEN.US,D,20200724,000000,68.4,68.6,64.4,64.8,122607.55,0
+AGEN.US,D,20200727,000000,64.4,65.4,62.6,63.9,110191.05,0
+AGEN.US,D,20200728,000000,64,65.6,60.8,61.8,192011.1,0
+AGEN.US,D,20200729,000000,61.4,62.2,58.6,59.6,148064.85,0
+AGEN.US,D,20200730,000000,59,63.6,57.804,62.8,108388.05,0
+AGEN.US,D,20200731,000000,62.2,63.2,59.998,60.8,88672.95000000001,0
+AGEN.US,D,20200803,000000,61.4,65.8,61.4,65.2,92096.55,0
+AGEN.US,D,20200804,000000,64.4,68.5,62.9,67.4,109735.05,0
+AGEN.US,D,20200805,000000,67,67.2,64.4,66.8,106956.25,0
+AGEN.US,D,20200806,000000,64.8,68.3,64.6,66.2,92820.75,0
+AGEN.US,D,20200807,000000,66.8,76.6,66.8,75,167056.2,0
+AGEN.US,D,20200810,000000,75.2,75.8,72.6,72.6,89144.70000000001,0
+AGEN.US,D,20200811,000000,73,73.2,69.3,70.6,122722.90000000001,0
+AGEN.US,D,20200812,000000,71.6,73,70.2,71.2,77020.35,0
+AGEN.US,D,20200813,000000,71,77.4,70.2,75.8,95296.40000000001,0
+AGEN.US,D,20200814,000000,76.4,76.4,72.7,74.2,69004.40000000001,0
+AGEN.US,D,20200817,000000,74,80.4,73.7,79.8,81882.65000000001,0
+AGEN.US,D,20200818,000000,80.2,87.4,79.5,85.9,382559.45,0
+AGEN.US,D,20200819,000000,86.6,89.4,82.3,86.4,127371.20000000001,0
+AGEN.US,D,20200820,000000,88.8,89.798,85.8,88.6,95894.25,0
+AGEN.US,D,20200821,000000,88,88.726,82.2,84.4,96613.55,0
+AGEN.US,D,20200824,000000,85.6,85.6,78.4,79,97993,0
+AGEN.US,D,20200825,000000,79,84.8,78,84.2,75181.7,0
+AGEN.US,D,20200826,000000,83.914,84.4,80.6,81.2,89276.8,0
+AGEN.US,D,20200827,000000,81.2,82.2,78.6,80.6,61955.75,0
+AGEN.US,D,20200828,000000,81.478,86.796,80.8,85.6,84880.20000000001,0
+AGEN.US,D,20200831,000000,84.6,88.1,83.6,87.1,104711.55,0
+AGEN.US,D,20200901,000000,87.4,88.256,83.2,85,118677,0
+AGEN.US,D,20200902,000000,84.8,85.2,82.73,84.8,65643.25,0
+AGEN.US,D,20200903,000000,85,86.2,79.2,80.2,106768.45000000001,0
+AGEN.US,D,20200904,000000,80.8,81.4,75,78.4,91793.40000000001,0
+AGEN.US,D,20200908,000000,80.4,82.9,75.8,79,103694.25,0
+AGEN.US,D,20200909,000000,79.4,84,79.4,83.8,90171.5,0
+AGEN.US,D,20200910,000000,83.8,107.6,83.8,103.8,995478.8500000001,0
+AGEN.US,D,20200911,000000,103.4,112.6,95.8,99.8,421895,0
+AGEN.US,D,20200914,000000,102.8,106.4,101.2,104,227365,0
+AGEN.US,D,20200915,000000,106.2,106.48,99.5,100.2,226787.1,0
+AGEN.US,D,20200916,000000,100.2,104.3,99.8,102.2,211209.65000000002,0
+AGEN.US,D,20200917,000000,101.4,105,100.6,103.8,225759.40000000002,0
+AGEN.US,D,20200918,000000,106.4,109,97,103.6,376020,0
+AGEN.US,D,20200921,000000,99.2,103.3,93.2,93.6,165096.15000000002,0
+AGEN.US,D,20200922,000000,94.8,94.8,82.8,84.6,199320,0
+AGEN.US,D,20200923,000000,85,90.2,82.6,85.8,119667.85,0
+AGEN.US,D,20200924,000000,84.8,86,78.2,78.8,137421.25,0
+AGEN.US,D,20200925,000000,80,81.6,78,80.4,101490.45000000001,0
+AGEN.US,D,20200928,000000,81,82.8,79.3,81,61453.450000000004,0
+AGEN.US,D,20200929,000000,81,82.6,79.6,81.4,62765.9,0
+AGEN.US,D,20200930,000000,81.4,82.8,79,80,64887.9,0
+AGEN.US,D,20201001,000000,80,82,79.2,81,54204.3,0
+AGEN.US,D,20201002,000000,79.2,81.198,77.6,77.6,75566.5,0
+AGEN.US,D,20201005,000000,77.8,82,77.6,81.8,65273.15,0
+AGEN.US,D,20201006,000000,81.8,85.8,81.6,83.8,74448.95,0
+AGEN.US,D,20201007,000000,85.4,90.2,82.8,89,71632.85,0
+AGEN.US,D,20201008,000000,89.8,90.8,86.8,88,57493.5,0
+AGEN.US,D,20201009,000000,88.6,90.6,85.6,87,66677.55,0
+AGEN.US,D,20201012,000000,88,88.2,85.2,87,45585.25,0
+AGEN.US,D,20201013,000000,86,91.2,85.8,89.8,90998.15000000001,0
+AGEN.US,D,20201014,000000,90,91,81.6,82,159120.45,0
+AGEN.US,D,20201015,000000,81.2,86.098,81,85.4,70623.5,0
+AGEN.US,D,20201016,000000,85.2,89,85,87.6,41849.950000000004,0
+AGEN.US,D,20201019,000000,89,89,83.4,84,53378,0
+AGEN.US,D,20201020,000000,84,85.8,80.6,82.8,90563.45000000001,0
+AGEN.US,D,20201021,000000,84,84.8,80,80.8,61790.3,0
+AGEN.US,D,20201022,000000,80.6,83,80.6,81.6,90579.15000000001,0
+AGEN.US,D,20201023,000000,81.4,83,78.4,78.8,128225.35,0
+AGEN.US,D,20201026,000000,78.6,78.8,71.4,73,178207.5,0
+AGEN.US,D,20201027,000000,73,77.5,72.4,76.8,70426.8,0
+AGEN.US,D,20201028,000000,75.2,75.8,72.2,73.8,64379.100000000006,0
+AGEN.US,D,20201029,000000,73.8,75.7,67.8,74.4,91206.45000000001,0
+AGEN.US,D,20201030,000000,74.6,76.8,72.8,73.8,71058.5,0
+AGEN.US,D,20201102,000000,73.8,80.6,73.4,74.8,104233.5,0
+AGEN.US,D,20201103,000000,76.2,78.4,75,77.4,82005.20000000001,0
+AGEN.US,D,20201104,000000,77,81.4,76.8,78.1,106158.3,0
+AGEN.US,D,20201105,000000,79.2,81.8,77.07,80.6,91987.05,0
+AGEN.US,D,20201106,000000,80.4,80.998,76.2,76.4,86431.70000000001,0
+AGEN.US,D,20201109,000000,79.2,81.8,77.6,79.4,84758.5,0
+AGEN.US,D,20201110,000000,80.8,83.6,79.6,83,115759.70000000001,0
+AGEN.US,D,20201111,000000,83,85,80,80.8,58127.950000000004,0
+AGEN.US,D,20201112,000000,80,81,74,75.6,166584.7,0
+AGEN.US,D,20201113,000000,76.4,77.4,74.612,75.8,83580.15000000001,0
+AGEN.US,D,20201116,000000,77.4,79.798,75.9,77.6,110075.05,0
+AGEN.US,D,20201117,000000,77.6,79.2,76.234,78.8,68727.25,0
+AGEN.US,D,20201118,000000,79.6,80.2,75.4,76.2,69789.65000000001,0
+AGEN.US,D,20201119,000000,76.4,76.868,73.8,75,47501.4,0
+AGEN.US,D,20201120,000000,74.2,75,72.2,73,111312.05,0
+AGEN.US,D,20201123,000000,74,74.6,71.2,71.6,95077.05,0
+AGEN.US,D,20201124,000000,72,75.996,70.6,73,101482.70000000001,0
+AGEN.US,D,20201125,000000,72.4,72.6,69,70.2,176544.95,0
+AGEN.US,D,20201127,000000,69.8,74.8,69.8,74.2,81946.35,0
+AGEN.US,D,20201130,000000,75,76.8,73.26,74,77970.85,0
+AGEN.US,D,20201201,000000,74.6,80.2,74.6,76,132944.4,0
+AGEN.US,D,20201202,000000,76,76.2,71.6,72.6,102102.55,0
+AGEN.US,D,20201203,000000,71.8,73.6,66.86,67.8,191165.65000000002,0
+AGEN.US,D,20201204,000000,68.4,68.4,65.6,66.6,127310.3,0
+AGEN.US,D,20201207,000000,67.2,67.6,63.6,65.2,136003.7,0
+AGEN.US,D,20201208,000000,65.6,66,61.8,65.4,160374.55000000002,0
+AGEN.US,D,20201209,000000,65.2,66.7,63.8,65.4,103711.3,0
+AGEN.US,D,20201210,000000,65.8,69.6,64.8,68.2,94008.05,0
+AGEN.US,D,20201211,000000,67.4,71.8,67.2,68.8,105594.8,0
+AGEN.US,D,20201214,000000,70.4,75.7,69.2,73.4,134794.65,0
+AGEN.US,D,20201215,000000,74.4,75,71.2,73.8,85929.20000000001,0
+AGEN.US,D,20201216,000000,73.8,74.3,71.06,72.2,57205.200000000004,0
+AGEN.US,D,20201217,000000,72.2,74.5,70,74,122188.70000000001,0
+AGEN.US,D,20201218,000000,73.6,76.8,71,71,518847.30000000005,0
+AGEN.US,D,20201221,000000,70,70.8,67.6,69.2,114053.15000000001,0
+AGEN.US,D,20201222,000000,69.6,70,67.2,68.6,70728.1,0
+AGEN.US,D,20201223,000000,68.4,70,66.2,69.6,77260.15000000001,0
+AGEN.US,D,20201224,000000,70.2,70.4,67.6,67.8,44335.8,0
+AGEN.US,D,20201228,000000,68.4,68.8,64.6,65.2,108366.85,0
+AGEN.US,D,20201229,000000,64.8,66.4,62.6,63.4,155993.7,0
+AGEN.US,D,20201230,000000,64.758,66,63.5,65.8,89307.25,0
+AGEN.US,D,20201231,000000,65.6,66.052,63.6,63.6,67238.45,0
+AGEN.US,D,20210104,000000,64.2,65.4,62.4,64.6,72229.95,0
+AGEN.US,D,20210105,000000,64.8,65.4,63.4,64.4,61285.950000000004,0
+AGEN.US,D,20210106,000000,65,67.2,63.8,66,83533.75,0
+AGEN.US,D,20210107,000000,66,68.644,65.4,67,80530.95000000001,0
+AGEN.US,D,20210108,000000,66.8,66.8,63.8,65,86594.3,0
+AGEN.US,D,20210111,000000,64.818,66.4,63.2,64.6,86107.3,0
+AGEN.US,D,20210112,000000,64.6,66.2,64.2,64.8,62921.65,0
+AGEN.US,D,20210113,000000,64.8,65.2,63.2,63.8,76456.25,0
+AGEN.US,D,20210114,000000,64,68.8,63.6,68.4,128679.15000000001,0
+AGEN.US,D,20210115,000000,69.6,72,66.8,67,102145.15000000001,0
+AGEN.US,D,20210119,000000,67.4,70.8,66.4,70.2,94180.20000000001,0
+AGEN.US,D,20210120,000000,71,73.6,70,71.2,88172.35,0
+AGEN.US,D,20210121,000000,72.6,73.154,67,68.4,101776.90000000001,0
+AGEN.US,D,20210122,000000,67.4,69.2,66.4,68.8,65742.05,0
+AGEN.US,D,20210125,000000,69.2,78.6,68.2,78,243683.90000000002,0
+AGEN.US,D,20210126,000000,78.47,81.2,72.8,74.1,152765.95,0
+AGEN.US,D,20210127,000000,74,80.8,70.2,75,215268.80000000002,0
+AGEN.US,D,20210128,000000,75.4,79.4,73.2,73.4,107209.05,0
+AGEN.US,D,20210129,000000,74.8,76.3,72.2,73.6,97132.75,0
+AGEN.US,D,20210201,000000,75.2,80,72.352,79,180929.6,0
+AGEN.US,D,20210202,000000,79.4,90,79.2,84.6,274125.3,0
+AGEN.US,D,20210203,000000,84.2,89.8,84.2,88,170337.45,0
+AGEN.US,D,20210204,000000,97.2,119,89.2,104,1105776.8,0
+AGEN.US,D,20210205,000000,100.664,104,92.8,103.6,379066.10000000003,0
+AGEN.US,D,20210208,000000,103.6,108,100.6,105,182002,0
+AGEN.US,D,20210209,000000,107.4,108,101.1,104.8,193195.30000000002,0
+AGEN.US,D,20210210,000000,105.6,107.386,98.8,102.8,195218.35,0
+AGEN.US,D,20210211,000000,103.2,103.6,94,94.2,185502.15000000002,0
+AGEN.US,D,20210212,000000,93.6,94.8,89.6,92.8,125354.20000000001,0
+AGEN.US,D,20210216,000000,94.6,94.9,89.4,92,121405.20000000001,0
+AGEN.US,D,20210217,000000,90.2,92.4,88.26,91.8,97030.1,0
+AGEN.US,D,20210218,000000,91,92.4,88,88.4,92728,0
+AGEN.US,D,20210219,000000,88,91.998,87.8,89.6,104136.3,0
+AGEN.US,D,20210222,000000,87.6,89.16,84.6,86.6,101500.35,0
+AGEN.US,D,20210223,000000,84.7,87.6,83.6,83.7,127669.45000000001,0
+AGEN.US,D,20210224,000000,83.4,85.2,82.4,83.6,98316.55,0
+AGEN.US,D,20210225,000000,83.6,85.5,81.4,81.8,97285,0
+AGEN.US,D,20210226,000000,81.2,83,79.4,80,93309.85,0
+AGEN.US,D,20210301,000000,81.4,82.4,78.8,79.2,110986.65000000001,0
+AGEN.US,D,20210302,000000,79.6,80.6,72.4,73.2,268229.45,0
+AGEN.US,D,20210303,000000,72.6,73.7,67.8,67.9,177606.35,0
+AGEN.US,D,20210304,000000,67.2,69.1,61.4,63.2,232480.25,0
+AGEN.US,D,20210305,000000,65.2,67,58.7,64,247695.95,0
+AGEN.US,D,20210308,000000,65,65.8,61.4,61.8,138224.35,0
+AGEN.US,D,20210309,000000,62.8,66,62.8,65.2,132620.30000000002,0
+AGEN.US,D,20210310,000000,66.696,68.3,62.8,63.2,155811.7,0
+AGEN.US,D,20210311,000000,64.8,68.4,64.396,67,184905.25,0
+AGEN.US,D,20210312,000000,66.6,67,63.8,66.2,268778.3,0
+AGEN.US,D,20210315,000000,68.402,69.4,66.2,68,182533.5,0
+AGEN.US,D,20210316,000000,70.3,70.48,63,64.2,273381.4,0
+AGEN.US,D,20210317,000000,63.6,65.4,62.2,64.6,165778.5,0
+AGEN.US,D,20210318,000000,63.8,68.8,62.4,62.6,318899.35000000003,0
+AGEN.US,D,20210319,000000,63.8,64.2,62,62,365261.2,0
+AGEN.US,D,20210322,000000,63.2,65.4,62.8,63.8,164838.15000000002,0
+AGEN.US,D,20210323,000000,63.4,63.8,59.4,60,277818.35000000003,0
+AGEN.US,D,20210324,000000,60.8,61,54.8,55.4,364976.05000000005,0
+AGEN.US,D,20210325,000000,55.6,59.6,52.6,56.4,343809.2,0
+AGEN.US,D,20210326,000000,57.6,57.8,54.6,57,198601.75,0
+AGEN.US,D,20210329,000000,57.6,57.6,53.6,53.8,139900.25,0
+AGEN.US,D,20210330,000000,53.4,55.4,51.6,54,197287.55000000002,0
+AGEN.US,D,20210331,000000,54.6,56.4,54,54.4,205593,0
+AGEN.US,D,20210401,000000,55.2,58.82,54.8,57.4,163097.55000000002,0
+AGEN.US,D,20210405,000000,60.6,62.5,58.048,60.8,190135.7,0
+AGEN.US,D,20210406,000000,61.2,61.9,57.6,57.8,162392.6,0
+AGEN.US,D,20210407,000000,58.2,58.8,55.8,56,103527.45000000001,0
+AGEN.US,D,20210408,000000,57,57.6,55.6,55.8,112902.75,0
+AGEN.US,D,20210409,000000,55.8,56.6,54.8,55.7,110358.95000000001,0
+AGEN.US,D,20210412,000000,56.4,56.4,52.2,53.5,193491.5,0
+AGEN.US,D,20210413,000000,54.4,54.8,51.2,54.2,256375.5,0
+AGEN.US,D,20210414,000000,54.6,58.2,53.2,53.8,305107.95,0
+AGEN.US,D,20210415,000000,54,55,52.6,53.2,146861.85,0
+AGEN.US,D,20210416,000000,53,53.2,51,52.4,143976,0
+AGEN.US,D,20210419,000000,52.6,53.2,50.83,51.2,118166.3,0
+AGEN.US,D,20210420,000000,51.2,54,50,53.5,141851.65,0
+AGEN.US,D,20210421,000000,53.4,58.4,52.4,58.4,237027.35,0
+AGEN.US,D,20210422,000000,58.586,59.6,56.162,58.4,186645.25,0
+AGEN.US,D,20210423,000000,58.2,61.2,56.974,61,152120.25,0
+AGEN.US,D,20210426,000000,62,64.9,60.6,62.8,179672.45,0
+AGEN.US,D,20210427,000000,63,64,61.1,62.4,113744.5,0
+AGEN.US,D,20210428,000000,62,63.8,60.2,63,83043.15000000001,0
+AGEN.US,D,20210429,000000,63.8,63.8,61.4,61.8,70539,0
+AGEN.US,D,20210430,000000,61.4,63,61.2,61.8,90241.25,0
+AGEN.US,D,20210503,000000,62,62.836,60.6,61,100370.8,0
+AGEN.US,D,20210504,000000,60.4,61.494,58,59.2,129827.8,0
+AGEN.US,D,20210505,000000,59.2,61.4,58.4,58.9,140589.25,0
+AGEN.US,D,20210506,000000,56.4,59,54.6,56.4,125142.15000000001,0
+AGEN.US,D,20210507,000000,57.2,61.6,57,61.4,114030.40000000001,0
+AGEN.US,D,20210510,000000,61,62.398,59.8,60.2,104344.85,0
+AGEN.US,D,20210511,000000,57.8,62.4,57.4,62,77340.05,0
+AGEN.US,D,20210512,000000,61,64,60.4,60.6,111909.45000000001,0
+AGEN.US,D,20210513,000000,61.4,63,58.4,60.6,92846.40000000001,0
+AGEN.US,D,20210514,000000,61,64.6,60.5,64.6,113793.70000000001,0
+AGEN.US,D,20210517,000000,65.2,67.2,64.398,65.2,91787.15000000001,0
+AGEN.US,D,20210518,000000,84.4,90,77,78.6,4776024.100000001,0
+AGEN.US,D,20210519,000000,80,84.2,76.2,83.6,767277.6000000001,0
+AGEN.US,D,20210520,000000,83.092,88,82.6,83.6,456811.45,0
+AGEN.US,D,20210521,000000,84.8,85.6,81,83.8,274695.05,0
+AGEN.US,D,20210524,000000,84.512,85,79.4,80.6,226890.2,0
+AGEN.US,D,20210525,000000,81.2,82.6,80,80.2,111309.35,0
+AGEN.US,D,20210526,000000,81,83.02,79.602,82.8,142781.30000000002,0
+AGEN.US,D,20210527,000000,83.6,84.8,81.8,84.2,259902.65000000002,0
+AGEN.US,D,20210528,000000,84.2,88.998,84.04,85.2,193200.75,0
+AGEN.US,D,20210601,000000,88,88,84,84.4,162299,0
+AGEN.US,D,20210602,000000,84.6,85.726,81,81.4,176706.90000000002,0
+AGEN.US,D,20210603,000000,80.6,81.6,78.692,80.6,136549.7,0
+AGEN.US,D,20210604,000000,81.4,81.4,79.8,80.6,124665.85,0
+AGEN.US,D,20210607,000000,80.6,86.7,80.6,85.6,246925.6,0
+AGEN.US,D,20210608,000000,87.2,100,87.2,99.8,499789.35000000003,0
+AGEN.US,D,20210609,000000,97.3,102,96.84,101.4,325262.95,0
+AGEN.US,D,20210610,000000,101.8,103.3,100.4,102.6,193683.6,0
+AGEN.US,D,20210611,000000,101.4,103.8,99.2,103.6,152612.95,0
+AGEN.US,D,20210614,000000,104,105.454,101.7,102.8,162153.15000000002,0
+AGEN.US,D,20210615,000000,102.2,102.4,98.8,100.8,124189.3,0
+AGEN.US,D,20210616,000000,100.2,101.6,96.6,100,129007.35,0
+AGEN.US,D,20210617,000000,104.2,113.2,102.8,106.4,501497.95,0
+AGEN.US,D,20210618,000000,104.6,107.6,103.6,105.2,345585.45,0
+AGEN.US,D,20210621,000000,105.6,106.6,103.2,106,172076.6,0
+AGEN.US,D,20210622,000000,106,107.2,102,103.6,210451.7,0
+AGEN.US,D,20210623,000000,103.6,107.8,103.6,107.6,239219.40000000002,0
+AGEN.US,D,20210624,000000,109.2,110.8,108.1,109,163394.65000000002,0
+AGEN.US,D,20210625,000000,109,109.6,106.3,107.4,369683.9,0
+AGEN.US,D,20210628,000000,108.6,109.4,106.8,108.4,147901.95,0
+AGEN.US,D,20210629,000000,108.3,110.2,107.8,108.8,125310.55,0
+AGEN.US,D,20210630,000000,108.2,111.4,107.382,109.8,148442.75,0
+AGEN.US,D,20210701,000000,110.2,111.2,108.4,111.2,129013.65000000001,0
+AGEN.US,D,20210702,000000,111.2,111.4,109.2,110.4,83853.90000000001,0
+AGEN.US,D,20210706,000000,112.2,112.598,107,107.6,123298.65000000001,0
+AGEN.US,D,20210707,000000,107.2,109,105.8,107.8,103060.5,0
+AGEN.US,D,20210708,000000,104.6,111,104,111,176905.85,0
+AGEN.US,D,20210709,000000,112.2,113,109.8,112.8,119653,0
+AGEN.US,D,20210712,000000,113.6,115.8,111.8,112.8,179403.1,0
+AGEN.US,D,20210713,000000,112.6,114,111,112.8,84059.75,0
+AGEN.US,D,20210714,000000,114.2,115,110,110.6,137119.65,0
+AGEN.US,D,20210715,000000,109.2,110.4,105.4,108,118205.35,0
+AGEN.US,D,20210716,000000,109,110.6,106.8,107.8,74255.85,0
+AGEN.US,D,20210719,000000,107.6,111.2,105.6,109.4,114207.15000000001,0
+AGEN.US,D,20210720,000000,109.4,112.2,108,111.2,126718.85,0
+AGEN.US,D,20210721,000000,111,112.9,110.8,112.4,77312.40000000001,0
+AGEN.US,D,20210722,000000,112.2,114,111,111.6,79637.15000000001,0
+AGEN.US,D,20210723,000000,111.4,112.8,109.8,112.4,68695.15000000001,0
+AGEN.US,D,20210726,000000,112,112.2,105.9,106,108346.85,0
+AGEN.US,D,20210727,000000,105,106,95,99.6,272849.35000000003,0
+AGEN.US,D,20210728,000000,100.6,105.8,99.2,105.2,85147.65000000001,0
+AGEN.US,D,20210729,000000,105.8,107.402,103,103.8,80654.20000000001,0
+AGEN.US,D,20210730,000000,103,106.4,102.4,103.6,78057.7,0
+AGEN.US,D,20210802,000000,103.6,107.6,102.87,105.8,66808.7,0
+AGEN.US,D,20210803,000000,105.8,109.6,104.6,109,91333.20000000001,0
+AGEN.US,D,20210804,000000,109,113.4,108.3,111.4,195242.75,0
+AGEN.US,D,20210805,000000,110.8,114,110.2,113.4,103342,0
+AGEN.US,D,20210806,000000,112.6,113.5,109.4,112.6,109669.3,0
+AGEN.US,D,20210809,000000,108.6,113.4,106.8,108,180278.90000000002,0
+AGEN.US,D,20210810,000000,109.2,113.2,108,112.2,149457.75,0
+AGEN.US,D,20210811,000000,111.8,118.4,111.8,117,352210.85000000003,0
+AGEN.US,D,20210812,000000,118.2,119.3,116.2,119,143772.65,0
+AGEN.US,D,20210813,000000,119,123.2,118.4,123,191981.55000000002,0
+AGEN.US,D,20210816,000000,123.4,123.6,117.6,118.2,195417.90000000002,0
+AGEN.US,D,20210817,000000,117,118.4,113.2,117.8,168327.5,0
+AGEN.US,D,20210818,000000,118.8,121.8,116.6,120.2,108953.95000000001,0
+AGEN.US,D,20210819,000000,119.6,120.3,114.8,115,108397.5,0
+AGEN.US,D,20210820,000000,114.24,122.1,114,121,228420.90000000002,0
+AGEN.US,D,20210823,000000,121.2,124.2,120,123.8,196740.85,0
+AGEN.US,D,20210824,000000,124.2,126,121,123.8,184474.80000000002,0
+AGEN.US,D,20210825,000000,123.2,124.8,121.3,121.6,142068.2,0
+AGEN.US,D,20210826,000000,122.4,128,122.4,126.6,456862.60000000003,0
+AGEN.US,D,20210827,000000,129,129,123.4,125.2,279245,0
+AGEN.US,D,20210830,000000,126,135.8,125.8,132.6,370795.15,0
+AGEN.US,D,20210831,000000,134.8,134.9,122.4,123.4,329448.15,0
+AGEN.US,D,20210901,000000,123.8,124.2,118.8,123.8,212993.45,0
+AGEN.US,D,20210902,000000,123.4,125.9,121.2,123.4,114741.5,0
+AGEN.US,D,20210903,000000,122.2,123.8,119.6,121.8,129794.55,0
+AGEN.US,D,20210907,000000,121.8,128.2,121.8,128,284512.8,0
+AGEN.US,D,20210908,000000,128,130,126.1,127.2,142966.5,0
+AGEN.US,D,20210909,000000,127.6,132.8,127.4,130.8,266265.25,0
+AGEN.US,D,20210910,000000,132.2,132.798,129.1,130,157478.75,0
+AGEN.US,D,20210913,000000,130.2,131.2,127,127,147896.85,0
+AGEN.US,D,20210914,000000,125.8,125.8,111.4,111.8,310553.15,0
+AGEN.US,D,20210915,000000,113.8,115.4,106.8,107.5,409087.60000000003,0
+AGEN.US,D,20210916,000000,107.2,111.6,106.6,111.4,196652.65000000002,0
+AGEN.US,D,20210917,000000,120.2,120.8,110.402,116.6,344431.9,0
+AGEN.US,D,20210920,000000,112,119.54,112,116.4,204032.90000000002,0
+AGEN.US,D,20210921,000000,115.8,118.4,115.33,116.2,121603.25,0
+AGEN.US,D,20210922,000000,117.2,122.1,116.7,120.6,202550.6,0
+AGEN.US,D,20210923,000000,121.2,123.9,120.4,121.6,141356.15,0
+AGEN.US,D,20210924,000000,120.4,121.7,117,118,103711.90000000001,0
+AGEN.US,D,20210927,000000,118.2,118.8,113.2,113.6,131745.75,0
+AGEN.US,D,20210928,000000,112.2,115.7,103.4,104.4,301451.9,0
+AGEN.US,D,20210929,000000,105.666,107.2,104.4,104.8,140376.95,0
+AGEN.US,D,20210930,000000,105.2,108.4,105,105,112600.95000000001,0
+AGEN.US,D,20211001,000000,105.8,107.1,102.4,106.4,159452.40000000002,0
+AGEN.US,D,20211004,000000,104.4,110.9,103.4,109.4,241462.80000000002,0
+AGEN.US,D,20211005,000000,109.8,114.1,109.8,113.2,268602.2,0
+AGEN.US,D,20211006,000000,112,113.9,111.4,112.8,160208.6,0
+AGEN.US,D,20211007,000000,113,115.8,112.5,114.8,182469.1,0
+AGEN.US,D,20211008,000000,114.8,117.2,113.1,114.4,172264.2,0
+AGEN.US,D,20211011,000000,113.2,115.8,112.6,113,180974.05000000002,0
+AGEN.US,D,20211012,000000,114.71,116,112.8,112.8,120586.40000000001,0
+AGEN.US,D,20211013,000000,113.6,115,106.7,108,135110.35,0
+AGEN.US,D,20211014,000000,108.4,111.2,106,110,128748.55,0
+AGEN.US,D,20211015,000000,111.4,111.4,105.6,106.2,99428.65000000001,0
+AGEN.US,D,20211018,000000,105.4,106.5,101.2,101.8,176887.40000000002,0
+AGEN.US,D,20211019,000000,101.6,102.8,98.4,101,259935.2,0
+AGEN.US,D,20211020,000000,100.8,103.978,99.8,100,102987.45000000001,0
+AGEN.US,D,20211021,000000,101.88,103.6,100.6,102.6,73694.55,0
+AGEN.US,D,20211022,000000,80.4,82,69.202,80.2,802611.75,0
+AGEN.US,D,20211025,000000,81.2,81.5,74.6,75.8,354325.4,0
+AGEN.US,D,20211026,000000,76.6,78.6,74.4,75.8,256124.40000000002,0
+AGEN.US,D,20211027,000000,76.6,77.9,75,76.2,146146.80000000002,0
+AGEN.US,D,20211028,000000,76,78.4,75.4,78,141473.85,0
+AGEN.US,D,20211029,000000,78.2,79.8,76.1,76.8,158883.2,0
+AGEN.US,D,20211101,000000,78.2,89.1,77,87.8,348314.60000000003,0
+AGEN.US,D,20211102,000000,87.4,88.4,83.6,87.2,161924.05000000002,0
+AGEN.US,D,20211103,000000,87.7,88.4,85.8,88,151433.7,0
+AGEN.US,D,20211104,000000,87.726,87.726,84.8,85.8,113935.75,0
+AGEN.US,D,20211105,000000,86,86.2,81.5,83.2,169980.25,0
+AGEN.US,D,20211108,000000,83,86.7,82.2,83.6,164388.75,0
+AGEN.US,D,20211109,000000,91.6,93.8,85.8,89,284915.05,0
+AGEN.US,D,20211110,000000,90.6,91.2,86.3,86.6,265611.4,0
+AGEN.US,D,20211111,000000,86.4,87.6,84.256,85.2,114026.20000000001,0
+AGEN.US,D,20211112,000000,90,90,76.4,77.6,335528.25,0
+AGEN.US,D,20211115,000000,77,77.4,71.4,73,294724.95,0
+AGEN.US,D,20211116,000000,71.8,74.5,68.4,73.8,263706.8,0
+AGEN.US,D,20211117,000000,73.6,73.7,69.8,70.6,191429.40000000002,0
+AGEN.US,D,20211118,000000,70.8,73.6,68.2,71.6,207781.85,0
+AGEN.US,D,20211119,000000,71,71.9,69.4,69.8,171053.40000000002,0
+AGEN.US,D,20211122,000000,71.3,71.3,65.5,67.6,215848.80000000002,0
+AGEN.US,D,20211123,000000,67.2,68.4,63.8,67.4,263928.05,0
+AGEN.US,D,20211124,000000,66.6,68.1,65.6,66.8,114929.3,0
+AGEN.US,D,20211126,000000,66.4,68.2,64,64.6,145483.95,0
+AGEN.US,D,20211129,000000,65.2,66,62.7,63,194813.35,0
+AGEN.US,D,20211130,000000,62,63.2,60,63,279895.65,0
+AGEN.US,D,20211201,000000,64.6,66.4,59.4,59.6,300572.55,0
+AGEN.US,D,20211202,000000,60.6,61.2,57.6,60.4,342150.80000000005,0
+AGEN.US,D,20211203,000000,60.2,60.6,57.5,58.4,220758.75,0
+AGEN.US,D,20211206,000000,58.4,61.6,57,60.6,202274.75,0
+AGEN.US,D,20211207,000000,61,66.396,61,64.6,211675.05000000002,0
+AGEN.US,D,20211208,000000,65.8,67.3,64.2,66.4,169536.15000000002,0
+AGEN.US,D,20211209,000000,66.4,68.2,63.8,64.2,151732.95,0
+AGEN.US,D,20211210,000000,64.6,66.1,63.8,64.4,144805.65,0
+AGEN.US,D,20211213,000000,63,67.6,62.8,64.2,183970.95,0
+AGEN.US,D,20211214,000000,65.2,66,62,62.2,200151.40000000002,0
+AGEN.US,D,20211215,000000,62,66.4,60.5,66.2,228511.90000000002,0
+AGEN.US,D,20211216,000000,69,70.4,66.4,66.4,255383.25,0
+AGEN.US,D,20211217,000000,65.8,71.5,65,71.2,1244839.2,0
+AGEN.US,D,20211220,000000,69.4,71.4,67.7,70.6,258266.95,0
+AGEN.US,D,20211221,000000,70.6,71.2,68.2,70.4,163828.65000000002,0
+AGEN.US,D,20211222,000000,70,71.4,67.4,70.2,202543.90000000002,0
+AGEN.US,D,20211223,000000,69.2,72.2,69,71.6,146172,0
+AGEN.US,D,20211227,000000,71.2,71.568,69.1,69.4,128660.40000000001,0
+AGEN.US,D,20211228,000000,69.2,72.4,67.4,67.4,145024.7,0
+AGEN.US,D,20211229,000000,67.4,68,66.1,67.6,123587.3,0
+AGEN.US,D,20211230,000000,67.4,69.7,66.8,67.4,110484.6,0
+AGEN.US,D,20211231,000000,67.2,68.3,64,64.4,179761.15000000002,0
+AGEN.US,D,20220103,000000,65.4,69.6,63.9,69.4,175573.45,0
+AGEN.US,D,20220104,000000,69,69.8,63.096,64,201896.1,0
+AGEN.US,D,20220105,000000,64.4,65.4,60,60,223133,0
+AGEN.US,D,20220106,000000,60.4,62.7,59.2,61.4,192629.05000000002,0
+AGEN.US,D,20220107,000000,61.2,64,59.5,59.8,153294.1,0
+AGEN.US,D,20220110,000000,59.5,61,58.5,60.6,221569,0
+AGEN.US,D,20220111,000000,61,63.8,60.818,61.8,96616.85,0
+AGEN.US,D,20220112,000000,62,63,59.8,59.8,180916.6,0
+AGEN.US,D,20220113,000000,60,61,57.5,57.8,146107.80000000002,0
+AGEN.US,D,20220114,000000,58,61.2,57.4,61,191655.05000000002,0
+AGEN.US,D,20220118,000000,59.2,60.8,56.6,56.8,202354.7,0
+AGEN.US,D,20220119,000000,58.2,59,55.9,56.2,223087.05000000002,0
+AGEN.US,D,20220120,000000,57.4,58.2,54.6,54.8,140622.85,0
+AGEN.US,D,20220121,000000,54.8,56.2,53.6,53.6,201426.05000000002,0
+AGEN.US,D,20220124,000000,50.942,54.2,48.8,53.8,275310.35000000003,0
+AGEN.US,D,20220125,000000,52.2,54.6,51.2,53.6,160900.30000000002,0
+AGEN.US,D,20220126,000000,54,56.3,51.4,52.2,195583.65000000002,0
+AGEN.US,D,20220127,000000,52.4,53.7,49.6,49.8,166922.95,0
+AGEN.US,D,20220128,000000,50.8,52.8,48.8,52.6,231034.30000000002,0
+AGEN.US,D,20220131,000000,52,55.2,52,55.2,210025.80000000002,0
+AGEN.US,D,20220201,000000,55.6,55.764,52.6,54.2,172848.75,0
+AGEN.US,D,20220202,000000,54.2,57.2,49.8,50.2,216860.05000000002,0
+AGEN.US,D,20220203,000000,50.8,50.8,47.4,47.6,171408.85,0
+AGEN.US,D,20220204,000000,47.4,48.8,46.8,47.8,173500.45,0
+AGEN.US,D,20220207,000000,48.6,51.1,48.2,50,136103.80000000002,0
+AGEN.US,D,20220208,000000,49.6,50.6,47.9,50.2,115547.5,0
+AGEN.US,D,20220209,000000,50.6,53.4,50.4,52.8,159649.30000000002,0
+AGEN.US,D,20220210,000000,51.4,54,48.8,50.4,204062.85,0
+AGEN.US,D,20220211,000000,50.756,51.6,48.4,48.8,103865.15000000001,0
+AGEN.US,D,20220214,000000,48.6,49.176,47,47,161624.5,0
+AGEN.US,D,20220215,000000,48.4,51.4,48.2,51.2,172755.05000000002,0
+AGEN.US,D,20220216,000000,50.2,51.4,49.4,51,120776.05,0
+AGEN.US,D,20220217,000000,50,51.346,49.4,50.8,276858.65,0
+AGEN.US,D,20220218,000000,50.2,51.7,49.5,51,192513.05000000002,0
+AGEN.US,D,20220222,000000,50.4,53,50.2,53,339653.30000000005,0
+AGEN.US,D,20220223,000000,53.8,54.14,51.8,53,289702.45,0
+AGEN.US,D,20220224,000000,50.4,55.2,50.2,55.2,443758.7,0
+AGEN.US,D,20220225,000000,55,55.1,51,53.4,216627.2,0
+AGEN.US,D,20220228,000000,53,54.8,52.5,54,161979.35,0
+AGEN.US,D,20220301,000000,52.6,55,51.2,51.8,154111,0
+AGEN.US,D,20220302,000000,52.8,62.2,51.3,61.4,321831.95,0
+AGEN.US,D,20220303,000000,61.4,61.998,58.8,59.2,229069.7,0
+AGEN.US,D,20220304,000000,59.2,61.1,57.8,58.2,188860.15000000002,0
+AGEN.US,D,20220307,000000,58.3,60.4,57.6,58.4,147436.55000000002,0
+AGEN.US,D,20220308,000000,58,62,55.8,58.8,239248.45,0
+AGEN.US,D,20220309,000000,60,62.4,59.6,62.2,252412.85,0
+AGEN.US,D,20220310,000000,61.8,61.8,58.4,58.8,148381,0
+AGEN.US,D,20220311,000000,59.2,59.4,56.1,56.2,197858.7,0
+AGEN.US,D,20220314,000000,56.2,57,52,52.4,349168.30000000005,0
+AGEN.US,D,20220315,000000,53.2,53.4,50.8,53.2,199577.30000000002,0
+AGEN.US,D,20220316,000000,53.2,55,52,55,203079.95,0
+AGEN.US,D,20220317,000000,54.4,57.8,53.6,57.8,199573.35,0
+AGEN.US,D,20220318,000000,57.4,60.6,56.8,59.2,761382.25,0
+AGEN.US,D,20220321,000000,59.2,60,55.4,55.4,161530,0
+AGEN.US,D,20220322,000000,56,57,55.2,55.8,137106.65,0
+AGEN.US,D,20220323,000000,55.2,56.1,53.6,53.6,173800.25,0
+AGEN.US,D,20220324,000000,54.4,56,53.4,55.8,116209.25,0
+AGEN.US,D,20220325,000000,55.6,55.8,53.6,54,149016.15,0
+AGEN.US,D,20220328,000000,54.2,55.1,52.6,53.4,215586.2,0
+AGEN.US,D,20220329,000000,54.6,56.6,54.2,55.8,231628.45,0
+AGEN.US,D,20220330,000000,55.6,55.7,52.4,52.4,182803.85,0
+AGEN.US,D,20220331,000000,52.8,53.2,48.4,49.2,463041,0
+AGEN.US,D,20220401,000000,50,51.8,49.3,51.4,302461.05,0
+AGEN.US,D,20220404,000000,52,53.3,51.6,52.8,217245.15000000002,0
+AGEN.US,D,20220405,000000,53,53.4,51.1,51.4,238081.05000000002,0
+AGEN.US,D,20220406,000000,51,52.6,50.4,51.6,171579.95,0
+AGEN.US,D,20220407,000000,51.2,52,49.2,49.8,196703.85,0
+AGEN.US,D,20220408,000000,49.8,50,47.8,47.8,201979.30000000002,0
+AGEN.US,D,20220411,000000,47.2,47.6,45.6,46.2,235367.2,0
+AGEN.US,D,20220412,000000,46.4,47.9,46.2,47,194308,0
+AGEN.US,D,20220413,000000,47.2,49.2,47.2,48.8,121902.40000000001,0
+AGEN.US,D,20220414,000000,48.8,48.8,46.8,46.8,119181.5,0
+AGEN.US,D,20220418,000000,47.2,47.2,44.8,45.4,222353.95,0
+AGEN.US,D,20220419,000000,46,47.8,45,46,171711.90000000002,0
+AGEN.US,D,20220420,000000,46.2,47,45,45.4,126052.55,0
+AGEN.US,D,20220421,000000,45.8,45.9,42.2,42.2,198742.45,0
+AGEN.US,D,20220422,000000,42.2,42.8,40.9,41.6,176188.2,0
+AGEN.US,D,20220425,000000,41.2,43,41,42.6,119034.8,0
+AGEN.US,D,20220426,000000,42.6,43.6,39.6,39.6,195140.55000000002,0
+AGEN.US,D,20220427,000000,39.4,40.8,39,39,164161.2,0
+AGEN.US,D,20220428,000000,40,40,37.2,39.2,153392.95,0
+AGEN.US,D,20220429,000000,38.8,40.2,36.8,37,195366,0
+AGEN.US,D,20220502,000000,37,38.8,36.6,38.8,264088.75,0
+AGEN.US,D,20220503,000000,38.4,39,37,37.6,129953.6,0
+AGEN.US,D,20220504,000000,37.4,38.2,34.8,38.2,199088.25,0
+AGEN.US,D,20220505,000000,37.2,37.4,34.2,35.2,229980,0
+AGEN.US,D,20220506,000000,34.8,34.8,33.2,33.4,177465.1,0
+AGEN.US,D,20220509,000000,32.2,33.2,30,30.4,470993.65,0
+AGEN.US,D,20220510,000000,34.6,35.4,31.6,33.2,310425.85000000003,0
+AGEN.US,D,20220511,000000,34,35,30,30.2,359124.95,0
+AGEN.US,D,20220512,000000,30,33,29.6,31,446678.65,0
+AGEN.US,D,20220513,000000,32.2,34.2,31.6,32.6,258958,0
+AGEN.US,D,20220516,000000,32.6,33.2,31.2,31.6,182684.05000000002,0
+AGEN.US,D,20220517,000000,32.6,33.2,31.4,33,265082.05,0
+AGEN.US,D,20220518,000000,32.2,32.4,30.2,30.6,221584.6,0
+AGEN.US,D,20220519,000000,30.4,31.4,29.2,30.8,190219.65000000002,0
+AGEN.US,D,20220520,000000,31.4,32.2,29.8,31.4,120232.70000000001,0
+AGEN.US,D,20220523,000000,32.2,32.4,31.2,31.4,113047.5,0
+AGEN.US,D,20220524,000000,30.8,31.2,28.6,28.8,192548.30000000002,0
+AGEN.US,D,20220525,000000,29.2,29.4,28,29,126551.85,0
+AGEN.US,D,20220526,000000,29.2,30.7,29,30,146823.85,0
+AGEN.US,D,20220527,000000,30,32.6,29,32.2,221625.80000000002,0
+AGEN.US,D,20220531,000000,32.8,35.2,32,33.4,281108.05,0
+AGEN.US,D,20220601,000000,33.4,34.2,31.2,32,177341.6,0
+AGEN.US,D,20220602,000000,32.2,32.202,30.6,32.2,160470.45,0
+AGEN.US,D,20220603,000000,31.4,33.6,31.4,33.6,160938.2,0
+AGEN.US,D,20220606,000000,33.6,34.8,31.2,31.2,154434.85,0
+AGEN.US,D,20220607,000000,31,33.6,30.8,33.6,143955.45,0
+AGEN.US,D,20220608,000000,32.4,35.6,32.2,34,202784.35,0
+AGEN.US,D,20220609,000000,33.6,34.1,32.8,32.8,171225.7,0
+AGEN.US,D,20220610,000000,31.8,32.3,29,29.2,180750,0
+AGEN.US,D,20220613,000000,29.2,29.4,26,26.6,384512.4,0
+AGEN.US,D,20220614,000000,26.6,26.8,25,26,222099.05000000002,0
+AGEN.US,D,20220615,000000,26,28.2,25.6,27.8,313566.35000000003,0
+AGEN.US,D,20220616,000000,26.4,28.6,26,28,256939.7,0
+AGEN.US,D,20220617,000000,28,32.2,28,31.4,521804.05000000005,0
+AGEN.US,D,20220621,000000,32.6,34.8,31.8,33,238801.85,0
+AGEN.US,D,20220622,000000,32.6,37.2,32.4,36,243110.95,0
+AGEN.US,D,20220623,000000,36.6,39.8,35.8,39.6,228367.7,0
+AGEN.US,D,20220624,000000,39.6,40.2,36.8,38,426417.85000000003,0
+AGEN.US,D,20220627,000000,38.4,39.2,36.7,37.6,163691.55000000002,0
+AGEN.US,D,20220628,000000,37.6,38.2,36,36.8,208050,0
+AGEN.US,D,20220629,000000,42,49.4,39.8,40.8,1271083.7000000002,0
+AGEN.US,D,20220630,000000,39.2,40.6,37.1,38.8,230025.2,0
+AGEN.US,D,20220701,000000,38.6,39.4,37,39.2,244005,0
+AGEN.US,D,20220705,000000,39.2,48.4,38.8,48.2,577859.9500000001,0
+AGEN.US,D,20220706,000000,47.6,50.2,46.404,48.6,372097.9,0
+AGEN.US,D,20220707,000000,48.8,52.118,47.8,51.2,284839.05,0
+AGEN.US,D,20220708,000000,50.8,54.2,50.2,54.2,198984.75,0
+AGEN.US,D,20220711,000000,54.2,54.6,51.4,51.4,263199.3,0
+AGEN.US,D,20220712,000000,51.2,54.9,46.6,54.4,332980.05000000005,0
+AGEN.US,D,20220713,000000,53,58.6,52.4,57.8,254258.95,0
+AGEN.US,D,20220714,000000,56.8,58.4,54.4,57.4,222460.05000000002,0
+AGEN.US,D,20220715,000000,58.6,59.6,54.414,57.6,201786.05000000002,0
+AGEN.US,D,20220718,000000,57.2,59.6,54,54,214755.75,0
+AGEN.US,D,20220719,000000,55,57.4,52.8,55.8,192160,0
+AGEN.US,D,20220720,000000,55.6,61.2,54.8,57.2,277412.10000000003,0
+AGEN.US,D,20220721,000000,56.8,57.7,55.4,57,126484.90000000001,0
+AGEN.US,D,20220722,000000,57,57.42,53,53.2,242917.05000000002,0
+AGEN.US,D,20220725,000000,54.56,54.8,52.2,53.6,156200.95,0
+AGEN.US,D,20220726,000000,53,59,52,56.6,257617.35,0
+AGEN.US,D,20220727,000000,57.2,58.2,54.1,57.8,320924.10000000003,0
+AGEN.US,D,20220728,000000,57.2,57.8,52.8,55.4,223588.1,0
+AGEN.US,D,20220729,000000,54.8,54.8,50.6,51.6,195810.15000000002,0
+AGEN.US,D,20220801,000000,51,52.4,49.2,49.6,173071.05000000002,0
+AGEN.US,D,20220802,000000,49.2,51.6,48.2,51.4,191539.05000000002,0
+AGEN.US,D,20220803,000000,51.4,56,51.4,52.2,258667.75,0
+AGEN.US,D,20220804,000000,53,53.2,50.8,51.2,255936.35,0
+AGEN.US,D,20220805,000000,50.2,53.8,49.7,53,320296.85000000003,0
+AGEN.US,D,20220808,000000,54,54.1,49.9,52.2,207896.5,0
+AGEN.US,D,20220809,000000,53.2,53.2,47.4,51.2,256300.65000000002,0
+AGEN.US,D,20220810,000000,53.4,53.5,50,53.4,238513.90000000002,0
+AGEN.US,D,20220811,000000,53.2,58.9,53,53.4,276135.2,0
+AGEN.US,D,20220812,000000,54.6,60.9,53.4,59.4,320920.10000000003,0
+AGEN.US,D,20220815,000000,60.4,63,58,62.8,225998.35,0
+AGEN.US,D,20220816,000000,62.2,64,59,59.6,211984.95,0
+AGEN.US,D,20220817,000000,59.6,61.4,55.8,55.8,211196.95,0
+AGEN.US,D,20220818,000000,55.8,56.9,54.2,56.4,160938.6,0
+AGEN.US,D,20220819,000000,55.2,57.4,54.8,55.8,128413.55,0
+AGEN.US,D,20220822,000000,55,58.1,54.6,55.2,166385.55000000002,0
+AGEN.US,D,20220823,000000,55.8,58.6,55.3,57.6,188863.40000000002,0
+AGEN.US,D,20220824,000000,57.8,60.8,56.394,59.8,159793.2,0
+AGEN.US,D,20220825,000000,60.6,60.8,57.3,57.8,119569.70000000001,0
+AGEN.US,D,20220826,000000,57.8,58,53,53.4,247749.45,0
+AGEN.US,D,20220829,000000,53.4,55,52.6,53.2,174185.75,0
+AGEN.US,D,20220830,000000,54.2,54.6,52.2,53.2,177774.2,0
+AGEN.US,D,20220831,000000,54,55.8,53.6,54,199628.25,0
+AGEN.US,D,20220901,000000,53.6,55,52.2,54.6,247155.65000000002,0
+AGEN.US,D,20220902,000000,54.8,56,51.4,51.4,216921.85,0
+AGEN.US,D,20220906,000000,51.6,51.6,48.2,48.4,185643.80000000002,0
+AGEN.US,D,20220907,000000,48,50.8,48,50.8,187985,0
+AGEN.US,D,20220908,000000,50,53.2,49.7,52.4,183559.55000000002,0
+AGEN.US,D,20220909,000000,52.4,54.3,51.07,53.8,152418.9,0
+AGEN.US,D,20220912,000000,54,54.2,52.4,54,114514.15000000001,0
+AGEN.US,D,20220913,000000,52,52.8,48.6,49.8,273847.15,0
+AGEN.US,D,20220914,000000,49.4,49.8,48,48.8,201241.90000000002,0
+AGEN.US,D,20220915,000000,48.2,50.8,48.1,50.4,126215.85,0
+AGEN.US,D,20220916,000000,49.8,49.9,46.4,46.8,431004.10000000003,0
+AGEN.US,D,20220919,000000,46,46.51,45,46.2,162046.40000000002,0
+AGEN.US,D,20220920,000000,46.2,47.2,45,45.8,96598.75,0
+AGEN.US,D,20220921,000000,46.6,47.7,45,45.2,147700.15,0
+AGEN.US,D,20220922,000000,45.8,45.8,43.6,44.8,206270.25,0
+AGEN.US,D,20220923,000000,44.4,44.4,42,42.6,314733.30000000005,0
+AGEN.US,D,20220926,000000,42.8,43.9,39,39.2,192248.35,0
+AGEN.US,D,20220927,000000,40.8,41.7,39.9,40.8,258842.75,0
+AGEN.US,D,20220928,000000,41.8,44.5,41.4,44,347666.4,0
+AGEN.US,D,20220929,000000,43,43.8,40.7,41.2,237309.6,0
+AGEN.US,D,20220930,000000,41.6,43.9,40.8,41,251321.6,0
+AGEN.US,D,20221003,000000,42,43.6,40.8,41.8,216592.55000000002,0
+AGEN.US,D,20221004,000000,42.4,44.6,41.6,44.2,510411.05000000005,0
+AGEN.US,D,20221005,000000,43.2,48.1,42.6,47.4,248699.35,0
+AGEN.US,D,20221006,000000,47,56.7,46.9,56,484678.05000000005,0
+AGEN.US,D,20221007,000000,55,55.8,52.6,53.6,283169.85000000003,0
+AGEN.US,D,20221010,000000,53.4,53.8,51.2,53,161721.1,0
+AGEN.US,D,20221011,000000,53.2,56.3,51.4,53.2,216523.35,0
+AGEN.US,D,20221012,000000,52.8,54,45,50.8,267255.65,0
+AGEN.US,D,20221013,000000,49.2,52.2,48,51.6,270880.8,0
+AGEN.US,D,20221014,000000,52,52.8,48.6,48.8,182323.75,0
+AGEN.US,D,20221017,000000,50,54.3,48.786,53.6,197326.65000000002,0
+AGEN.US,D,20221018,000000,54.6,55.8,53.6,54.4,145508.1,0
+AGEN.US,D,20221019,000000,54.2,55.5,51,51.8,264381.65,0
+AGEN.US,D,20221020,000000,52.4,54.4,50.3,50.8,138857.35,0
+AGEN.US,D,20221021,000000,50.6,53.8,49.1,52.8,218001.45,0
+AGEN.US,D,20221024,000000,52.6,52.74,49.9,52.2,165945.25,0
+AGEN.US,D,20221025,000000,52.6,55.4,51.9,52.6,201440.6,0
+AGEN.US,D,20221026,000000,52.4,56,51.4,52.2,283876.05,0
+AGEN.US,D,20221027,000000,53.4,53.4,48.6,48.8,194134.15000000002,0
+AGEN.US,D,20221028,000000,49,51.4,46.602,51,206073.30000000002,0
+AGEN.US,D,20221031,000000,51,52,49.8,50.2,172174.85,0
+AGEN.US,D,20221101,000000,51,51.7,49.8,50.2,217365.75,0
+AGEN.US,D,20221102,000000,50.4,52,48.2,48.6,216938.35,0
+AGEN.US,D,20221103,000000,48.2,50.4,47.1,49.2,259655.85,0
+AGEN.US,D,20221104,000000,50.4,50.4,46.8,48.8,219490.2,0
+AGEN.US,D,20221107,000000,49.2,50.4,47.4,47.8,180259.90000000002,0
+AGEN.US,D,20221108,000000,48,49.4,43.6,44.6,183494.30000000002,0
+AGEN.US,D,20221109,000000,44.2,45,40.2,40.4,240994.7,0
+AGEN.US,D,20221110,000000,42.6,49.7,42.2,49,475485.9,0
+AGEN.US,D,20221111,000000,48,51.6,47.8,50.2,257673,0
+AGEN.US,D,20221114,000000,51.8,59.8,50.8,58.6,801267.15,0
+AGEN.US,D,20221115,000000,60,63.8,56.6,63.4,519363.2,0
+AGEN.US,D,20221116,000000,62.8,67.4,61.6,65,330128.65,0
+AGEN.US,D,20221117,000000,64.4,65.4,61.4,63.4,268414.60000000003,0
+AGEN.US,D,20221118,000000,65.4,66.2,60.6,61.2,232749.30000000002,0
+AGEN.US,D,20221121,000000,60.6,61.6,58.9,59.8,182677.65000000002,0
+AGEN.US,D,20221122,000000,60.8,61,57.2,60.8,196938.95,0
+AGEN.US,D,20221123,000000,60.6,61.4,59.4,60,128139.65000000001,0
+AGEN.US,D,20221125,000000,59.2,59.4,55.9,56.2,123064.15000000001,0
+AGEN.US,D,20221128,000000,55.2,57,53.2,53.6,158816.75,0
+AGEN.US,D,20221129,000000,54,54.2,51.6,52.6,122202,0
+AGEN.US,D,20221130,000000,52.6,55.7,51.4,54,271566.75,0
+AGEN.US,D,20221201,000000,53.8,53.8,52,52.8,133172,0
+AGEN.US,D,20221202,000000,52,59.8,51.2,59.4,173419.2,0
+AGEN.US,D,20221205,000000,59,59,53.4,55.8,200099.75,0
+AGEN.US,D,20221206,000000,55.4,55.8,51,51.2,180797.05000000002,0
+AGEN.US,D,20221207,000000,50.8,51,48.7,49.4,229064.15000000002,0
+AGEN.US,D,20221208,000000,51.6,52,48.6,50.2,170975.90000000002,0
+AGEN.US,D,20221209,000000,49.6,50,48.2,48.4,135388,0
+AGEN.US,D,20221212,000000,48.6,55.6,47.8,55,177818.15000000002,0
+AGEN.US,D,20221213,000000,55.6,56.8,53.4,55.8,180952.2,0
+AGEN.US,D,20221214,000000,55.2,55.9,52.9,53.8,185069.55000000002,0
+AGEN.US,D,20221215,000000,53.4,53.4,48,48.8,235121.2,0
+AGEN.US,D,20221216,000000,48.2,49,46.8,47.8,407644.85000000003,0
+AGEN.US,D,20221219,000000,47.8,48,45.4,46.2,208023.5,0
+AGEN.US,D,20221220,000000,45.8,47.748,45.8,47.6,199281.40000000002,0
+AGEN.US,D,20221221,000000,48.8,50.4,47.2,48.8,172128.55000000002,0
+AGEN.US,D,20221222,000000,48.4,51.4,47.6,51.2,140655.85,0
+AGEN.US,D,20221223,000000,50.4,51.8,47.7,49,131478.85,0
+AGEN.US,D,20221227,000000,48.6,49,46.2,46.4,145601.65,0
+AGEN.US,D,20221228,000000,46.4,48.2,43.2,43.4,207465.40000000002,0
+AGEN.US,D,20221229,000000,43.6,48,42.6,46.2,248291.40000000002,0
+AGEN.US,D,20221230,000000,46.2,48.2,45.4,48,180597.85,0
+AGEN.US,D,20230103,000000,48.2,50.8,47.6,48,196024.40000000002,0
+AGEN.US,D,20230104,000000,48.4,51.2,47.7,50.4,178328.95,0
+AGEN.US,D,20230105,000000,49.6,49.6,47.8,49,143947.65,0
+AGEN.US,D,20230106,000000,49.2,49.2,47.4,48,125640.90000000001,0
+AGEN.US,D,20230109,000000,48.6,49.4,46.5,47.4,170549.1,0
+AGEN.US,D,20230110,000000,47.8,53,47.6,52.8,202142.65000000002,0
+AGEN.US,D,20230111,000000,53.2,53.8,50.6,52.8,193130.45,0
+AGEN.US,D,20230112,000000,53.2,57.5,52,57.4,250535.1,0
+AGEN.US,D,20230113,000000,56.2,61.392,56.2,59,270149.25,0
+AGEN.US,D,20230117,000000,59.2,59.6,54.602,55.6,176955.55000000002,0
+AGEN.US,D,20230118,000000,55.8,57.4,53.8,54,197074.65000000002,0
+AGEN.US,D,20230119,000000,53.8,57.2,53,55.4,168359.1,0
+AGEN.US,D,20230120,000000,56.6,57.284,52.6,54,297708.8,0
+AGEN.US,D,20230123,000000,54.2,55.6,48.5,51,364798.95,0
+AGEN.US,D,20230124,000000,50.4,52.18,49.4,51.8,170089.2,0
+AGEN.US,D,20230125,000000,51.4,52,49,49.4,267446.2,0
+AGEN.US,D,20230126,000000,49.8,50,47.1,48.8,215828.2,0
+AGEN.US,D,20230127,000000,48.8,53.4,48.4,52.6,254622.6,0
+AGEN.US,D,20230130,000000,52,53.6,51,51,172578.45,0
+AGEN.US,D,20230131,000000,51.6,53,51.4,52.2,148599.95,0
+AGEN.US,D,20230201,000000,52,52.6,49.6,51.8,219393.15000000002,0
+AGEN.US,D,20230202,000000,53,54.3,51.3,53,319421.60000000003,0
+AGEN.US,D,20230203,000000,52.2,53.3,51.4,51.4,150143.15,0
+AGEN.US,D,20230206,000000,51.6,53.4,50.8,51.2,142809.05000000002,0
+AGEN.US,D,20230207,000000,51,52.2,49.6,51.2,148511.80000000002,0
+AGEN.US,D,20230208,000000,50.2,51.5,47.2,47.6,232778.55000000002,0
+AGEN.US,D,20230209,000000,49.2,49.2,46,46.2,188125.95,0
+AGEN.US,D,20230210,000000,46,46.04,42.8,44.4,220994.85,0
+AGEN.US,D,20230213,000000,44.4,45,43,44.2,112930.6,0
+AGEN.US,D,20230214,000000,44,45.2,43,43.8,139652,0
+AGEN.US,D,20230215,000000,43.8,43.8,42,43.2,140844.25,0
+AGEN.US,D,20230216,000000,42.8,43.5,42.2,42.6,239537.45,0
+AGEN.US,D,20230217,000000,43,44.2,41.8,43.8,191945.25,0
+AGEN.US,D,20230221,000000,43,43.8,41.4,41.4,249657.75,0
+AGEN.US,D,20230222,000000,41.4,42.5,40.8,41,224020.15000000002,0
+AGEN.US,D,20230223,000000,41.2,42.2,40.8,41.8,257373.85,0
+AGEN.US,D,20230224,000000,41.6,41.6,39.2,39.6,243867.95,0
+AGEN.US,D,20230227,000000,40.2,40.8,39,39.4,183419.45,0
+AGEN.US,D,20230228,000000,40.6,42.1,39.8,41.2,289267.75,0
+AGEN.US,D,20230301,000000,41,41.5,38,38.8,264026.7,0
+AGEN.US,D,20230302,000000,38.2,39.4,38.2,38.8,256077.55000000002,0
+AGEN.US,D,20230303,000000,39.4,39.7,38.2,39.2,213959.25,0
+AGEN.US,D,20230306,000000,39.2,39.3,36.4,36.8,197045.85,0
+AGEN.US,D,20230307,000000,36.8,36.8,34.4,34.8,375018.05000000005,0
+AGEN.US,D,20230308,000000,35.4,35.8,33.6,34,184663.05000000002,0
+AGEN.US,D,20230309,000000,34.6,35.3,32.3,33,291313.45,0
+AGEN.US,D,20230310,000000,33,33.4,28.2,30,730951.8,0
+AGEN.US,D,20230313,000000,29.6,34.8,29.4,34.2,399040.15,0
+AGEN.US,D,20230314,000000,37.8,39,33.2,35.8,405245.25,0
+AGEN.US,D,20230315,000000,35.4,38.7,34.4,37.8,304299.55,0
+AGEN.US,D,20230316,000000,38.2,40.1,36.6,36.6,317230.25,0
+AGEN.US,D,20230317,000000,36.4,36.8,33.6,34,753685.2000000001,0
+AGEN.US,D,20230320,000000,34,34.8,32.5,32.8,200230.7,0
+AGEN.US,D,20230321,000000,32.4,34,32.4,32.6,198859.80000000002,0
+AGEN.US,D,20230322,000000,32.8,32.8,30,30.4,218731.90000000002,0
+AGEN.US,D,20230323,000000,31.2,31.2,29,29.6,219356.05000000002,0
+AGEN.US,D,20230324,000000,29.2,30.4,28.8,29.8,249375.6,0
+AGEN.US,D,20230327,000000,30,32.4,29.6,31.2,251480.75,0
+AGEN.US,D,20230328,000000,32,32,29.2,29.6,209147.80000000002,0
+AGEN.US,D,20230329,000000,29.8,31.7,29.6,31.2,198434.15000000002,0
+AGEN.US,D,20230330,000000,31.2,32.2,28.8,29,177252.25,0
+AGEN.US,D,20230331,000000,29.6,31,29,30.4,185015.25,0
+AGEN.US,D,20230403,000000,30.4,31.8,30,31.4,273729.60000000003,0
+AGEN.US,D,20230404,000000,31.6,32,29.2,29.8,222520.75,0
+AGEN.US,D,20230405,000000,29.6,30.8,28.4,29,148736.6,0
+AGEN.US,D,20230406,000000,29,29.8,28.2,29.6,143690.45,0
+AGEN.US,D,20230410,000000,29.4,29.6,27,27.8,208297.30000000002,0
+AGEN.US,D,20230411,000000,28,28.2,26.8,27.4,203261.90000000002,0
+AGEN.US,D,20230412,000000,27.4,27.662,26,26.2,131248.05000000002,0
+AGEN.US,D,20230413,000000,26.2,30.4,26.2,30,359204.15,0
+AGEN.US,D,20230414,000000,30,30.2,28,29,144604.55000000002,0
+AGEN.US,D,20230417,000000,30.2,34,29.6,33.6,389555.85000000003,0
+AGEN.US,D,20230418,000000,35,36,32.6,34,363558.7,0
+AGEN.US,D,20230419,000000,34,37.2,34,36,294788.95,0
+AGEN.US,D,20230420,000000,35.4,35.6,32.8,33.6,289451.25,0
+AGEN.US,D,20230421,000000,33,36.798,33,35.6,306850.55,0
+AGEN.US,D,20230424,000000,36,37.2,33.8,34.8,311406.5,0
+AGEN.US,D,20230425,000000,34.4,37.4,32.6,32.8,347538.75,0
+AGEN.US,D,20230426,000000,32.2,33.1,31.4,31.6,157186.65,0
+AGEN.US,D,20230427,000000,31.8,32.1,29.8,30,171184.2,0
+AGEN.US,D,20230428,000000,30,31.2,29.7,30.2,246628.95,0
+AGEN.US,D,20230501,000000,30.2,30.8,29.4,30.2,263705.8,0
+AGEN.US,D,20230502,000000,30.6,30.8,28,28.2,249178.25,0
+AGEN.US,D,20230503,000000,28.6,30.6,28,29.8,401894.55000000005,0
+AGEN.US,D,20230504,000000,30.6,31.2,29.6,30.6,402820.15,0
+AGEN.US,D,20230505,000000,31,32.4,30.8,31.4,283652.5,0
+AGEN.US,D,20230508,000000,32,32.8,31,31.8,228254.85,0
+AGEN.US,D,20230509,000000,31.4,31.882,28.6,30,183055.6,0
+AGEN.US,D,20230510,000000,30.4,32.4,29.6,30.8,144730.15,0
+AGEN.US,D,20230511,000000,30.4,30.4,27.6,28,327049.45,0
+AGEN.US,D,20230512,000000,28.6,28.7,27.6,28.4,134743,0
+AGEN.US,D,20230515,000000,28.6,31,27.6,30.4,199319.15000000002,0
+AGEN.US,D,20230516,000000,30,30.2,27.6,28,192557.45,0
+AGEN.US,D,20230517,000000,28,29.8,27,29.4,211135.40000000002,0
+AGEN.US,D,20230518,000000,29,30,27.6,28.4,234197.1,0
+AGEN.US,D,20230519,000000,29,29.4,27.8,28,114925.85,0
+AGEN.US,D,20230522,000000,28.2,30,28.064,29.8,186863.1,0
+AGEN.US,D,20230523,000000,29.2,32,29.2,30.4,219224.15000000002,0
+AGEN.US,D,20230524,000000,30.2,30.328,27.8,28,187350.65000000002,0
+AGEN.US,D,20230525,000000,28.6,28.8,27.2,28.2,277551.55,0
+AGEN.US,D,20230526,000000,29,29,27.4,29,160209.7,0
+AGEN.US,D,20230530,000000,29,30,28.4,29.2,169095.2,0
+AGEN.US,D,20230531,000000,29.4,31.4,28.6,31.2,305684.15,0
+AGEN.US,D,20230601,000000,30.8,32.5,29.8,31.8,157688.25,0
+AGEN.US,D,20230602,000000,32,32.752,31.018,32,165954.55000000002,0
+AGEN.US,D,20230605,000000,32.2,35.8,31.6,34.6,420427.05000000005,0
+AGEN.US,D,20230606,000000,35.2,37.6,34.6,37,423964.9,0
+AGEN.US,D,20230607,000000,38.4,39.2,36.826,37.6,252176.75,0
+AGEN.US,D,20230608,000000,38,41.8,36.6,40.8,453837.15,0
+AGEN.US,D,20230609,000000,41.2,42.6,38.7,39.8,613078.6,0
+AGEN.US,D,20230612,000000,39.8,41.2,37,40,449416.05000000005,0
+AGEN.US,D,20230613,000000,40.2,40.4,38.6,39.2,426412.55000000005,0
+AGEN.US,D,20230614,000000,39,39.9,35.4,36.6,645799.2000000001,0
+AGEN.US,D,20230615,000000,36.4,36.8,35.2,36.2,219804.90000000002,0
+AGEN.US,D,20230616,000000,36.2,36.4,34.6,35.4,1075007.6500000001,0
+AGEN.US,D,20230620,000000,35.6,38,34.6,37.4,242091.25,0
+AGEN.US,D,20230621,000000,37.4,38.4,36,36.8,172771.75,0
+AGEN.US,D,20230622,000000,36.4,37,35.4,35.6,122101.65000000001,0
+AGEN.US,D,20230623,000000,35.2,35.4,34,34.6,830353,0
+AGEN.US,D,20230626,000000,33.814,34.4,32.8,32.8,172319.45,0
+AGEN.US,D,20230627,000000,33.4,34.9,32,33.6,160641.40000000002,0
+AGEN.US,D,20230628,000000,33.6,34.4,33,34.2,184066.15000000002,0
+AGEN.US,D,20230629,000000,34.2,34.6,33.2,33.4,130685.1,0
+AGEN.US,D,20230630,000000,33.6,35.2,31.6,32,339055.95,0
+AGEN.US,D,20230703,000000,32.4,32.5,30.2,30.4,177842.2,0
+AGEN.US,D,20230705,000000,30.6,34,29.8,33.6,374101.60000000003,0
+AGEN.US,D,20230706,000000,32.8,33,31,31.4,332511.85000000003,0
+AGEN.US,D,20230707,000000,31,33.2,31,32.8,166362.85,0
+AGEN.US,D,20230710,000000,33,36.9,32.4,36.4,224203.65000000002,0
+AGEN.US,D,20230711,000000,36,37.4,35.814,37.2,115883.20000000001,0
+AGEN.US,D,20230712,000000,37.6,38.6,37,37.6,117452.15000000001,0
+AGEN.US,D,20230713,000000,37.8,38,36.8,37,87159,0
+AGEN.US,D,20230714,000000,36.8,37.4,35,35.2,103881.40000000001,0
+AGEN.US,D,20230717,000000,35,36.8,34.4,34.6,137043.25,0
+AGEN.US,D,20230718,000000,34.4,34.8,33.8,34.2,116014.8,0
+AGEN.US,D,20230719,000000,34.2,34.8,33.6,34,173926.35,0
+AGEN.US,D,20230720,000000,33.8,34.2,32.6,32.8,125434.75,0
+AGEN.US,D,20230721,000000,33,33.6,32.4,32.4,174016.35,0
+AGEN.US,D,20230724,000000,32.4,32.8,31,31.2,180018.95,0
+AGEN.US,D,20230725,000000,31.6,31.6,30.2,30.2,145984.55000000002,0
+AGEN.US,D,20230726,000000,30.4,30.77,29.8,30,175687.95,0
+AGEN.US,D,20230727,000000,30.6,30.6,28.8,29,251751.85,0
+AGEN.US,D,20230728,000000,29.6,31.1,29.5,30.6,195384.5,0
+AGEN.US,D,20230731,000000,31.2,31.6,30.2,30.4,170385.55000000002,0
+AGEN.US,D,20230801,000000,30.2,30.4,29,29.2,194463.65000000002,0
+AGEN.US,D,20230802,000000,29.4,29.4,28.4,29,174593.95,0
+AGEN.US,D,20230803,000000,29,29.4,28.6,29,107081.75,0
+AGEN.US,D,20230804,000000,29.2,30.1,28.8,29.2,162661.25,0
+AGEN.US,D,20230807,000000,29.2,29.3,27.2,27.2,458901.7,0
+AGEN.US,D,20230808,000000,27.4,27.598,23.6,25,415654.35000000003,0
+AGEN.US,D,20230809,000000,26.2,26.998,24.8,25.6,172966.55000000002,0
+AGEN.US,D,20230810,000000,25.6,27,25.4,26.4,141096.95,0
+AGEN.US,D,20230811,000000,26.2,27.4,25.6,27,141606.15,0
+AGEN.US,D,20230814,000000,27,27,25.8,26.8,156597.2,0
+AGEN.US,D,20230815,000000,26.4,27.2,25.6,27,142540.7,0
+AGEN.US,D,20230816,000000,26.6,26.9,25,25.2,156485.65,0
+AGEN.US,D,20230817,000000,25.2,26.8,24.6,26.4,286627,0
+AGEN.US,D,20230818,000000,27,32,26.6,29.4,902857.9500000001,0
+AGEN.US,D,20230821,000000,31.2,31.2,27.2,28.4,348204.7,0
+AGEN.US,D,20230822,000000,28.4,31,27.8,30.2,330054.10000000003,0
+AGEN.US,D,20230823,000000,29.2,31.2,28,28,199929.95,0
+AGEN.US,D,20230824,000000,28.4,28.4,26.4,26.6,172838.30000000002,0
+AGEN.US,D,20230825,000000,26.6,26.944,24.8,26.2,206619.75,0
+AGEN.US,D,20230828,000000,26.2,27.8,26.2,27.6,189595.5,0
+AGEN.US,D,20230829,000000,27.4,28.4,26.8,27.4,184320.80000000002,0
+AGEN.US,D,20230830,000000,27.4,28.8,26.6,28.4,200923.25,0
+AGEN.US,D,20230831,000000,27.8,28.7,27.6,27.6,152622.75,0
+AGEN.US,D,20230901,000000,27.8,28.9,27.5,27.8,181605.15000000002,0
+AGEN.US,D,20230905,000000,27.8,27.8,25.6,25.6,217184.90000000002,0
+AGEN.US,D,20230906,000000,25.6,26.708,24.4,25.6,199671.25,0
+AGEN.US,D,20230907,000000,25.6,26.2,24.4,25.2,144156.1,0
+AGEN.US,D,20230908,000000,25.2,25.5,24.4,24.6,118865.05,0
+AGEN.US,D,20230911,000000,25.2,25.2,24,24.4,266685.2,0
+AGEN.US,D,20230912,000000,24.4,26.3,24.2,25.6,243470.85,0
+AGEN.US,D,20230913,000000,25.6,26.4,25,26,348422.7,0
+AGEN.US,D,20230914,000000,26.4,27.2,25.6,26,188521.5,0
+AGEN.US,D,20230915,000000,26.2,27.2,25.6,26.2,407522.85000000003,0
+AGEN.US,D,20230918,000000,25.8,25.8,24.8,25,162330.55000000002,0
+AGEN.US,D,20230919,000000,25.4,25.4,24.4,24.8,98992.6,0
+AGEN.US,D,20230920,000000,24.6,25.1,24,24,120485.55,0
+AGEN.US,D,20230921,000000,24.6,25.4,23.2,23.8,160292.90000000002,0
+AGEN.US,D,20230922,000000,24,24.2,23.2,23.6,122628.1,0
+AGEN.US,D,20230925,000000,24,24,22.4,22.8,165232.2,0
+AGEN.US,D,20230926,000000,22.6,24.2,22.6,23,118299.35,0
+AGEN.US,D,20230927,000000,23,23.6,22.4,23.4,122040.1,0
+AGEN.US,D,20230928,000000,23.4,23.4,22,22.4,126532.40000000001,0
+AGEN.US,D,20230929,000000,22.6,23,21.8,22.6,145958.65,0
+AGEN.US,D,20231002,000000,22.4,22.6,20.6,21,191140.35,0
+AGEN.US,D,20231003,000000,20.8,21.4,20.4,20.6,108749.05,0
+AGEN.US,D,20231004,000000,20.8,21.1,20,20.2,137414,0
+AGEN.US,D,20231005,000000,20.2,21.2,20.2,21,165417.55000000002,0
+AGEN.US,D,20231006,000000,20.6,21.4,20.2,21.2,121512.75,0
+AGEN.US,D,20231009,000000,21,21,20,20.2,112225.95000000001,0
+AGEN.US,D,20231010,000000,20.2,22,20.2,21.4,140633.95,0
+AGEN.US,D,20231011,000000,21.6,22.392,20.8,21.4,112849.45000000001,0
+AGEN.US,D,20231012,000000,21.4,21.8,20.4,20.4,200084.05000000002,0
+AGEN.US,D,20231013,000000,20.6,21.4,20.4,21,115563.65000000001,0
+AGEN.US,D,20231016,000000,20.6,22.2,20.6,22,105760.35,0
+AGEN.US,D,20231017,000000,22,23.2,21.6,22.8,134120.1,0
+AGEN.US,D,20231018,000000,22.8,23,20.4,20.5,234323.80000000002,0
+AGEN.US,D,20231019,000000,20.6,21.2,19.18,19.26,217339,0
+AGEN.US,D,20231020,000000,19.796,19.796,16.732,17.884,406974.35000000003,0
+AGEN.US,D,20231023,000000,18.272,19,17.416,17.502,436391.25,0
+AGEN.US,D,20231024,000000,17.544,17.682,14.96,15.092,957559.9500000001,0
+AGEN.US,D,20231025,000000,15.074,16.2,14.666,15.558,366103.05000000005,0
+AGEN.US,D,20231026,000000,15.746,16.67,15.4,16.2,350740.65,0
+AGEN.US,D,20231027,000000,16.898,17,15.478,15.652,293588.25,0
+AGEN.US,D,20231030,000000,15.654,16.502,15.537,15.894,342223.15,0
+AGEN.US,D,20231031,000000,16.34,16.394,15.05,16,421629.10000000003,0
+AGEN.US,D,20231101,000000,15.8,16.832,15.532,16.612,464785.15,0
+AGEN.US,D,20231102,000000,16.666,17.77,16.615,17,254406.45,0
+AGEN.US,D,20231103,000000,17.304,18.07,16.746,16.898,750367.8500000001,0
+AGEN.US,D,20231106,000000,17.384,17.39,15.2,15.632,531887,0
+AGEN.US,D,20231107,000000,16,17.366,16,16.404,639821,0
+AGEN.US,D,20231108,000000,17.2,17.432,15.29,16.8,663510.9500000001,0
+AGEN.US,D,20231109,000000,16.8,17,15.068,15.068,329172,0
+AGEN.US,D,20231110,000000,15.242,15.589,12.268,13.002,563750.4500000001,0
+AGEN.US,D,20231113,000000,13.368,13.41,12.468,12.56,581684.65,0
+AGEN.US,D,20231114,000000,13.188,14.6318,12.822,14.618,738032.3,0
+AGEN.US,D,20231115,000000,14.738,15.8989,14.738,14.754,344568,0
+AGEN.US,D,20231116,000000,14.574,14.598,13.22,14,277004.75,0
+AGEN.US,D,20231117,000000,14.186,14.53,13.726,13.8,281415.9,0
+AGEN.US,D,20231120,000000,13.746,15.098,13.74,14.844,541656.5,0
+AGEN.US,D,20231121,000000,14.83,15.062,13.62,13.62,308535,0
+AGEN.US,D,20231122,000000,13.696,14.2,13.2,13.58,297652.60000000003,0
+AGEN.US,D,20231124,000000,13.646,14.32,13.4,13.798,90759.20000000001,0
+AGEN.US,D,20231127,000000,13.728,13.837,13,13.206,580604.2000000001,0
+AGEN.US,D,20231128,000000,13.2,14.496,12.648,14.082,991276.7000000001,0
+AGEN.US,D,20231129,000000,14.322,15.36,13.858,14.012,723175.8500000001,0
+AGEN.US,D,20231130,000000,14.2,15.706,13.8,15.542,388618.4,0
+AGEN.US,D,20231201,000000,15.692,16,14.8,15.654,261901.15000000002,0
+AGEN.US,D,20231204,000000,15.604,17.106,15.604,16.66,495486.9,0
+AGEN.US,D,20231205,000000,16.352,16.847,15.878,15.982,495558.55000000005,0
+AGEN.US,D,20231206,000000,16.2,16.299,15.482,15.646,836574.9500000001,0
+AGEN.US,D,20231207,000000,15.6,16.476,15.234,16.21,514817.7,0
+AGEN.US,D,20231208,000000,16.068,16.204,14.844,14.93,358573.95,0
+AGEN.US,D,20231211,000000,15.2,15.586,13.4,13.6,575616.25,0
+AGEN.US,D,20231212,000000,13.81,17.13,13.02,16,1446876.9000000001,0
+AGEN.US,D,20231213,000000,15.8,16.582,15.39,16.476,1067681,0
+AGEN.US,D,20231214,000000,16.406,17.01,15.13,15.224,1074484.35,0
+AGEN.US,D,20231215,000000,15.394,15.596,13.4,13.834,2121363.9,0
+AGEN.US,D,20231218,000000,14.8,14.8,13.84,14.36,405684,0
+AGEN.US,D,20231219,000000,14.232,16.184,14.232,15.2,642222.7000000001,0
+AGEN.US,D,20231220,000000,15.2,16.148,14.444,15.062,371409.5,0
+AGEN.US,D,20231221,000000,15.12,15.598,15,15.552,255558.35,0
+AGEN.US,D,20231222,000000,15.698,16.086,15.4,15.634,437776.35000000003,0
+AGEN.US,D,20231226,000000,15.82,16.58,15.8,16.41,437852.60000000003,0
+AGEN.US,D,20231227,000000,16.596,16.746,15.5,15.916,457070.55000000005,0
+AGEN.US,D,20231228,000000,16,16.698,15.81,16.2,476837.45,0
+AGEN.US,D,20231229,000000,16.4,16.684,16.036,16.558,537548,0
+AGEN.US,D,20240102,000000,16.7,17.576,15.72,16.004,732227.5,0
+AGEN.US,D,20240103,000000,15.8,15.91,15.01,15.328,444291.85000000003,0
+AGEN.US,D,20240104,000000,15.6,16.098,15.26,15.534,269497.60000000003,0
+AGEN.US,D,20240105,000000,15.168,15.658,14.638,15.572,200927.2,0
+AGEN.US,D,20240108,000000,15.6,15.85,14.48,15.212,275558.3,0
+AGEN.US,D,20240109,000000,15.126,15.67,15,15.352,272762.4,0
+AGEN.US,D,20240110,000000,15.12,15.389,13.61,14.228,511613.75,0
+AGEN.US,D,20240111,000000,14,14.754,14,14.29,357709.9,0
+AGEN.US,D,20240112,000000,14.128,14.976,12.8,12.8,635820.4500000001,0
+AGEN.US,D,20240116,000000,13.712,14.001,12,12.258,578252.85,0
+AGEN.US,D,20240117,000000,12.222,12.394,11.2,11.898,418509.65,0
+AGEN.US,D,20240118,000000,12.11,12.216,10.54,11.268,370388.85000000003,0
+AGEN.US,D,20240119,000000,11.6,11.7,10.9,11.56,277921.55,0
+AGEN.US,D,20240122,000000,13,13.198,11.6,11.77,738126,0
+AGEN.US,D,20240123,000000,11.8,13.098,11.644,11.958,553032.05,0
+AGEN.US,D,20240124,000000,12.5,12.798,11.52,11.728,565086.35,0
+AGEN.US,D,20240125,000000,11.8,12.128,11.7,11.996,328638.75,0
+AGEN.US,D,20240126,000000,12.372,13.736,12.15,13.252,648743.1000000001,0
+AGEN.US,D,20240129,000000,13.4,13.98,13,13.89,450705.4,0
+AGEN.US,D,20240130,000000,14,14,12.442,12.67,490805.75,0
+AGEN.US,D,20240131,000000,12.602,14.4,12.6,13.344,655529.75,0
+AGEN.US,D,20240201,000000,13.68,14,12.6,12.704,442232.4,0
+AGEN.US,D,20240202,000000,12.6,12.956,12.04,12.744,330067,0
+AGEN.US,D,20240205,000000,13.096,13.126,12.4062,12.646,268792.2,0
+AGEN.US,D,20240206,000000,12.796,14.568,12.5,14.086,696145.55,0
+AGEN.US,D,20240207,000000,14.374,14.6,13.42,13.598,317646.7,0
+AGEN.US,D,20240208,000000,13.748,14.336,13.42,13.946,343512.85000000003,0
+AGEN.US,D,20240209,000000,13.926,15.498,13.926,14.962,760475.3500000001,0
+AGEN.US,D,20240212,000000,15.4,17.154,15.332,16.186,662983.4,0
+AGEN.US,D,20240213,000000,16.014,16.014,14.44,15.202,564882.05,0
+AGEN.US,D,20240214,000000,15.438,18.98,15.393,18.558,935117.75,0
+AGEN.US,D,20240215,000000,17.2,17.2,11.42,13.076,2226091.5500000003,0
+AGEN.US,D,20240216,000000,13.5,13.764,11.605,13.102,983267.55,0
+AGEN.US,D,20240220,000000,13.25,16.196,12.96,13.368,1802216.6,0
+AGEN.US,D,20240221,000000,13.406,13.8,12.516,13.184,501205.4,0
+AGEN.US,D,20240222,000000,13.496,15.2,13.314,13.5,593928.4500000001,0
+AGEN.US,D,20240223,000000,13.4,14.4,13.4,13.642,371689.05000000005,0
+AGEN.US,D,20240226,000000,13.588,14.94,13.5,14.51,418940.45,0
+AGEN.US,D,20240227,000000,14.556,15.9,14.264,15.556,509706,0
+AGEN.US,D,20240228,000000,15.84,15.84,14.824,15.024,552248.5,0
+AGEN.US,D,20240229,000000,14.72,15.526,13.4,13.4,934849.3500000001,0
+AGEN.US,D,20240301,000000,13.6,13.802,13.2,13.202,629445.6000000001,0
+AGEN.US,D,20240304,000000,13.332,14.884,12.6,13.642,654813.65,0
+AGEN.US,D,20240305,000000,13.82,14.59,13.29,13.444,299186.3,0
+AGEN.US,D,20240306,000000,13.4,14.6,13.4,14,339354.75,0
+AGEN.US,D,20240307,000000,14.2,14.376,13.694,14.024,206695.2,0
+AGEN.US,D,20240308,000000,14.264,14.7,13.3,13.402,290168.5,0
+AGEN.US,D,20240311,000000,13.3,13.9,12.906,13.468,294168.7,0
+AGEN.US,D,20240312,000000,13.462,13.9,12.9,13.384,298723.65,0
+AGEN.US,D,20240313,000000,13.236,14.1,12.984,13.172,250997.65000000002,0
+AGEN.US,D,20240314,000000,13.4,13.4,11.8,11.994,522955.95,0
+AGEN.US,D,20240315,000000,12.104,12.202,10.8,10.8,577867.4,0
+AGEN.US,D,20240318,000000,11.396,11.426,9.7,10.594,677331.6000000001,0
+AGEN.US,D,20240319,000000,10.68,11.318,10.6,11.252,443107.05000000005,0
+AGEN.US,D,20240320,000000,11.38,11.38,10.6,11.092,307843.3,0
+AGEN.US,D,20240321,000000,11.032,11.594,10.848,11.244,278877.85000000003,0
+AGEN.US,D,20240322,000000,11.412,11.582,10.5,10.922,255936.75,0
+AGEN.US,D,20240325,000000,10.9,11.196,10.64,11.168,268303.85000000003,0
+AGEN.US,D,20240326,000000,11.58,11.582,10.66,10.728,257987.25,0
+AGEN.US,D,20240327,000000,10.8,11.246,10.7,11.128,184067.40000000002,0
+AGEN.US,D,20240328,000000,11.128,11.6,11.01,11.6,275658.7,0
+AGEN.US,D,20240401,000000,11.8,11.83,11.216,11.75,343196.05000000005,0
+AGEN.US,D,20240402,000000,11.6,11.6,10.202,10.24,482300.7,0
+AGEN.US,D,20240403,000000,10.4,11.178,10.2,10.602,535179.05,0
+AGEN.US,D,20240404,000000,10.8,11.176,10,10.118,575997.5,0
+AGEN.US,D,20240405,000000,10.2,10.372,9.3,10.074,608340.9,0
+AGEN.US,D,20240408,000000,9.216,9.35,8.2,9.31,1320809.3,0
+AGEN.US,D,20240409,000000,9.146,9.8,8.8,9.73,805236.05,0
+AGEN.US,D,20240410,000000,9.4,9.598,8.802,8.922,301580.4,0
+AGEN.US,D,20240411,000000,8.718,8.924,8.43,8.87,349021.95,0
+AGEN.US,D,20240412,000000,8.43,8.86,7.02,8.15,1399796,0
+AGEN.US,D,20240415,000000,8.58,9.22,6.43,6.5,1459460,0
+AGEN.US,D,20240416,000000,6.46,6.98,6.155,6.3,1322989,0
+AGEN.US,D,20240417,000000,6.34,6.52,5.38,5.4,1526945,0
+AGEN.US,D,20240418,000000,5.36,6.14,4.775,4.97,1670776,0
+AGEN.US,D,20240419,000000,4.96,5.87,4.9001,5.295,1463939,0
+AGEN.US,D,20240422,000000,5.4,5.85,4.91,5.77,900544,0
+AGEN.US,D,20240423,000000,5.76,7.51,5.7,6.46,1688559,0
+AGEN.US,D,20240424,000000,6.84,7.74,6.31,7.42,1274190,0
+AGEN.US,D,20240425,000000,7.35,8.47,7.2,8.3,961370,0
+AGEN.US,D,20240426,000000,8.6,12.23,8.45,11.69,3367371,0
+AGEN.US,D,20240429,000000,12.11,14.24,11.7701,12.76,2828013,0
+AGEN.US,D,20240430,000000,12.76,12.76,11.05,12.12,1183877,0
+AGEN.US,D,20240501,000000,11.8,13.67,11.76,13.26,933882,0
+AGEN.US,D,20240502,000000,13.52,14.04,12.34,12.52,979018,0
+AGEN.US,D,20240503,000000,12.75,13.58,12.55,13.07,648418,0
+AGEN.US,D,20240506,000000,13.22,13.3905,12.7,12.95,417963,0
+AGEN.US,D,20240507,000000,12.45,13,10.7,12.01,1268606,0
+AGEN.US,D,20240508,000000,12.06,12.16,10.95,11.47,717486,0
+AGEN.US,D,20240509,000000,11.54,12.4492,11.5,11.72,561109,0
+AGEN.US,D,20240510,000000,12.06,12.06,10.16,10.49,831166,0
+AGEN.US,D,20240513,000000,10.53,11.26,10.36,11.09,395205,0
+AGEN.US,D,20240514,000000,11.01,11.425,10.61,10.7,399122,0
+AGEN.US,D,20240515,000000,10.85,11.06,10.589,10.78,356062,0
+AGEN.US,D,20240516,000000,10.82,11,10.05,10.5,405544,0
+AGEN.US,D,20240517,000000,10.5,11.41,10.3,10.86,430354,0
+AGEN.US,D,20240520,000000,10.8,11.15,10.5051,10.7,286436,0
+AGEN.US,D,20240521,000000,10.6,11.23,10.55,11.12,286430,0
+AGEN.US,D,20240522,000000,10.99,12.35,10.9162,11.91,1015950,0
+AGEN.US,D,20240523,000000,11.85,13.105,11.53,12.35,600047,0
+AGEN.US,D,20240524,000000,12.55,14.18,12.35,13.62,695430,0
+AGEN.US,D,20240528,000000,13.87,16.1535,13.85,15.25,1071757,0
+AGEN.US,D,20240529,000000,14.8,15.3,14.24,15.03,851565,0
+AGEN.US,D,20240530,000000,15.08,15.95,14.43,15.11,409566,0
+AGEN.US,D,20240531,000000,15.13,16.34,14.72,15.69,585522,0
+AGEN.US,D,20240603,000000,15.72,17.56,15.13,16.97,890914,0
+AGEN.US,D,20240604,000000,17,19.688,16.7,17.5,1420645,0
+AGEN.US,D,20240605,000000,17.49,18.4099,16.75,17.57,608287,0
+AGEN.US,D,20240606,000000,17.7,18.6,16.445,16.56,832410,0
+AGEN.US,D,20240607,000000,16.45,16.7309,15.8,16.6,550650,0
+AGEN.US,D,20240610,000000,16.39,17.65,16.011,17.17,495925,0
+AGEN.US,D,20240611,000000,17.16,17.24,16.5,16.78,397870,0
+AGEN.US,D,20240612,000000,17.19,17.59,16.62,16.92,335230,0
+AGEN.US,D,20240613,000000,16.94,17.4,15.81,16,520787,0
+AGEN.US,D,20240614,000000,15.71,16.76,15.23,15.46,423008,0
+AGEN.US,D,20240617,000000,15.25,15.5475,14.0102,14.3,588907,0
+AGEN.US,D,20240618,000000,13.94,14.09,12.34,12.99,1367824,0
+AGEN.US,D,20240620,000000,12.95,13.63,12.59,13.57,383649,0
+AGEN.US,D,20240621,000000,13.57,14.68,13.33,14.56,611806,0
+AGEN.US,D,20240624,000000,14.53,15.66,14.53,15.23,533947,0
+AGEN.US,D,20240625,000000,15.19,15.5,14.72,14.87,354558,0
+AGEN.US,D,20240626,000000,14.9,15.14,14.17,14.21,419282,0
+AGEN.US,D,20240627,000000,14.15,14.43,13.75,14.12,288124,0
+AGEN.US,D,20240628,000000,14.16,16.945,14.0849,16.75,1520955,0
+AGEN.US,D,20240701,000000,16.75,17.99,16.35,16.69,776641,0
+AGEN.US,D,20240702,000000,16.57,16.585,14.2,14.28,674637,0
+AGEN.US,D,20240703,000000,14.33,14.92,14.21,14.53,241232,0
+AGEN.US,D,20240705,000000,14.55,15.15,14.1102,15.13,319115,0
+AGEN.US,D,20240708,000000,15.35,16.0869,15.1,15.56,357077,0
+AGEN.US,D,20240709,000000,15.39,15.77,15.111,15.58,356343,0
+AGEN.US,D,20240710,000000,15.6,16.119,15.05,15.3,287899,0
+AGEN.US,D,20240711,000000,15.57,15.99,15.32,15.39,449539,0
+AGEN.US,D,20240712,000000,15.45,15.85,14.94,15.6,564466,0
+AGEN.US,D,20240715,000000,15.64,15.85,14.77,15.6,481504,0
+AGEN.US,D,20240716,000000,15.82,18.74,15.45,17.7,1142436,0
+AGEN.US,D,20240717,000000,17.2,18.65,16.74,17.73,574360,0
+AGEN.US,D,20240718,000000,6.96,8.6999,6.2214,7.3,9129568,0
+AGEN.US,D,20240719,000000,7,7.29,5.73,5.99,4098340,0
+AGEN.US,D,20240722,000000,6.02,6.89,5.6378,6.85,1563083,0
+AGEN.US,D,20240723,000000,6.79,7.34,6.71,6.91,924274,0
+AGEN.US,D,20240724,000000,6.86,7.1299,6.12,6.13,1076727,0
+AGEN.US,D,20240725,000000,6.17,6.32,5.86,5.965,739450,0
+AGEN.US,D,20240726,000000,6.01,6.65,5.99,6.56,760652,0
+AGEN.US,D,20240729,000000,6.57,6.92,6.43,6.49,591967,0
+AGEN.US,D,20240730,000000,6.59,6.71,6.06,6.06,514525,0
+AGEN.US,D,20240731,000000,6.12,6.42,5.93,6.04,514997,0
+AGEN.US,D,20240801,000000,6.07,6.15,5.87,5.97,501862,0
+AGEN.US,D,20240802,000000,5.69,6.06,5.58,5.63,661068,0
+AGEN.US,D,20240805,000000,5.48,5.53,5.05,5.24,618012,0
+AGEN.US,D,20240806,000000,5.3,5.75,5.1715,5.43,476946,0
+AGEN.US,D,20240807,000000,5.55,5.5951,5.06,5.08,523711,0
+AGEN.US,D,20240808,000000,5.12,5.44,5.06,5.28,329744,0
+AGEN.US,D,20240809,000000,5.16,5.27,5.02,5.09,265879,0
+AGEN.US,D,20240812,000000,5.09,5.2643,4.91,5.13,406675,0
+AGEN.US,D,20240813,000000,5.2,5.25,4.68,4.71,956684,0
+AGEN.US,D,20240814,000000,4.71,4.82,4.41,4.58,650486,0
+AGEN.US,D,20240815,000000,4.66,5.17,4.625,5.17,569057,0
+AGEN.US,D,20240816,000000,5.14,5.43,5.07,5.28,354999,0
+AGEN.US,D,20240819,000000,5.25,5.42,4.94,5.09,449826,0
+AGEN.US,D,20240820,000000,5.06,5.227,4.91,4.95,273659,0
+AGEN.US,D,20240821,000000,5,5.22,4.945,5.19,244112,0
+AGEN.US,D,20240822,000000,5.18,5.67,5.11,5.47,488445,0
+AGEN.US,D,20240823,000000,5.48,6.1,5.48,5.8,609873,0
+AGEN.US,D,20240826,000000,5.85,5.99,5.5,5.87,762645,0
+AGEN.US,D,20240827,000000,5.79,5.96,5.48,5.63,428740,0
+AGEN.US,D,20240828,000000,5.53,5.6332,5.1,5.11,404948,0
+AGEN.US,D,20240829,000000,5.14,5.29,4.95,4.99,277774,0
+AGEN.US,D,20240830,000000,5.03,5.191,4.9899,5.15,260191,0
+AGEN.US,D,20240903,000000,5.15,5.33,4.93,4.95,415729,0
+AGEN.US,D,20240904,000000,4.91,5.02,4.745,4.85,330954,0
+AGEN.US,D,20240905,000000,4.87,5.06,4.81,5,448397,0
+AGEN.US,D,20240906,000000,4.99,5.1,4.81,4.95,204622,0
+AGEN.US,D,20240909,000000,4.95,5.4,4.95,5.13,288310,0
+AGEN.US,D,20240910,000000,5.14,5.48,5.0315,5.46,245716,0
+AGEN.US,D,20240911,000000,5.45,5.67,5.36,5.64,238793,0
+AGEN.US,D,20240912,000000,5.63,6.14,5.4427,5.93,428890,0
+AGEN.US,D,20240913,000000,5.94,6.3082,5.91,6.26,412736,0
+AGEN.US,D,20240916,000000,6.2,6.29,6.01,6.08,273562,0
+AGEN.US,D,20240917,000000,6.11,6.53,6.11,6.23,412983,0
+AGEN.US,D,20240918,000000,6.23,6.49,5.87,6.05,348854,0
+AGEN.US,D,20240919,000000,6.15,6.27,5.97,5.99,254157,0
+AGEN.US,D,20240920,000000,6.14,6.38,5.81,5.84,980285,0
+AGEN.US,D,20240923,000000,6.17,6.17,5.29,5.3,558906,0
+AGEN.US,D,20240924,000000,5.36,5.36,5.02,5.17,528117,0
+AGEN.US,D,20240925,000000,5.17,5.195,4.94,5.03,328349,0
+AGEN.US,D,20240926,000000,5.03,5.24,4.97,5.17,388610,0
+AGEN.US,D,20240927,000000,5.19,5.53,5.1708,5.31,420650,0
+AGEN.US,D,20240930,000000,5.31,5.81,5.31,5.48,639760,0
+AGEN.US,D,20241001,000000,5.44,5.47,5.06,5.1,363269,0
+AGEN.US,D,20241002,000000,5.03,5.22,4.84,4.85,510240,0
+AGEN.US,D,20241003,000000,4.87,4.895,4.51,4.56,513688,0
+AGEN.US,D,20241004,000000,4.68,4.885,4.586,4.87,308499,0
+AGEN.US,D,20241007,000000,4.84,4.87,4.63,4.65,202659,0
+AGEN.US,D,20241008,000000,4.64,4.7649,4.5,4.55,323499,0
+AGEN.US,D,20241009,000000,4.52,4.69,4.47,4.65,255433,0
+AGEN.US,D,20241010,000000,4.57,4.57,4.18,4.25,526500,0
+AGEN.US,D,20241011,000000,4.26,4.595,4.2109,4.53,264193,0
+AGEN.US,D,20241014,000000,4.52,4.74,4.42,4.73,239740,0
+AGEN.US,D,20241015,000000,4.72,4.91,4.6,4.66,294773,0
+AGEN.US,D,20241016,000000,4.65,4.68,4.5,4.68,213764,0
+AGEN.US,D,20241017,000000,4.68,4.78,4.53,4.57,180512,0
+AGEN.US,D,20241018,000000,4.56,4.66,4.48,4.62,407989,0
+AGEN.US,D,20241021,000000,4.64,4.65,4.34,4.5,304229,0
+AGEN.US,D,20241022,000000,4.44,4.53,4.3,4.49,291210,0
+AGEN.US,D,20241023,000000,4.49,4.54,4.375,4.49,222900,0
+AGEN.US,D,20241024,000000,4.5,4.53,4.35,4.41,161796,0
+AGEN.US,D,20241025,000000,4.45,4.541,4.31,4.35,208308,0
+AGEN.US,D,20241028,000000,4.43,4.51,4.355,4.41,233212,0
+AGEN.US,D,20241029,000000,4.43,4.53,4.39,4.46,273305,0
+AGEN.US,D,20241030,000000,4.46,4.55,4.345,4.39,263985,0
+AGEN.US,D,20241031,000000,4.39,4.45,4.2,4.2,259558,0
+AGEN.US,D,20241101,000000,4.23,4.335,4,4.05,423285,0
+AGEN.US,D,20241104,000000,4.09,4.115,3.965,4.06,395405,0
+AGEN.US,D,20241105,000000,4.1,4.165,3.98,4.15,444459,0
+AGEN.US,D,20241106,000000,4.36,4.42,4.15,4.22,413852,0
+AGEN.US,D,20241107,000000,4.25,4.3,3.91,3.93,673139,0
+AGEN.US,D,20241108,000000,3.95,4,3.75,3.905,672372,0
+AGEN.US,D,20241111,000000,3.96,3.9652,3.83,3.9,435299,0
+AGEN.US,D,20241112,000000,3.6,3.72,2.98,3.105,2107379,0
+AGEN.US,D,20241113,000000,3.145,3.24,3.02,3.03,527078,0
+AGEN.US,D,20241114,000000,3.1,3.1,2.74,2.77,935608,0
+AGEN.US,D,20241115,000000,2.82,2.8799,2.5787,2.72,1073463,0
+AGEN.US,D,20241118,000000,2.77,2.89,2.5213,2.63,928963,0
+AGEN.US,D,20241119,000000,2.57,2.63,2.5,2.57,597161,0
+AGEN.US,D,20241120,000000,2.61,2.8,2.55,2.67,504592,0
+AGEN.US,D,20241121,000000,2.76,2.875,2.61,2.86,540698,0
+AGEN.US,D,20241122,000000,2.79,3.3799,2.7842,3.34,1076625,0
+AGEN.US,D,20241125,000000,3.44,3.89,3.42,3.55,937708,0
+AGEN.US,D,20241126,000000,3.57,3.69,3.3591,3.38,370563,0
+AGEN.US,D,20241127,000000,3.5,4.06,3.475,3.49,1125994,0
+AGEN.US,D,20241129,000000,3.52,3.6,3.3,3.42,248821,0
+AGEN.US,D,20241202,000000,3.45,3.74,3.35,3.73,660884,0
+AGEN.US,D,20241203,000000,3.7,3.73,3.46,3.5,796133,0
+AGEN.US,D,20241204,000000,3.53,3.75,3.425,3.43,640248,0
+AGEN.US,D,20241205,000000,3.42,3.58,3.0601,3.14,502739,0
+AGEN.US,D,20241206,000000,3.17,3.61,3.1609,3.58,441268,0
+AGEN.US,D,20241209,000000,3.6,3.85,3.485,3.5,416084,0
+AGEN.US,D,20241210,000000,3.49,3.52,3.27,3.355,318764,0
+AGEN.US,D,20241211,000000,3.36,3.44,3.27,3.27,275430,0
+AGEN.US,D,20241212,000000,3.28,3.29,3.06,3.08,335538,0
+AGEN.US,D,20241213,000000,3.1,3.1436,2.93,3.05,417222,0
+AGEN.US,D,20241216,000000,3.04,3.045,2.82,2.83,364586,0
+AGEN.US,D,20241217,000000,2.83,3.03,2.7311,2.955,604965,0
+AGEN.US,D,20241218,000000,3,3.025,2.65,2.715,650893,0
+AGEN.US,D,20241219,000000,2.76,2.81,2.691,2.76,355494,0
+AGEN.US,D,20241220,000000,2.75,2.91,2.66,2.83,790891,0
+AGEN.US,D,20241223,000000,2.86,2.885,2.69,2.72,564146,0
+AGEN.US,D,20241224,000000,2.7,2.75,2.6235,2.75,417359,0
+AGEN.US,D,20241226,000000,2.72,2.825,2.665,2.81,317366,0
+AGEN.US,D,20241227,000000,2.82,2.88,2.65,2.75,458380,0
+AGEN.US,D,20241230,000000,2.72,2.84,2.63,2.69,420452,0
+AGEN.US,D,20241231,000000,2.7,2.77,2.58,2.74,475468,0
+AGEN.US,D,20250102,000000,2.8,3.1,2.79,3.09,456718,0
+AGEN.US,D,20250103,000000,3.08,3.34,3.08,3.27,509753,0
+AGEN.US,D,20250106,000000,3.28,3.43,3.18,3.31,442702,0
+AGEN.US,D,20250107,000000,3.33,3.7,3.29,3.55,595377,0
+AGEN.US,D,20250108,000000,3.55,3.56,3.2507,3.4,375453,0
+AGEN.US,D,20250110,000000,3.38,3.4633,3.0543,3.115,294355,0
+AGEN.US,D,20250113,000000,3.02,3.16,2.96,3.155,159881,0
+AGEN.US,D,20250114,000000,3.17,3.195,2.97,3.145,300213,0
+AGEN.US,D,20250115,000000,3.26,3.2897,3.11,3.17,272637,0
+AGEN.US,D,20250116,000000,3.2,3.2,3.08,3.15,152212,0
+AGEN.US,D,20250117,000000,3.23,3.5,3.17,3.48,378388,0
+AGEN.US,D,20250121,000000,3.6,3.898,3.46,3.83,808191,0
+AGEN.US,D,20250122,000000,3.84,4.15,3.5501,3.66,1121197,0
+AGEN.US,D,20250123,000000,3.61,3.78,3.4392,3.76,309039,0
+AGEN.US,D,20250124,000000,3.73,3.951,3.55,3.57,373071,0
+AGEN.US,D,20250127,000000,3.7,3.75,3.501,3.6,314921,0
+AGEN.US,D,20250128,000000,3.59,3.68,3.51,3.56,172885,0
+AGEN.US,D,20250129,000000,3.54,3.7,3.39,3.61,321670,0
+AGEN.US,D,20250130,000000,3.7,3.75,3.4927,3.54,302070,0
+AGEN.US,D,20250131,000000,3.66,4.1,3.55,3.8,687855,0
+AGEN.US,D,20250203,000000,3.53,3.69,3.41,3.51,437974,0
+AGEN.US,D,20250204,000000,3.51,3.6,3.4,3.5,404615,0
+AGEN.US,D,20250205,000000,3.54,3.91,3.5,3.9,701491,0
+AGEN.US,D,20250206,000000,3.9,4.0875,3.7,3.74,604063,0
+AGEN.US,D,20250207,000000,3.71,3.72,3.5,3.5,390800,0
+AGEN.US,D,20250210,000000,3.56,3.56,3.225,3.23,445029,0
+AGEN.US,D,20250211,000000,3.25,3.2808,3.09,3.21,370878,0
+AGEN.US,D,20250212,000000,3.14,3.47,3.1342,3.46,292617,0
+AGEN.US,D,20250213,000000,3.47,3.525,3.2901,3.5,207016,0
+AGEN.US,D,20250214,000000,3.53,3.68,3.43,3.51,256712,0
+AGEN.US,D,20250218,000000,3.56,3.6,3.45,3.52,183245,0
+AGEN.US,D,20250219,000000,3.5,3.555,3.4,3.48,331072,0
+AGEN.US,D,20250220,000000,3.44,3.51,3.3535,3.45,193623,0
+AGEN.US,D,20250221,000000,3.51,3.51,3.2701,3.32,227190,0
+AGEN.US,D,20250224,000000,3.36,3.48,3.14,3.155,294351,0
+AGEN.US,D,20250225,000000,3.17,3.265,3.06,3.09,391269,0
+AGEN.US,D,20250226,000000,3.09,3.32,3.03,3.13,419259,0
+AGEN.US,D,20250227,000000,3.18,3.2324,2.83,2.86,544241,0
+AGEN.US,D,20250228,000000,2.87,2.91,2.76,2.85,435582,0
+AGEN.US,D,20250303,000000,2.89,2.9,2.53,2.54,398538,0
+AGEN.US,D,20250304,000000,2.5,2.59,2.46,2.58,308086,0
+AGEN.US,D,20250305,000000,2.59,2.59,2.37,2.41,505264,0
+AGEN.US,D,20250306,000000,2.39,2.41,2.31,2.35,292177,0
+AGEN.US,D,20250307,000000,2.37,2.42,2.33,2.35,290626,0
+AGEN.US,D,20250310,000000,2.34,2.375,2.13,2.15,385707,0
+AGEN.US,D,20250311,000000,2.29,2.29,1.93,2.05,749676,0
+AGEN.US,D,20250312,000000,2.1,2.1,1.855,1.865,438960,0
+AGEN.US,D,20250313,000000,1.86,1.94,1.67,1.675,589553,0
+AGEN.US,D,20250314,000000,1.68,1.91,1.6508,1.86,940421,0
+AGEN.US,D,20250317,000000,1.89,1.93,1.73,1.78,519610,0
+AGEN.US,D,20250318,000000,1.73,1.792,1.641,1.73,573227,0
+AGEN.US,D,20250319,000000,1.76,1.79,1.71,1.73,450327,0
+AGEN.US,D,20250320,000000,1.7,1.78,1.635,1.67,479695,0
+AGEN.US,D,20250321,000000,1.64,1.64,1.6,1.61,733937,0
+AGEN.US,D,20250324,000000,1.66,1.67,1.55,1.64,473958,0
+AGEN.US,D,20250325,000000,1.64,1.685,1.57,1.67,426082,0
+AGEN.US,D,20250326,000000,1.68,1.68,1.6036,1.67,368031,0
+AGEN.US,D,20250327,000000,1.68,1.765,1.65,1.66,481465,0
+AGEN.US,D,20250328,000000,1.64,1.64,1.57,1.6,361479,0
+AGEN.US,D,20250331,000000,1.56,1.57,1.44,1.505,633543,0
+AGEN.US,D,20250401,000000,1.51,1.61,1.47,1.6,383326,0
+AGEN.US,D,20250402,000000,1.56,1.63,1.46,1.63,275748,0
+AGEN.US,D,20250403,000000,1.53,1.615,1.51,1.6,569633,0
+AGEN.US,D,20250404,000000,1.54,1.57,1.47,1.56,446053,0
+AGEN.US,D,20250407,000000,1.48,1.85,1.38,1.84,567473,0
+AGEN.US,D,20250408,000000,1.9,1.905,1.64,1.7,364713,0
+AGEN.US,D,20250409,000000,1.67,1.7951,1.5837,1.725,372262,0
+AGEN.US,D,20250410,000000,1.66,1.68,1.56,1.62,254496,0
+AGEN.US,D,20250411,000000,1.65,1.715,1.57,1.7,356648,0
+AGEN.US,D,20250414,000000,1.74,1.83,1.71,1.78,449676,0
+AGEN.US,D,20250415,000000,1.8,1.82,1.675,1.69,293195,0
+AGEN.US,D,20250416,000000,1.68,1.6994,1.6,1.65,262517,0
+AGEN.US,D,20250417,000000,1.65,2.1192,1.65,2.08,705373,0
+AGEN.US,D,20250421,000000,2.02,2.5291,1.96,2.31,1193585,0
+AGEN.US,D,20250422,000000,2.33,3.3,2.28,2.87,4555317,0
+AGEN.US,D,20250423,000000,3,3.4,2.84,2.85,1573744,0
+AGEN.US,D,20250424,000000,2.85,2.87,2.7205,2.82,740031,0
+AGEN.US,D,20250425,000000,2.84,2.9975,2.6701,2.7,651645,0
+AGEN.US,D,20250428,000000,2.7,3.185,2.63,3.14,1371367,0
+AGEN.US,D,20250429,000000,3.19,3.19,2.9,3.05,667103,0
+AGEN.US,D,20250430,000000,3.06,3.08,2.8511,2.89,543285,0
+AGEN.US,D,20250501,000000,2.86,2.945,2.7,2.86,398597,0
+AGEN.US,D,20250502,000000,2.91,3.19,2.891,3.11,905204,0
+AGEN.US,D,20250505,000000,3.08,3.17,2.9,3.09,366025,0
+AGEN.US,D,20250506,000000,3.08,3.11,2.94,2.97,315512,0
+AGEN.US,D,20250507,000000,2.99,3.03,2.871,2.95,292011,0
+AGEN.US,D,20250508,000000,2.96,3.16,2.88,3.04,475868,0
+AGEN.US,D,20250509,000000,3.04,3.12,2.83,2.91,783285,0
+AGEN.US,D,20250512,000000,3.23,4.0597,3.1,3.5,3182163,0
+AGEN.US,D,20250513,000000,3.54,3.67,3.201,3.38,771105,0
+AGEN.US,D,20250514,000000,3.37,3.56,3.3,3.47,610870,0
+AGEN.US,D,20250515,000000,3.42,3.48,3.27,3.38,683043,0
+AGEN.US,D,20250516,000000,3.41,3.55,3.3252,3.48,827695,0
+AGEN.US,D,20250519,000000,3.45,3.85,3.45,3.79,1065047,0
+AGEN.US,D,20250520,000000,3.8,3.9377,3.58,3.84,612122,0
+AGEN.US,D,20250521,000000,3.76,3.9,3.595,3.66,581117,0
+AGEN.US,D,20250522,000000,3.65,3.94,3.6,3.79,628417,0
+AGEN.US,D,20250523,000000,3.7,3.84,3.59,3.82,423012,0
+AGEN.US,D,20250527,000000,3.86,3.895,3.53,3.55,831625,0
+AGEN.US,D,20250528,000000,3.54,3.65,2.95,3.02,1256335,0
+AGEN.US,D,20250529,000000,3.03,3.2,2.9601,3.2,482279,0
+AGEN.US,D,20250530,000000,3.19,3.4999,3,3.43,946791,0
+AGEN.US,D,20250602,000000,3.51,4.19,3.4582,4.13,1676347,0
+AGEN.US,D,20250603,000000,4.825,5.15,4.16,5,9933528,0
+AGEN.US,D,20250604,000000,5.36,6.2,5.28,5.63,3843591,0
+AGEN.US,D,20250605,000000,5.63,5.73,5.06,5.16,1342661,0
+AGEN.US,D,20250606,000000,5.19,6.35,5.18,5.95,2535731,0
+AGEN.US,D,20250609,000000,6.11,6.2,5.48,5.55,983657,0
+AGEN.US,D,20250610,000000,5.58,5.65,5.305,5.37,1279670,0
+AGEN.US,D,20250611,000000,5.4,5.41,5.08,5.16,1478333,0
+AGEN.US,D,20250612,000000,5.05,5.13,4.8,4.82,689085,0
+AGEN.US,D,20250613,000000,4.68,4.82,4.65,4.7,402108,0
+AGEN.US,D,20250616,000000,4.79,5.16,4.65,5.14,605943,0
+AGEN.US,D,20250617,000000,5.1,5.2,4.75,4.78,645673,0
+AGEN.US,D,20250618,000000,4.72,4.83,4.38,4.47,615813,0
+AGEN.US,D,20250620,000000,4.57,4.98,4.5,4.78,1477946,0
+AGEN.US,D,20250623,000000,4.71,4.84,4.465,4.8,750718,0
+AGEN.US,D,20250624,000000,4.83,5.18,4.83,5,823733,0
+AGEN.US,D,20250625,000000,5.06,5.06,4.71,4.93,677151,0
+AGEN.US,D,20250626,000000,5,5.02,4.81,4.91,858728,0
+AGEN.US,D,20250627,000000,4.91,5.22,4.75,4.76,3866166,0
+AGEN.US,D,20250630,000000,4.8,4.93,4.52,4.57,677318,0
+AGEN.US,D,20250701,000000,4.52,5.05,4.34,4.84,1090524,0
+AGEN.US,D,20250702,000000,4.84,5.6,4.81,5.51,1119318,0
+AGEN.US,D,20250703,000000,5.51,6.2,5.4841,6.07,1273135,0
+AGEN.US,D,20250707,000000,5.96,5.98,4.85,5.18,2131983,0
+AGEN.US,D,20250708,000000,5.17,5.29,4.78,4.86,1037171,0
+AGEN.US,D,20250709,000000,4.87,5.44,4.86,5.18,904718,0
+AGEN.US,D,20250710,000000,5.17,5.98,5.065,5.92,1594934,0
+AGEN.US,D,20250711,000000,6,7.34,5.8203,7.06,6840347,0
+AGEN.US,D,20250714,000000,6.87,7.04,6.45,6.83,1617082,0
+AGEN.US,D,20250715,000000,6.86,7,6.12,6.22,1267445,0
+AGEN.US,D,20250716,000000,6.28,6.5294,6.15,6.36,620972,0
+AGEN.US,D,20250717,000000,6.67,6.96,6.59,6.72,1073320,0
+AGEN.US,D,20250718,000000,6.7,6.7099,6.12,6.15,1082926,0
+AGEN.US,D,20250721,000000,6.21,6.57,5.99,6.09,751078,0
+AGEN.US,D,20250722,000000,6.09,6.14,5.67,6.12,1089485,0
+AGEN.US,D,20250723,000000,6.2,6.24,5.9,6.07,687185,0
+AGEN.US,D,20250724,000000,6.04,6.235,5.885,6.04,503410,0
+AGEN.US,D,20250725,000000,6.04,6.26,5.81,5.96,943337,0
+AGEN.US,D,20250728,000000,6,6.58,5.9,6.35,1227836,0
+AGEN.US,D,20250729,000000,6.31,6.33,5.7621,5.88,873367,0
+AGEN.US,D,20250730,000000,5.82,6.2145,5.82,5.9,469979,0
+AGEN.US,D,20250731,000000,5.89,5.9993,5.49,5.52,671410,0
+AGEN.US,D,20250801,000000,5.5,5.63,5.34,5.36,269139,0
+AGEN.US,D,20250804,000000,5.49,5.5896,5.37,5.4,347884,0
+AGEN.US,D,20250805,000000,5.39,5.43,5.0901,5.29,527703,0
+AGEN.US,D,20250806,000000,5.3,5.3214,4.75,4.76,777930,0
+AGEN.US,D,20250807,000000,4.8,4.88,4.65,4.76,626710,0
+AGEN.US,D,20250808,000000,4.75,4.82,4.6,4.8,608828,0
+AGEN.US,D,20250811,000000,4.42,4.59,4.06,4.27,1007956,0
+AGEN.US,D,20250812,000000,4.27,4.845,4.15,4.81,949812,0
+AGEN.US,D,20250813,000000,4.83,4.84,4.4497,4.54,735825,0
+AGEN.US,D,20250814,000000,4.5,4.64,4.39,4.55,542461,0
+AGEN.US,D,20250815,000000,4.6,4.72,4.533,4.63,455516,0
+AGEN.US,D,20250818,000000,4.63,4.686,4.51,4.53,247818,0
+AGEN.US,D,20250819,000000,4.52,4.58,4.43,4.53,345567,0
+AGEN.US,D,20250820,000000,4.53,4.58,4.36,4.51,298713,0
+AGEN.US,D,20250821,000000,4.47,4.664,4.42,4.57,358536,0
+AGEN.US,D,20250822,000000,4.6,4.7,4.49,4.52,392265,0
+AGEN.US,D,20250825,000000,4.5,4.546,4.36,4.39,292672,0
+AGEN.US,D,20250826,000000,4.4,4.7,4.31,4.63,507117,0
+AGEN.US,D,20250827,000000,4.61,4.65,4.53,4.54,245822,0
+AGEN.US,D,20250828,000000,4.52,4.565,4.23,4.25,486691,0
+AGEN.US,D,20250829,000000,4.27,4.29,4.13,4.18,317310,0
+AGEN.US,D,20250902,000000,4.13,4.3322,4.1009,4.16,402522,0
+AGEN.US,D,20250903,000000,4.28,4.4484,4.2062,4.26,344584,0
+AGEN.US,D,20250904,000000,4.24,4.3,4.12,4.29,307993,0
+AGEN.US,D,20250905,000000,4.31,4.37,4.18,4.33,334290,0
+AGEN.US,D,20250908,000000,4.33,4.33,4.21,4.26,267221,0
+AGEN.US,D,20250909,000000,4.33,5.08,4.3,5.07,1044454,0
+AGEN.US,D,20250910,000000,5.08,5.2001,4.78,4.83,814623,0
+AGEN.US,D,20250911,000000,4.83,5.0616,4.63,4.74,277307,0
+AGEN.US,D,20250912,000000,4.69,4.73,4.47,4.48,354753,0
+AGEN.US,D,20250915,000000,4.49,4.5,4.3571,4.45,239574,0
+AGEN.US,D,20250916,000000,4.46,4.588,4.4115,4.47,187446,0
+AGEN.US,D,20250917,000000,4.45,4.68,4.45,4.55,381453,0
+AGEN.US,D,20250918,000000,4.6,4.72,4.48,4.55,527531,0
+AGEN.US,D,20250919,000000,4.55,4.595,4.32,4.38,609657,0
+AGEN.US,D,20250922,000000,4.35,4.8,4.26,4.6,612725,0
+AGEN.US,D,20250923,000000,4.51,4.6651,4.42,4.44,424017,0
+AGEN.US,D,20250924,000000,4.49,4.5274,4.25,4.27,394564,0
+AGEN.US,D,20250925,000000,4.23,4.2348,3.87,3.9,853318,0
+AGEN.US,D,20250926,000000,3.9,3.9772,3.78,3.95,494715,0
+AGEN.US,D,20250929,000000,4,4.05,3.92,3.98,336974,0
+AGEN.US,D,20250930,000000,3.94,3.97,3.76,3.85,439623,0
+AGEN.US,D,20251001,000000,3.85,3.9879,3.82,3.9,296345,0
+AGEN.US,D,20251002,000000,3.91,3.96,3.8734,3.94,289040,0
+AGEN.US,D,20251003,000000,4,4.34,3.92,4.14,826783,0
+AGEN.US,D,20251006,000000,4.14,4.21,4.07,4.15,406228,0
+AGEN.US,D,20251007,000000,4.2,4.38,4.12,4.25,592776,0
+AGEN.US,D,20251008,000000,4.15,4.23,4.124,4.17,351667,0
+AGEN.US,D,20251009,000000,4.23,4.3977,4.22,4.25,449543,0
+AGEN.US,D,20251010,000000,4.26,4.26,3.9502,3.97,327101,0
+AGEN.US,D,20251013,000000,3.98,4.07,3.9235,4.05,384260,0
+AGEN.US,D,20251014,000000,3.99,3.99,3.835,3.97,356121,0
+AGEN.US,D,20251015,000000,3.99,4.0075,3.84,3.98,391805,0
+AGEN.US,D,20251016,000000,4.05,4.18,3.95,3.99,523305,0
+AGEN.US,D,20251017,000000,4,4.1,3.85,3.88,552074,0
+AGEN.US,D,20251020,000000,3.97,4.5999,3.9486,4.42,928072,0
+AGEN.US,D,20251021,000000,4.42,4.46,4.13,4.29,480092,0
+AGEN.US,D,20251022,000000,4.25,4.26,4,4.05,563435,0
+AGEN.US,D,20251023,000000,4.05,4.24,4.04,4.18,540029,0
+AGEN.US,D,20251024,000000,4.24,4.24,3.9504,4.14,401325,0
+AGEN.US,D,20251027,000000,4.09,4.22,4.09,4.15,196318,0
+AGEN.US,D,20251028,000000,4.14,4.15,3.9688,4.04,191079,0
+AGEN.US,D,20251029,000000,4.03,4.03,3.83,3.85,669601,0
+AGEN.US,D,20251030,000000,3.85,3.92,3.77,3.81,261010,0
+AGEN.US,D,20251031,000000,3.99,4.105,3.9,3.97,469325,0
+AGEN.US,D,20251103,000000,3.97,4,3.85,3.97,552099,0
+AGEN.US,D,20251104,000000,3.87,3.94,3.71,3.73,505568,0
+AGEN.US,D,20251105,000000,3.72,3.843,3.63,3.69,333232,0
+AGEN.US,D,20251106,000000,3.7,3.89,3.7,3.84,419825,0
+AGEN.US,D,20251107,000000,3.84,3.98,3.7,3.98,437344,0
+AGEN.US,D,20251110,000000,3.98,4.69,3.97,4.21,1237498,0
+AGEN.US,D,20251111,000000,4.18,4.4,4.18,4.27,658546,0
+AGEN.US,D,20251112,000000,4.25,4.67,4.22,4.43,722742,0
+AGEN.US,D,20251113,000000,4.39,4.42,4.25,4.33,434993,0
+AGEN.US,D,20251114,000000,4.21,4.45,4.17,4.34,366427,0
+AGEN.US,D,20251117,000000,4.36,4.595,4.28,4.32,490310,0
+AGEN.US,D,20251118,000000,4.32,4.38,4.12,4.23,405058,0
+AGEN.US,D,20251119,000000,4.22,4.3,4.12,4.2,267946,0
+AGEN.US,D,20251120,000000,4.28,4.485,4.1876,4.29,373085,0
+AGEN.US,D,20251121,000000,4.27,4.3,4.11,4.22,374401,0
+AGEN.US,D,20251124,000000,4.24,4.47,4.23,4.29,488373,0
+AGEN.US,D,20251125,000000,4.29,4.48,4.29,4.38,387012,0
+AGEN.US,D,20251126,000000,4.4,4.58,4.34,4.55,549373,0
+AGEN.US,D,20251128,000000,4.6,4.64,4.515,4.56,186171,0
+AGEN.US,D,20251201,000000,4.45,4.5,4.245,4.32,599372,0
+AGEN.US,D,20251202,000000,4.34,4.34,4.05,4.17,461899,0
+AGEN.US,D,20251203,000000,4.17,4.255,4.13,4.17,390074,0
+AGEN.US,D,20251204,000000,4.17,4.17,3.97,4.06,516587,0
+AGEN.US,D,20251205,000000,4.06,4.09,3.92,3.93,872807,0
+AGEN.US,D,20251208,000000,3.97,4.125,3.97,4.03,490739,0
+AGEN.US,D,20251209,000000,4.02,4.035,3.89,3.92,478956,0
+AGEN.US,D,20251210,000000,3.91,4.1,3.82,4.09,494094,0
+AGEN.US,D,20251211,000000,4.09,4.12,4,4.08,246490,0
+AGEN.US,D,20251212,000000,4.07,4.07,3.785,3.79,836731,0
+AGEN.US,D,20251215,000000,3.82,3.85,3.685,3.71,604361,0
+AGEN.US,D,20251216,000000,3.69,3.77,3.63,3.72,381130,0
+AGEN.US,D,20251217,000000,3.73,3.7857,3.58,3.59,236098,0
+AGEN.US,D,20251218,000000,3.6,3.7213,3.51,3.51,338931,0
+AGEN.US,D,20251219,000000,3.5,4,3.01,3.44,2838845,0
+AGEN.US,D,20251222,000000,3.41,3.56,3.3848,3.51,512434,0
+AGEN.US,D,20251223,000000,3.51,3.52,3.255,3.31,630079,0
+AGEN.US,D,20251224,000000,3.27,3.41,3.27,3.35,394109,0
+AGEN.US,D,20251226,000000,3.33,3.36,3.195,3.31,733445,0
+AGEN.US,D,20251229,000000,3.27,3.3,3.08,3.19,667650,0
+AGEN.US,D,20251230,000000,3.17,3.23,3.014,3.12,809738,0
+AGEN.US,D,20251231,000000,3.1,3.1999,3.06,3.14,402663,0
+AGEN.US,D,20260102,000000,3.18,3.23,3.09,3.23,356885,0
+AGEN.US,D,20260105,000000,3.26,3.34,3.175,3.22,278759,0
+AGEN.US,D,20260106,000000,3.25,3.57,3.25,3.47,907282,0
+AGEN.US,D,20260107,000000,3.47,3.85,3.46,3.7,955319,0
+AGEN.US,D,20260108,000000,3.74,3.85,3.605,3.75,666407,0
+AGEN.US,D,20260109,000000,3.8,4,3.8,3.91,685819,0
+AGEN.US,D,20260112,000000,4,4.3108,3.83,4.25,941563,0
+AGEN.US,D,20260113,000000,4.27,4.69,4.15,4.61,1452855,0
+AGEN.US,D,20260114,000000,4.59,4.87,4.57,4.68,1242238,0
+AGEN.US,D,20260115,000000,4.69,4.83,3.61,3.68,3180032,0
+AGEN.US,D,20260116,000000,3.67,3.76,3.305,3.34,1738937,0
+AGEN.US,D,20260120,000000,3.3,3.39,3.12,3.37,851306,0
+AGEN.US,D,20260121,000000,3.42,3.55,3.26,3.4,889107,0
+AGEN.US,D,20260122,000000,3.41,3.54,3.34,3.38,460692,0
+AGEN.US,D,20260123,000000,3.4,3.4,3.22,3.24,476294,0
+AGEN.US,D,20260126,000000,3.23,3.23,2.95,3.02,1189717,0
+AGEN.US,D,20260127,000000,3.03,3.2,3,3.19,510147,0
+AGEN.US,D,20260128,000000,3.2,3.21,3.08,3.11,373306,0
+AGEN.US,D,20260129,000000,3.16,3.16,2.96,2.99,805517,0
+AGEN.US,D,20260130,000000,2.94,2.95,2.805,2.84,533065,0
+AGEN.US,D,20260202,000000,2.85,2.97,2.8,2.86,502843,0
+AGEN.US,D,20260203,000000,2.9,2.93,2.81,2.9,486270,0
+AGEN.US,D,20260204,000000,2.91,2.96,2.77,2.89,458321,0
+AGEN.US,D,20260205,000000,2.85,2.88,2.71,2.77,490733,0
+AGEN.US,D,20260206,000000,2.78,3.01,2.78,2.94,490206,0
+AGEN.US,D,20260209,000000,2.91,3.0067,2.84,2.98,273330,0
+AGEN.US,D,20260210,000000,3.03,3.145,2.965,3.07,658508,0
+AGEN.US,D,20260211,000000,3.065,3.08,2.8815,2.98,525138,0
+AGEN.US,D,20260212,000000,2.99,2.99,2.755,2.85,337947,0
+AGEN.US,D,20260213,000000,2.83,3.005,2.83,2.92,280692,0
+AGEN.US,D,20260217,000000,2.92,3.07,2.9,3.05,432822,0
+AGEN.US,D,20260218,000000,3.03,3.13,2.9401,3.065,388074,0
diff --git a/daily/us/nasdaq stocks/1/alis.us.txt b/daily/us/nasdaq stocks/1/alis.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eb973ef7f2dfb0f752629da75b6abe8dc5b96509
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alis.us.txt	
@@ -0,0 +1,51 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALIS.US,D,20251119,000000,9.9,9.92,9.9,9.919,14846,0
+ALIS.US,D,20251120,000000,9.9087,9.92,9.9,9.9,477819,0
+ALIS.US,D,20251121,000000,9.85,9.92,9.85,9.915,78233,0
+ALIS.US,D,20251124,000000,9.92,9.95,9.92,9.92,32734,0
+ALIS.US,D,20251125,000000,9.925,9.95,9.92,9.93,2737,0
+ALIS.US,D,20251126,000000,9.92,9.95,9.91,9.91,254734,0
+ALIS.US,D,20251128,000000,9.95,9.95,9.9,9.9,994,0
+ALIS.US,D,20251201,000000,9.91,9.91,9.9,9.9,170496,0
+ALIS.US,D,20251202,000000,9.9,9.91,9.9,9.91,1543,0
+ALIS.US,D,20251203,000000,9.91,9.91,9.9,9.9,66727,0
+ALIS.US,D,20251204,000000,9.9,9.9,9.9,9.9,3936,0
+ALIS.US,D,20251205,000000,9.9,9.9,9.9,9.9,5024,0
+ALIS.US,D,20251208,000000,9.9,9.9,9.9,9.9,1506,0
+ALIS.US,D,20251209,000000,9.91,9.91,9.895,9.9,208281,0
+ALIS.US,D,20251210,000000,9.905,9.91,9.905,9.91,5034,0
+ALIS.US,D,20251211,000000,9.905,9.91,9.9,9.91,6017,0
+ALIS.US,D,20251215,000000,9.91,9.91,9.91,9.91,37468,0
+ALIS.US,D,20251216,000000,9.9038,9.91,9.9038,9.9099,7650,0
+ALIS.US,D,20251217,000000,9.9,9.91,9.9,9.91,356623,0
+ALIS.US,D,20251219,000000,9.91,9.91,9.9,9.91,4505,0
+ALIS.US,D,20251223,000000,9.91,9.91,9.9,9.9,602,0
+ALIS.US,D,20251226,000000,9.91,9.93,9.91,9.93,99121,0
+ALIS.US,D,20251229,000000,9.93,9.95,9.92,9.93,5454,0
+ALIS.US,D,20251230,000000,9.93,9.93,9.93,9.93,1937,0
+ALIS.US,D,20251231,000000,9.93,9.94,9.93,9.93,16632,0
+ALIS.US,D,20260102,000000,9.94,9.95,9.935,9.95,35903,0
+ALIS.US,D,20260105,000000,9.95,9.95,9.94,9.94,51139,0
+ALIS.US,D,20260106,000000,9.94,9.94,9.94,9.94,27054,0
+ALIS.US,D,20260108,000000,9.96,9.96,9.96,9.96,100,0
+ALIS.US,D,20260113,000000,9.97,9.97,9.97,9.97,400,0
+ALIS.US,D,20260115,000000,9.96,9.96,9.95,9.95,424,0
+ALIS.US,D,20260116,000000,9.955,9.97,9.955,9.97,273,0
+ALIS.US,D,20260120,000000,9.9734,9.98,9.9734,9.98,5800,0
+ALIS.US,D,20260121,000000,9.98,9.98,9.98,9.98,1053,0
+ALIS.US,D,20260122,000000,10.04,10.04,10.04,10.04,201,0
+ALIS.US,D,20260123,000000,10,10,10,10,8250,0
+ALIS.US,D,20260126,000000,9.99,10.07,9.99,10.07,100438,0
+ALIS.US,D,20260127,000000,10.05,10.05,10.02,10.02,1908,0
+ALIS.US,D,20260128,000000,10.01,10.01,9.99,10.01,62132,0
+ALIS.US,D,20260129,000000,9.99,10.005,9.99,10.005,26879,0
+ALIS.US,D,20260130,000000,10,10,10,10,86978,0
+ALIS.US,D,20260202,000000,9.99,9.99,9.99,9.99,50253,0
+ALIS.US,D,20260203,000000,10,10,10,10,1101,0
+ALIS.US,D,20260204,000000,10.05,10.05,10,10,183687,0
+ALIS.US,D,20260209,000000,10.003,10.003,10.003,10.003,586,0
+ALIS.US,D,20260210,000000,10,10.0053,10,10.0053,997,0
+ALIS.US,D,20260211,000000,10.01,10.01,10.01,10.01,197,0
+ALIS.US,D,20260213,000000,10.008,10.02,9.99,9.99,320277,0
+ALIS.US,D,20260217,000000,9.99,9.99,9.99,9.99,10147,0
+ALIS.US,D,20260218,000000,9.98,9.98,9.98,9.98,4062,0
diff --git a/daily/us/nasdaq stocks/1/alti.us.txt b/daily/us/nasdaq stocks/1/alti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a6186b7e8faca542f4ab3c36bdcdd96883f9aa8c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/alti.us.txt	
@@ -0,0 +1,1135 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALTI.US,D,20210428,000000,9.7,9.95,9.7,9.742,3966,0
+ALTI.US,D,20210429,000000,9.92,9.95,9.72,9.72,2550,0
+ALTI.US,D,20210430,000000,9.73,9.73,9.73,9.73,601,0
+ALTI.US,D,20210503,000000,9.72,9.72,9.72,9.72,302,0
+ALTI.US,D,20210504,000000,9.72,9.72,9.68,9.72,19266,0
+ALTI.US,D,20210505,000000,9.7,9.72,9.7,9.7,103525,0
+ALTI.US,D,20210507,000000,9.7203,9.7203,9.67,9.695,415,0
+ALTI.US,D,20210510,000000,9.73,9.73,9.73,9.73,449,0
+ALTI.US,D,20210511,000000,9.73,9.73,9.73,9.73,657,0
+ALTI.US,D,20210512,000000,9.73,9.73,9.73,9.73,4391,0
+ALTI.US,D,20210513,000000,9.74,9.75,9.7365,9.75,917,0
+ALTI.US,D,20210514,000000,9.75,10,9.75,9.93,5689,0
+ALTI.US,D,20210518,000000,9.72,9.72,9.7,9.7,433,0
+ALTI.US,D,20210519,000000,9.65,9.65,9.65,9.65,229,0
+ALTI.US,D,20210524,000000,9.74,9.74,9.74,9.74,208,0
+ALTI.US,D,20210526,000000,9.929,9.95,9.835,9.9,10753,0
+ALTI.US,D,20210601,000000,9.74,9.74,9.66,9.73,926,0
+ALTI.US,D,20210604,000000,9.73,9.73,9.72,9.72,770,0
+ALTI.US,D,20210607,000000,9.72,9.72,9.7001,9.7001,2925,0
+ALTI.US,D,20210610,000000,9.76,9.9208,9.72,9.72,1297,0
+ALTI.US,D,20210611,000000,9.74,9.75,9.73,9.74,23684,0
+ALTI.US,D,20210614,000000,9.7,9.7,9.66,9.66,3615,0
+ALTI.US,D,20210617,000000,9.72,9.72,9.71,9.71,500,0
+ALTI.US,D,20210623,000000,9.721,9.721,9.721,9.721,873,0
+ALTI.US,D,20210628,000000,9.67,9.69,9.66,9.6857,209099,0
+ALTI.US,D,20210629,000000,9.69,9.69,9.66,9.69,7729,0
+ALTI.US,D,20210630,000000,9.6701,9.6701,9.66,9.66,5618,0
+ALTI.US,D,20210701,000000,9.67,9.69,9.67,9.685,3857,0
+ALTI.US,D,20210702,000000,9.675,9.675,9.66,9.67,817,0
+ALTI.US,D,20210706,000000,9.7,9.7,9.7,9.7,131,0
+ALTI.US,D,20210707,000000,9.7,9.7,9.66,9.66,5047,0
+ALTI.US,D,20210712,000000,9.7,9.7,9.7,9.7,1032,0
+ALTI.US,D,20210713,000000,9.685,9.705,9.66,9.7,4137,0
+ALTI.US,D,20210714,000000,9.71,9.71,9.685,9.685,153395,0
+ALTI.US,D,20210715,000000,9.69,9.69,9.69,9.69,202,0
+ALTI.US,D,20210716,000000,9.71,9.71,9.66,9.66,1942,0
+ALTI.US,D,20210720,000000,9.66,9.685,9.65,9.65,5103,0
+ALTI.US,D,20210722,000000,9.69,9.705,9.65,9.66,229545,0
+ALTI.US,D,20210723,000000,9.68,9.71,9.68,9.7,594862,0
+ALTI.US,D,20210726,000000,9.68,9.68,9.68,9.68,392,0
+ALTI.US,D,20210727,000000,9.86,9.95,9.795,9.95,8376,0
+ALTI.US,D,20210730,000000,9.67,9.68,9.64,9.68,21905,0
+ALTI.US,D,20210802,000000,9.64,9.69,9.64,9.68,4024,0
+ALTI.US,D,20210804,000000,9.64,9.67,9.62,9.63,92930,0
+ALTI.US,D,20210805,000000,9.63,9.65,9.6,9.61,31984,0
+ALTI.US,D,20210806,000000,9.62,9.65,9.62,9.63,7691,0
+ALTI.US,D,20210809,000000,9.63,9.65,9.63,9.635,6405,0
+ALTI.US,D,20210811,000000,9.6599,9.6599,9.635,9.65,897,0
+ALTI.US,D,20210812,000000,9.66,9.66,9.63,9.65,2272,0
+ALTI.US,D,20210813,000000,9.63,9.64,9.61,9.63,15135,0
+ALTI.US,D,20210817,000000,9.62,9.65,9.62,9.64,1906,0
+ALTI.US,D,20210818,000000,9.62,9.62,9.62,9.62,154,0
+ALTI.US,D,20210820,000000,9.62,9.62,9.5988,9.6,51014,0
+ALTI.US,D,20210823,000000,9.62,9.62,9.59,9.6,46698,0
+ALTI.US,D,20210824,000000,9.59,9.62,9.59,9.62,45680,0
+ALTI.US,D,20210825,000000,9.6,9.62,9.6,9.61,14868,0
+ALTI.US,D,20210826,000000,9.61,9.62,9.61,9.61,152925,0
+ALTI.US,D,20210827,000000,9.61,9.64,9.61,9.64,194926,0
+ALTI.US,D,20210830,000000,9.6102,9.64,9.6102,9.64,1208,0
+ALTI.US,D,20210901,000000,9.63,9.63,9.63,9.63,737,0
+ALTI.US,D,20210902,000000,9.6166,9.69,9.6166,9.69,12535,0
+ALTI.US,D,20210903,000000,9.6455,9.6455,9.6438,9.6438,493,0
+ALTI.US,D,20210909,000000,9.6558,9.69,9.6308,9.69,455,0
+ALTI.US,D,20210910,000000,9.6571,9.69,9.6207,9.69,1939,0
+ALTI.US,D,20210913,000000,9.6848,9.74,9.6598,9.72,14693,0
+ALTI.US,D,20210914,000000,9.685,9.73,9.685,9.73,20030,0
+ALTI.US,D,20210915,000000,9.7,9.74,9.69,9.74,24120,0
+ALTI.US,D,20210916,000000,9.7,9.74,9.6895,9.74,53118,0
+ALTI.US,D,20210917,000000,9.74,9.75,9.72,9.75,19489,0
+ALTI.US,D,20210920,000000,9.85,9.89,9.85,9.855,4823762,0
+ALTI.US,D,20210921,000000,9.89,9.89,9.85,9.87,281831,0
+ALTI.US,D,20210922,000000,9.9,9.9,9.86,9.8727,218164,0
+ALTI.US,D,20210923,000000,9.86,9.88,9.86,9.88,2209,0
+ALTI.US,D,20210924,000000,9.88,9.88,9.86,9.87,8838,0
+ALTI.US,D,20210927,000000,9.88,9.88,9.85,9.86,278949,0
+ALTI.US,D,20210928,000000,9.86,9.9,9.86,9.87,1024700,0
+ALTI.US,D,20210929,000000,9.86,9.89,9.86,9.89,59931,0
+ALTI.US,D,20210930,000000,9.88,9.88,9.83,9.85,195297,0
+ALTI.US,D,20211001,000000,9.86,9.88,9.83,9.86,404622,0
+ALTI.US,D,20211004,000000,9.87,9.88,9.85,9.85,195816,0
+ALTI.US,D,20211005,000000,9.88,9.88,9.85,9.85,30749,0
+ALTI.US,D,20211006,000000,9.86,9.87,9.85,9.85,59508,0
+ALTI.US,D,20211007,000000,9.88,9.88,9.8501,9.865,4272,0
+ALTI.US,D,20211008,000000,9.88,9.88,9.88,9.88,100,0
+ALTI.US,D,20211011,000000,9.88,9.88,9.88,9.88,122,0
+ALTI.US,D,20211012,000000,9.88,9.9,9.85,9.85,200116,0
+ALTI.US,D,20211013,000000,9.88,9.91,9.87,9.9,252778,0
+ALTI.US,D,20211014,000000,9.92,9.92,9.89,9.92,47634,0
+ALTI.US,D,20211015,000000,9.92,9.95,9.89,9.94,106847,0
+ALTI.US,D,20211019,000000,9.8885,9.92,9.87,9.87,331171,0
+ALTI.US,D,20211020,000000,9.871,9.9,9.8648,9.89,410004,0
+ALTI.US,D,20211021,000000,9.88,9.9,9.87,9.88,281583,0
+ALTI.US,D,20211022,000000,9.89,9.93,9.86,9.9,1973202,0
+ALTI.US,D,20211025,000000,9.9,9.94,9.89,9.93,155778,0
+ALTI.US,D,20211026,000000,9.92,9.98,9.89,9.92,227907,0
+ALTI.US,D,20211027,000000,9.95,9.97,9.91,9.95,3805,0
+ALTI.US,D,20211028,000000,9.91,9.97,9.9,9.93,33795,0
+ALTI.US,D,20211029,000000,9.95,9.95,9.93,9.93,5836,0
+ALTI.US,D,20211101,000000,9.95,9.95,9.9,9.94,73573,0
+ALTI.US,D,20211102,000000,9.96,9.96,9.9,9.91,4364,0
+ALTI.US,D,20211103,000000,9.92,9.94,9.92,9.93,3357,0
+ALTI.US,D,20211104,000000,9.95,9.95,9.88,9.9,2257,0
+ALTI.US,D,20211105,000000,9.9399,9.9399,9.9,9.9,29007,0
+ALTI.US,D,20211108,000000,9.9,9.95,9.9,9.91,56467,0
+ALTI.US,D,20211109,000000,9.97,9.97,9.92,9.95,53613,0
+ALTI.US,D,20211110,000000,9.97,9.97,9.875,9.875,4219,0
+ALTI.US,D,20211111,000000,9.97,9.97,9.9,9.9,2337,0
+ALTI.US,D,20211112,000000,9.89,9.95,9.89,9.95,110665,0
+ALTI.US,D,20211115,000000,9.95,9.96,9.93,9.93,42340,0
+ALTI.US,D,20211116,000000,9.94,9.95,9.92,9.95,960,0
+ALTI.US,D,20211117,000000,9.9,9.95,9.89,9.9,86035,0
+ALTI.US,D,20211118,000000,9.9,9.94,9.83,9.89,139400,0
+ALTI.US,D,20211119,000000,9.94,9.94,9.94,9.94,355,0
+ALTI.US,D,20211122,000000,9.95,9.95,9.88,9.88,66107,0
+ALTI.US,D,20211123,000000,9.9,9.94,9.87,9.94,40746,0
+ALTI.US,D,20211126,000000,9.88,9.94,9.88,9.94,1014,0
+ALTI.US,D,20211129,000000,9.93,9.94,9.87,9.87,796,0
+ALTI.US,D,20211130,000000,9.88,9.94,9.88,9.94,57024,0
+ALTI.US,D,20211201,000000,9.915,9.94,9.89,9.94,48188,0
+ALTI.US,D,20211202,000000,9.89,9.94,9.87,9.9,149575,0
+ALTI.US,D,20211203,000000,9.88,9.94,9.87,9.88,17117,0
+ALTI.US,D,20211206,000000,9.92,9.92,9.88,9.905,2167,0
+ALTI.US,D,20211207,000000,9.92,9.93,9.88,9.91,24194,0
+ALTI.US,D,20211208,000000,9.92,9.92,9.86,9.91,102181,0
+ALTI.US,D,20211209,000000,9.92,9.94,9.905,9.94,2759,0
+ALTI.US,D,20211210,000000,9.9,9.93,9.9,9.92,11599,0
+ALTI.US,D,20211213,000000,9.91,9.91,9.91,9.91,1501,0
+ALTI.US,D,20211214,000000,9.9,9.905,9.89,9.9,736737,0
+ALTI.US,D,20211215,000000,9.9,9.905,9.89,9.9,5470,0
+ALTI.US,D,20211216,000000,9.8972,9.8972,9.8947,9.8947,5891,0
+ALTI.US,D,20211217,000000,9.87,9.9,9.87,9.9,464,0
+ALTI.US,D,20211222,000000,9.8777,9.92,9.87,9.87,26392,0
+ALTI.US,D,20211223,000000,9.91,9.91,9.9,9.9,13839,0
+ALTI.US,D,20211227,000000,9.9,9.9001,9.9,9.9001,4537,0
+ALTI.US,D,20211228,000000,9.9,9.905,9.84,9.84,18531,0
+ALTI.US,D,20211229,000000,9.9,9.9,9.88,9.88,54084,0
+ALTI.US,D,20211230,000000,9.89,9.89,9.88,9.88,123082,0
+ALTI.US,D,20211231,000000,9.91,9.91,9.88,9.88,34740,0
+ALTI.US,D,20220103,000000,9.9304,9.935,9.9,9.9,21929,0
+ALTI.US,D,20220104,000000,9.91,9.92,9.9,9.9,135269,0
+ALTI.US,D,20220105,000000,9.9,9.94,9.9,9.9,99558,0
+ALTI.US,D,20220106,000000,9.93,9.93,9.93,9.93,511,0
+ALTI.US,D,20220107,000000,9.92,9.92,9.9,9.92,19031,0
+ALTI.US,D,20220110,000000,9.91,9.92,9.91,9.91,7791,0
+ALTI.US,D,20220112,000000,9.91,9.92,9.9,9.9,368184,0
+ALTI.US,D,20220113,000000,9.9,9.94,9.9,9.93,359222,0
+ALTI.US,D,20220114,000000,9.9,9.91,9.9,9.9,5652,0
+ALTI.US,D,20220118,000000,9.91,9.91,9.91,9.91,714,0
+ALTI.US,D,20220119,000000,9.95,9.95,9.91,9.91,1834,0
+ALTI.US,D,20220120,000000,9.949,9.949,9.821,9.92,26199,0
+ALTI.US,D,20220121,000000,9.925,9.925,9.8,9.82,308882,0
+ALTI.US,D,20220124,000000,9.8301,9.96,9.8301,9.96,13085,0
+ALTI.US,D,20220125,000000,9.89,9.91,9.875,9.9,13910,0
+ALTI.US,D,20220126,000000,9.91,9.91,9.91,9.91,22540,0
+ALTI.US,D,20220127,000000,9.91,9.91,9.85,9.85,13179,0
+ALTI.US,D,20220128,000000,9.9,9.9,9.88,9.89,81203,0
+ALTI.US,D,20220131,000000,9.88,9.9,9.88,9.9,42962,0
+ALTI.US,D,20220201,000000,9.91,9.93,9.88,9.898,45291,0
+ALTI.US,D,20220202,000000,9.91,9.91,9.88,9.89,374567,0
+ALTI.US,D,20220203,000000,9.89,9.9,9.89,9.9,257489,0
+ALTI.US,D,20220204,000000,9.89,9.89,9.88,9.89,188492,0
+ALTI.US,D,20220207,000000,9.89,9.9,9.89,9.89,36323,0
+ALTI.US,D,20220208,000000,9.9,9.9,9.89,9.89,2498,0
+ALTI.US,D,20220209,000000,9.91,9.91,9.84,9.86,335550,0
+ALTI.US,D,20220210,000000,9.89,9.89,9.84,9.84,142759,0
+ALTI.US,D,20220211,000000,9.9,9.9,9.9,9.9,127,0
+ALTI.US,D,20220214,000000,9.9,9.9,9.85,9.88,33571,0
+ALTI.US,D,20220215,000000,9.88,9.88,9.88,9.88,110259,0
+ALTI.US,D,20220216,000000,9.92,9.92,9.87,9.88,216569,0
+ALTI.US,D,20220217,000000,9.86,9.95,9.86,9.88,33055,0
+ALTI.US,D,20220218,000000,9.88,9.88,9.87,9.88,115322,0
+ALTI.US,D,20220223,000000,9.87,9.88,9.85,9.88,579309,0
+ALTI.US,D,20220224,000000,9.87,9.885,9.87,9.8713,23476,0
+ALTI.US,D,20220225,000000,9.9,9.9,9.87,9.87,6618,0
+ALTI.US,D,20220228,000000,9.87,9.89,9.86,9.89,76648,0
+ALTI.US,D,20220301,000000,9.86,9.89,9.86,9.88,29291,0
+ALTI.US,D,20220302,000000,9.88,9.88,9.8791,9.8791,89029,0
+ALTI.US,D,20220303,000000,9.88,9.88,9.87,9.87,19524,0
+ALTI.US,D,20220304,000000,9.87,9.87,9.87,9.87,1527,0
+ALTI.US,D,20220307,000000,9.87,9.87,9.867,9.867,30681,0
+ALTI.US,D,20220308,000000,9.86,9.88,9.86,9.88,119300,0
+ALTI.US,D,20220309,000000,9.87,9.88,9.87,9.87,86681,0
+ALTI.US,D,20220310,000000,9.87,9.87,9.86,9.86,65077,0
+ALTI.US,D,20220314,000000,9.87,9.87,9.86,9.86,14733,0
+ALTI.US,D,20220315,000000,9.87,9.87,9.86,9.87,94654,0
+ALTI.US,D,20220316,000000,9.862,9.87,9.86,9.86,69572,0
+ALTI.US,D,20220317,000000,9.86,9.86,9.86,9.86,17547,0
+ALTI.US,D,20220318,000000,9.86,9.86,9.86,9.86,24018,0
+ALTI.US,D,20220321,000000,9.86,9.865,9.84,9.84,79169,0
+ALTI.US,D,20220322,000000,9.85,9.855,9.845,9.85,214669,0
+ALTI.US,D,20220323,000000,9.85,9.86,9.84,9.86,66416,0
+ALTI.US,D,20220324,000000,9.84,9.86,9.84,9.86,250739,0
+ALTI.US,D,20220325,000000,9.85,9.86,9.85,9.85,23843,0
+ALTI.US,D,20220328,000000,9.86,9.865,9.86,9.86,21392,0
+ALTI.US,D,20220329,000000,9.86,9.865,9.84,9.84,106978,0
+ALTI.US,D,20220330,000000,9.86,9.86,9.84,9.84,7701,0
+ALTI.US,D,20220331,000000,9.86,9.87,9.84,9.87,15467,0
+ALTI.US,D,20220404,000000,9.84,9.85,9.84,9.84,6701,0
+ALTI.US,D,20220405,000000,9.84,9.84,9.81,9.8176,15229,0
+ALTI.US,D,20220406,000000,9.84,9.84,9.8,9.8,118063,0
+ALTI.US,D,20220407,000000,9.8,9.83,9.78,9.83,171140,0
+ALTI.US,D,20220408,000000,9.79,9.815,9.78,9.79,171007,0
+ALTI.US,D,20220411,000000,9.8,9.81,9.8,9.81,4245,0
+ALTI.US,D,20220412,000000,9.84,9.84,9.84,9.84,348,0
+ALTI.US,D,20220413,000000,9.85,9.85,9.81,9.81,128700,0
+ALTI.US,D,20220414,000000,9.85,9.85,9.83,9.85,4760,0
+ALTI.US,D,20220418,000000,9.85,9.85,9.85,9.85,302,0
+ALTI.US,D,20220419,000000,9.84,9.845,9.84,9.845,41047,0
+ALTI.US,D,20220420,000000,9.86,9.86,9.86,9.86,902,0
+ALTI.US,D,20220421,000000,9.85,9.86,9.85,9.86,8203,0
+ALTI.US,D,20220425,000000,9.87,9.88,9.87,9.87,21262,0
+ALTI.US,D,20220426,000000,9.87,9.87,9.87,9.87,27415,0
+ALTI.US,D,20220427,000000,9.87,9.87,9.86,9.86,42063,0
+ALTI.US,D,20220428,000000,9.86,9.89,9.85,9.85,217667,0
+ALTI.US,D,20220429,000000,9.85,9.89,9.85,9.87,25860,0
+ALTI.US,D,20220502,000000,9.87,9.88,9.855,9.87,57701,0
+ALTI.US,D,20220503,000000,9.86,9.89,9.84,9.89,34909,0
+ALTI.US,D,20220504,000000,9.85,9.88,9.85,9.88,5733,0
+ALTI.US,D,20220505,000000,9.865,9.89,9.85,9.89,6057,0
+ALTI.US,D,20220510,000000,9.84,9.84,9.84,9.84,102,0
+ALTI.US,D,20220511,000000,9.84,9.84,9.84,9.84,11695,0
+ALTI.US,D,20220512,000000,9.83,9.83,9.8,9.81,31940,0
+ALTI.US,D,20220517,000000,9.82,9.82,9.82,9.82,11139,0
+ALTI.US,D,20220518,000000,9.82,9.82,9.82,9.82,402,0
+ALTI.US,D,20220519,000000,9.82,9.82,9.81,9.81,16173,0
+ALTI.US,D,20220520,000000,9.81,9.8106,9.78,9.785,198587,0
+ALTI.US,D,20220523,000000,9.78,9.78,9.77,9.77,823,0
+ALTI.US,D,20220524,000000,9.84,9.84,9.77,9.77,1082,0
+ALTI.US,D,20220526,000000,9.77,9.77,9.77,9.77,1000,0
+ALTI.US,D,20220527,000000,9.7816,9.8,9.7816,9.8,3993,0
+ALTI.US,D,20220531,000000,9.86,9.86,9.86,9.86,3208,0
+ALTI.US,D,20220601,000000,9.88,9.88,9.82,9.86,45048,0
+ALTI.US,D,20220607,000000,9.85,9.85,9.85,9.85,153,0
+ALTI.US,D,20220609,000000,9.8554,9.8554,9.85,9.85,2922,0
+ALTI.US,D,20220610,000000,9.85,9.865,9.85,9.85,5250,0
+ALTI.US,D,20220613,000000,9.834,9.834,9.834,9.834,1142,0
+ALTI.US,D,20220614,000000,9.855,9.855,9.82,9.83,151973,0
+ALTI.US,D,20220617,000000,9.83,9.83,9.83,9.83,178169,0
+ALTI.US,D,20220621,000000,9.88,9.88,9.83,9.88,1676,0
+ALTI.US,D,20220622,000000,9.8408,9.8408,9.83,9.84,1335,0
+ALTI.US,D,20220623,000000,9.86,9.86,9.86,9.86,204,0
+ALTI.US,D,20220624,000000,9.83,9.83,9.83,9.83,410,0
+ALTI.US,D,20220627,000000,9.8632,9.8632,9.86,9.86,417,0
+ALTI.US,D,20220629,000000,9.8408,9.8408,9.83,9.83,10556,0
+ALTI.US,D,20220630,000000,9.845,9.845,9.83,9.83,31644,0
+ALTI.US,D,20220701,000000,9.83,9.83,9.83,9.83,10175,0
+ALTI.US,D,20220705,000000,9.84,9.84,9.84,9.84,216,0
+ALTI.US,D,20220707,000000,9.82,9.84,9.815,9.83,74662,0
+ALTI.US,D,20220708,000000,9.83,9.84,9.83,9.84,22315,0
+ALTI.US,D,20220712,000000,9.83,9.83,9.83,9.83,49601,0
+ALTI.US,D,20220713,000000,9.83,9.8435,9.83,9.8435,5294,0
+ALTI.US,D,20220719,000000,9.85,9.85,9.85,9.85,3047,0
+ALTI.US,D,20220721,000000,9.85,9.85,9.85,9.85,100,0
+ALTI.US,D,20220722,000000,9.85,9.85,9.85,9.85,581,0
+ALTI.US,D,20220726,000000,9.88,9.88,9.87,9.87,10239,0
+ALTI.US,D,20220727,000000,9.86,9.89,9.86,9.86,1046360,0
+ALTI.US,D,20220728,000000,9.86,9.86,9.86,9.86,4762,0
+ALTI.US,D,20220729,000000,9.92,9.92,9.86,9.86,3318,0
+ALTI.US,D,20220801,000000,9.885,9.885,9.885,9.885,1673,0
+ALTI.US,D,20220802,000000,9.9,9.93,9.89,9.93,42952,0
+ALTI.US,D,20220804,000000,9.93,9.93,9.8916,9.9,1424,0
+ALTI.US,D,20220805,000000,9.87,9.87,9.87,9.87,150,0
+ALTI.US,D,20220808,000000,9.87,9.87,9.87,9.87,105,0
+ALTI.US,D,20220809,000000,9.88,9.88,9.88,9.88,66288,0
+ALTI.US,D,20220810,000000,9.9,9.9,9.9,9.9,100,0
+ALTI.US,D,20220812,000000,9.895,9.9,9.89,9.89,2785,0
+ALTI.US,D,20220815,000000,9.9,9.9,9.9,9.9,203,0
+ALTI.US,D,20220816,000000,9.93,9.93,9.93,9.93,154,0
+ALTI.US,D,20220817,000000,9.93,9.93,9.915,9.915,342,0
+ALTI.US,D,20220818,000000,9.93,9.93,9.9154,9.9154,2172,0
+ALTI.US,D,20220819,000000,9.9,9.9,9.87,9.9,833,0
+ALTI.US,D,20220822,000000,9.93,9.93,9.93,9.93,105,0
+ALTI.US,D,20220823,000000,9.93,9.93,9.9,9.93,14287,0
+ALTI.US,D,20220824,000000,9.94,9.94,9.93,9.94,1451,0
+ALTI.US,D,20220825,000000,9.93,9.93,9.92,9.92,10612,0
+ALTI.US,D,20220826,000000,9.92,9.92,9.915,9.915,744,0
+ALTI.US,D,20220829,000000,9.95,9.95,9.91,9.91,522,0
+ALTI.US,D,20220830,000000,9.91,9.91,9.9,9.9,11630,0
+ALTI.US,D,20220831,000000,9.9,9.9,9.87,9.87,25134,0
+ALTI.US,D,20220902,000000,9.91,9.91,9.91,9.91,150,0
+ALTI.US,D,20220908,000000,9.93,9.93,9.93,9.93,105,0
+ALTI.US,D,20220909,000000,9.93,9.93,9.93,9.93,183,0
+ALTI.US,D,20220912,000000,9.93,9.93,9.93,9.93,150,0
+ALTI.US,D,20220913,000000,9.91,9.91,9.895,9.9,1,0
+ALTI.US,D,20220916,000000,9.9,9.9,9.9,9.9,1763,0
+ALTI.US,D,20220919,000000,9.9,9.9,9.9,9.9,434,0
+ALTI.US,D,20220920,000000,9.91,9.91,9.88,9.88,11307,0
+ALTI.US,D,20220923,000000,9.895,9.93,9.895,9.93,708,0
+ALTI.US,D,20220926,000000,9.91,9.92,9.91,9.91,2104,0
+ALTI.US,D,20220927,000000,9.9,9.91,9.89,9.89,3320,0
+ALTI.US,D,20220928,000000,9.91,9.92,9.9,9.91,703133,0
+ALTI.US,D,20220929,000000,9.93,9.93,9.92,9.9201,37047,0
+ALTI.US,D,20220930,000000,9.91,9.915,9.91,9.91,130890,0
+ALTI.US,D,20221003,000000,9.93,9.93,9.91,9.91,31587,0
+ALTI.US,D,20221004,000000,9.91,9.91,9.91,9.91,32166,0
+ALTI.US,D,20221005,000000,9.9154,9.9154,9.9154,9.9154,895,0
+ALTI.US,D,20221006,000000,9.92,9.92,9.9,9.9,49876,0
+ALTI.US,D,20221007,000000,9.9,9.92,9.9,9.92,49906,0
+ALTI.US,D,20221010,000000,9.915,9.925,9.915,9.925,21955,0
+ALTI.US,D,20221011,000000,9.92,9.92,9.92,9.92,210110,0
+ALTI.US,D,20221013,000000,9.93,9.93,9.92,9.92,88822,0
+ALTI.US,D,20221014,000000,9.92,9.92,9.92,9.92,1067,0
+ALTI.US,D,20221017,000000,9.92,9.92,9.92,9.92,22153,0
+ALTI.US,D,20221018,000000,9.99,9.9973,9.98,9.98,40606,0
+ALTI.US,D,20221019,000000,9.985,10.01,9.985,9.995,383380,0
+ALTI.US,D,20221020,000000,10,10.02,9.995,10.02,562519,0
+ALTI.US,D,20221025,000000,10,10.01,10,10.01,2617,0
+ALTI.US,D,20221026,000000,10.01,10.02,10.01,10.01,8265,0
+ALTI.US,D,20221031,000000,10.03,10.04,10.01,10.015,12303,0
+ALTI.US,D,20221101,000000,10.03,10.03,10.02,10.03,476247,0
+ALTI.US,D,20221102,000000,10.02,10.03,10.02,10.02,3977,0
+ALTI.US,D,20221104,000000,10.02,10.05,10.02,10.03,141404,0
+ALTI.US,D,20221107,000000,10.03,10.035,10.03,10.03,8640,0
+ALTI.US,D,20221108,000000,10.03,10.035,10.03,10.03,9914,0
+ALTI.US,D,20221109,000000,10.02,10.03,10.02,10.03,1809,0
+ALTI.US,D,20221110,000000,10.03,10.05,10.03,10.03,113888,0
+ALTI.US,D,20221111,000000,7.86,10.07,7.86,10.015,48690,0
+ALTI.US,D,20221114,000000,10.01,10.01,9.2,9.22,728941,0
+ALTI.US,D,20221115,000000,9.38,10.17,8.925,10.17,56306,0
+ALTI.US,D,20221116,000000,11.16,28.49,8.38,8.61,1183779,0
+ALTI.US,D,20221117,000000,10.95,11.05,9.1,10.41,951589,0
+ALTI.US,D,20221118,000000,9.86,13.9999,9.5,10.02,730324,0
+ALTI.US,D,20221121,000000,9.91,10.0622,8.24,9.92,174260,0
+ALTI.US,D,20221122,000000,9.56,10.05,9.1,9.99,74657,0
+ALTI.US,D,20221123,000000,9.86,10.065,9.59,9.85,43781,0
+ALTI.US,D,20221125,000000,9.94,10.7423,9.73,10.5,40593,0
+ALTI.US,D,20221128,000000,10.38,10.38,9.84,9.9,16983,0
+ALTI.US,D,20221129,000000,9.85,10.2,9.61,9.95,41372,0
+ALTI.US,D,20221130,000000,9.8457,10.07,9.72,9.99,35188,0
+ALTI.US,D,20221201,000000,9.8659,9.98,9.75,9.935,18742,0
+ALTI.US,D,20221202,000000,10.18,10.48,9.81,9.81,24587,0
+ALTI.US,D,20221205,000000,10,10.0816,9.9,9.97,15028,0
+ALTI.US,D,20221206,000000,9.3278,10.33,9.3278,10.02,9451,0
+ALTI.US,D,20221207,000000,9.84,9.985,9.8,9.97,10241,0
+ALTI.US,D,20221208,000000,9.8201,9.99,9.8201,9.99,8819,0
+ALTI.US,D,20221209,000000,10,10,9.77,9.99,20167,0
+ALTI.US,D,20221212,000000,9.79,10,9.79,10,5444,0
+ALTI.US,D,20221213,000000,10.1,10.125,10,10,3925,0
+ALTI.US,D,20221214,000000,10.04,10.1,9.85,9.96,23947,0
+ALTI.US,D,20221215,000000,9.8,10.1999,9.8,9.9653,16949,0
+ALTI.US,D,20221216,000000,9.95,9.965,9.89,9.93,17580,0
+ALTI.US,D,20221219,000000,9.945,10.15,9.8,10.074,15499,0
+ALTI.US,D,20221220,000000,10.06,10.09,10.02,10.06,5234,0
+ALTI.US,D,20221221,000000,10.03,10.06,10.03,10.04,7025,0
+ALTI.US,D,20221222,000000,10.03,10.13,10.03,10.03,3819,0
+ALTI.US,D,20221223,000000,10.05,10.05,10.03,10.03,1653,0
+ALTI.US,D,20221227,000000,10.03,10.05,10.03,10.03,7836,0
+ALTI.US,D,20221228,000000,10.0301,10.04,10.03,10.04,6937,0
+ALTI.US,D,20221229,000000,10.05,10.14,9.9956,10.0999,19117,0
+ALTI.US,D,20221230,000000,10.84,11,10.085,10.91,38948,0
+ALTI.US,D,20230103,000000,11,11.1,10.055,10.33,52366,0
+ALTI.US,D,20230104,000000,7.63,9.21,5.5399,9.21,70908,0
+ALTI.US,D,20230105,000000,7.1,8.35,6.64,8,24400,0
+ALTI.US,D,20230106,000000,7.5,9.5,7.3,9.5,87006,0
+ALTI.US,D,20230109,000000,10.63,10.63,8.0976,9.13,44000,0
+ALTI.US,D,20230110,000000,9.74,9.76,7.79,9,117500,0
+ALTI.US,D,20230111,000000,9.1,10,8.7,10,132701,0
+ALTI.US,D,20230112,000000,10.1,10.5,9.49,10.26,90700,0
+ALTI.US,D,20230113,000000,10.52,10.77,9.01,10.06,73700,0
+ALTI.US,D,20230117,000000,10.33,10.33,9.12,9.1607,30500,0
+ALTI.US,D,20230118,000000,9.48,10.945,8.7,9.1133,71500,0
+ALTI.US,D,20230119,000000,9.78,9.78,8.63,9.42,90900,0
+ALTI.US,D,20230120,000000,9.05,10.22,9,9.32,97800,0
+ALTI.US,D,20230123,000000,9.08,10.93,8.81,9.51,174422,0
+ALTI.US,D,20230124,000000,10.29,10.29,9.02,9.31,119660,0
+ALTI.US,D,20230125,000000,9.62,27.5,9.0601,15.4,1586432,0
+ALTI.US,D,20230126,000000,15,17.72,12.208,12.975,241190,0
+ALTI.US,D,20230127,000000,12.35,13.4,9.3101,9.55,154260,0
+ALTI.US,D,20230130,000000,9.73,9.85,8.915,9.16,128388,0
+ALTI.US,D,20230131,000000,8.81,8.99,7.25,7.91,167702,0
+ALTI.US,D,20230201,000000,8.25,8.25,6.75,7.29,123595,0
+ALTI.US,D,20230202,000000,7.45,7.58,6.4,6.99,111840,0
+ALTI.US,D,20230203,000000,6.7465,7.2799,6.7465,6.88,89338,0
+ALTI.US,D,20230206,000000,6.64,7.03,6.64,6.95,64696,0
+ALTI.US,D,20230207,000000,6.84,8.73,6.8117,8.21,258083,0
+ALTI.US,D,20230208,000000,8.25,8.33,7.1,8.01,152296,0
+ALTI.US,D,20230209,000000,7.99,8.1,7.46,8.03,73040,0
+ALTI.US,D,20230210,000000,7.8,8.0475,7.22,7.78,50688,0
+ALTI.US,D,20230213,000000,7.68,7.9683,7.1,7.89,57449,0
+ALTI.US,D,20230214,000000,8.15,8.3542,7.4,7.67,30243,0
+ALTI.US,D,20230215,000000,7.45,9.2,7.17,7.75,136632,0
+ALTI.US,D,20230216,000000,7.75,8.7,7.705,8.14,84630,0
+ALTI.US,D,20230217,000000,8.38,8.75,7.7,7.85,48241,0
+ALTI.US,D,20230221,000000,7.89,8.18,7.7,8.18,18811,0
+ALTI.US,D,20230222,000000,8.025,8.18,7.91,8.17,8775,0
+ALTI.US,D,20230223,000000,7.8501,8.81,7.8501,8.7,22715,0
+ALTI.US,D,20230224,000000,8.75,9.33,8.05,8.4,59113,0
+ALTI.US,D,20230227,000000,8.4,9,8.4,9,17350,0
+ALTI.US,D,20230228,000000,9,9.32,8.69,9.3,29251,0
+ALTI.US,D,20230301,000000,9.29,11,9.18,9.49,137325,0
+ALTI.US,D,20230302,000000,9.3747,9.9999,9.1,9.66,72083,0
+ALTI.US,D,20230303,000000,9.5,10.03,9.355,10,21145,0
+ALTI.US,D,20230306,000000,10.03,12,10,11.61,233908,0
+ALTI.US,D,20230307,000000,11.82,12.9999,10.9101,12.65,419048,0
+ALTI.US,D,20230308,000000,12.18,12.654,11.1021,12.09,167898,0
+ALTI.US,D,20230309,000000,11.73,12.5,11.25,11.62,153250,0
+ALTI.US,D,20230310,000000,11.75,12.35,11.6798,12.21,64957,0
+ALTI.US,D,20230313,000000,11.97,12.5,11.3608,12.05,63519,0
+ALTI.US,D,20230314,000000,11.85,12.4,11.85,12.22,93922,0
+ALTI.US,D,20230315,000000,12.43,12.5,11.9001,12.04,65041,0
+ALTI.US,D,20230316,000000,12.22,12.45,11.59,11.6,83861,0
+ALTI.US,D,20230317,000000,11.83,12.825,11.83,12.65,1242223,0
+ALTI.US,D,20230320,000000,12.8,14.56,12.31,13.05,259262,0
+ALTI.US,D,20230321,000000,12.69,13.195,11.98,13,121075,0
+ALTI.US,D,20230322,000000,13.19,13.22,12.54,12.57,66101,0
+ALTI.US,D,20230323,000000,12.5,12.87,12.2738,12.56,81892,0
+ALTI.US,D,20230324,000000,12.7,13,12.55,12.7,93316,0
+ALTI.US,D,20230327,000000,12.98,13.87,12.1201,12.8,36683,0
+ALTI.US,D,20230328,000000,12.55,12.88,12.5,12.59,114031,0
+ALTI.US,D,20230329,000000,12.75,12.77,12.45,12.55,53768,0
+ALTI.US,D,20230330,000000,12.66,12.8,12.4,12.65,48643,0
+ALTI.US,D,20230331,000000,12.71,12.71,12.293,12.54,35864,0
+ALTI.US,D,20230403,000000,12.3,12.8,12.3,12.7,47904,0
+ALTI.US,D,20230404,000000,12.6,12.6,11.67,11.8,41255,0
+ALTI.US,D,20230405,000000,11.48,11.91,11.05,11.85,114159,0
+ALTI.US,D,20230406,000000,12.01,12.18,11.62,12.18,12935,0
+ALTI.US,D,20230410,000000,12.01,12.25,11.91,12.12,78628,0
+ALTI.US,D,20230411,000000,12.3,12.33,11.72,11.82,104066,0
+ALTI.US,D,20230412,000000,12.115,12.115,11.71,11.8,62742,0
+ALTI.US,D,20230413,000000,11.85,11.965,11.54,11.78,29071,0
+ALTI.US,D,20230414,000000,11.9,12.27,11.4,11.65,77855,0
+ALTI.US,D,20230417,000000,11.54,11.54,11.15,11.3,72757,0
+ALTI.US,D,20230418,000000,11.21,11.22,9,9.09,136879,0
+ALTI.US,D,20230419,000000,8.86,9.365,8.7,8.71,26227,0
+ALTI.US,D,20230420,000000,8.66,9.5,8.66,8.83,19409,0
+ALTI.US,D,20230421,000000,8.71,9.39,7.76,7.94,67368,0
+ALTI.US,D,20230424,000000,7.9,7.92,7.7,7.71,23438,0
+ALTI.US,D,20230425,000000,7.6,7.61,6.26,6.27,121809,0
+ALTI.US,D,20230426,000000,6.32,7.405,5.95,6.33,94849,0
+ALTI.US,D,20230427,000000,6.27,6.81,6.1708,6.22,47985,0
+ALTI.US,D,20230428,000000,6.6263,6.71,5.83,6.17,74723,0
+ALTI.US,D,20230501,000000,6.18,6.48,5.92,5.95,25961,0
+ALTI.US,D,20230502,000000,6.18,6.2699,5.74,5.87,111387,0
+ALTI.US,D,20230503,000000,5.97,6.3399,5.36,5.52,52122,0
+ALTI.US,D,20230504,000000,5.35,6.63,5.21,6.33,38399,0
+ALTI.US,D,20230505,000000,5.85,5.93,3.88,5.19,614256,0
+ALTI.US,D,20230508,000000,5.48,5.48,4.58,4.65,115949,0
+ALTI.US,D,20230509,000000,4.59,5.17,4.46,4.97,126842,0
+ALTI.US,D,20230510,000000,5.01,5.07,4.9,4.92,70969,0
+ALTI.US,D,20230511,000000,4.98,4.98,4.86,4.9,36745,0
+ALTI.US,D,20230512,000000,4.81,6.36,4.81,6.27,314147,0
+ALTI.US,D,20230515,000000,6.2,6.22,5.183,5.41,68342,0
+ALTI.US,D,20230516,000000,6.01,6.01,5.15,5.22,71228,0
+ALTI.US,D,20230517,000000,5.54,5.7,5.2,5.42,85238,0
+ALTI.US,D,20230518,000000,5.39,5.59,5.05,5.06,74210,0
+ALTI.US,D,20230519,000000,5.12,5.36,4.6,4.78,115722,0
+ALTI.US,D,20230522,000000,4.86,5.4,4.86,5.04,84825,0
+ALTI.US,D,20230523,000000,4.91,5.42,4.12,4.43,170110,0
+ALTI.US,D,20230524,000000,4.43,4.71,4.3,4.46,125264,0
+ALTI.US,D,20230525,000000,4.47,4.5622,4.08,4.13,87042,0
+ALTI.US,D,20230526,000000,4.07,4.509,4.07,4.32,119809,0
+ALTI.US,D,20230530,000000,4.34,4.4899,4.2701,4.37,19990,0
+ALTI.US,D,20230531,000000,4.35,4.39,4.16,4.35,282445,0
+ALTI.US,D,20230601,000000,4.37,4.65,4.2514,4.53,164656,0
+ALTI.US,D,20230602,000000,4.66,5.99,4.535,5.82,120120,0
+ALTI.US,D,20230605,000000,5.9,6.84,5.26,5.37,100232,0
+ALTI.US,D,20230606,000000,5.19,6,5.05,5.78,120081,0
+ALTI.US,D,20230607,000000,5.94,6.08,5.5,5.65,80053,0
+ALTI.US,D,20230608,000000,5.69,5.7,5.3322,5.46,75829,0
+ALTI.US,D,20230609,000000,5.74,5.82,5.43,5.5,92423,0
+ALTI.US,D,20230612,000000,5.42,5.81,5.42,5.58,73158,0
+ALTI.US,D,20230613,000000,5.53,6.53,5.46,6.44,126926,0
+ALTI.US,D,20230614,000000,6.24,7.26,6.24,6.69,121443,0
+ALTI.US,D,20230615,000000,6.87,7.47,6.6901,7.21,85801,0
+ALTI.US,D,20230616,000000,7.25,7.95,6.9812,7.33,191584,0
+ALTI.US,D,20230620,000000,7.21,8.55,6.5001,7.87,136663,0
+ALTI.US,D,20230621,000000,7.82,8,6.675,7.02,120747,0
+ALTI.US,D,20230622,000000,6.92,7.385,6.675,7.19,148564,0
+ALTI.US,D,20230623,000000,7.11,7.28,5.43,6,2414182,0
+ALTI.US,D,20230626,000000,6.12,6.56,5.62,6.56,99348,0
+ALTI.US,D,20230627,000000,6.44,7.85,6.44,7.46,223543,0
+ALTI.US,D,20230628,000000,7.48,7.99,6.92,7.9,164276,0
+ALTI.US,D,20230629,000000,7.51,8.29,7.29,7.46,239161,0
+ALTI.US,D,20230630,000000,7.59,7.7405,7.25,7.66,115916,0
+ALTI.US,D,20230703,000000,7.74,8.122,7.615,8.12,28957,0
+ALTI.US,D,20230705,000000,8.24,8.24,7.28,7.81,147466,0
+ALTI.US,D,20230706,000000,7.59,7.64,7.3015,7.52,46485,0
+ALTI.US,D,20230707,000000,7.46,8.11,7.46,7.79,110721,0
+ALTI.US,D,20230710,000000,7.69,8.325,7.69,7.99,48825,0
+ALTI.US,D,20230711,000000,8.04,8.45,7.96,8.43,70237,0
+ALTI.US,D,20230712,000000,8.12,8.14,7.32,7.65,80422,0
+ALTI.US,D,20230713,000000,7.52,8.47,7.48,8.05,128084,0
+ALTI.US,D,20230714,000000,7.84,8.555,7.225,8.43,129869,0
+ALTI.US,D,20230717,000000,8.35,8.59,7.89,8.27,92890,0
+ALTI.US,D,20230718,000000,8.06,8.56,7.89,8.24,53536,0
+ALTI.US,D,20230719,000000,8.25,8.44,7.8,7.86,57970,0
+ALTI.US,D,20230720,000000,7.87,8.05,7.59,7.69,56601,0
+ALTI.US,D,20230721,000000,7.79,8.0199,7.59,7.81,45686,0
+ALTI.US,D,20230724,000000,7.8,7.95,7.65,7.8,37580,0
+ALTI.US,D,20230725,000000,7.79,8.065,7.79,8,33594,0
+ALTI.US,D,20230726,000000,7.9,7.99,7.73,7.86,37258,0
+ALTI.US,D,20230727,000000,7.97,8,6.68,6.87,140594,0
+ALTI.US,D,20230728,000000,7,7.2,6.79,7.055,28761,0
+ALTI.US,D,20230731,000000,6.98,7.9,6.98,7.82,49189,0
+ALTI.US,D,20230801,000000,7.75,7.91,7.34,7.7,39669,0
+ALTI.US,D,20230802,000000,7.61,7.98,7.61,7.8,30722,0
+ALTI.US,D,20230803,000000,7.92,7.97,7.62,7.77,20453,0
+ALTI.US,D,20230804,000000,7.79,7.8101,7.31,7.33,15861,0
+ALTI.US,D,20230807,000000,7.48,7.5675,7.27,7.34,21272,0
+ALTI.US,D,20230808,000000,7.41,7.41,6.9601,7.19,23431,0
+ALTI.US,D,20230809,000000,7.12,7.29,6.82,6.88,31537,0
+ALTI.US,D,20230810,000000,7.03,7.08,6.48,6.59,19688,0
+ALTI.US,D,20230811,000000,6.68,8.1799,6.3,7.98,149909,0
+ALTI.US,D,20230814,000000,7.8,8.45,7.8,8.17,49656,0
+ALTI.US,D,20230815,000000,8.37,8.44,8,8.44,17432,0
+ALTI.US,D,20230816,000000,8,8,7.5088,7.77,37219,0
+ALTI.US,D,20230817,000000,7.75,7.98,7.71,7.88,11554,0
+ALTI.US,D,20230818,000000,7.79,7.79,7.18,7.39,25654,0
+ALTI.US,D,20230821,000000,7.39,7.39,6.98,7,17531,0
+ALTI.US,D,20230822,000000,7.11,7.36,6.89,7.07,26854,0
+ALTI.US,D,20230823,000000,7.05,7.186,6.9,7.14,34365,0
+ALTI.US,D,20230824,000000,7.11,7.46,7,7.23,33631,0
+ALTI.US,D,20230825,000000,7.3813,7.6499,7.21,7.35,38831,0
+ALTI.US,D,20230828,000000,7.377,7.62,7.2251,7.61,25788,0
+ALTI.US,D,20230829,000000,7.42,7.8392,7.22,7.47,81765,0
+ALTI.US,D,20230830,000000,7.47,7.47,7.06,7.11,17700,0
+ALTI.US,D,20230831,000000,7.125,7.46,6.95,7.31,87772,0
+ALTI.US,D,20230901,000000,7.32,7.45,7.05,7.25,22434,0
+ALTI.US,D,20230905,000000,7.46,7.73,7.22,7.35,71343,0
+ALTI.US,D,20230906,000000,7.3,7.71,7.16,7.31,22513,0
+ALTI.US,D,20230907,000000,7.27,7.54,7.25,7.39,72293,0
+ALTI.US,D,20230908,000000,7.45,7.56,7.28,7.5,25259,0
+ALTI.US,D,20230911,000000,7.6,7.94,7.36,7.7,40606,0
+ALTI.US,D,20230912,000000,7.67,7.7,7.25,7.44,33686,0
+ALTI.US,D,20230913,000000,7.305,7.345,6.56,6.915,64983,0
+ALTI.US,D,20230914,000000,6.92,7.3,6.56,7.08,37062,0
+ALTI.US,D,20230915,000000,7.09,7.09,6.425,6.78,172011,0
+ALTI.US,D,20230918,000000,6.74,6.8,6.01,6.07,58592,0
+ALTI.US,D,20230919,000000,6.2,6.76,6.1488,6.68,40040,0
+ALTI.US,D,20230920,000000,6.61,6.825,5.91,6.18,38800,0
+ALTI.US,D,20230921,000000,6.18,6.59,6.16,6.5,27531,0
+ALTI.US,D,20230922,000000,6.47,6.62,6.32,6.47,23494,0
+ALTI.US,D,20230925,000000,6.71,7.04,6.71,6.85,18670,0
+ALTI.US,D,20230926,000000,6.625,6.625,6.4,6.41,16579,0
+ALTI.US,D,20230927,000000,6.52,6.84,6.165,6.78,38776,0
+ALTI.US,D,20230928,000000,6.53,7.24,6.53,6.92,15320,0
+ALTI.US,D,20230929,000000,6.97,7.07,6.67,6.96,24799,0
+ALTI.US,D,20231002,000000,6.8,6.9,6.59,6.69,10563,0
+ALTI.US,D,20231003,000000,6.65,6.775,6.46,6.7,18442,0
+ALTI.US,D,20231004,000000,6.6,6.78,5.9,6.12,62134,0
+ALTI.US,D,20231005,000000,6.48,6.985,6.27,6.7,34866,0
+ALTI.US,D,20231006,000000,6.655,6.99,6.36,6.71,17420,0
+ALTI.US,D,20231009,000000,6.54,6.8,6.45,6.64,9244,0
+ALTI.US,D,20231010,000000,6.11,6.78,6.11,6.77,23496,0
+ALTI.US,D,20231011,000000,6.6197,6.94,6.51,6.82,16301,0
+ALTI.US,D,20231012,000000,6.575,6.82,6.575,6.82,14113,0
+ALTI.US,D,20231013,000000,6.81,7.25,6.68,7.24,43164,0
+ALTI.US,D,20231016,000000,7.1,7.36,6.78,6.79,49127,0
+ALTI.US,D,20231017,000000,6.86,7.08,6.66,6.89,59182,0
+ALTI.US,D,20231018,000000,7,7,6.65,6.74,10767,0
+ALTI.US,D,20231019,000000,6.86,6.975,6.3022,6.8,36205,0
+ALTI.US,D,20231020,000000,7,7,6.13,6.6,34091,0
+ALTI.US,D,20231023,000000,6.32,6.67,6.15,6.31,12441,0
+ALTI.US,D,20231024,000000,6.31,6.4488,5.85,6.23,55045,0
+ALTI.US,D,20231025,000000,6.19,6.53,5.66,6.23,62966,0
+ALTI.US,D,20231026,000000,5.7601,6.75,5.7601,6.75,52296,0
+ALTI.US,D,20231027,000000,6.12,6.675,6.11,6.21,32923,0
+ALTI.US,D,20231030,000000,6.21,6.4,5.91,6.19,28406,0
+ALTI.US,D,20231031,000000,6.08,6.35,6.0434,6.27,18123,0
+ALTI.US,D,20231101,000000,6.4,6.86,6.15,6.56,22028,0
+ALTI.US,D,20231102,000000,6.65,6.83,6.29,6.57,42988,0
+ALTI.US,D,20231103,000000,6.74,7.07,6.48,7.07,47641,0
+ALTI.US,D,20231106,000000,7.01,7.3,6.815,7.22,14291,0
+ALTI.US,D,20231107,000000,7.29,8.19,7.08,7.85,37899,0
+ALTI.US,D,20231108,000000,8,8.2,7.5701,7.95,39055,0
+ALTI.US,D,20231109,000000,8.01,8.01,7.18,7.21,19116,0
+ALTI.US,D,20231110,000000,7.33,8.35,7.2,8.04,32808,0
+ALTI.US,D,20231113,000000,7.88,8.12,7.66,7.96,27068,0
+ALTI.US,D,20231114,000000,8.2,8.75,8.03,8.58,88117,0
+ALTI.US,D,20231115,000000,8.4,8.4,7.7,7.92,49991,0
+ALTI.US,D,20231116,000000,8,8,7.5173,7.955,17021,0
+ALTI.US,D,20231117,000000,8,8,7.75,7.93,63147,0
+ALTI.US,D,20231120,000000,8,8,7.65,7.74,29895,0
+ALTI.US,D,20231121,000000,7.78,7.98,7.6,7.73,32310,0
+ALTI.US,D,20231122,000000,7.96,7.96,7.3,7.48,35007,0
+ALTI.US,D,20231124,000000,7.48,8.39,7.2,8.37,32605,0
+ALTI.US,D,20231127,000000,8.4,8.65,8.15,8.31,60857,0
+ALTI.US,D,20231128,000000,8.2,8.45,7.9462,8.09,17440,0
+ALTI.US,D,20231129,000000,8.105,8.3,7.97,8.03,44908,0
+ALTI.US,D,20231130,000000,8.09,8.09,7.525,7.57,61510,0
+ALTI.US,D,20231201,000000,7.5,8,7.3725,7.66,29282,0
+ALTI.US,D,20231204,000000,7.66,7.66,6.58,7.53,76463,0
+ALTI.US,D,20231205,000000,7.45,8.77,7.45,8.24,30546,0
+ALTI.US,D,20231206,000000,7.81,8.3,7.81,8.1,47614,0
+ALTI.US,D,20231207,000000,8.28,8.75,7.8404,8.14,57472,0
+ALTI.US,D,20231208,000000,8.18,8.74,8.04,8.16,93902,0
+ALTI.US,D,20231211,000000,8.31,8.41,7.5401,7.89,41254,0
+ALTI.US,D,20231212,000000,7.98,7.98,7.29,7.7,29283,0
+ALTI.US,D,20231213,000000,7.73,7.89,7.48,7.88,40711,0
+ALTI.US,D,20231214,000000,7.95,8.33,7.72,8.33,69032,0
+ALTI.US,D,20231215,000000,8.45,9.05,7.88,8.42,353619,0
+ALTI.US,D,20231218,000000,8.46,8.65,8.34,8.61,64648,0
+ALTI.US,D,20231219,000000,8.63,8.81,8.46,8.72,57910,0
+ALTI.US,D,20231220,000000,8.7,9.22,8.345,8.6,133049,0
+ALTI.US,D,20231221,000000,8.76,8.9,8.3,8.39,38885,0
+ALTI.US,D,20231222,000000,8.63,8.74,8.51,8.65,60560,0
+ALTI.US,D,20231226,000000,8.7,9.02,8.65,8.93,50042,0
+ALTI.US,D,20231227,000000,9.05,9.05,8.625,8.7,39132,0
+ALTI.US,D,20231228,000000,8.7,9.13,8.7,9.07,62571,0
+ALTI.US,D,20231229,000000,8.9,9.05,8.71,8.76,41799,0
+ALTI.US,D,20240102,000000,8.98,9.12,7.56,8.14,69829,0
+ALTI.US,D,20240103,000000,8.25,8.25,7.38,7.61,56519,0
+ALTI.US,D,20240104,000000,7.83,7.83,7.12,7.24,52199,0
+ALTI.US,D,20240105,000000,7.17,7.92,7.16,7.55,77036,0
+ALTI.US,D,20240108,000000,7.61,7.61,7.15,7.35,47103,0
+ALTI.US,D,20240109,000000,7.13,7.25,6.62,6.74,74858,0
+ALTI.US,D,20240110,000000,6.61,6.8,6.51,6.61,62198,0
+ALTI.US,D,20240111,000000,6.69,7,6.54,6.93,107378,0
+ALTI.US,D,20240112,000000,7.05,7.05,6.31,6.52,95661,0
+ALTI.US,D,20240116,000000,6.428,6.8491,6.25,6.3,45474,0
+ALTI.US,D,20240117,000000,6.16,6.52,6.02,6.16,35326,0
+ALTI.US,D,20240118,000000,6.3,6.7799,6.0101,6.17,157765,0
+ALTI.US,D,20240119,000000,6.26,6.32,6.105,6.28,52129,0
+ALTI.US,D,20240122,000000,6.21,6.435,5.75,6,85659,0
+ALTI.US,D,20240123,000000,6.05,6.231,5.48,5.64,90468,0
+ALTI.US,D,20240124,000000,5.62,5.7467,5.425,5.65,58912,0
+ALTI.US,D,20240125,000000,6.59,7.38,6.47,6.67,268720,0
+ALTI.US,D,20240126,000000,7.07,7.25,6.4201,6.65,109586,0
+ALTI.US,D,20240129,000000,6.65,7.1,6.65,7.01,67764,0
+ALTI.US,D,20240130,000000,6.97,7.0299,6.5,6.61,29644,0
+ALTI.US,D,20240131,000000,6.4305,6.61,6.21,6.21,37303,0
+ALTI.US,D,20240201,000000,6.55,6.55,6.0688,6.17,43958,0
+ALTI.US,D,20240202,000000,6.07,6.53,5.4001,5.8,126241,0
+ALTI.US,D,20240205,000000,5.9,5.9,5.205,5.26,105151,0
+ALTI.US,D,20240206,000000,5.23,5.485,5.2,5.36,57351,0
+ALTI.US,D,20240207,000000,5.3,5.51,5.21,5.43,37316,0
+ALTI.US,D,20240208,000000,5.48,5.765,5.35,5.7,47523,0
+ALTI.US,D,20240209,000000,5.53,5.85,5.53,5.62,51109,0
+ALTI.US,D,20240212,000000,5.48,5.67,5.41,5.5,67824,0
+ALTI.US,D,20240213,000000,5.27,5.45,4.88,5.1,79598,0
+ALTI.US,D,20240214,000000,5.06,5.78,4.77,5.71,166130,0
+ALTI.US,D,20240215,000000,5.83,5.83,5.56,5.65,41017,0
+ALTI.US,D,20240216,000000,5.71,5.75,5.44,5.55,26515,0
+ALTI.US,D,20240220,000000,5.5,5.97,5.09,5.74,66850,0
+ALTI.US,D,20240221,000000,5.65,5.97,5.65,5.82,55286,0
+ALTI.US,D,20240222,000000,5.71,7.25,5.71,7.05,371205,0
+ALTI.US,D,20240223,000000,5.82,6.41,5.24,5.91,177398,0
+ALTI.US,D,20240226,000000,5.96,6.27,5.91,6.1,65551,0
+ALTI.US,D,20240227,000000,6.16,6.33,5.9786,6.08,60640,0
+ALTI.US,D,20240228,000000,5.94,6.141,5.77,5.93,50241,0
+ALTI.US,D,20240229,000000,6,6.104,5.8305,5.86,49796,0
+ALTI.US,D,20240301,000000,5.86,6.04,5.72,5.87,80670,0
+ALTI.US,D,20240304,000000,5.8,6.6,5.6337,6.49,131287,0
+ALTI.US,D,20240305,000000,5.96,6.57,5.96,6.26,100217,0
+ALTI.US,D,20240306,000000,6.33,6.515,5.94,6.3,102615,0
+ALTI.US,D,20240307,000000,6.35,6.6,6.12,6.45,81484,0
+ALTI.US,D,20240308,000000,6.5,6.61,6.05,6.33,130026,0
+ALTI.US,D,20240311,000000,6.46,6.94,6.27,6.61,86865,0
+ALTI.US,D,20240312,000000,6.74,6.8,5.79,6,215009,0
+ALTI.US,D,20240313,000000,5.8,6.31,5.8,6.09,922584,0
+ALTI.US,D,20240314,000000,6,6.43,5.92,6.36,354015,0
+ALTI.US,D,20240315,000000,6.13,6.89,5.96,6.32,565045,0
+ALTI.US,D,20240318,000000,6.21,6.99,6.01,6.57,401363,0
+ALTI.US,D,20240319,000000,6.45,6.57,6.155,6.35,343596,0
+ALTI.US,D,20240320,000000,6.36,6.36,6.1,6.14,70632,0
+ALTI.US,D,20240321,000000,6.14,6.32,5.85,5.98,128085,0
+ALTI.US,D,20240322,000000,5.98,5.98,5.41,5.47,194859,0
+ALTI.US,D,20240325,000000,5.48,5.5,5.03,5.26,103357,0
+ALTI.US,D,20240326,000000,5.28,5.28,5.06,5.07,43047,0
+ALTI.US,D,20240327,000000,5.18,5.39,5.055,5.31,69278,0
+ALTI.US,D,20240328,000000,5.54,5.69,5.51,5.66,50715,0
+ALTI.US,D,20240401,000000,5.75,5.83,5.565,5.66,54945,0
+ALTI.US,D,20240402,000000,5.43,5.43,4.85,4.98,310615,0
+ALTI.US,D,20240403,000000,5,5.05,4.81,4.92,193035,0
+ALTI.US,D,20240404,000000,4.99,5.405,4.99,5.13,69037,0
+ALTI.US,D,20240405,000000,5.16,5.2,4.58,4.93,142787,0
+ALTI.US,D,20240408,000000,4.91,5.15,4.73,4.88,105237,0
+ALTI.US,D,20240409,000000,4.9,5.1,4.65,4.85,69829,0
+ALTI.US,D,20240410,000000,4.45,5,4.29,4.63,118706,0
+ALTI.US,D,20240411,000000,4.62,5.38,4.62,4.93,224112,0
+ALTI.US,D,20240412,000000,4.9,4.9,4.65,4.7,55796,0
+ALTI.US,D,20240415,000000,4.68,4.77,4.45,4.51,80323,0
+ALTI.US,D,20240416,000000,4.45,4.75,4.22,4.4,82370,0
+ALTI.US,D,20240417,000000,4.46,4.75,4.395,4.57,74993,0
+ALTI.US,D,20240418,000000,4.55,4.72,4.45,4.63,109924,0
+ALTI.US,D,20240419,000000,4.61,4.76,4.45,4.64,95205,0
+ALTI.US,D,20240422,000000,4.72,5.16,4.72,4.87,144457,0
+ALTI.US,D,20240423,000000,4.85,5.14,4.79,4.97,408839,0
+ALTI.US,D,20240424,000000,5.02,5.08,4.865,4.99,91412,0
+ALTI.US,D,20240425,000000,4.93,5.01,4.88,4.99,75946,0
+ALTI.US,D,20240426,000000,4.94,5.12,4.71,4.75,61335,0
+ALTI.US,D,20240429,000000,4.76,5.12,4.68,4.97,85741,0
+ALTI.US,D,20240430,000000,4.87,4.87,4.6,4.6,70235,0
+ALTI.US,D,20240501,000000,4.65,4.86,4.5,4.78,57686,0
+ALTI.US,D,20240502,000000,4.8511,4.9007,4.77,4.81,30418,0
+ALTI.US,D,20240503,000000,4.85,4.85,4.47,4.5,52406,0
+ALTI.US,D,20240506,000000,4.51,4.605,4.4,4.56,78750,0
+ALTI.US,D,20240507,000000,4.64,4.98,4.6,4.65,73378,0
+ALTI.US,D,20240508,000000,4.61,4.71,4.56,4.58,23486,0
+ALTI.US,D,20240509,000000,4.6101,4.83,4.61,4.72,64580,0
+ALTI.US,D,20240510,000000,4.73,4.81,4.49,4.61,60223,0
+ALTI.US,D,20240513,000000,4.69,4.75,4.52,4.62,22467,0
+ALTI.US,D,20240514,000000,4.69,4.7,4.44,4.69,88698,0
+ALTI.US,D,20240515,000000,4.66,4.66,4.35,4.44,151064,0
+ALTI.US,D,20240516,000000,4.45,4.72,4.4,4.55,162570,0
+ALTI.US,D,20240517,000000,4.69,4.8023,4.41,4.43,94334,0
+ALTI.US,D,20240520,000000,4.43,4.61,4.37,4.53,89465,0
+ALTI.US,D,20240521,000000,4.61,4.61,4.33,4.41,141646,0
+ALTI.US,D,20240522,000000,4.43,5.09,4.37,4.77,151458,0
+ALTI.US,D,20240523,000000,4.77,4.77,4.43,4.54,84600,0
+ALTI.US,D,20240524,000000,4.56,4.64,4.48,4.52,55136,0
+ALTI.US,D,20240528,000000,4.5,5.05,4.5,5.04,258649,0
+ALTI.US,D,20240529,000000,4.98,5.25,4.95,5.07,189405,0
+ALTI.US,D,20240530,000000,5.15,5.15,4.79,4.95,128331,0
+ALTI.US,D,20240531,000000,4.97,4.98,4.6,4.77,514953,0
+ALTI.US,D,20240603,000000,4.85,5,4.66,4.99,120511,0
+ALTI.US,D,20240604,000000,4.94,5.1,4.67,4.71,173273,0
+ALTI.US,D,20240605,000000,4.72,4.83,4.55,4.78,181816,0
+ALTI.US,D,20240606,000000,4.85,4.95,4.57,4.6,171742,0
+ALTI.US,D,20240607,000000,4.6,4.82,4.5652,4.66,57222,0
+ALTI.US,D,20240610,000000,4.68,4.94,4.645,4.84,88681,0
+ALTI.US,D,20240611,000000,4.82,5.05,4.76,5.03,140773,0
+ALTI.US,D,20240612,000000,5.04,5.43,5,5.18,211766,0
+ALTI.US,D,20240613,000000,5.23,5.23,4.69,4.99,271040,0
+ALTI.US,D,20240614,000000,4.9,5.11,4.63,4.7,115065,0
+ALTI.US,D,20240617,000000,4.67,5.07,4.59,5.01,119041,0
+ALTI.US,D,20240618,000000,4.94,5.15,4.87,4.99,111235,0
+ALTI.US,D,20240620,000000,4.95,5.37,4.8614,4.96,95105,0
+ALTI.US,D,20240621,000000,4.96,5.31,4.9,5.3,695357,0
+ALTI.US,D,20240624,000000,5.22,5.45,4.921,5,101667,0
+ALTI.US,D,20240625,000000,4.99,5.01,4.85,4.93,92487,0
+ALTI.US,D,20240626,000000,4.84,5.01,4.7,4.98,175459,0
+ALTI.US,D,20240627,000000,5.02,5.29,4.87,4.91,171639,0
+ALTI.US,D,20240628,000000,4.88,5.32,4.83,5.21,2177996,0
+ALTI.US,D,20240701,000000,5.22,5.355,4.85,4.92,108436,0
+ALTI.US,D,20240702,000000,4.86,4.9,4.6,4.8,112836,0
+ALTI.US,D,20240703,000000,4.84,4.84,4.6737,4.76,19077,0
+ALTI.US,D,20240705,000000,4.73,4.825,4.66,4.76,79182,0
+ALTI.US,D,20240708,000000,4.76,4.94,4.62,4.62,152937,0
+ALTI.US,D,20240709,000000,4.61,4.66,4.31,4.34,124448,0
+ALTI.US,D,20240710,000000,4.37,4.74,4.26,4.55,79162,0
+ALTI.US,D,20240711,000000,4.55,4.79,4.4,4.74,186013,0
+ALTI.US,D,20240712,000000,4.75,4.92,4.62,4.78,117810,0
+ALTI.US,D,20240715,000000,4.84,5.01,4.84,5,118533,0
+ALTI.US,D,20240716,000000,5.03,5.19,4.97,5.16,154630,0
+ALTI.US,D,20240717,000000,4.99,5.25,4.945,4.99,190301,0
+ALTI.US,D,20240718,000000,4.96,5.15,4.7,4.77,63651,0
+ALTI.US,D,20240719,000000,4.82,5,4.68,4.72,155657,0
+ALTI.US,D,20240722,000000,4.64,5.05,4.64,4.94,104245,0
+ALTI.US,D,20240723,000000,4.92,4.96,4.72,4.91,69666,0
+ALTI.US,D,20240724,000000,4.87,4.98,4.79,4.79,52290,0
+ALTI.US,D,20240725,000000,4.83,5.09,4.8,4.96,76631,0
+ALTI.US,D,20240726,000000,5.04,5.155,4.91,5.06,106237,0
+ALTI.US,D,20240729,000000,5.05,5.075,4.784,4.79,51948,0
+ALTI.US,D,20240730,000000,4.84,4.9,4.72,4.82,78066,0
+ALTI.US,D,20240731,000000,4.82,5.02,4.7517,4.9,77688,0
+ALTI.US,D,20240801,000000,4.9,4.9,4.43,4.62,144455,0
+ALTI.US,D,20240802,000000,4.41,4.65,4.32,4.38,189913,0
+ALTI.US,D,20240805,000000,4.12,4.28,3.93,4.04,204224,0
+ALTI.US,D,20240806,000000,4.09,4.13,3.5801,3.68,484345,0
+ALTI.US,D,20240807,000000,3.73,4.06,3.71,3.805,157200,0
+ALTI.US,D,20240808,000000,3.85,3.95,3.72,3.81,186262,0
+ALTI.US,D,20240809,000000,3.87,4.04,3.72,3.77,53385,0
+ALTI.US,D,20240812,000000,3.74,3.89,3.56,3.63,97405,0
+ALTI.US,D,20240813,000000,3.66,4,3.66,3.87,128318,0
+ALTI.US,D,20240814,000000,3.88,3.97,3.71,3.91,143388,0
+ALTI.US,D,20240815,000000,4,4.13,3.87,3.97,187523,0
+ALTI.US,D,20240816,000000,3.95,4.2,3.94,4.1,136660,0
+ALTI.US,D,20240819,000000,4.11,4.12,3.9,4.06,59970,0
+ALTI.US,D,20240820,000000,4.05,4.1,3.9,4.02,247537,0
+ALTI.US,D,20240821,000000,4.06,4.14,4,4.12,42929,0
+ALTI.US,D,20240822,000000,4.12,4.2,4.07,4.16,108875,0
+ALTI.US,D,20240823,000000,4.2,4.73,4.165,4.64,192662,0
+ALTI.US,D,20240826,000000,4.65,4.75,4.29,4.41,139313,0
+ALTI.US,D,20240827,000000,4.36,4.375,4.13,4.23,67345,0
+ALTI.US,D,20240828,000000,4.23,4.33,4.1,4.12,50699,0
+ALTI.US,D,20240829,000000,4.14,4.2091,3.94,4.02,79557,0
+ALTI.US,D,20240830,000000,3.99,4.055,3.94,4.02,56772,0
+ALTI.US,D,20240903,000000,3.96,3.96,3.7,3.81,118980,0
+ALTI.US,D,20240904,000000,3.835,3.89,3.78,3.8,74571,0
+ALTI.US,D,20240905,000000,3.8,3.94,3.73,3.88,61399,0
+ALTI.US,D,20240906,000000,3.86,3.94,3.535,3.56,145434,0
+ALTI.US,D,20240909,000000,3.55,4.185,3.55,3.95,315072,0
+ALTI.US,D,20240910,000000,3.93,4,3.77,3.91,178430,0
+ALTI.US,D,20240911,000000,3.89,4.26,3.8,4.18,239738,0
+ALTI.US,D,20240912,000000,4.21,4.25,3.99,4.09,135712,0
+ALTI.US,D,20240913,000000,4.18,4.26,3.875,4.25,342386,0
+ALTI.US,D,20240916,000000,4.27,4.39,4.19,4.36,174205,0
+ALTI.US,D,20240917,000000,4.36,4.65,4.315,4.44,201691,0
+ALTI.US,D,20240918,000000,4.38,4.5,4.31,4.31,174089,0
+ALTI.US,D,20240919,000000,4.49,4.58,4.335,4.45,107082,0
+ALTI.US,D,20240920,000000,4.39,4.55,4.305,4.49,1852227,0
+ALTI.US,D,20240923,000000,4.54,4.61,4.01,4.015,129820,0
+ALTI.US,D,20240924,000000,4.01,4.15,3.76,3.79,164516,0
+ALTI.US,D,20240925,000000,3.79,3.91,3.74,3.77,101344,0
+ALTI.US,D,20240926,000000,3.85,3.945,3.79,3.81,126228,0
+ALTI.US,D,20240927,000000,3.88,3.99,3.76,3.8,97042,0
+ALTI.US,D,20240930,000000,3.78,3.81,3.62,3.74,109505,0
+ALTI.US,D,20241001,000000,3.71,3.76,3.5149,3.64,190649,0
+ALTI.US,D,20241002,000000,3.62,3.73,3.57,3.57,61021,0
+ALTI.US,D,20241003,000000,3.55,3.7,3.51,3.51,134054,0
+ALTI.US,D,20241004,000000,3.63,3.665,3.5,3.53,114505,0
+ALTI.US,D,20241007,000000,3.52,3.785,3.51,3.57,447263,0
+ALTI.US,D,20241008,000000,3.58,3.71,3.47,3.5,249028,0
+ALTI.US,D,20241009,000000,3.51,3.79,3.4952,3.7,183362,0
+ALTI.US,D,20241010,000000,3.65,3.88,3.65,3.85,203108,0
+ALTI.US,D,20241011,000000,3.85,3.95,3.72,3.73,113371,0
+ALTI.US,D,20241014,000000,3.74,3.92,3.705,3.79,56367,0
+ALTI.US,D,20241015,000000,3.81,3.95,3.74,3.82,99252,0
+ALTI.US,D,20241016,000000,3.87,3.98,3.82,3.96,114634,0
+ALTI.US,D,20241017,000000,3.94,4,3.89,3.98,69864,0
+ALTI.US,D,20241018,000000,4,4.04,3.9,3.9,78498,0
+ALTI.US,D,20241021,000000,3.92,3.99,3.815,3.94,90120,0
+ALTI.US,D,20241022,000000,3.93,4.13,3.91,4.09,121081,0
+ALTI.US,D,20241023,000000,4.07,4.17,3.88,4.15,83510,0
+ALTI.US,D,20241024,000000,4.17,4.21,4.02,4.11,67708,0
+ALTI.US,D,20241025,000000,4.14,4.19,3.93,3.99,78109,0
+ALTI.US,D,20241028,000000,4.06,4.15,3.99,4.05,99271,0
+ALTI.US,D,20241029,000000,3.98,4.07,3.8902,4.06,69674,0
+ALTI.US,D,20241030,000000,4.05,4.27,4,4.1,141882,0
+ALTI.US,D,20241031,000000,4.05,4.24,4.05,4.08,859888,0
+ALTI.US,D,20241101,000000,4.13,4.22,4.09,4.21,78289,0
+ALTI.US,D,20241104,000000,4.15,4.34,4.15,4.32,118437,0
+ALTI.US,D,20241105,000000,4.3,4.67,4.295,4.67,128658,0
+ALTI.US,D,20241106,000000,4.86,5,4.85,4.93,232872,0
+ALTI.US,D,20241107,000000,4.93,4.96,4.65,4.79,199969,0
+ALTI.US,D,20241108,000000,4.6,4.88,4.53,4.84,98904,0
+ALTI.US,D,20241111,000000,4.86,4.93,4.69,4.8,78599,0
+ALTI.US,D,20241112,000000,4.75,4.93,4.7,4.75,114130,0
+ALTI.US,D,20241113,000000,4.75,4.75,4.46,4.51,154049,0
+ALTI.US,D,20241114,000000,4.5,4.55,4.4,4.43,146434,0
+ALTI.US,D,20241115,000000,4.46,4.46,4.27,4.39,128230,0
+ALTI.US,D,20241118,000000,4.3526,4.4817,4.2801,4.3,187995,0
+ALTI.US,D,20241119,000000,4.27,4.32,3.94,3.98,305812,0
+ALTI.US,D,20241120,000000,3.96,4.24,3.67,4.1,356335,0
+ALTI.US,D,20241121,000000,4.13,4.36,4.13,4.29,121582,0
+ALTI.US,D,20241122,000000,4.31,4.385,4.28,4.31,44901,0
+ALTI.US,D,20241125,000000,4.38,4.6099,4.23,4.48,153592,0
+ALTI.US,D,20241126,000000,4.45,4.51,4.3,4.34,57251,0
+ALTI.US,D,20241127,000000,4.39,4.64,4.39,4.55,104936,0
+ALTI.US,D,20241129,000000,4.57,4.85,4.57,4.75,109042,0
+ALTI.US,D,20241202,000000,4.75,4.85,4.67,4.83,111206,0
+ALTI.US,D,20241203,000000,4.85,4.85,4.47,4.55,91442,0
+ALTI.US,D,20241204,000000,4.57,4.73,4.25,4.33,210934,0
+ALTI.US,D,20241205,000000,4.32,4.48,4.29,4.44,87574,0
+ALTI.US,D,20241206,000000,4.5,4.82,4.42,4.64,153399,0
+ALTI.US,D,20241209,000000,4.65,4.8,4.62,4.62,82668,0
+ALTI.US,D,20241210,000000,4.59,4.71,4.49,4.64,73912,0
+ALTI.US,D,20241211,000000,4.7,4.7,4.51,4.51,48704,0
+ALTI.US,D,20241212,000000,4.58,4.58,4.455,4.52,46176,0
+ALTI.US,D,20241213,000000,4.51,4.56,4.47,4.54,41162,0
+ALTI.US,D,20241216,000000,4.5,4.55,4.27,4.33,93626,0
+ALTI.US,D,20241217,000000,4.29,4.65,4.29,4.48,115430,0
+ALTI.US,D,20241218,000000,4.45,4.6,4.17,4.18,112309,0
+ALTI.US,D,20241219,000000,4.25,4.362,3.98,4.18,147960,0
+ALTI.US,D,20241220,000000,4.09,4.33,4.09,4.23,257815,0
+ALTI.US,D,20241223,000000,4.19,4.27,4.07,4.14,63127,0
+ALTI.US,D,20241224,000000,4.09,4.3,4.09,4.3,23969,0
+ALTI.US,D,20241226,000000,4.34,4.46,4.28,4.42,43475,0
+ALTI.US,D,20241227,000000,4.4,4.5,4.3,4.39,108587,0
+ALTI.US,D,20241230,000000,4.22,4.49,4.22,4.43,56821,0
+ALTI.US,D,20241231,000000,4.47,4.5897,4.32,4.41,66622,0
+ALTI.US,D,20250102,000000,4.45,4.525,4.27,4.39,74064,0
+ALTI.US,D,20250103,000000,4.44,4.48,4.295,4.4,95454,0
+ALTI.US,D,20250106,000000,4.45,4.45,4.21,4.22,53018,0
+ALTI.US,D,20250107,000000,4.25,4.37,4,4.24,309168,0
+ALTI.US,D,20250108,000000,4.24,4.28,4.09,4.19,113731,0
+ALTI.US,D,20250110,000000,4.09,4.16,3.98,4.04,74228,0
+ALTI.US,D,20250113,000000,3.97,4.17,3.95,4.13,55966,0
+ALTI.US,D,20250114,000000,4.17,4.18,4.005,4.06,69367,0
+ALTI.US,D,20250115,000000,4.19,4.245,4.07,4.14,38880,0
+ALTI.US,D,20250116,000000,4.1,4.2043,4.01,4.01,79046,0
+ALTI.US,D,20250117,000000,4.03,4.12,3.95,4.09,135889,0
+ALTI.US,D,20250121,000000,4.08,4.17,4.05,4.05,50165,0
+ALTI.US,D,20250122,000000,4.04,4.04,3.89,3.94,79095,0
+ALTI.US,D,20250123,000000,3.9,4.064,3.9,4.01,43509,0
+ALTI.US,D,20250124,000000,3.97,4.23,3.97,4.11,45275,0
+ALTI.US,D,20250127,000000,4.11,4.27,4.03,4.14,74308,0
+ALTI.US,D,20250128,000000,4,4.17,4,4.11,43891,0
+ALTI.US,D,20250129,000000,4.05,4.1,3.975,4.02,42845,0
+ALTI.US,D,20250130,000000,3.96,4.03,3.85,3.92,108466,0
+ALTI.US,D,20250131,000000,3.91,3.965,3.8,3.89,61872,0
+ALTI.US,D,20250203,000000,3.74,3.86,3.7,3.78,91777,0
+ALTI.US,D,20250204,000000,3.75,3.9499,3.69,3.93,94864,0
+ALTI.US,D,20250205,000000,3.95,4.0449,3.95,4,70812,0
+ALTI.US,D,20250206,000000,4.02,4.15,3.8037,3.94,31237,0
+ALTI.US,D,20250207,000000,3.94,3.975,3.75,3.81,88394,0
+ALTI.US,D,20250210,000000,3.84,3.89,3.75,3.86,56296,0
+ALTI.US,D,20250211,000000,3.9,3.9,3.53,3.58,117244,0
+ALTI.US,D,20250212,000000,3.51,3.6882,3.36,3.47,105134,0
+ALTI.US,D,20250213,000000,3.47,3.47,3.24,3.28,118087,0
+ALTI.US,D,20250214,000000,3.33,3.615,3.25,3.47,210906,0
+ALTI.US,D,20250218,000000,3.48,3.505,3.36,3.49,82513,0
+ALTI.US,D,20250219,000000,3.455,3.56,3.4,3.53,55400,0
+ALTI.US,D,20250220,000000,3.53,3.55,3.28,3.29,125250,0
+ALTI.US,D,20250221,000000,3.34,3.365,3.24,3.28,138741,0
+ALTI.US,D,20250224,000000,3.33,3.42,3.26,3.41,111223,0
+ALTI.US,D,20250225,000000,3.45,3.49,3.31,3.4,112132,0
+ALTI.US,D,20250226,000000,3.41,3.55,3.4,3.49,71175,0
+ALTI.US,D,20250227,000000,3.47,3.5297,3.33,3.45,107146,0
+ALTI.US,D,20250228,000000,3.46,3.63,3.35,3.46,109230,0
+ALTI.US,D,20250303,000000,3.51,3.51,3.28,3.37,174180,0
+ALTI.US,D,20250304,000000,3.41,3.59,3.15,3.53,146704,0
+ALTI.US,D,20250305,000000,3.53,3.63,3.39,3.51,77137,0
+ALTI.US,D,20250306,000000,3.64,3.64,3.33,3.45,85056,0
+ALTI.US,D,20250307,000000,3.49,3.6,3.35,3.47,75375,0
+ALTI.US,D,20250310,000000,3.4965,3.4965,3.25,3.35,86746,0
+ALTI.US,D,20250311,000000,3.39,3.45,3.2,3.35,66380,0
+ALTI.US,D,20250312,000000,3.38,3.39,3.1,3.11,100153,0
+ALTI.US,D,20250313,000000,3.14,3.17,3.02,3.03,90760,0
+ALTI.US,D,20250314,000000,2.75,2.96,2.4,2.66,312585,0
+ALTI.US,D,20250317,000000,2.73,2.75,2.33,2.52,272815,0
+ALTI.US,D,20250318,000000,2.52,3.05,2.5066,2.95,210538,0
+ALTI.US,D,20250319,000000,2.91,3.11,2.73,2.96,170316,0
+ALTI.US,D,20250320,000000,3,3.14,2.88,2.9,112831,0
+ALTI.US,D,20250321,000000,2.86,2.9321,2.68,2.85,217040,0
+ALTI.US,D,20250324,000000,2.84,3.03,2.83,2.89,84721,0
+ALTI.US,D,20250325,000000,2.87,3,2.745,2.97,428898,0
+ALTI.US,D,20250326,000000,3.01,3.07,2.93,2.98,80200,0
+ALTI.US,D,20250327,000000,2.98,3.02,2.95,2.99,48868,0
+ALTI.US,D,20250328,000000,2.99,3.1,2.93,3.04,119743,0
+ALTI.US,D,20250331,000000,2.97,3.1,2.89,3.04,105396,0
+ALTI.US,D,20250401,000000,3.02,3.24,3,3.16,155766,0
+ALTI.US,D,20250402,000000,3.12,3.25,3.02,3.04,116622,0
+ALTI.US,D,20250403,000000,3,3.01,2.77,2.89,106882,0
+ALTI.US,D,20250404,000000,2.75,3.09,2.62,2.94,198751,0
+ALTI.US,D,20250407,000000,2.82,3.1,2.75,2.88,123736,0
+ALTI.US,D,20250408,000000,2.94,2.98,2.7,2.82,103242,0
+ALTI.US,D,20250409,000000,2.75,3.14,2.75,2.98,137982,0
+ALTI.US,D,20250410,000000,2.92,3.03,2.76,2.81,44101,0
+ALTI.US,D,20250411,000000,2.81,3.03,2.75,3,103724,0
+ALTI.US,D,20250414,000000,3,3.14,2.84,3.09,126789,0
+ALTI.US,D,20250415,000000,3.09,3.39,3.09,3.31,104068,0
+ALTI.US,D,20250416,000000,3.28,3.4,3.15,3.33,94047,0
+ALTI.US,D,20250417,000000,3.31,3.36,3.245,3.26,67275,0
+ALTI.US,D,20250421,000000,3.23,3.35,3.155,3.28,66621,0
+ALTI.US,D,20250422,000000,3.27,3.49,3.14,3.36,47191,0
+ALTI.US,D,20250423,000000,3.4,3.5,3.26,3.32,66383,0
+ALTI.US,D,20250424,000000,3.31,3.45,3.294,3.31,50250,0
+ALTI.US,D,20250425,000000,3.28,3.31,3.27,3.28,46956,0
+ALTI.US,D,20250428,000000,3.25,3.36,3.226,3.29,52686,0
+ALTI.US,D,20250429,000000,3.28,3.31,3.18,3.3,120798,0
+ALTI.US,D,20250430,000000,3.24,3.5,3.19,3.43,65845,0
+ALTI.US,D,20250501,000000,3.4,3.4262,3.2,3.26,62523,0
+ALTI.US,D,20250502,000000,3.25,3.35,3.2,3.2,37411,0
+ALTI.US,D,20250505,000000,3.2,3.26,3.1,3.18,189206,0
+ALTI.US,D,20250506,000000,3.1,3.19,3.1,3.14,33238,0
+ALTI.US,D,20250507,000000,3.16,3.26,3.125,3.22,57906,0
+ALTI.US,D,20250508,000000,3.22,3.45,3.22,3.29,72240,0
+ALTI.US,D,20250509,000000,3.31,3.57,3.31,3.44,151839,0
+ALTI.US,D,20250512,000000,3.58,3.58,3.4,3.44,43506,0
+ALTI.US,D,20250513,000000,3.5,3.75,3.48,3.56,217008,0
+ALTI.US,D,20250514,000000,3.56,3.56,3.32,3.32,68619,0
+ALTI.US,D,20250515,000000,3.32,3.5799,3.32,3.49,87871,0
+ALTI.US,D,20250516,000000,3.5,3.58,3.41,3.44,132492,0
+ALTI.US,D,20250519,000000,3.4,3.51,3.32,3.36,65175,0
+ALTI.US,D,20250520,000000,3.33,3.405,3.225,3.27,25613,0
+ALTI.US,D,20250521,000000,3.23,3.3,3.12,3.24,109899,0
+ALTI.US,D,20250522,000000,3.18,3.31,3.18,3.19,55238,0
+ALTI.US,D,20250523,000000,3.17,3.25,3.145,3.18,49901,0
+ALTI.US,D,20250527,000000,3.22,3.37,3.22,3.36,46981,0
+ALTI.US,D,20250528,000000,3.36,3.45,3.33,3.37,78565,0
+ALTI.US,D,20250529,000000,3.39,3.455,3.3,3.35,47155,0
+ALTI.US,D,20250530,000000,3.35,3.41,3.215,3.32,127001,0
+ALTI.US,D,20250602,000000,3.32,3.44,3.28,3.42,96466,0
+ALTI.US,D,20250603,000000,3.42,3.63,3.42,3.51,1756993,0
+ALTI.US,D,20250604,000000,3.53,3.6691,3.44,3.61,210328,0
+ALTI.US,D,20250605,000000,3.61,3.7,3.52,3.65,118636,0
+ALTI.US,D,20250606,000000,3.66,3.72,3.53,3.64,235928,0
+ALTI.US,D,20250609,000000,3.69,3.78,3.61,3.73,150111,0
+ALTI.US,D,20250610,000000,3.77,3.9,3.68,3.88,115371,0
+ALTI.US,D,20250611,000000,3.9,4.05,3.78,3.87,165093,0
+ALTI.US,D,20250612,000000,3.84,3.98,3.735,3.93,59672,0
+ALTI.US,D,20250613,000000,3.87,3.98,3.7523,3.92,124927,0
+ALTI.US,D,20250616,000000,3.96,4.2,3.78,4.13,117032,0
+ALTI.US,D,20250617,000000,4.08,4.2,3.94,3.95,170888,0
+ALTI.US,D,20250618,000000,3.94,4.21,3.83,4.1,109105,0
+ALTI.US,D,20250620,000000,4.12,4.2399,3.955,4.09,389710,0
+ALTI.US,D,20250623,000000,4.1,4.19,3.93,4.07,158259,0
+ALTI.US,D,20250624,000000,4.12,4.16,4.02,4.07,128927,0
+ALTI.US,D,20250625,000000,4.08,4.15,3.93,4.08,222198,0
+ALTI.US,D,20250626,000000,4.11,4.18,4.06,4.15,135007,0
+ALTI.US,D,20250627,000000,4.16,4.18,3.94,4.16,932060,0
+ALTI.US,D,20250630,000000,4.18,4.18,4.02,4.15,154678,0
+ALTI.US,D,20250701,000000,4.17,4.18,4.025,4.03,103901,0
+ALTI.US,D,20250702,000000,4.03,4.15,3.96,4.13,129852,0
+ALTI.US,D,20250703,000000,4.13,4.2134,3.945,4.14,160840,0
+ALTI.US,D,20250707,000000,4.09,4.14,4,4.1,163980,0
+ALTI.US,D,20250708,000000,4.12,4.13,4.06,4.07,114264,0
+ALTI.US,D,20250709,000000,4.11,4.13,3.9869,4.11,64765,0
+ALTI.US,D,20250710,000000,4.08,4.1,4.02,4.08,93453,0
+ALTI.US,D,20250711,000000,4.08,4.12,3.94,4.07,157069,0
+ALTI.US,D,20250714,000000,4.05,4.1,3.9601,4.09,63578,0
+ALTI.US,D,20250715,000000,4.1,4.15,3.98,4.09,143821,0
+ALTI.US,D,20250716,000000,4.1,4.35,4.08,4.32,68865,0
+ALTI.US,D,20250717,000000,4.34,4.59,4.2958,4.52,146082,0
+ALTI.US,D,20250718,000000,4.56,4.575,4.38,4.41,163857,0
+ALTI.US,D,20250721,000000,4.41,4.5196,4.39,4.4,104171,0
+ALTI.US,D,20250722,000000,4.38,4.5,4.32,4.43,166326,0
+ALTI.US,D,20250723,000000,4.49,4.52,4.3301,4.39,131400,0
+ALTI.US,D,20250724,000000,4.38,4.415,4.285,4.38,69687,0
+ALTI.US,D,20250725,000000,4.38,4.39,4.27,4.38,57251,0
+ALTI.US,D,20250728,000000,4.36,4.4,4.24,4.28,78206,0
+ALTI.US,D,20250729,000000,4.31,4.31,3.7624,4.12,166470,0
+ALTI.US,D,20250730,000000,4.12,4.27,4.03,4.13,253449,0
+ALTI.US,D,20250731,000000,4.09,4.31,4.05,4.09,62596,0
+ALTI.US,D,20250801,000000,4.065,4.095,3.9,3.9,82185,0
+ALTI.US,D,20250804,000000,3.93,4.13,3.88,4.1,80022,0
+ALTI.US,D,20250805,000000,4.08,4.84,3.84,4.84,715092,0
+ALTI.US,D,20250806,000000,4.57,4.7,4.35,4.595,275915,0
+ALTI.US,D,20250807,000000,4.6,4.65,4.298,4.595,97839,0
+ALTI.US,D,20250808,000000,4.58,4.67,4.48,4.56,108092,0
+ALTI.US,D,20250811,000000,4.57,4.62,4.3,4.49,132292,0
+ALTI.US,D,20250812,000000,4.37,4.51,4.1,4.42,174644,0
+ALTI.US,D,20250813,000000,4.41,4.565,4.29,4.38,117415,0
+ALTI.US,D,20250814,000000,4.31,4.365,4.2,4.32,115471,0
+ALTI.US,D,20250815,000000,4.31,4.37,4.24,4.3,93077,0
+ALTI.US,D,20250818,000000,4.29,4.49,4.27,4.3,62180,0
+ALTI.US,D,20250819,000000,4.26,4.31,4.2,4.23,63751,0
+ALTI.US,D,20250820,000000,4.24,4.3076,4.11,4.17,151180,0
+ALTI.US,D,20250821,000000,4.14,4.21,4.081,4.12,92675,0
+ALTI.US,D,20250822,000000,4.15,4.38,4.15,4.34,126058,0
+ALTI.US,D,20250825,000000,4.29,4.405,4.144,4.22,107766,0
+ALTI.US,D,20250826,000000,4.18,4.4,4.18,4.38,76885,0
+ALTI.US,D,20250827,000000,4.39,4.41,4.31,4.32,99818,0
+ALTI.US,D,20250828,000000,4.33,4.42,4.27,4.39,56863,0
+ALTI.US,D,20250829,000000,4.38,4.54,4.26,4.33,163796,0
+ALTI.US,D,20250902,000000,4.25,4.3,4.14,4.26,107484,0
+ALTI.US,D,20250903,000000,4.21,4.315,4.14,4.28,71764,0
+ALTI.US,D,20250904,000000,4.3,4.32,4.175,4.25,86127,0
+ALTI.US,D,20250905,000000,4.25,4.27,4.11,4.14,62945,0
+ALTI.US,D,20250908,000000,4.13,4.17,3.98,4.06,229103,0
+ALTI.US,D,20250909,000000,4.06,4.1,3.95,4.07,65796,0
+ALTI.US,D,20250910,000000,4.05,4.095,3.85,3.93,164598,0
+ALTI.US,D,20250911,000000,3.92,3.955,3.8,3.88,121416,0
+ALTI.US,D,20250912,000000,3.9,3.94,3.77,3.82,96234,0
+ALTI.US,D,20250915,000000,3.83,3.83,3.66,3.7,245384,0
+ALTI.US,D,20250916,000000,3.68,3.77,3.68,3.72,112009,0
+ALTI.US,D,20250917,000000,3.73,3.76,3.62,3.68,138891,0
+ALTI.US,D,20250918,000000,3.69,3.95,3.69,3.92,132660,0
+ALTI.US,D,20250919,000000,3.91,4.02,3.82,3.88,1425927,0
+ALTI.US,D,20250922,000000,3.88,3.97,3.765,3.81,129563,0
+ALTI.US,D,20250923,000000,3.75,3.9683,3.73,3.78,74921,0
+ALTI.US,D,20250924,000000,3.78,3.8376,3.67,3.71,56696,0
+ALTI.US,D,20250925,000000,3.68,3.705,3.63,3.69,57667,0
+ALTI.US,D,20250926,000000,3.7,3.74,3.645,3.68,64009,0
+ALTI.US,D,20250929,000000,3.68,3.7065,3.52,3.57,107885,0
+ALTI.US,D,20250930,000000,3.57,3.59,3.5,3.56,74749,0
+ALTI.US,D,20251001,000000,3.52,3.605,3.42,3.42,119256,0
+ALTI.US,D,20251002,000000,3.43,3.51,3.3,3.46,99132,0
+ALTI.US,D,20251003,000000,3.47,3.8199,3.36,3.66,218026,0
+ALTI.US,D,20251006,000000,3.67,3.72,3.51,3.57,89973,0
+ALTI.US,D,20251007,000000,3.57,3.73,3.5178,3.55,68642,0
+ALTI.US,D,20251008,000000,3.56,3.6252,3.5,3.6,41277,0
+ALTI.US,D,20251009,000000,3.54,3.6,3.53,3.55,34607,0
+ALTI.US,D,20251010,000000,3.54,3.66,3.4,3.59,321867,0
+ALTI.US,D,20251013,000000,3.6,3.73,3.555,3.69,77766,0
+ALTI.US,D,20251014,000000,3.62,3.88,3.62,3.76,95208,0
+ALTI.US,D,20251015,000000,3.71,3.765,3.65,3.7,55037,0
+ALTI.US,D,20251016,000000,3.72,3.72,3.57,3.67,65032,0
+ALTI.US,D,20251017,000000,3.65,3.77,3.58,3.72,140170,0
+ALTI.US,D,20251020,000000,3.75,3.88,3.71,3.85,60520,0
+ALTI.US,D,20251021,000000,3.84,3.91,3.81,3.88,71086,0
+ALTI.US,D,20251022,000000,3.87,3.87,3.79,3.87,76392,0
+ALTI.US,D,20251023,000000,3.81,3.860055,3.75,3.77,101178,0
+ALTI.US,D,20251024,000000,3.78,3.855,3.78,3.83,73563,0
+ALTI.US,D,20251027,000000,3.83,3.83,3.74,3.76,90411,0
+ALTI.US,D,20251028,000000,3.69,4.02,3.69,3.97,109632,0
+ALTI.US,D,20251029,000000,3.96,4.01,3.82,3.89,115329,0
+ALTI.US,D,20251030,000000,3.86,3.9513,3.7141,3.85,39217,0
+ALTI.US,D,20251031,000000,3.84,3.98,3.83,3.94,74678,0
+ALTI.US,D,20251103,000000,3.95,3.99,3.81,3.95,81362,0
+ALTI.US,D,20251104,000000,3.89,3.97,3.89,3.9,44043,0
+ALTI.US,D,20251105,000000,3.94,4.065,3.8308,4,82304,0
+ALTI.US,D,20251106,000000,3.99,4,3.89,3.905,28136,0
+ALTI.US,D,20251107,000000,3.9,4.08,3.85,4.065,62949,0
+ALTI.US,D,20251110,000000,4.12,4.33,4.0236,4.27,180732,0
+ALTI.US,D,20251111,000000,4.31,4.31,4.08,4.11,44568,0
+ALTI.US,D,20251112,000000,4.1,4.2,4.07,4.07,55128,0
+ALTI.US,D,20251113,000000,4.02,4.1,3.87,3.88,101550,0
+ALTI.US,D,20251114,000000,3.84,3.92,3.8,3.89,45341,0
+ALTI.US,D,20251117,000000,3.86,3.99,3.85,3.97,64461,0
+ALTI.US,D,20251118,000000,3.96,4.08,3.81,3.82,89749,0
+ALTI.US,D,20251119,000000,3.82,4.032,3.8,3.83,68161,0
+ALTI.US,D,20251120,000000,3.91,4,3.91,3.925,51354,0
+ALTI.US,D,20251121,000000,3.9,4.1,3.9,4.1,152784,0
+ALTI.US,D,20251124,000000,4.11,4.4399,3.99,4,133299,0
+ALTI.US,D,20251125,000000,4.02,4.14,3.98,4,76671,0
+ALTI.US,D,20251126,000000,3.96,4.06,3.96,4,97886,0
+ALTI.US,D,20251128,000000,4.07,4.105,3.955,4.04,103270,0
+ALTI.US,D,20251201,000000,4,4.1,3.83,3.9,78491,0
+ALTI.US,D,20251202,000000,3.93,4.07,3.905,3.99,158873,0
+ALTI.US,D,20251203,000000,4.02,4.09,3.9459,4,138340,0
+ALTI.US,D,20251204,000000,3.99,4.41,3.9811,4.34,225994,0
+ALTI.US,D,20251205,000000,4.31,4.6,4.31,4.54,138263,0
+ALTI.US,D,20251208,000000,4.57,4.57,4.285,4.44,93597,0
+ALTI.US,D,20251209,000000,4.46,5.3,4.46,4.66,611078,0
+ALTI.US,D,20251210,000000,4.66,5.24,4.54,5.16,401708,0
+ALTI.US,D,20251211,000000,5.1,5.445,4.91,5.19,373258,0
+ALTI.US,D,20251212,000000,5.18,5.25,5.135,5.14,137080,0
+ALTI.US,D,20251215,000000,5.18,5.24,5.01,5.11,93450,0
+ALTI.US,D,20251216,000000,5.11,5.175,5.02,5.05,98588,0
+ALTI.US,D,20251217,000000,5.04,5.2,4.74,4.8,106378,0
+ALTI.US,D,20251218,000000,4.9,4.99,4.73,4.9,125093,0
+ALTI.US,D,20251219,000000,4.9,5,4.85,4.88,184507,0
+ALTI.US,D,20251222,000000,4.89,4.96,4.61,4.64,96778,0
+ALTI.US,D,20251223,000000,4.63,4.745,4.53,4.68,76343,0
+ALTI.US,D,20251224,000000,4.7,4.84,4.68,4.78,47697,0
+ALTI.US,D,20251226,000000,4.79,4.82,4.68,4.7,45073,0
+ALTI.US,D,20251229,000000,4.66,4.745,4.5674,4.67,67325,0
+ALTI.US,D,20251230,000000,4.67,4.76,4.54,4.61,81676,0
+ALTI.US,D,20251231,000000,4.61,4.69,4.57,4.64,73868,0
+ALTI.US,D,20260102,000000,4.69,4.82,4.63,4.71,121852,0
+ALTI.US,D,20260105,000000,4.71,5.34,4.66,5.06,227270,0
+ALTI.US,D,20260106,000000,4.98,5.07,4.63,4.68,379835,0
+ALTI.US,D,20260107,000000,4.68,4.78,4.16,4.17,213070,0
+ALTI.US,D,20260108,000000,4.25,4.325,4.06,4.23,162843,0
+ALTI.US,D,20260109,000000,4.23,4.28,4.0201,4.1,138432,0
+ALTI.US,D,20260112,000000,4.07,4.17,3.99,4.11,117604,0
+ALTI.US,D,20260113,000000,4.15,4.2418,3.7,3.94,311534,0
+ALTI.US,D,20260114,000000,3.88,4.45,3.87,4.14,542351,0
+ALTI.US,D,20260115,000000,4.13,4.25,4.015,4.21,109064,0
+ALTI.US,D,20260116,000000,4.24,4.445,4.15,4.15,189173,0
+ALTI.US,D,20260120,000000,4.04,4.13,3.96,3.97,78738,0
+ALTI.US,D,20260121,000000,3.96,4.18,3.95,4.15,115439,0
+ALTI.US,D,20260122,000000,4.15,4.45,4.15,4.36,98552,0
+ALTI.US,D,20260123,000000,4.31,4.43,4.25,4.4,98205,0
+ALTI.US,D,20260126,000000,4.37,4.61,4.35,4.57,138762,0
+ALTI.US,D,20260127,000000,4.59,4.715,4.46,4.62,192208,0
+ALTI.US,D,20260128,000000,4.6,4.75,4.54,4.75,96305,0
+ALTI.US,D,20260129,000000,4.7,4.89,4.571,4.88,121250,0
+ALTI.US,D,20260130,000000,4.82,4.89,4.65,4.69,184973,0
+ALTI.US,D,20260202,000000,4.69,4.81,4.63,4.73,168154,0
+ALTI.US,D,20260203,000000,4.72,4.76,4.46,4.69,169389,0
+ALTI.US,D,20260204,000000,4.71,4.88,4.65,4.75,101825,0
+ALTI.US,D,20260205,000000,4.725,4.7699,4.58,4.58,87264,0
+ALTI.US,D,20260206,000000,4.62,4.7199,4.45,4.56,235106,0
+ALTI.US,D,20260209,000000,4.56,4.56,4.38,4.42,67640,0
+ALTI.US,D,20260210,000000,4.41,4.73,4.41,4.6,76409,0
+ALTI.US,D,20260211,000000,4.62,4.62,4.255,4.28,117412,0
+ALTI.US,D,20260212,000000,4.35,4.4,4.06,4.2,80813,0
+ALTI.US,D,20260213,000000,4.23,4.435,4.225,4.38,71405,0
+ALTI.US,D,20260217,000000,4.33,4.68,4.26,4.43,86116,0
+ALTI.US,D,20260218,000000,4.4,4.55,4.4,4.49,56405,0
diff --git a/daily/us/nasdaq stocks/1/angi.us.txt b/daily/us/nasdaq stocks/1/angi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c52054899e125bd58e6acd74d0f54920b33e3fd8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/angi.us.txt	
@@ -0,0 +1,3581 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANGI.US,D,20111121,000000,151.5,157.5,143.1,154,46957.8,0
+ANGI.US,D,20111122,000000,150.1,167.9,150.1,161.2,20297,0
+ANGI.US,D,20111123,000000,157.5,159.9,145,147.7,43046.8,0
+ANGI.US,D,20111125,000000,142.5,142.6,131,135,34720.9,0
+ANGI.US,D,20111128,000000,138.9,138.9,128.4,130,92549,0
+ANGI.US,D,20111129,000000,130.6,131.9,115.6,118,167646.6,0
+ANGI.US,D,20111130,000000,122.6,123,107.7,115.6,103882.8,0
+ANGI.US,D,20111201,000000,118.7,125.6,111.6,125.5,40373.9,0
+ANGI.US,D,20111202,000000,132.2,147,131.8,140.1,49750.100000000006,0
+ANGI.US,D,20111205,000000,161,167.4,132.6,136.3,87236.90000000001,0
+ANGI.US,D,20111206,000000,136.3,142.2,133.7,140.1,37238,0
+ANGI.US,D,20111207,000000,139.7,157.7,138.9,156.1,41925.8,0
+ANGI.US,D,20111208,000000,157.5,161.5,152.2,161.5,22764,0
+ANGI.US,D,20111209,000000,162.5,162.5,154.5,160.3,19953.9,0
+ANGI.US,D,20111212,000000,158.5,166,147,164.9,22433.800000000003,0
+ANGI.US,D,20111213,000000,179.7,179.7,161.7,167.5,46741.100000000006,0
+ANGI.US,D,20111214,000000,169.4,172.8,154.5,164.2,17795,0
+ANGI.US,D,20111215,000000,169,169,157,160,11335.1,0
+ANGI.US,D,20111216,000000,166.7,166.7,152.1,157.3,156384.9,0
+ANGI.US,D,20111219,000000,161.5,162.5,150,156.5,12167.400000000001,0
+ANGI.US,D,20111220,000000,160.1,160.8,153.5,159,8248,0
+ANGI.US,D,20111221,000000,157.7,160.2,155.1,160,40482.200000000004,0
+ANGI.US,D,20111222,000000,161.3,164,156.2,160.8,13049.2,0
+ANGI.US,D,20111223,000000,160.8,165.4,155.2,165.3,17304.600000000002,0
+ANGI.US,D,20111227,000000,163.9,167.5,161.9,166.9,19646.2,0
+ANGI.US,D,20111228,000000,167.4,167.4,162.4,163.9,15152.6,0
+ANGI.US,D,20111229,000000,163,163,153.7,159.9,20466.300000000003,0
+ANGI.US,D,20111230,000000,159.5,161.9,158.1,161,24014.2,0
+ANGI.US,D,20120103,000000,164,164,147.9,150.9,25693.800000000003,0
+ANGI.US,D,20120104,000000,148.8,150,137.9,140.9,33929.200000000004,0
+ANGI.US,D,20120105,000000,139.8,141,134.9,137.9,28290.600000000002,0
+ANGI.US,D,20120106,000000,137.1,137.1,128.1,132.3,38214.8,0
+ANGI.US,D,20120109,000000,132.4,134.2,129.8,134.1,16134.6,0
+ANGI.US,D,20120110,000000,133.7,143.3,133.7,138.6,31622.9,0
+ANGI.US,D,20120111,000000,137,141.2,135,140.3,25268.2,0
+ANGI.US,D,20120112,000000,139.2,150.6,138.1,150.3,15714,0
+ANGI.US,D,20120113,000000,148,151.5,143.3,151,7395.900000000001,0
+ANGI.US,D,20120117,000000,153.8,159.9,150.9,157.5,15360.7,0
+ANGI.US,D,20120118,000000,158.4,159.5,156.3,159,8014.700000000001,0
+ANGI.US,D,20120119,000000,159.8,162.9,157,159,12889.1,0
+ANGI.US,D,20120120,000000,155.6,159.7,152.8,157,12674,0
+ANGI.US,D,20120123,000000,156.7,160.5,150.5,158,14368.800000000001,0
+ANGI.US,D,20120124,000000,156.9,162.5,151.1,158,18121.9,0
+ANGI.US,D,20120125,000000,157,162.4,156,156.4,23104.7,0
+ANGI.US,D,20120126,000000,158.5,158.5,153.9,155.9,32253.5,0
+ANGI.US,D,20120127,000000,157,158.5,152,152,16617.600000000002,0
+ANGI.US,D,20120130,000000,153.9,154,146.2,147.2,8601.5,0
+ANGI.US,D,20120131,000000,148.8,148.9,146.4,147.4,10507.900000000001,0
+ANGI.US,D,20120201,000000,147.4,148.2,139,142.3,14211.2,0
+ANGI.US,D,20120202,000000,141.9,147.4,140.3,146.8,11230.900000000001,0
+ANGI.US,D,20120203,000000,147.8,154,146.5,149.1,21612.9,0
+ANGI.US,D,20120206,000000,147.5,149,144.1,147.3,9243.1,0
+ANGI.US,D,20120207,000000,151,159.9,146.1,154.3,22297.800000000003,0
+ANGI.US,D,20120208,000000,156.5,164.3,151.1,162.7,17944.8,0
+ANGI.US,D,20120209,000000,162.7,163,157.9,160.5,9504.300000000001,0
+ANGI.US,D,20120210,000000,160.1,163.4,158.7,161.4,10280.7,0
+ANGI.US,D,20120213,000000,164.9,165,160.1,164.1,21164,0
+ANGI.US,D,20120214,000000,163.6,164.9,154.8,156.1,14141.800000000001,0
+ANGI.US,D,20120215,000000,155.3,156.2,149.6,150.5,17863.9,0
+ANGI.US,D,20120216,000000,150.4,156.4,148.1,154.1,7768.3,0
+ANGI.US,D,20120217,000000,154.5,155,149.1,149.2,22728.4,0
+ANGI.US,D,20120221,000000,149.2,155,148.1,149.3,14102.400000000001,0
+ANGI.US,D,20120222,000000,148.9,149,143.5,144.6,18631.8,0
+ANGI.US,D,20120223,000000,157.1,175.8,144.7,154.7,111177.8,0
+ANGI.US,D,20120224,000000,155.2,158.3,150,156.1,15686.400000000001,0
+ANGI.US,D,20120227,000000,155,161.6,155,158.2,6002.8,0
+ANGI.US,D,20120228,000000,158.4,161,153,159.8,9785,0
+ANGI.US,D,20120229,000000,159.5,163.1,157.3,160,4890.6,0
+ANGI.US,D,20120301,000000,159,162.2,152.4,161.2,5090.6,0
+ANGI.US,D,20120302,000000,162.1,167.5,152.1,152.5,15977.400000000001,0
+ANGI.US,D,20120305,000000,153.6,159.3,145,156.1,13831.900000000001,0
+ANGI.US,D,20120306,000000,153,155.1,146.4,147.9,10954,0
+ANGI.US,D,20120307,000000,150.5,155.8,146.3,155,9198.5,0
+ANGI.US,D,20120308,000000,158.9,159.9,152.1,154.8,20153.7,0
+ANGI.US,D,20120309,000000,154.1,156.6,150,155,7056.1,0
+ANGI.US,D,20120312,000000,154.4,159.7,152.4,159.3,8558.4,0
+ANGI.US,D,20120313,000000,159.9,161.1,155.8,160.4,11267.900000000001,0
+ANGI.US,D,20120314,000000,158.3,159.2,156.4,157.3,8383.800000000001,0
+ANGI.US,D,20120315,000000,156.5,162,154,161.3,14494,0
+ANGI.US,D,20120316,000000,162.9,163.1,158.6,160.8,11962.5,0
+ANGI.US,D,20120319,000000,165.1,183.8,162.6,178.3,21265.4,0
+ANGI.US,D,20120320,000000,177.3,181.5,172,172.8,33404.700000000004,0
+ANGI.US,D,20120321,000000,173.7,174.4,165.8,168,8312,0
+ANGI.US,D,20120322,000000,164.9,170.7,164.9,170.4,17347.5,0
+ANGI.US,D,20120323,000000,169.9,171,166.8,170.6,13737.1,0
+ANGI.US,D,20120326,000000,171.8,177.9,169.5,175.7,17760,0
+ANGI.US,D,20120327,000000,175.4,179.7,175,179,12829.2,0
+ANGI.US,D,20120328,000000,178.7,197.7,178.7,189.1,26966.4,0
+ANGI.US,D,20120329,000000,198.2,198.2,170,179.7,38144,0
+ANGI.US,D,20120330,000000,180.7,192.4,180.7,188.9,34454.6,0
+ANGI.US,D,20120402,000000,187.1,187.8,174.5,183.5,13229.1,0
+ANGI.US,D,20120403,000000,183.3,184.2,173.7,174.9,8964.1,0
+ANGI.US,D,20120404,000000,172.5,176.2,166.5,168.6,12735.900000000001,0
+ANGI.US,D,20120405,000000,168.4,176.6,160,160.3,5143,0
+ANGI.US,D,20120409,000000,160.1,162.3,148.8,149.5,17295.5,0
+ANGI.US,D,20120410,000000,150.5,154.7,145,145.2,11857.800000000001,0
+ANGI.US,D,20120411,000000,146,152.2,145,145.8,6805.1,0
+ANGI.US,D,20120412,000000,145.6,153.4,145.6,151.2,5582.8,0
+ANGI.US,D,20120413,000000,150.3,155.9,146.2,146.4,10111.300000000001,0
+ANGI.US,D,20120416,000000,146.6,154.7,146.6,149.9,23220.100000000002,0
+ANGI.US,D,20120417,000000,150.3,158.1,150.3,154.2,15285.7,0
+ANGI.US,D,20120418,000000,153.6,154.9,149.1,152.6,4855,0
+ANGI.US,D,20120419,000000,152.6,156,146.4,146.7,15641.2,0
+ANGI.US,D,20120420,000000,151.4,151.4,145,146.1,16523.600000000002,0
+ANGI.US,D,20120423,000000,145,146.7,142.5,146.3,22237.7,0
+ANGI.US,D,20120424,000000,146.5,146.5,137.5,142.6,29692.2,0
+ANGI.US,D,20120425,000000,143.4,144.1,135.7,139.6,22224.9,0
+ANGI.US,D,20120426,000000,138.9,142.2,132.6,138.8,39266.3,0
+ANGI.US,D,20120427,000000,142.5,155,139.5,140.6,53034.700000000004,0
+ANGI.US,D,20120430,000000,141,144.5,136,139.5,23608.800000000003,0
+ANGI.US,D,20120501,000000,139.2,139.9,130.9,135.4,36224.700000000004,0
+ANGI.US,D,20120502,000000,134.3,144.2,128.8,142.7,45864.100000000006,0
+ANGI.US,D,20120503,000000,153.9,154.4,137.1,141.1,41497.3,0
+ANGI.US,D,20120504,000000,139.4,145,138.8,140.7,11917.400000000001,0
+ANGI.US,D,20120507,000000,140.3,142.2,137.5,140,9463,0
+ANGI.US,D,20120508,000000,139.1,145.6,136.4,142.2,20928.5,0
+ANGI.US,D,20120509,000000,170,170,136.1,145.6,32623.300000000003,0
+ANGI.US,D,20120510,000000,149.5,149.5,142.4,145.8,9389.5,0
+ANGI.US,D,20120511,000000,145.8,147.5,138.9,144.1,32435.300000000003,0
+ANGI.US,D,20120514,000000,143.6,146.7,139,140.1,14516.1,0
+ANGI.US,D,20120515,000000,137,137,129.1,131.4,62350.100000000006,0
+ANGI.US,D,20120516,000000,133,137.5,130.6,135.3,339175.9,0
+ANGI.US,D,20120517,000000,131.7,135.6,129.2,133.5,82195.20000000001,0
+ANGI.US,D,20120518,000000,135.9,135.9,130,130.7,49264.600000000006,0
+ANGI.US,D,20120521,000000,131.5,131.5,127.5,128.9,109935.70000000001,0
+ANGI.US,D,20120522,000000,130,130,122.5,127,95069.1,0
+ANGI.US,D,20120523,000000,125,126,120,122.5,82155.3,0
+ANGI.US,D,20120524,000000,121.5,125.6,118.1,124,41183.200000000004,0
+ANGI.US,D,20120525,000000,123.2,128.6,120.6,124,31159.300000000003,0
+ANGI.US,D,20120529,000000,124,124.6,117.8,121.1,56791.3,0
+ANGI.US,D,20120530,000000,124.6,125,117.7,122.6,95251.3,0
+ANGI.US,D,20120531,000000,120.8,127.7,120.8,127.7,158772.5,0
+ANGI.US,D,20120601,000000,124.4,125.5,120.2,125.4,44591.8,0
+ANGI.US,D,20120604,000000,125.9,130.1,123.4,129.8,34040,0
+ANGI.US,D,20120605,000000,130.7,134.5,128.4,134.3,29372.5,0
+ANGI.US,D,20120606,000000,134.6,140,132.1,140,25639,0
+ANGI.US,D,20120607,000000,142,142,136.1,136.9,35792.700000000004,0
+ANGI.US,D,20120608,000000,136.4,140,131.7,139.6,19025.600000000002,0
+ANGI.US,D,20120611,000000,140,142.6,134.9,139.2,38361,0
+ANGI.US,D,20120612,000000,139.9,140.9,137.3,140.3,26437.2,0
+ANGI.US,D,20120613,000000,140.5,147.5,139.1,146.5,43054.4,0
+ANGI.US,D,20120614,000000,146.2,149.6,143,145.3,37275.8,0
+ANGI.US,D,20120615,000000,144.6,147,143.5,145.6,26416.4,0
+ANGI.US,D,20120618,000000,143.5,149.8,141.6,148,53212.5,0
+ANGI.US,D,20120619,000000,148.1,150.2,147,150.1,48561.600000000006,0
+ANGI.US,D,20120620,000000,149.2,149.9,143.6,145.6,18883.8,0
+ANGI.US,D,20120621,000000,145.3,146.6,142.5,146.4,31927,0
+ANGI.US,D,20120622,000000,146.6,150.6,144.5,150.6,405831.80000000005,0
+ANGI.US,D,20120625,000000,144.2,153.5,144.2,151,29032.2,0
+ANGI.US,D,20120626,000000,151.2,153.1,148.3,152.6,17335.9,0
+ANGI.US,D,20120627,000000,151.8,155.3,151.4,154.3,20908.4,0
+ANGI.US,D,20120628,000000,152.5,154.7,147.9,154.7,27617.5,0
+ANGI.US,D,20120629,000000,156.5,158.7,151.5,158.4,25061.4,0
+ANGI.US,D,20120702,000000,157.2,158.9,155.3,158.2,16261.2,0
+ANGI.US,D,20120703,000000,157.9,159.8,155.2,158.6,10105.400000000001,0
+ANGI.US,D,20120705,000000,158.6,160.3,157.5,159.1,12463.300000000001,0
+ANGI.US,D,20120706,000000,157.2,160.6,156.7,159,13653.2,0
+ANGI.US,D,20120709,000000,159.4,160,155.8,157,10764.2,0
+ANGI.US,D,20120710,000000,157,157,153.7,155,18433.8,0
+ANGI.US,D,20120711,000000,154.4,155.4,144.1,147.1,34547.4,0
+ANGI.US,D,20120712,000000,146.1,147,141.6,144.5,18912.100000000002,0
+ANGI.US,D,20120713,000000,144.7,148.7,141.6,147.4,27005.5,0
+ANGI.US,D,20120716,000000,146.6,147,145.5,146.2,8520,0
+ANGI.US,D,20120717,000000,146.6,149.45,145.5,149.3,24871.5,0
+ANGI.US,D,20120718,000000,148.8,153.7,147.8,150.3,24388.5,0
+ANGI.US,D,20120719,000000,150.5,151.6,148.7,149.8,13172.400000000001,0
+ANGI.US,D,20120720,000000,149,150,145.1,145.9,42236.9,0
+ANGI.US,D,20120723,000000,144,144,137.2,140.2,42079.700000000004,0
+ANGI.US,D,20120724,000000,140.2,143.8,138.3,140.4,17938.600000000002,0
+ANGI.US,D,20120725,000000,140.8,148,140.8,145.5,33102.700000000004,0
+ANGI.US,D,20120726,000000,145,145,128.3,130.7,82163.8,0
+ANGI.US,D,20120727,000000,128,132.2,120.7,130.4,49603.4,0
+ANGI.US,D,20120730,000000,130.2,134.7,129.4,131.8,29239.5,0
+ANGI.US,D,20120731,000000,131.6,138.9,128.9,130,45712.9,0
+ANGI.US,D,20120801,000000,130.7,131,123.4,123.6,28891.7,0
+ANGI.US,D,20120802,000000,122.8,124.7,120.3,121.9,21250.300000000003,0
+ANGI.US,D,20120803,000000,124.2,139.8,121,130.9,31939.100000000002,0
+ANGI.US,D,20120806,000000,130.5,135.9,128.1,133,14393.5,0
+ANGI.US,D,20120807,000000,133.1,134.7,127.9,132.3,13820.800000000001,0
+ANGI.US,D,20120808,000000,131.7,140,129.4,133.3,13477.1,0
+ANGI.US,D,20120809,000000,133,137.4,130.8,134.1,14276.400000000001,0
+ANGI.US,D,20120810,000000,134.4,134.4,127.9,128.8,9624.300000000001,0
+ANGI.US,D,20120813,000000,128.5,139.4,127.5,132.9,19830.5,0
+ANGI.US,D,20120814,000000,127.7,128,108.5,111.7,346427.60000000003,0
+ANGI.US,D,20120815,000000,111.6,113.5,110.5,112,63106.3,0
+ANGI.US,D,20120816,000000,112.2,112.5,109.2,111.6,37173.1,0
+ANGI.US,D,20120817,000000,111.2,111.6,104.3,106.4,50270.3,0
+ANGI.US,D,20120820,000000,106.2,106.65,97,98.5,102901.70000000001,0
+ANGI.US,D,20120821,000000,98,99.1,96.7,97.5,82744.40000000001,0
+ANGI.US,D,20120822,000000,97.7,98,95.2,97,75416.1,0
+ANGI.US,D,20120823,000000,96.5,99.4,94.3,95.6,53054.3,0
+ANGI.US,D,20120824,000000,95.2,97.1,91.9,96.9,61013.4,0
+ANGI.US,D,20120827,000000,96.1,97.7,90,90.15,35425,0
+ANGI.US,D,20120828,000000,90.5,92.9,89.8,90.3,92546.20000000001,0
+ANGI.US,D,20120829,000000,96,104.1,93.05,102.2,131289.5,0
+ANGI.US,D,20120830,000000,99.6,99.9,95.1,96.6,44181.600000000006,0
+ANGI.US,D,20120831,000000,97.2,99,95.3,95.6,61651.3,0
+ANGI.US,D,20120904,000000,95.6,97.68,94.2,96.3,17382.3,0
+ANGI.US,D,20120905,000000,95.1,98.3,92.6,93.5,51545.700000000004,0
+ANGI.US,D,20120906,000000,94.1,95.5,89.4,95,40194.600000000006,0
+ANGI.US,D,20120907,000000,95.1,98.1,94.7,97.3,22264.100000000002,0
+ANGI.US,D,20120910,000000,100,100.5,96,98.9,131234.80000000002,0
+ANGI.US,D,20120911,000000,99.4,111.4,98.5,109.3,123998.90000000001,0
+ANGI.US,D,20120912,000000,107.4,109.3,105.4,107.3,60575.9,0
+ANGI.US,D,20120913,000000,103.4,111.2,102.3,110.2,64396.200000000004,0
+ANGI.US,D,20120914,000000,110.6,116.3,109.5,114.5,65525,0
+ANGI.US,D,20120917,000000,114,114.7,112.2,113.5,18110,0
+ANGI.US,D,20120918,000000,113,119.1,110,117.1,37971.8,0
+ANGI.US,D,20120919,000000,117.7,120,115,118.8,54996.100000000006,0
+ANGI.US,D,20120920,000000,118.1,121.5,118.1,120.2,58590.3,0
+ANGI.US,D,20120921,000000,118.6,122.3,118.5,121.7,91652.20000000001,0
+ANGI.US,D,20120924,000000,121.2,121.8,116.9,117.2,31602.300000000003,0
+ANGI.US,D,20120925,000000,117.9,117.9,106,111,69078.7,0
+ANGI.US,D,20120926,000000,105.9,112.9,105.9,109.1,45666.600000000006,0
+ANGI.US,D,20120927,000000,109.5,112.5,109.5,111.7,18134.5,0
+ANGI.US,D,20120928,000000,111,112.1,103.9,105.8,51709.8,0
+ANGI.US,D,20121001,000000,106.1,107.2,103.9,105.8,23142.9,0
+ANGI.US,D,20121002,000000,106.5,107.8,102.8,105.2,20429.2,0
+ANGI.US,D,20121003,000000,105.1,106.2,102.91,103.6,28013.600000000002,0
+ANGI.US,D,20121004,000000,102.6,109.9,101.9,109.7,29372.7,0
+ANGI.US,D,20121005,000000,109.9,110.9,107.3,108,17549.7,0
+ANGI.US,D,20121008,000000,107.6,109.9,104.8,106,18810.5,0
+ANGI.US,D,20121009,000000,106.1,106.4,100.8,101.6,18796,0
+ANGI.US,D,20121010,000000,101.4,102.3,98.1,99.7,30041.2,0
+ANGI.US,D,20121011,000000,100.2,105.6,100.2,105.6,20812.300000000003,0
+ANGI.US,D,20121012,000000,105.6,110,101.5,102.1,23438.300000000003,0
+ANGI.US,D,20121015,000000,102.2,102.4,99.8,99.9,36857.1,0
+ANGI.US,D,20121016,000000,100.7,100.7,95,99.5,60412.9,0
+ANGI.US,D,20121017,000000,99.5,101.8,98.6,99.9,26550,0
+ANGI.US,D,20121018,000000,99.1,101.5,96.8,97.6,29711.800000000003,0
+ANGI.US,D,20121019,000000,96.9,98.05,91.9,93.2,72111,0
+ANGI.US,D,20121022,000000,92.7,95.6,91.6,93.3,52495.5,0
+ANGI.US,D,20121023,000000,92.2,93.8,90,91.8,75645.3,0
+ANGI.US,D,20121024,000000,93.6,95.1,89.5,90.9,72810.7,0
+ANGI.US,D,20121025,000000,111,119.4,106.7,115.6,417006.4,0
+ANGI.US,D,20121026,000000,116.1,118.5,111.3,116.6,78617.6,0
+ANGI.US,D,20121031,000000,115.1,116,109.3,114.4,77159.2,0
+ANGI.US,D,20121101,000000,113,113.8,108.2,110,54166.5,0
+ANGI.US,D,20121102,000000,110,113.98,104.6,105.6,63324.9,0
+ANGI.US,D,20121105,000000,105.3,109.5,103.8,107.3,86641.90000000001,0
+ANGI.US,D,20121106,000000,107.8,108.5,106.5,108.1,39116.4,0
+ANGI.US,D,20121107,000000,106.9,107.05,102.9,105.2,41691.9,0
+ANGI.US,D,20121108,000000,104.4,105.9,100.3,101,42307.700000000004,0
+ANGI.US,D,20121109,000000,100,100.6,96.9,98.8,43450.600000000006,0
+ANGI.US,D,20121112,000000,99.4,103.5,97.2,101.8,26581.100000000002,0
+ANGI.US,D,20121113,000000,102.7,103.9,100.7,101.3,41276,0
+ANGI.US,D,20121114,000000,101.5,102.2,98.8,100.4,33903.9,0
+ANGI.US,D,20121115,000000,100.1,102.2,98.6,101.6,23714.600000000002,0
+ANGI.US,D,20121116,000000,101.4,105.8,98.8,104.2,62970,0
+ANGI.US,D,20121119,000000,104.2,107.4,101.7,105.8,54896.5,0
+ANGI.US,D,20121120,000000,104,108.4,103.8,107,22714.2,0
+ANGI.US,D,20121121,000000,106.9,108.3,102.7,107,16654,0
+ANGI.US,D,20121123,000000,106.5,108.1,106.45,107.6,7118.8,0
+ANGI.US,D,20121126,000000,107.5,108.25,105.9,107.8,17034.8,0
+ANGI.US,D,20121127,000000,111,113.7,109.5,110.1,56303.4,0
+ANGI.US,D,20121128,000000,110.5,112.5,108.4,111.75,27571.100000000002,0
+ANGI.US,D,20121129,000000,112.5,114.2,110.9,114.1,29162.800000000003,0
+ANGI.US,D,20121130,000000,114.2,114.7,107.9,111.1,89839.40000000001,0
+ANGI.US,D,20121203,000000,112.1,113.9,110.4,110.7,24985.4,0
+ANGI.US,D,20121204,000000,109,110.9,103.5,105.4,26272.2,0
+ANGI.US,D,20121205,000000,105.9,108,104.8,105,18913.4,0
+ANGI.US,D,20121206,000000,106.9,107.3,104.9,105.4,10886.900000000001,0
+ANGI.US,D,20121207,000000,106.5,106.5,104.6,106,8630.5,0
+ANGI.US,D,20121210,000000,106.2,107.5,104.8,105.3,26056.100000000002,0
+ANGI.US,D,20121211,000000,105,110.8,105,108.9,41881,0
+ANGI.US,D,20121212,000000,104.5,109.2,104.5,105.5,22506.9,0
+ANGI.US,D,20121213,000000,105.9,107.7,105.3,107.4,14807.400000000001,0
+ANGI.US,D,20121214,000000,111.5,112.8,106.5,107,32282.100000000002,0
+ANGI.US,D,20121217,000000,107.7,113,107.1,112.5,44922.600000000006,0
+ANGI.US,D,20121218,000000,112.7,117,112,115.9,48635.4,0
+ANGI.US,D,20121219,000000,117,118,115,117.8,25467.2,0
+ANGI.US,D,20121220,000000,117.7,120.3,114.2,119.5,33249.200000000004,0
+ANGI.US,D,20121221,000000,116.7,119.7,115.4,119.7,49751.8,0
+ANGI.US,D,20121224,000000,119.4,119.6,115.1,118.7,10273.800000000001,0
+ANGI.US,D,20121226,000000,118.9,118.9,116.9,117.8,27440.7,0
+ANGI.US,D,20121227,000000,117.6,120.6,116.7,120.2,24748.800000000003,0
+ANGI.US,D,20121228,000000,119.3,119.3,115.4,117.5,31115.7,0
+ANGI.US,D,20121231,000000,114.6,120.8,114.6,119.9,50388.4,0
+ANGI.US,D,20130102,000000,122.9,123,117.1,119.9,116481.90000000001,0
+ANGI.US,D,20130103,000000,119.2,119.9,115,115.5,19209.3,0
+ANGI.US,D,20130104,000000,115.1,116.3,113.5,115,19187.7,0
+ANGI.US,D,20130107,000000,114.1,115.45,111.6,114.5,20785,0
+ANGI.US,D,20130108,000000,116.4,117.4,111.4,112.8,20850.9,0
+ANGI.US,D,20130109,000000,113.3,116.9,112.1,113.9,25584.2,0
+ANGI.US,D,20130110,000000,115.3,119.5,114.1,117.9,78001.8,0
+ANGI.US,D,20130111,000000,118.4,120.5,116.8,119.8,73120.40000000001,0
+ANGI.US,D,20130114,000000,120.7,121.2,119.9,121.1,52557.9,0
+ANGI.US,D,20130115,000000,124.5,128.69,123.2,124.9,94971.70000000001,0
+ANGI.US,D,20130116,000000,125.4,126.7,121.3,122.5,48396.100000000006,0
+ANGI.US,D,20130117,000000,123.2,123.2,117.2,118.5,59922.600000000006,0
+ANGI.US,D,20130118,000000,118.3,118.9,115.5,116.2,47312.600000000006,0
+ANGI.US,D,20130122,000000,117,118.6,114.2,116.1,52141.9,0
+ANGI.US,D,20130123,000000,115.3,116.8,114.4,115.6,33141.5,0
+ANGI.US,D,20130124,000000,115.7,118.3,112.6,116.3,48974.600000000006,0
+ANGI.US,D,20130125,000000,116.4,117.5,115.5,116.8,33652.200000000004,0
+ANGI.US,D,20130128,000000,117.1,117.6,116.2,116.7,107087.3,0
+ANGI.US,D,20130129,000000,115.6,121,115.5,119.3,71293.2,0
+ANGI.US,D,20130130,000000,118.1,127.2,117.2,127.2,67929.5,0
+ANGI.US,D,20130131,000000,126.9,127.9,125.3,125.5,36758,0
+ANGI.US,D,20130201,000000,126.7,128,125.3,127.6,29487,0
+ANGI.US,D,20130204,000000,125.8,126.1,123.9,125.4,28477.9,0
+ANGI.US,D,20130205,000000,126.9,128.1,124.3,126,33162.6,0
+ANGI.US,D,20130206,000000,125.3,128.5,125.1,128.4,38829.4,0
+ANGI.US,D,20130207,000000,128.4,128.7,125.9,127.4,57308.700000000004,0
+ANGI.US,D,20130208,000000,128,133,128,130.9,72820,0
+ANGI.US,D,20130211,000000,132.4,139.8,131.2,139.3,103625.8,0
+ANGI.US,D,20130212,000000,139,140.8,135.8,140,95286.5,0
+ANGI.US,D,20130213,000000,137.8,139.4,134.8,136.2,101726.3,0
+ANGI.US,D,20130214,000000,174.9,181.3,166.7,168.6,695985.4,0
+ANGI.US,D,20130215,000000,168,172.3,166,166.7,123819.3,0
+ANGI.US,D,20130219,000000,164.9,175.2,162.7,172.1,100451,0
+ANGI.US,D,20130220,000000,171,174.6,170,170.9,110243.90000000001,0
+ANGI.US,D,20130221,000000,168.2,170.5,166.3,168.7,39221.3,0
+ANGI.US,D,20130222,000000,170.3,172.3,164.5,166.3,79696.3,0
+ANGI.US,D,20130225,000000,166.8,167.2,159.6,160,70153.1,0
+ANGI.US,D,20130226,000000,160.8,163.5,157.9,162.2,98141.40000000001,0
+ANGI.US,D,20130227,000000,160,172.7,160,172.5,83894.6,0
+ANGI.US,D,20130228,000000,171.6,173.2,168.2,170.6,70890.1,0
+ANGI.US,D,20130301,000000,168.8,176.7,167.6,174.3,148165,0
+ANGI.US,D,20130304,000000,172.4,183.7,172.4,179.9,99096,0
+ANGI.US,D,20130305,000000,180,181.59,178.5,179.3,98879.70000000001,0
+ANGI.US,D,20130306,000000,178.5,182.5,177.6,182.5,43191.5,0
+ANGI.US,D,20130307,000000,190,201.3,187.2,191.3,222058.2,0
+ANGI.US,D,20130308,000000,192.6,195,189.6,194.5,71836.2,0
+ANGI.US,D,20130311,000000,193.2,194.8,191.8,193,57355.600000000006,0
+ANGI.US,D,20130312,000000,192.7,196.3,190,191.5,34920.700000000004,0
+ANGI.US,D,20130313,000000,191.1,197.5,187.7,196.6,68740,0
+ANGI.US,D,20130314,000000,196.7,201.4,196.5,198.5,75515.40000000001,0
+ANGI.US,D,20130315,000000,193.5,199.3,187.6,197.8,122876.3,0
+ANGI.US,D,20130318,000000,194,198.3,192.3,195.5,39472.5,0
+ANGI.US,D,20130319,000000,195.7,197,188.4,191,45292.200000000004,0
+ANGI.US,D,20130320,000000,191.2,195.3,188.5,189.9,38113.6,0
+ANGI.US,D,20130321,000000,189.2,190.3,186.2,186.4,31615.5,0
+ANGI.US,D,20130322,000000,187.7,191.78,186.5,188.62,65561.1,0
+ANGI.US,D,20130325,000000,188.4,193.3,188.2,193.2,56112.9,0
+ANGI.US,D,20130326,000000,193.9,201.7,193.1,199.9,60856.100000000006,0
+ANGI.US,D,20130327,000000,197.2,199.9,195.5,198.8,41158.9,0
+ANGI.US,D,20130328,000000,199.2,199.3,195.6,197.6,50562.4,0
+ANGI.US,D,20130401,000000,199.8,206.3,193.7,198.6,87939.70000000001,0
+ANGI.US,D,20130402,000000,197.9,199.5,195,196.5,60293.700000000004,0
+ANGI.US,D,20130403,000000,195.9,196.5,181.5,186.2,115883.6,0
+ANGI.US,D,20130404,000000,186,190.5,182.1,188.3,36942.8,0
+ANGI.US,D,20130405,000000,185,188.7,182.1,186.9,27151.100000000002,0
+ANGI.US,D,20130408,000000,187,195.95,187,194,57308.8,0
+ANGI.US,D,20130409,000000,194,195.4,189.7,193.4,23783.600000000002,0
+ANGI.US,D,20130410,000000,192.3,197.5,192,195.5,67883.3,0
+ANGI.US,D,20130411,000000,195.9,204.3,195.9,197.8,51781.600000000006,0
+ANGI.US,D,20130412,000000,197.3,200.4,196.3,200,33789.6,0
+ANGI.US,D,20130415,000000,199,203.19,194.85,197.6,74357.7,0
+ANGI.US,D,20130416,000000,198.5,210.9,197.6,208.6,90692.20000000001,0
+ANGI.US,D,20130417,000000,205.6,207.16,198.8,202.5,60122,0
+ANGI.US,D,20130418,000000,204,205.7,202.3,203.5,112600.90000000001,0
+ANGI.US,D,20130419,000000,203.8,211.6,202.75,207.4,67339.90000000001,0
+ANGI.US,D,20130422,000000,209.7,210.4,196.7,200.1,84169.6,0
+ANGI.US,D,20130423,000000,202.8,205.5,201.7,204.3,108033.90000000001,0
+ANGI.US,D,20130424,000000,203.9,205,193.6,201.1,160594.2,0
+ANGI.US,D,20130425,000000,230,267.2,226.1,259.2,704696.8,0
+ANGI.US,D,20130426,000000,257.1,258.5,249.3,251.9,284027.60000000003,0
+ANGI.US,D,20130429,000000,253.1,254.1,238.4,239.2,185794.7,0
+ANGI.US,D,20130430,000000,240.2,244.2,238.6,242.4,116342.5,0
+ANGI.US,D,20130501,000000,241.9,247.1,225,227.7,534140.2000000001,0
+ANGI.US,D,20130502,000000,227.1,241,222.8,234.1,214118.6,0
+ANGI.US,D,20130503,000000,237.5,239.4,229.7,234.7,88228.8,0
+ANGI.US,D,20130506,000000,234.5,247.6,234.5,239.7,90732.1,0
+ANGI.US,D,20130507,000000,239.4,241.3,231.7,232.1,56760.4,0
+ANGI.US,D,20130508,000000,230.1,234.21,222,224.8,128866,0
+ANGI.US,D,20130509,000000,225.6,233.9,224.8,232.4,78995.6,0
+ANGI.US,D,20130510,000000,232.4,235.7,228.5,235.5,63996.600000000006,0
+ANGI.US,D,20130513,000000,234.5,244.5,234.5,240.7,64206.4,0
+ANGI.US,D,20130514,000000,239.7,254.2,239.7,253.8,121295.90000000001,0
+ANGI.US,D,20130515,000000,252.1,263.3,248.9,250,118984.6,0
+ANGI.US,D,20130516,000000,250,250.2,244.6,245.3,50182.100000000006,0
+ANGI.US,D,20130517,000000,247.4,249.9,244.6,245.6,39132.5,0
+ANGI.US,D,20130520,000000,245.5,253.5,244.2,244.9,56123.4,0
+ANGI.US,D,20130521,000000,244.6,252,240,240.3,49472.8,0
+ANGI.US,D,20130522,000000,239.9,239.9,227.6,229.9,54534.700000000004,0
+ANGI.US,D,20130523,000000,226.4,241.7,220.7,237,83679.90000000001,0
+ANGI.US,D,20130524,000000,234.6,236.2,230.7,234.6,30714.2,0
+ANGI.US,D,20130528,000000,236.8,241.4,232.5,235.4,40752.8,0
+ANGI.US,D,20130529,000000,232,236.8,227.7,233.3,60385.4,0
+ANGI.US,D,20130530,000000,233.7,239,233.7,235.8,36965,0
+ANGI.US,D,20130531,000000,234,238.9,233,234.6,26993.5,0
+ANGI.US,D,20130603,000000,235,237.7,228.1,232.7,73989.3,0
+ANGI.US,D,20130604,000000,232.3,236.2,229.9,232.6,44884.4,0
+ANGI.US,D,20130605,000000,231.6,234.1,229,230.9,78592.8,0
+ANGI.US,D,20130606,000000,230.3,236.5,229.1,233.7,56659.9,0
+ANGI.US,D,20130607,000000,236.3,252.6,232.2,251.2,78742.6,0
+ANGI.US,D,20130610,000000,253.1,259.3,249.69,258.2,80196.20000000001,0
+ANGI.US,D,20130611,000000,253.5,263.4,252.4,259.1,53933.4,0
+ANGI.US,D,20130612,000000,259.7,266.2,253.8,257,157781.80000000002,0
+ANGI.US,D,20130613,000000,255.1,261.07,252.7,260.1,62141.700000000004,0
+ANGI.US,D,20130614,000000,260,263.5,255.8,258.5,50364.8,0
+ANGI.US,D,20130617,000000,260,270.6,259.5,265.4,66121.8,0
+ANGI.US,D,20130618,000000,265.2,269.8,262.5,265,96023.3,0
+ANGI.US,D,20130619,000000,266,269.5,263.5,265.4,82120.40000000001,0
+ANGI.US,D,20130620,000000,263.3,267.6,260.8,265.4,164858,0
+ANGI.US,D,20130621,000000,267.5,272.7,263,270.5,144515.2,0
+ANGI.US,D,20130624,000000,269.3,271.4,264.5,265.3,114997.40000000001,0
+ANGI.US,D,20130625,000000,266.2,269.5,259.4,263,58837.3,0
+ANGI.US,D,20130626,000000,265,270.1,262.5,268.6,78404.5,0
+ANGI.US,D,20130627,000000,270,276.6,260.8,266.8,79736,0
+ANGI.US,D,20130628,000000,265.2,267.9,258.7,265.6,219649.5,0
+ANGI.US,D,20130701,000000,261.7,267.9,261.1,263.6,56156.9,0
+ANGI.US,D,20130702,000000,261.5,266.7,260,266.6,56200.4,0
+ANGI.US,D,20130703,000000,264.5,270.7,263.2,269.4,28039.800000000003,0
+ANGI.US,D,20130705,000000,280,282.2,273.2,280,46823.700000000004,0
+ANGI.US,D,20130708,000000,281.1,282.4,270.8,271.5,66691,0
+ANGI.US,D,20130709,000000,265,267.4,258.6,263.3,160980.40000000002,0
+ANGI.US,D,20130710,000000,263.3,265.7,250.1,250.5,172197.7,0
+ANGI.US,D,20130711,000000,251.8,255.3,240.1,241.7,171901.40000000002,0
+ANGI.US,D,20130712,000000,241.6,254.9,240.1,248.8,110139.70000000001,0
+ANGI.US,D,20130715,000000,247.5,254.4,243.3,251.91,51642.100000000006,0
+ANGI.US,D,20130716,000000,251.8,259.2,244.8,259.1,107397.70000000001,0
+ANGI.US,D,20130717,000000,258.9,278.95,253.9,277.8,159214.6,0
+ANGI.US,D,20130718,000000,277.8,283.2,265.2,266.4,221634.40000000002,0
+ANGI.US,D,20130719,000000,265.4,272.3,259.7,270.6,108373,0
+ANGI.US,D,20130722,000000,270.1,275,266.9,267.1,77175.90000000001,0
+ANGI.US,D,20130723,000000,267.2,274.75,265,268.5,73408,0
+ANGI.US,D,20130724,000000,268.5,271,255.7,265,131218.6,0
+ANGI.US,D,20130725,000000,250.2,252.4,222.9,237.6,496973.4,0
+ANGI.US,D,20130726,000000,237.3,252.4,236.7,244.7,254260.80000000002,0
+ANGI.US,D,20130729,000000,233.8,243.8,225.6,235.2,198382.1,0
+ANGI.US,D,20130730,000000,235.5,235.5,222.5,226.2,133505.9,0
+ANGI.US,D,20130731,000000,226.2,227.9,218.5,220.2,119373.3,0
+ANGI.US,D,20130801,000000,221.5,235.1,219.2,224.8,185922.1,0
+ANGI.US,D,20130802,000000,225,234,222.5,232.3,100406.40000000001,0
+ANGI.US,D,20130805,000000,231.3,236.6,226.6,235,83251.40000000001,0
+ANGI.US,D,20130806,000000,235,235.3,225.2,230.4,73066.2,0
+ANGI.US,D,20130807,000000,229.5,229.5,221.4,226.5,99266,0
+ANGI.US,D,20130808,000000,228.4,240.9,228,240.4,106466,0
+ANGI.US,D,20130809,000000,238.9,245,235,242,72045.8,0
+ANGI.US,D,20130812,000000,239.2,245.2,239.2,244.9,44509,0
+ANGI.US,D,20130813,000000,244.2,254.2,240.7,248.9,84569.8,0
+ANGI.US,D,20130814,000000,249.2,252.4,244.1,246.4,48148.700000000004,0
+ANGI.US,D,20130815,000000,243.7,244.2,229.6,230.1,85925.70000000001,0
+ANGI.US,D,20130816,000000,229,230.6,223.3,226.2,71178.1,0
+ANGI.US,D,20130819,000000,225.2,226.9,209.4,210.3,128187.40000000001,0
+ANGI.US,D,20130820,000000,211.3,217.4,208.2,214.3,142578,0
+ANGI.US,D,20130821,000000,211.7,220.2,198.2,215.8,330638.5,0
+ANGI.US,D,20130822,000000,215.7,219.5,209,210.1,79132.3,0
+ANGI.US,D,20130823,000000,210.1,211.9,207.4,210.8,80665.1,0
+ANGI.US,D,20130826,000000,210.4,212.2,203.7,204.8,83713.3,0
+ANGI.US,D,20130827,000000,201.9,202.9,190.5,199.5,211697.90000000002,0
+ANGI.US,D,20130828,000000,199.8,208.4,198.1,200.1,91556.5,0
+ANGI.US,D,20130829,000000,198.4,208.7,196.4,201.25,109506.20000000001,0
+ANGI.US,D,20130830,000000,201.8,213.4,200,209.6,112993,0
+ANGI.US,D,20130903,000000,211.6,214.1,202.6,205.2,59122.4,0
+ANGI.US,D,20130904,000000,213.8,215.9,206.8,209.5,106176.3,0
+ANGI.US,D,20130905,000000,211.6,212.6,204.7,206,87898.40000000001,0
+ANGI.US,D,20130906,000000,206.6,211.1,200.1,209.3,76049.1,0
+ANGI.US,D,20130909,000000,210,210.9,200.1,200.5,108787.40000000001,0
+ANGI.US,D,20130910,000000,201.6,208.8,200.6,207.1,86120.5,0
+ANGI.US,D,20130911,000000,207.7,209.05,202,206.8,85793.8,0
+ANGI.US,D,20130912,000000,206.8,212.5,205.4,211.8,81025.8,0
+ANGI.US,D,20130913,000000,211.5,215.7,207.6,209.4,119023.70000000001,0
+ANGI.US,D,20130916,000000,212.3,212.3,201.1,202.4,73239.7,0
+ANGI.US,D,20130917,000000,205.9,213.9,200,212.1,103081.1,0
+ANGI.US,D,20130918,000000,211.6,213.8,205.1,212.9,54225.200000000004,0
+ANGI.US,D,20130919,000000,213.6,219.2,208.4,216.5,72450.40000000001,0
+ANGI.US,D,20130920,000000,216.7,234.9,214.1,220.3,350759,0
+ANGI.US,D,20130923,000000,220,231.8,213.7,229.9,162806.6,0
+ANGI.US,D,20130924,000000,231.3,251.8,228.8,241.6,264360,0
+ANGI.US,D,20130925,000000,240.6,248.4,230.4,237.5,138692,0
+ANGI.US,D,20130926,000000,238.4,248.6,233.5,237,87520,0
+ANGI.US,D,20130927,000000,235.5,239.8,227.2,238.9,115669.8,0
+ANGI.US,D,20130930,000000,235.6,244.9,223.6,224.9,175570,0
+ANGI.US,D,20131001,000000,223.6,226.2,202.5,203,340010,0
+ANGI.US,D,20131002,000000,207.1,213.2,204,209.9,299200,0
+ANGI.US,D,20131003,000000,186,186,172.1,173.1,1284830,0
+ANGI.US,D,20131004,000000,173.5,178,165.3,167,409344.10000000003,0
+ANGI.US,D,20131007,000000,165.5,168.6,159.2,160.8,439550,0
+ANGI.US,D,20131008,000000,161.4,161.4,144.1,156.9,674410,0
+ANGI.US,D,20131009,000000,157.1,157.5,145.5,145.8,323335.10000000003,0
+ANGI.US,D,20131010,000000,147.6,156,147.5,155.32,250768.1,0
+ANGI.US,D,20131011,000000,154.7,155.4,148.2,153.5,218077.80000000002,0
+ANGI.US,D,20131014,000000,151.1,157.3,149.9,154.6,181470.5,0
+ANGI.US,D,20131015,000000,153.7,158.1,149.6,150.8,226177.5,0
+ANGI.US,D,20131016,000000,151.4,154.1,150.6,152.6,160910,0
+ANGI.US,D,20131017,000000,154.6,154.6,149.2,153.7,158500,0
+ANGI.US,D,20131018,000000,154,156.5,149.6,154.3,161250,0
+ANGI.US,D,20131021,000000,154.7,155.9,146.3,153.6,194290,0
+ANGI.US,D,20131022,000000,152.3,155.1,150.5,154.9,154700,0
+ANGI.US,D,20131023,000000,155.1,155.8,146.3,154.5,364425.5,0
+ANGI.US,D,20131024,000000,151,152.5,143,146.4,679940,0
+ANGI.US,D,20131025,000000,146.2,147.1,132.3,134.1,411083.2,0
+ANGI.US,D,20131028,000000,133.9,148,133.3,144.4,210220,0
+ANGI.US,D,20131029,000000,144.1,147,140.7,144.9,172890,0
+ANGI.US,D,20131030,000000,145.4,151.5,144.5,148.6,179270,0
+ANGI.US,D,20131031,000000,148.6,149.1,140.65,140.8,133725.2,0
+ANGI.US,D,20131101,000000,141.4,147.2,140.1,146.8,115890,0
+ANGI.US,D,20131104,000000,146.8,150.4,144.5,147.6,135680,0
+ANGI.US,D,20131105,000000,147.4,150.3,146.8,149.7,81840,0
+ANGI.US,D,20131106,000000,150,150,142.1,145.4,142790,0
+ANGI.US,D,20131107,000000,145,148,141.3,141.5,55640,0
+ANGI.US,D,20131108,000000,141.6,145.1,140.8,144.7,71580,0
+ANGI.US,D,20131111,000000,144,146.08,142.1,143.8,60052,0
+ANGI.US,D,20131112,000000,143.3,143.6,141.2,143.6,42400,0
+ANGI.US,D,20131113,000000,143,147.9,142.2,147.3,57750,0
+ANGI.US,D,20131114,000000,146.4,147.4,135.1,137.9,198060,0
+ANGI.US,D,20131115,000000,137.2,141.9,133,133.2,220310,0
+ANGI.US,D,20131118,000000,133.1,136.5,130.9,131.1,97200,0
+ANGI.US,D,20131119,000000,130.3,135.3,130.1,131.4,70459,0
+ANGI.US,D,20131120,000000,131.5,132.9,124,124.9,123240,0
+ANGI.US,D,20131121,000000,124.2,126.2,122.6,123,103760,0
+ANGI.US,D,20131122,000000,122.7,123.3,120.2,121.3,118365.1,0
+ANGI.US,D,20131125,000000,121,125,118.8,122,89270,0
+ANGI.US,D,20131126,000000,121.8,127,119.3,126.7,102270,0
+ANGI.US,D,20131127,000000,126.5,129.6,125,128.7,103190,0
+ANGI.US,D,20131129,000000,129.4,131.3,126.3,130.2,39783.8,0
+ANGI.US,D,20131202,000000,130,130,123,125.7,68940,0
+ANGI.US,D,20131203,000000,125.2,126.9,122.6,123.2,63932.700000000004,0
+ANGI.US,D,20131204,000000,123.3,123.4,120.4,122.6,67790,0
+ANGI.US,D,20131205,000000,122.7,127.2,122.5,125.2,52510,0
+ANGI.US,D,20131206,000000,126.7,129.4,125.3,128,91750,0
+ANGI.US,D,20131209,000000,128.5,130.8,125.5,128,80033,0
+ANGI.US,D,20131210,000000,128.2,132.5,125.8,126.9,116370,0
+ANGI.US,D,20131211,000000,127.5,128.2,123.6,124.3,74760,0
+ANGI.US,D,20131212,000000,124.8,124.86,121.2,122.1,67920.40000000001,0
+ANGI.US,D,20131213,000000,122.6,123.8,120.7,123.1,50850,0
+ANGI.US,D,20131216,000000,124,128.5,121.31,128.1,72042,0
+ANGI.US,D,20131217,000000,128,138.1,128,136.3,113060,0
+ANGI.US,D,20131218,000000,136.8,138.1,132.6,134,76000,0
+ANGI.US,D,20131219,000000,134.1,142.5,133.7,140.7,80300,0
+ANGI.US,D,20131220,000000,141.4,152.2,140.5,150.3,164510,0
+ANGI.US,D,20131223,000000,149.6,150,145.4,146.4,135020,0
+ANGI.US,D,20131224,000000,147,147,141.1,144.8,35152.5,0
+ANGI.US,D,20131226,000000,144.9,146.9,139.7,140.2,48723.600000000006,0
+ANGI.US,D,20131227,000000,140.8,147.9,139.7,145.1,95670,0
+ANGI.US,D,20131230,000000,146.6,147.4,141.3,142.3,72910,0
+ANGI.US,D,20131231,000000,143.2,159,142.5,151.5,228090,0
+ANGI.US,D,20140102,000000,150,150.5,132.8,135.8,258132.5,0
+ANGI.US,D,20140103,000000,136.5,138.1,127.1,130.7,209474.40000000002,0
+ANGI.US,D,20140106,000000,132.5,133.5,129.4,133.2,130680,0
+ANGI.US,D,20140107,000000,133.5,141.8,133.5,139.8,122670,0
+ANGI.US,D,20140108,000000,140,143.7,133.9,137,89270,0
+ANGI.US,D,20140109,000000,152.5,156.7,141.2,148.5,328010,0
+ANGI.US,D,20140110,000000,148.3,149.3,141.7,145.3,112160,0
+ANGI.US,D,20140113,000000,148.2,149,140.8,142.4,126820,0
+ANGI.US,D,20140114,000000,137.4,146.6,134.6,144.3,179370,0
+ANGI.US,D,20140115,000000,144.3,151.7,143.2,146.7,144340,0
+ANGI.US,D,20140116,000000,147.5,155.8,146,150.8,124420.5,0
+ANGI.US,D,20140117,000000,151.2,159.4,149.7,151.8,234010,0
+ANGI.US,D,20140121,000000,153.7,159,150.7,156.6,141700,0
+ANGI.US,D,20140122,000000,156,164.9,154.9,162,197810,0
+ANGI.US,D,20140123,000000,163,164.1,156.5,162.8,167250,0
+ANGI.US,D,20140124,000000,169,174.9,162.2,168,301360,0
+ANGI.US,D,20140127,000000,166.9,166.9,154.3,165.4,207110,0
+ANGI.US,D,20140128,000000,165,174.7,161.3,170.2,147650,0
+ANGI.US,D,20140129,000000,168.6,170.8,163,170.6,121440,0
+ANGI.US,D,20140130,000000,174,176.2,166.7,176,103680,0
+ANGI.US,D,20140131,000000,173.3,185.9,169.3,179.4,179300,0
+ANGI.US,D,20140203,000000,179.8,182.78,167.9,181.2,147238.6,0
+ANGI.US,D,20140204,000000,190,198,184.2,188.5,164374.6,0
+ANGI.US,D,20140205,000000,181.1,181.7,167.45,172.2,194345.80000000002,0
+ANGI.US,D,20140206,000000,175.1,178.7,164.8,167.7,209048.5,0
+ANGI.US,D,20140207,000000,167.3,177.5,160.4,174.7,147394,0
+ANGI.US,D,20140210,000000,175,177.9,171.3,172.6,65402.100000000006,0
+ANGI.US,D,20140211,000000,173.1,174.9,163.4,163.7,152620.9,0
+ANGI.US,D,20140212,000000,164,175,162.7,171,331357.80000000005,0
+ANGI.US,D,20140213,000000,135,159.3,135,159.3,691300.7000000001,0
+ANGI.US,D,20140214,000000,157,157,146.1,149,210495,0
+ANGI.US,D,20140218,000000,148.7,151.7,147,149.7,138441.9,0
+ANGI.US,D,20140219,000000,148.6,150.3,141.9,142.9,187873,0
+ANGI.US,D,20140220,000000,142.9,145.9,140.9,143.8,96045.8,0
+ANGI.US,D,20140221,000000,143.7,144.5,139.8,140.3,94216,0
+ANGI.US,D,20140224,000000,140.1,142.4,137.4,140.7,125942.40000000001,0
+ANGI.US,D,20140225,000000,139.5,148.9,138.5,147.1,106400.5,0
+ANGI.US,D,20140226,000000,148.7,150.3,143.5,146,52141.600000000006,0
+ANGI.US,D,20140227,000000,147.8,148,143.7,143.7,81058.3,0
+ANGI.US,D,20140228,000000,144.1,146.9,137.3,139.1,101831.5,0
+ANGI.US,D,20140303,000000,137.6,138,132.2,134.5,156479.1,0
+ANGI.US,D,20140304,000000,135.1,140,134.1,137.2,89483.20000000001,0
+ANGI.US,D,20140305,000000,136.9,140.25,134.9,138.4,57836.100000000006,0
+ANGI.US,D,20140306,000000,139.6,139.8,132.3,133.2,81088.40000000001,0
+ANGI.US,D,20140307,000000,132.8,135.8,129.3,132.3,86181.90000000001,0
+ANGI.US,D,20140310,000000,133.9,137,131,132.9,89981,0
+ANGI.US,D,20140311,000000,133.6,135.7,130.7,131.3,92979.6,0
+ANGI.US,D,20140312,000000,130.2,132.8,127.8,130.8,56609,0
+ANGI.US,D,20140313,000000,130.9,134.9,129,130.9,125216.3,0
+ANGI.US,D,20140314,000000,130.8,133.8,129.6,132.5,61271.5,0
+ANGI.US,D,20140317,000000,133.3,134.9,131.2,134.1,76052.2,0
+ANGI.US,D,20140318,000000,133.9,133.9,131.4,131.8,87443.90000000001,0
+ANGI.US,D,20140319,000000,132.5,132.5,129.8,131,79132,0
+ANGI.US,D,20140320,000000,131.54,131.54,128.2,130.6,63803.5,0
+ANGI.US,D,20140321,000000,131.6,132.5,127.9,129.3,69934.2,0
+ANGI.US,D,20140324,000000,129.9,130,121.7,126.2,87374.40000000001,0
+ANGI.US,D,20140325,000000,126.9,130.9,123.6,126.5,67471.3,0
+ANGI.US,D,20140326,000000,127.3,129,121.1,123,83450,0
+ANGI.US,D,20140327,000000,122.9,124.2,118.1,120.9,314727.5,0
+ANGI.US,D,20140328,000000,121.4,122.4,118.7,119.9,84262.70000000001,0
+ANGI.US,D,20140331,000000,120.8,124.9,119.5,121.8,65009.3,0
+ANGI.US,D,20140401,000000,122.5,125.6,122.5,125.3,129306.90000000001,0
+ANGI.US,D,20140402,000000,125.2,133,124.2,132.3,116254.1,0
+ANGI.US,D,20140403,000000,132.1,134.2,121.3,123.9,119217.8,0
+ANGI.US,D,20140404,000000,124,126.3,118.6,122.1,135950.6,0
+ANGI.US,D,20140407,000000,122,123.3,118.9,121.3,131833.5,0
+ANGI.US,D,20140408,000000,121.2,125.5,120.7,123,69472.8,0
+ANGI.US,D,20140409,000000,123.7,128.6,122.9,126,58074.5,0
+ANGI.US,D,20140410,000000,126.1,126.4,121.7,122.4,75745.6,0
+ANGI.US,D,20140411,000000,121.5,123.15,116.1,117.8,120852.90000000001,0
+ANGI.US,D,20140414,000000,120.7,125,117.5,122.5,142882.4,0
+ANGI.US,D,20140415,000000,123.4,126.4,118.5,123.5,130326.3,0
+ANGI.US,D,20140416,000000,124.7,125.8,121.5,123.5,43889,0
+ANGI.US,D,20140417,000000,123.4,127.5,122.8,123.5,57828.5,0
+ANGI.US,D,20140421,000000,123.4,124.4,119.3,123.05,127005.6,0
+ANGI.US,D,20140422,000000,123.7,130.4,123.5,129,198751.7,0
+ANGI.US,D,20140423,000000,128.6,132.3,125,128.2,183511.2,0
+ANGI.US,D,20140424,000000,145.4,146.5,128.1,129.8,524808.6,0
+ANGI.US,D,20140425,000000,129.9,130.1,117,117.6,204236.6,0
+ANGI.US,D,20140428,000000,117.7,117.9,105.6,108.9,224521.6,0
+ANGI.US,D,20140429,000000,106.2,112.8,106.2,111.5,103683.90000000001,0
+ANGI.US,D,20140430,000000,108.2,113.6,107.4,113.1,98525.3,0
+ANGI.US,D,20140501,000000,112.6,117.2,111.5,112.3,93986,0
+ANGI.US,D,20140502,000000,113,114.5,111.7,112.4,67573.2,0
+ANGI.US,D,20140505,000000,111.4,112.7,110.2,111.9,51301.100000000006,0
+ANGI.US,D,20140506,000000,111.5,113.5,106.9,107,66521.40000000001,0
+ANGI.US,D,20140507,000000,107.5,108.2,98.45,102.3,184286.1,0
+ANGI.US,D,20140508,000000,101.8,105.2,100.2,101,169718.80000000002,0
+ANGI.US,D,20140509,000000,100.5,102.95,99.6,100.7,85487.1,0
+ANGI.US,D,20140512,000000,100.9,104.6,100.9,103.8,138638.80000000002,0
+ANGI.US,D,20140513,000000,103.7,105,99.5,100,134927.7,0
+ANGI.US,D,20140514,000000,100,101.3,98.8,99,96140.70000000001,0
+ANGI.US,D,20140515,000000,98.3,101.2,96,100.7,130806.8,0
+ANGI.US,D,20140516,000000,100.6,101.3,98,99.9,49039.9,0
+ANGI.US,D,20140519,000000,99.3,101.1,98.1,99,105858.70000000001,0
+ANGI.US,D,20140520,000000,98.6,99.7,96.6,98.8,68144,0
+ANGI.US,D,20140521,000000,99.1,102.1,99,101.4,67968.5,0
+ANGI.US,D,20140522,000000,101.5,103.9,100.4,102.9,72568.7,0
+ANGI.US,D,20140523,000000,102.5,103.7,101.3,103.6,111126.5,0
+ANGI.US,D,20140527,000000,104.2,106.9,104,106,82170.3,0
+ANGI.US,D,20140528,000000,106.1,108.8,104.6,107,48454.3,0
+ANGI.US,D,20140529,000000,107.7,108.4,106.41,108.3,50749.700000000004,0
+ANGI.US,D,20140530,000000,108.5,109.4,106,106.5,53100.8,0
+ANGI.US,D,20140602,000000,107.2,108,97.9,99.1,100138.1,0
+ANGI.US,D,20140603,000000,99.4,100.4,97.66,100,67173.2,0
+ANGI.US,D,20140604,000000,99.4,100.5,97.9,100.3,53832.600000000006,0
+ANGI.US,D,20140605,000000,100.7,102,99.5,101,72177.7,0
+ANGI.US,D,20140606,000000,109.4,117,106.5,112.1,499103.9,0
+ANGI.US,D,20140609,000000,112.7,116.8,110.6,116.4,155303.30000000002,0
+ANGI.US,D,20140610,000000,116.7,117.9,110.5,114.9,159936.6,0
+ANGI.US,D,20140611,000000,120.1,125.5,115,123.9,219686.2,0
+ANGI.US,D,20140612,000000,123,128.4,122.2,124.2,256388.40000000002,0
+ANGI.US,D,20140613,000000,128.3,130.4,123.1,124.1,224300.5,0
+ANGI.US,D,20140616,000000,123.3,125,120.4,120.9,138645.4,0
+ANGI.US,D,20140617,000000,120.6,125.15,120.6,124.1,127367.40000000001,0
+ANGI.US,D,20140618,000000,124.1,124.1,119.6,121.4,80986.5,0
+ANGI.US,D,20140619,000000,122,122.4,117.4,120.2,67516,0
+ANGI.US,D,20140620,000000,120.8,121.9,117.7,119.1,77030.5,0
+ANGI.US,D,20140623,000000,120,121.9,116.2,121.2,87109,0
+ANGI.US,D,20140624,000000,119.92,124.1,116.95,117.2,90490.3,0
+ANGI.US,D,20140625,000000,117,119.5,114.2,119.3,75138,0
+ANGI.US,D,20140626,000000,119,119.9,116.1,119.8,74885.6,0
+ANGI.US,D,20140627,000000,119.7,122.2,117.8,119.5,124291,0
+ANGI.US,D,20140630,000000,119,120.4,116.8,119.4,73232.8,0
+ANGI.US,D,20140701,000000,119.9,124.6,119.8,123.8,72947.5,0
+ANGI.US,D,20140702,000000,123.4,126.5,122.5,126.2,105230,0
+ANGI.US,D,20140703,000000,126.3,126.4,121.8,123.1,54653.3,0
+ANGI.US,D,20140707,000000,122.4,122.5,118,118.2,77297.3,0
+ANGI.US,D,20140708,000000,118.5,118.5,108,109.4,140805.80000000002,0
+ANGI.US,D,20140709,000000,109.5,111.1,105.7,107.4,65183.700000000004,0
+ANGI.US,D,20140710,000000,107.5,108.99,102.1,106.2,106109.5,0
+ANGI.US,D,20140711,000000,106.1,107.4,103.1,105,71026.5,0
+ANGI.US,D,20140714,000000,106.3,107.3,103.1,106,68412.40000000001,0
+ANGI.US,D,20140715,000000,106.3,107.3,103.6,106.2,57868.700000000004,0
+ANGI.US,D,20140716,000000,106.7,107.4,103.8,105,59028.4,0
+ANGI.US,D,20140717,000000,104.6,106.7,103.3,103.6,108388.1,0
+ANGI.US,D,20140718,000000,104,104.05,100.5,101.9,115295.5,0
+ANGI.US,D,20140721,000000,101.3,102.5,99.2,101.1,90977,0
+ANGI.US,D,20140722,000000,101.6,107.4,100.2,105.9,117213.40000000001,0
+ANGI.US,D,20140723,000000,106.2,106.8,101.2,101.7,223912.40000000002,0
+ANGI.US,D,20140724,000000,80.7,85.9,77.7,82.1,1377411.4000000001,0
+ANGI.US,D,20140725,000000,81,83.875,80.2,82.1,228877.6,0
+ANGI.US,D,20140728,000000,82.4,83.9,80.8,82.15,151064.2,0
+ANGI.US,D,20140729,000000,83.6,85.35,82.5,83.8,180446.90000000002,0
+ANGI.US,D,20140730,000000,84.7,86.2,84,85.8,143914.7,0
+ANGI.US,D,20140731,000000,84.9,86,83.3,83.3,160715,0
+ANGI.US,D,20140801,000000,83.4,84.4,78.6,80.25,143000,0
+ANGI.US,D,20140804,000000,80.1,82,79.9,80.2,83388.90000000001,0
+ANGI.US,D,20140805,000000,79.5,80.6,78.7,79.6,131389.2,0
+ANGI.US,D,20140806,000000,79.5,81,79,80.1,83510.20000000001,0
+ANGI.US,D,20140807,000000,80.2,81,79.1,79.6,65050.5,0
+ANGI.US,D,20140808,000000,79.393,80.4,79.35,79.9,61937.3,0
+ANGI.US,D,20140811,000000,80.2,82.8,80.2,82.5,59888.600000000006,0
+ANGI.US,D,20140812,000000,82.2,82.4,80,81.3,59683,0
+ANGI.US,D,20140813,000000,81.5,82.5,80.2,80.7,39148.4,0
+ANGI.US,D,20140814,000000,80.5,80.6,78.6,80.4,72281.8,0
+ANGI.US,D,20140815,000000,81.1,81.1,77.7,78.8,177363.2,0
+ANGI.US,D,20140818,000000,79.8,80.3,78.8,79.5,66984,0
+ANGI.US,D,20140819,000000,79.6,82.2,78.7,79.1,99297.1,0
+ANGI.US,D,20140820,000000,78.7,79,76.8,78.3,99032.6,0
+ANGI.US,D,20140821,000000,78.4,81,77.701,80.9,74113.5,0
+ANGI.US,D,20140822,000000,80.5,81.5,79.4,81.2,72121.8,0
+ANGI.US,D,20140825,000000,80.9,81.4,79.5,79.7,76000.5,0
+ANGI.US,D,20140826,000000,79.7,79.7,78.1,78.7,75104.90000000001,0
+ANGI.US,D,20140827,000000,78.7,79,76.7,77.7,87225.70000000001,0
+ANGI.US,D,20140828,000000,77.2,78,75.2,76.1,94990.40000000001,0
+ANGI.US,D,20140829,000000,76.1,77.3,75.8,76.7,69556.40000000001,0
+ANGI.US,D,20140902,000000,79.499,79.499,76.7,78,97425.3,0
+ANGI.US,D,20140903,000000,78.3,78.4,76,76.7,72809.3,0
+ANGI.US,D,20140904,000000,76.7,77.04,75.8,76.4,92285.90000000001,0
+ANGI.US,D,20140905,000000,76,76.2,75.4,75.9,61717.5,0
+ANGI.US,D,20140908,000000,75.7,76.8,75.6,76.3,59801,0
+ANGI.US,D,20140909,000000,76,76.8,75.8,76.2,45145.3,0
+ANGI.US,D,20140910,000000,76.1,76.9,75.7,76.6,72310.1,0
+ANGI.US,D,20140911,000000,76.1,76.7,75.8,76.2,70837.8,0
+ANGI.US,D,20140912,000000,76,78.3,75.9,77.7,126746.6,0
+ANGI.US,D,20140915,000000,78.5,78.5,74.5,74.9,67917.2,0
+ANGI.US,D,20140916,000000,74.8,75.6,73.7,74.3,101985.6,0
+ANGI.US,D,20140917,000000,74.8,74.9,71.8,71.9,76681.90000000001,0
+ANGI.US,D,20140918,000000,72,73.4,70.75,71.5,109443.40000000001,0
+ANGI.US,D,20140919,000000,71.7,72.8,70.4,71.1,124349.90000000001,0
+ANGI.US,D,20140922,000000,71.7,71.8,64.6,67.1,161163.80000000002,0
+ANGI.US,D,20140923,000000,67,67.859,66.039,66.3,77689.40000000001,0
+ANGI.US,D,20140924,000000,66.2,68.5,65.6,68.1,72007.3,0
+ANGI.US,D,20140925,000000,67.7,68.3,65.2,66.6,143071.80000000002,0
+ANGI.US,D,20140926,000000,65,67,65,65.8,43944.700000000004,0
+ANGI.US,D,20140929,000000,65,66.9,63.8,65.2,42193.600000000006,0
+ANGI.US,D,20140930,000000,65.5,65.5,62.8,63.7,105446.1,0
+ANGI.US,D,20141001,000000,76.5,87.3,73.8,75.9,1065483,0
+ANGI.US,D,20141002,000000,75.6,76.7,71.1,76.1,225260.80000000002,0
+ANGI.US,D,20141003,000000,77.2,82.8,76.3,81.8,274123.4,0
+ANGI.US,D,20141006,000000,81.9,82.8,78.6,81,148437.80000000002,0
+ANGI.US,D,20141007,000000,80.6,81.2,77.3,78,99745.20000000001,0
+ANGI.US,D,20141008,000000,77.6,78.6,74.8,77.3,96429.6,0
+ANGI.US,D,20141009,000000,77,79.7,74.8,77.6,128812.1,0
+ANGI.US,D,20141010,000000,77.3,78.1,73.8,75.6,96334.90000000001,0
+ANGI.US,D,20141013,000000,75.1,79.8,75.1,78.1,103147.70000000001,0
+ANGI.US,D,20141014,000000,78.6,82.5,78.3,82.4,145525,0
+ANGI.US,D,20141015,000000,81.7,85,79.6,84,147182.1,0
+ANGI.US,D,20141016,000000,82.5,86.3,82,84.9,71701.40000000001,0
+ANGI.US,D,20141017,000000,85.3,86.9,83.1,83.6,90803.1,0
+ANGI.US,D,20141020,000000,83.4,88.3,83.4,86.8,166681.1,0
+ANGI.US,D,20141021,000000,87.5,89,82.3,82.8,232904.40000000002,0
+ANGI.US,D,20141022,000000,77,80.1,66.2,66.7,604328.4,0
+ANGI.US,D,20141023,000000,64.8,68.2,63.801,68.1,269201.10000000003,0
+ANGI.US,D,20141024,000000,66.8,67.9,61.7,65.2,370820.9,0
+ANGI.US,D,20141027,000000,65.5,68,64.6,66.5,189660.30000000002,0
+ANGI.US,D,20141028,000000,68.4,72,66.8,67.4,166572,0
+ANGI.US,D,20141029,000000,67.4,67.5,63.8,65.75,172146.40000000002,0
+ANGI.US,D,20141030,000000,65.5,67,64.2,66.4,92149.90000000001,0
+ANGI.US,D,20141031,000000,67.4,69.8,66.6,69.7,93877.40000000001,0
+ANGI.US,D,20141103,000000,69.5,69.5,65,65.2,124283.6,0
+ANGI.US,D,20141104,000000,65.2,67.9,65,65.6,78059.2,0
+ANGI.US,D,20141105,000000,65.9,67.075,64.3,65.7,147893.2,0
+ANGI.US,D,20141106,000000,65.6,67.4,63.7,64.5,105349.3,0
+ANGI.US,D,20141107,000000,64.3,67.5,63.1,66.1,86772.5,0
+ANGI.US,D,20141110,000000,65.9,66.8,63.7,65.2,92223.20000000001,0
+ANGI.US,D,20141111,000000,64.8,65.2,62.7,62.9,91090.70000000001,0
+ANGI.US,D,20141112,000000,62.6,63,60.7,62.9,84428,0
+ANGI.US,D,20141113,000000,63.301,63.85,59,59.7,183278.6,0
+ANGI.US,D,20141114,000000,59.5,61.7,58.9,61.1,129148.20000000001,0
+ANGI.US,D,20141117,000000,61,62.3,59.1,59.6,81911.20000000001,0
+ANGI.US,D,20141118,000000,59.6,60,56.9,57.3,115781,0
+ANGI.US,D,20141119,000000,57.9,58.8,55.7,56.6,131248.30000000002,0
+ANGI.US,D,20141120,000000,56.3,58.2,55.5,57.8,106827.90000000001,0
+ANGI.US,D,20141121,000000,58.9,59.5,58.1,58.3,46519,0
+ANGI.US,D,20141124,000000,58.7,62.5,58.3,62.1,91350,0
+ANGI.US,D,20141125,000000,61.8,61.8,58.5,60.1,91009.5,0
+ANGI.US,D,20141126,000000,59.8,60.4,58.6,59.7,93651.8,0
+ANGI.US,D,20141128,000000,59.5,60.6,58.5,59.4,24738.300000000003,0
+ANGI.US,D,20141201,000000,59.484,59.484,57.05,58.2,96469.1,0
+ANGI.US,D,20141202,000000,58.1,58.5,57.501,58.3,53025.8,0
+ANGI.US,D,20141203,000000,58.4,60.1,57.7,59.3,48404.600000000006,0
+ANGI.US,D,20141204,000000,59.1,59.3,57.65,58.1,68061.7,0
+ANGI.US,D,20141205,000000,58.1,60,58.05,58.6,40979.3,0
+ANGI.US,D,20141208,000000,58.2,59,56.7,57.1,70846.1,0
+ANGI.US,D,20141209,000000,56.5,61.5,55.4,61.3,124883.8,0
+ANGI.US,D,20141210,000000,60.9,61.5,57.7,57.9,88764,0
+ANGI.US,D,20141211,000000,58,60.5,57.8,58.9,84616,0
+ANGI.US,D,20141212,000000,58.1,60.3,57.8,59.5,45069.4,0
+ANGI.US,D,20141215,000000,60.1,63.7,60,61.6,105644.6,0
+ANGI.US,D,20141216,000000,61.3,63.4,59.3,59.6,68238.6,0
+ANGI.US,D,20141217,000000,60,68.2,59.1,67,200642.6,0
+ANGI.US,D,20141218,000000,67.7,70,66,66.4,131531.9,0
+ANGI.US,D,20141219,000000,66.2,68.5,65.9,66.9,92243.70000000001,0
+ANGI.US,D,20141222,000000,66.9,69.8,66.8,68.6,73425.40000000001,0
+ANGI.US,D,20141223,000000,68.8,69.7,67.2,67.8,79256.90000000001,0
+ANGI.US,D,20141224,000000,68.1,68.1,64.5,65.7,52356.5,0
+ANGI.US,D,20141226,000000,65.9,67.4,65,66.1,54083.100000000006,0
+ANGI.US,D,20141229,000000,66.1,67.3,61.7,63.2,73804.5,0
+ANGI.US,D,20141230,000000,63.5,64.3,60.8,62.9,65849.3,0
+ANGI.US,D,20141231,000000,63,63.7,61.65,62.3,65321.100000000006,0
+ANGI.US,D,20150102,000000,62.6,65.1,61.5,63.85,64305,0
+ANGI.US,D,20150105,000000,63.899,64.8,61.4,62.45,53022.4,0
+ANGI.US,D,20150106,000000,62.7,62.8,59.45,60.6,111257.3,0
+ANGI.US,D,20150107,000000,60.8,61.2,58,58.4,87479.3,0
+ANGI.US,D,20150108,000000,58.9,61,57.9,58.1,101576.70000000001,0
+ANGI.US,D,20150109,000000,58.2,59.4,55.7,56.3,81296.1,0
+ANGI.US,D,20150112,000000,56.1,57.9,55,55.8,51702.200000000004,0
+ANGI.US,D,20150113,000000,57.5,58.3,55.8,56.7,61314.4,0
+ANGI.US,D,20150114,000000,56.2,57.2,55.1,55.8,46432.9,0
+ANGI.US,D,20150115,000000,55.8,56.02,51.6,52.1,83938.90000000001,0
+ANGI.US,D,20150116,000000,51.9,53.7,50.7,51.1,59792.200000000004,0
+ANGI.US,D,20150120,000000,51,51.9,49.5,49.9,74570.7,0
+ANGI.US,D,20150121,000000,51.1,55.5,51,52.6,94764.40000000001,0
+ANGI.US,D,20150122,000000,52.7,53.7,52,52.2,55476.8,0
+ANGI.US,D,20150123,000000,52.3,53.5,52.2,53.3,37962.4,0
+ANGI.US,D,20150126,000000,53.3,54,51.2,51.4,53053.700000000004,0
+ANGI.US,D,20150127,000000,50.6,51.1,49.3,49.3,74121.2,0
+ANGI.US,D,20150128,000000,49.8,50.1,48.1,48.4,64719.8,0
+ANGI.US,D,20150129,000000,48.2,49.099,46.5,47,79172.1,0
+ANGI.US,D,20150130,000000,46.1,47.2,45.2,45.9,96063.5,0
+ANGI.US,D,20150202,000000,46.1,47.2,43.607,47,101943.90000000001,0
+ANGI.US,D,20150203,000000,47.9,49.3,46.7,47.9,85050.90000000001,0
+ANGI.US,D,20150204,000000,47.9,49.3,47.6,49.2,35359.9,0
+ANGI.US,D,20150205,000000,49.5,51,49.2,50.5,43277.100000000006,0
+ANGI.US,D,20150206,000000,50.5,51.05,49.8,49.9,42297.8,0
+ANGI.US,D,20150209,000000,49.9,50.2,49.2,49.7,40432.5,0
+ANGI.US,D,20150210,000000,50.1,51.4,49.375,50.9,49825.200000000004,0
+ANGI.US,D,20150211,000000,50.1,52.1,49.8,51.5,65278.4,0
+ANGI.US,D,20150212,000000,51.7,51.9,47.5,49,115242.1,0
+ANGI.US,D,20150213,000000,49.1,50.3,48.42,50.2,67918.90000000001,0
+ANGI.US,D,20150217,000000,50.5,51.1,48.5,48.9,182473.5,0
+ANGI.US,D,20150218,000000,66,78,64.5,78,2618419.5,0
+ANGI.US,D,20150219,000000,75.3,77,70,70.6,821375.9,0
+ANGI.US,D,20150220,000000,70.3,73,67.2,67.3,382364.30000000005,0
+ANGI.US,D,20150223,000000,67.5,69,63.4,66.2,357112.9,0
+ANGI.US,D,20150224,000000,66.1,69.5,65.3,65.8,190600.30000000002,0
+ANGI.US,D,20150225,000000,65.8,69.2,65.3,67.2,191861.80000000002,0
+ANGI.US,D,20150226,000000,67.8,68.6,63.5,63.9,163541.80000000002,0
+ANGI.US,D,20150227,000000,64.5,67.9,64.493,67.4,166484.5,0
+ANGI.US,D,20150302,000000,67,68,64.1,65,138880,0
+ANGI.US,D,20150303,000000,64.6,66.9,64.6,64.9,69720,0
+ANGI.US,D,20150304,000000,65.1,67.7,64.2,66.9,108450,0
+ANGI.US,D,20150305,000000,66.9,68.4,66.1,67.2,91810,0
+ANGI.US,D,20150306,000000,67,68.9,66.4,68,87580,0
+ANGI.US,D,20150309,000000,68.3,68.3,64.7,65.5,68700,0
+ANGI.US,D,20150310,000000,65,66.4,64.5,65.8,57420,0
+ANGI.US,D,20150311,000000,65.8,66.2,63.6,64.4,78460,0
+ANGI.US,D,20150312,000000,64.6,66.5,64.1,65.6,111930,0
+ANGI.US,D,20150313,000000,65.5,67.9,65.2,65.8,91090,0
+ANGI.US,D,20150316,000000,65.8,65.8,63.5,64.7,66650,0
+ANGI.US,D,20150317,000000,64.7,64.9,63.5,64.3,66080,0
+ANGI.US,D,20150318,000000,64,65.3,61.8,65.1,167590,0
+ANGI.US,D,20150319,000000,65.2,68.6,65.1,65.5,108070,0
+ANGI.US,D,20150320,000000,65.5,67.4,65,65.4,72210,0
+ANGI.US,D,20150323,000000,65.4,67.8,64.8,67.6,95610,0
+ANGI.US,D,20150324,000000,67.6,68.4,65.5,66.3,68660,0
+ANGI.US,D,20150325,000000,66.3,67.2,63.6,64.9,113230,0
+ANGI.US,D,20150326,000000,64.5,65.4,62.4,62.5,88670,0
+ANGI.US,D,20150327,000000,63.5,64.4,62.5,63.4,60680,0
+ANGI.US,D,20150330,000000,63.4,63.6,59.4,62,135670,0
+ANGI.US,D,20150331,000000,61.3,62.4,58.2,58.7,132358.9,0
+ANGI.US,D,20150401,000000,58.4,58.7,55.8,56.6,121410,0
+ANGI.US,D,20150402,000000,56.5,59.6,55.8,59.5,74750,0
+ANGI.US,D,20150406,000000,58.9,60.5,58.5,59.9,49360,0
+ANGI.US,D,20150407,000000,60,62.7,60,60.7,99016.20000000001,0
+ANGI.US,D,20150408,000000,58.2,58.4,56.1,56.5,133600,0
+ANGI.US,D,20150409,000000,56.7,57.6,55.7,57.2,88238.3,0
+ANGI.US,D,20150410,000000,57.5,57.9,55.1,55.9,71280,0
+ANGI.US,D,20150413,000000,56,58,55.2,57.1,88010,0
+ANGI.US,D,20150414,000000,57.2,57.4,55.4,56.2,72190,0
+ANGI.US,D,20150415,000000,64.4,65,59.5,59.5,406500,0
+ANGI.US,D,20150416,000000,58.9,59,54.1,54.5,268812.5,0
+ANGI.US,D,20150417,000000,54.5,56.8,53.7,56.6,166340,0
+ANGI.US,D,20150420,000000,57.5,60.6,56.6,60.4,229879.6,0
+ANGI.US,D,20150421,000000,60.2,61.7,58.5,61.5,284739.8,0
+ANGI.US,D,20150422,000000,72.7,73.8,63.7,64.6,1163982.7,0
+ANGI.US,D,20150423,000000,62.1,64.9,60.7,64,341770,0
+ANGI.US,D,20150424,000000,64.2,64.3,61.5,61.6,171416.2,0
+ANGI.US,D,20150427,000000,61.8,62.8,59.4,60.7,195490,0
+ANGI.US,D,20150428,000000,60.4,62.3,59.7,62,173254.40000000002,0
+ANGI.US,D,20150429,000000,61.8,62.7,61.1,61.6,95160,0
+ANGI.US,D,20150430,000000,60.8,62,58,58.7,167800,0
+ANGI.US,D,20150501,000000,59.1,59.8,56.4,58.5,142100,0
+ANGI.US,D,20150504,000000,59.8,61.8,59.2,60.6,152860,0
+ANGI.US,D,20150505,000000,60.3,61.5,57.6,58.9,119270,0
+ANGI.US,D,20150506,000000,59.1,59.8,57.9,59.7,88323.70000000001,0
+ANGI.US,D,20150507,000000,59.6,60.5,57.3,60,164571.1,0
+ANGI.US,D,20150508,000000,60.7,61,59.4,59.8,66940,0
+ANGI.US,D,20150511,000000,58.5,62.2,58.5,61.8,138000,0
+ANGI.US,D,20150512,000000,61.8,61.8,59.6,61.1,108597.3,0
+ANGI.US,D,20150513,000000,61,61.9,60.8,61.6,78608.1,0
+ANGI.US,D,20150514,000000,61.7,62.5,61.2,62.1,76410,0
+ANGI.US,D,20150515,000000,61.8,64.9,61.7,63.7,113703.3,0
+ANGI.US,D,20150518,000000,63.7,64.2,62.3,62.6,134239.6,0
+ANGI.US,D,20150519,000000,62.7,63.3,61.9,62.4,66166.90000000001,0
+ANGI.US,D,20150520,000000,62.3,62.7,60.7,61.3,94711.8,0
+ANGI.US,D,20150521,000000,61.1,63.2,60.9,63.1,91290,0
+ANGI.US,D,20150522,000000,63.1,63.7,62.3,62.5,57680,0
+ANGI.US,D,20150526,000000,62.1,62.3,60.6,61.4,63039.8,0
+ANGI.US,D,20150527,000000,61.6,64.1,61.1,63.8,93950,0
+ANGI.US,D,20150528,000000,63.9,64.7,62,64.3,73910.5,0
+ANGI.US,D,20150529,000000,64,64.6,62.1,62.7,114100,0
+ANGI.US,D,20150601,000000,62.8,63.1,61.87,62.4,65983.5,0
+ANGI.US,D,20150602,000000,62,63,61.1,61.5,78761.5,0
+ANGI.US,D,20150603,000000,61.4,63.3,60.4,63.2,97430,0
+ANGI.US,D,20150604,000000,62.8,66.5,62.5,64.5,134600,0
+ANGI.US,D,20150605,000000,64.5,66.4,63.7,66,85010,0
+ANGI.US,D,20150608,000000,65.6,66.5,62.9,63.5,132000,0
+ANGI.US,D,20150609,000000,63,64.3,62,62.4,77857.3,0
+ANGI.US,D,20150610,000000,62.5,63.95,61.8,62.5,76585.1,0
+ANGI.US,D,20150611,000000,62.3,65.1,61.7,64.9,93182.6,0
+ANGI.US,D,20150612,000000,64,65.1,64,64.7,35720,0
+ANGI.US,D,20150615,000000,63.9,64.2,62.9,63.3,69260,0
+ANGI.US,D,20150616,000000,62.9,63,61.7,62.6,55070,0
+ANGI.US,D,20150617,000000,63,63.8,62.7,63.4,34380,0
+ANGI.US,D,20150618,000000,63.3,63.7,62.8,63.5,42960,0
+ANGI.US,D,20150619,000000,63.5,64,62.7,63.4,61980,0
+ANGI.US,D,20150622,000000,63.7,63.7,62.2,62.3,38680,0
+ANGI.US,D,20150623,000000,62.1,63.7,60.6,63.7,106586.6,0
+ANGI.US,D,20150624,000000,63.4,65.1,63.2,64.3,70550,0
+ANGI.US,D,20150625,000000,63.9,66,63.9,65.9,80200,0
+ANGI.US,D,20150626,000000,65.9,65.9,62.1,63.3,186350,0
+ANGI.US,D,20150629,000000,62,63.4,60.2,61.2,102150,0
+ANGI.US,D,20150630,000000,61.4,62.75,61.2,61.6,108840.6,0
+ANGI.US,D,20150701,000000,61.3,61.7,56.2,56.8,193060,0
+ANGI.US,D,20150702,000000,57,64.4,56.8,64.1,283720,0
+ANGI.US,D,20150706,000000,63.6,63.9,60.7,62.6,120470,0
+ANGI.US,D,20150707,000000,62,63,60.1,61.6,139170,0
+ANGI.US,D,20150708,000000,60.5,62,59.5,61,110260,0
+ANGI.US,D,20150709,000000,61.2,62.4,60.1,61.3,113810,0
+ANGI.US,D,20150710,000000,61.8,62,59.7,60.8,78460,0
+ANGI.US,D,20150713,000000,60.8,61.6,60.3,60.9,86880,0
+ANGI.US,D,20150714,000000,61.3,61.3,60.15,61,56083.700000000004,0
+ANGI.US,D,20150715,000000,60.7,61,57.8,58.8,66683.8,0
+ANGI.US,D,20150716,000000,58.7,59.9,58.3,59.6,54660,0
+ANGI.US,D,20150717,000000,60.1,61.3,59.9,60.7,71720,0
+ANGI.US,D,20150720,000000,61.1,61.4,59.3,60.3,79820,0
+ANGI.US,D,20150721,000000,60,61.2,58.3,60.7,114420,0
+ANGI.US,D,20150722,000000,47.7,50.4,45.3,45.7,447870,0
+ANGI.US,D,20150723,000000,45.8,45.8,41.3,41.9,320960,0
+ANGI.US,D,20150724,000000,41.5,41.7,37.8,41.5,296410,0
+ANGI.US,D,20150727,000000,41,42.6,37.3,37.6,168380,0
+ANGI.US,D,20150728,000000,38.5,41.7,38.4,41.6,176940,0
+ANGI.US,D,20150729,000000,44,45,40.8,43.3,262321.8,0
+ANGI.US,D,20150730,000000,46.9,48.9,43.8,48,245210,0
+ANGI.US,D,20150731,000000,48.3,50.9,47.1,50,165360,0
+ANGI.US,D,20150803,000000,49.7,49.9,46.2,46.5,141665.1,0
+ANGI.US,D,20150804,000000,45.8,46.5,43.1,46.3,136650,0
+ANGI.US,D,20150805,000000,45.5,48,45.2,46.5,102190,0
+ANGI.US,D,20150806,000000,46.1,46.5,44,46.2,110686.20000000001,0
+ANGI.US,D,20150807,000000,45.6,47.4,45.3,45.8,114770,0
+ANGI.US,D,20150810,000000,45.6,49.2,45.6,48.9,128250,0
+ANGI.US,D,20150811,000000,48.1,49.8,46.2,47,75653.90000000001,0
+ANGI.US,D,20150812,000000,46.3,46.9,44.8,45.9,92720,0
+ANGI.US,D,20150813,000000,45.8,47.1,44.1,44.4,68710,0
+ANGI.US,D,20150814,000000,44.1,44.6,43.6,44,38020,0
+ANGI.US,D,20150817,000000,44,45.1,43.4,45,47150,0
+ANGI.US,D,20150818,000000,44.6,45.6,42.8,44.5,101740,0
+ANGI.US,D,20150819,000000,44.4,45.6,42.9,44.2,108190,0
+ANGI.US,D,20150820,000000,43.7,44.3,42.5,44.2,70690,0
+ANGI.US,D,20150821,000000,42.9,46.8,42.9,46.4,185780,0
+ANGI.US,D,20150824,000000,44.9,49.5,43,47.2,181964.7,0
+ANGI.US,D,20150825,000000,48.5,49.4,46.6,47.1,84400,0
+ANGI.US,D,20150826,000000,47.8,48.4,46.6,48.2,72560,0
+ANGI.US,D,20150827,000000,49,51.2,47.5,50.7,110160,0
+ANGI.US,D,20150828,000000,50.4,52.4,50.4,52.1,53230,0
+ANGI.US,D,20150831,000000,52.4,53.8,51.5,52.9,90230,0
+ANGI.US,D,20150901,000000,51.9,53.6,50.8,50.9,51850,0
+ANGI.US,D,20150902,000000,51.4,52.2,50.1,51.2,34030,0
+ANGI.US,D,20150903,000000,51.4,51.9,50.2,50.2,29960,0
+ANGI.US,D,20150904,000000,50,50.7,49.7,50.4,30270,0
+ANGI.US,D,20150908,000000,51,52.6,48.8,52.1,45810,0
+ANGI.US,D,20150909,000000,52.2,53.2,51.4,51.9,41310,0
+ANGI.US,D,20150910,000000,51.7,52.3,50.9,52.1,37349.8,0
+ANGI.US,D,20150911,000000,51.7,52.3,51.3,51.9,25700,0
+ANGI.US,D,20150914,000000,51.9,52.8,50.6,52.4,32500,0
+ANGI.US,D,20150915,000000,52.3,53.4,52.2,52.6,40320,0
+ANGI.US,D,20150916,000000,52.5,53.8,52.4,52.7,48050,0
+ANGI.US,D,20150917,000000,52.7,52.9,51.7,51.8,46366.3,0
+ANGI.US,D,20150918,000000,51.1,52.2,51.1,51.8,48030,0
+ANGI.US,D,20150921,000000,52,52.2,51.4,51.7,45950,0
+ANGI.US,D,20150922,000000,51.1,52.3,50.8,51.5,35310,0
+ANGI.US,D,20150923,000000,51.8,51.8,50.3,51.1,39126.3,0
+ANGI.US,D,20150924,000000,51,51.5,50.05,51.5,26041.800000000003,0
+ANGI.US,D,20150925,000000,51.9,51.9,49.7,49.9,29420,0
+ANGI.US,D,20150928,000000,49.8,51.1,49.3,50.6,42714.9,0
+ANGI.US,D,20150929,000000,50.6,50.6,49.2,49.5,33400,0
+ANGI.US,D,20150930,000000,50.2,51.3,49.8,50.4,35920,0
+ANGI.US,D,20151001,000000,50.4,51.1,49.5,49.8,34770,0
+ANGI.US,D,20151002,000000,49.5,52.5,49.1,52.5,42790,0
+ANGI.US,D,20151005,000000,52.9,56.1,50.5,55.6,92635.5,0
+ANGI.US,D,20151006,000000,55.7,57,55.5,55.7,44360,0
+ANGI.US,D,20151007,000000,56.3,56.3,52.6,56,62251.200000000004,0
+ANGI.US,D,20151008,000000,56,59.4,53.8,59.3,66220,0
+ANGI.US,D,20151009,000000,59.4,62.3,59.4,61.5,87420,0
+ANGI.US,D,20151012,000000,61.5,61.6,57,57.8,32217.2,0
+ANGI.US,D,20151013,000000,57.5,61.1,57.1,57.1,60790,0
+ANGI.US,D,20151014,000000,57.3,59,57,58.4,26925.9,0
+ANGI.US,D,20151015,000000,58.3,60.7,58.3,60.5,35250,0
+ANGI.US,D,20151016,000000,60.8,60.8,59.3,60.4,35640,0
+ANGI.US,D,20151019,000000,60.4,62.8,59.5,61.9,85656.20000000001,0
+ANGI.US,D,20151020,000000,61.6,62.9,61.6,62.3,71802.8,0
+ANGI.US,D,20151021,000000,55.2,73.1,52.3,69.4,294880,0
+ANGI.US,D,20151022,000000,69.5,71.5,63.3,69.9,204030,0
+ANGI.US,D,20151023,000000,70.6,71,67.8,69.4,133920,0
+ANGI.US,D,20151026,000000,71.2,80.5,69.4,74.1,251650,0
+ANGI.US,D,20151027,000000,74,74.7,69.2,70.2,227190,0
+ANGI.US,D,20151028,000000,70.1,73.5,68.2,71.6,172360,0
+ANGI.US,D,20151029,000000,71.7,74.4,71.1,73,77690,0
+ANGI.US,D,20151030,000000,73.3,77.3,73.2,77.3,88910,0
+ANGI.US,D,20151102,000000,77.2,78.56,75.8,76.7,93161.20000000001,0
+ANGI.US,D,20151103,000000,77,78.125,75.699,75.9,86072.3,0
+ANGI.US,D,20151104,000000,75.8,76.7,71.5,76.4,179366.5,0
+ANGI.US,D,20151105,000000,76.8,77.1,73,75,64040,0
+ANGI.US,D,20151106,000000,74.5,76,73.9,75.8,52420,0
+ANGI.US,D,20151109,000000,76.5,81.7,75.9,79.9,116131.5,0
+ANGI.US,D,20151110,000000,79.7,79.7,78,78.4,63170,0
+ANGI.US,D,20151111,000000,78.4,80.2,78.4,79.2,88040,0
+ANGI.US,D,20151112,000000,88.8,92,87.6,89.7,734320,0
+ANGI.US,D,20151113,000000,89.7,99.8,89.4,97.9,439220,0
+ANGI.US,D,20151116,000000,93.8,98.7,93.5,98.3,226820,0
+ANGI.US,D,20151117,000000,91.7,100.5,90.5,99.6,153170,0
+ANGI.US,D,20151118,000000,100.3,109,100.3,108.6,196330,0
+ANGI.US,D,20151119,000000,107.3,109.3,101.6,103,90533.40000000001,0
+ANGI.US,D,20151120,000000,100.9,106.4,100.5,105,66740,0
+ANGI.US,D,20151123,000000,105.6,108,104.6,104.8,69610,0
+ANGI.US,D,20151124,000000,104,107.6,103.7,106.1,107650,0
+ANGI.US,D,20151125,000000,105.9,112.5,103.3,107.2,60020,0
+ANGI.US,D,20151127,000000,107.5,107.7,106.5,107.6,25880,0
+ANGI.US,D,20151130,000000,108.3,109.2,106.6,108.1,80790,0
+ANGI.US,D,20151201,000000,108.7,108.9,106.9,107.5,58107.3,0
+ANGI.US,D,20151202,000000,107.6,108.2,105.7,105.8,108287,0
+ANGI.US,D,20151203,000000,106.5,108.5,98,101.5,117666.8,0
+ANGI.US,D,20151204,000000,100.9,103.4,99.6,100.3,80810,0
+ANGI.US,D,20151207,000000,100,101.4,99.6,99.9,57430,0
+ANGI.US,D,20151208,000000,99.5,100.2,98.5,99.7,32869.8,0
+ANGI.US,D,20151209,000000,99.8,101.3,96.1,98.7,31110,0
+ANGI.US,D,20151210,000000,98.2,100.3,97.6,99.8,25350,0
+ANGI.US,D,20151211,000000,98.3,98.5,93.3,93.8,37030,0
+ANGI.US,D,20151214,000000,94,95.5,89.7,90.7,72232.1,0
+ANGI.US,D,20151215,000000,91.4,92.8,90.7,92.4,31440,0
+ANGI.US,D,20151216,000000,93.5,94.3,91.5,93,38070,0
+ANGI.US,D,20151217,000000,93.1,95.7,92.1,92.2,19580,0
+ANGI.US,D,20151218,000000,91.9,94.5,89.9,89.9,69690,0
+ANGI.US,D,20151221,000000,90.3,93.4,89.9,90.7,28020,0
+ANGI.US,D,20151222,000000,90.9,92.19,89.8,90.9,18055.2,0
+ANGI.US,D,20151223,000000,91.3,91.3,87,90,37730,0
+ANGI.US,D,20151224,000000,89.7,94.8,89.7,94.6,18193.100000000002,0
+ANGI.US,D,20151228,000000,93.8,94.9,90.5,93.9,31149,0
+ANGI.US,D,20151229,000000,94.3,98.4,92.15,93.8,64508.5,0
+ANGI.US,D,20151230,000000,93.2,95,91.1,94.5,23593,0
+ANGI.US,D,20151231,000000,95.5,96.9,91.4,93.5,32529.800000000003,0
+ANGI.US,D,20160104,000000,92.7,96.9,91.1,91.3,53425.4,0
+ANGI.US,D,20160105,000000,91.7,95.9,88.5,94.9,42820.4,0
+ANGI.US,D,20160106,000000,93.9,101.9,92.9,98.6,87091.6,0
+ANGI.US,D,20160107,000000,96.8,99,93.3,93.9,70378.1,0
+ANGI.US,D,20160108,000000,93.5,94.8,89.2,90.7,64384,0
+ANGI.US,D,20160111,000000,91.3,94.1,89.8,91.7,65669.7,0
+ANGI.US,D,20160112,000000,92.2,93.7,89.6,90.6,59705.700000000004,0
+ANGI.US,D,20160113,000000,91.1,92.1,88.4,90.1,71303.7,0
+ANGI.US,D,20160114,000000,90.1,91.5,84.4,88.7,95034.3,0
+ANGI.US,D,20160115,000000,86.8,89.4,82.9,85.9,70858,0
+ANGI.US,D,20160119,000000,86.8,87.6,80.6,81.8,42440,0
+ANGI.US,D,20160120,000000,80.5,83,76.6,81.9,58479.8,0
+ANGI.US,D,20160121,000000,81.9,83.3,80.2,80.6,36821.6,0
+ANGI.US,D,20160122,000000,82,84.7,78,81.6,80805.20000000001,0
+ANGI.US,D,20160125,000000,81,82.6,78.2,79.2,37626.700000000004,0
+ANGI.US,D,20160126,000000,79.4,80.6,77.1,80,46527.700000000004,0
+ANGI.US,D,20160127,000000,80,80.4,77.5,80,44728.100000000006,0
+ANGI.US,D,20160128,000000,80.6,83.15,79.1,83,60407,0
+ANGI.US,D,20160129,000000,82.9,85.1,82.4,84.9,35448.1,0
+ANGI.US,D,20160201,000000,84.7,86.2,83,86,26281,0
+ANGI.US,D,20160202,000000,85.4,85.7,81.3,83.5,36771.8,0
+ANGI.US,D,20160203,000000,87.5,96,85.2,94.8,67088.7,0
+ANGI.US,D,20160204,000000,94.2,96.4,92.9,95.3,57153.700000000004,0
+ANGI.US,D,20160205,000000,94.5,95.8,92.8,94.4,122900.20000000001,0
+ANGI.US,D,20160208,000000,93.6,93.6,85.9,89.3,50853.8,0
+ANGI.US,D,20160209,000000,88.1,89.9,86.1,89.4,56651.8,0
+ANGI.US,D,20160210,000000,90,93.597,89,91.6,32850.1,0
+ANGI.US,D,20160211,000000,90,95.5,89.5,95.2,31661.9,0
+ANGI.US,D,20160212,000000,96.3,98.85,93.95,96.3,84107,0
+ANGI.US,D,20160216,000000,97.5,98.8,95.4,96,61672.9,0
+ANGI.US,D,20160217,000000,96.8,98.4,96.5,97.3,90260.8,0
+ANGI.US,D,20160218,000000,97.5,97.75,96,96.6,41003.100000000006,0
+ANGI.US,D,20160219,000000,96.5,96.6,90,92,296548.2,0
+ANGI.US,D,20160222,000000,92.5,95.5,92.3,93.4,56183.8,0
+ANGI.US,D,20160223,000000,84.1,87.5,80.3,81.4,114579.20000000001,0
+ANGI.US,D,20160224,000000,80.8,85.4,80.7,83.4,89994.5,0
+ANGI.US,D,20160225,000000,83.9,86.1,81.6,82.8,33374.200000000004,0
+ANGI.US,D,20160226,000000,83.9,88.6,81,88.2,35453,0
+ANGI.US,D,20160229,000000,88,93,82,92.2,43088.4,0
+ANGI.US,D,20160301,000000,93.5,93.5,83.25,84.6,56527.4,0
+ANGI.US,D,20160302,000000,84.8,85.875,82.525,83.8,37773.5,0
+ANGI.US,D,20160303,000000,83.9,87.9,81.5,86,54744.100000000006,0
+ANGI.US,D,20160304,000000,86.5,86.7,82.1,83,44702,0
+ANGI.US,D,20160307,000000,82.9,84.2,81.8,83.4,32079.300000000003,0
+ANGI.US,D,20160308,000000,83.4,85.9,82,83.7,30748.600000000002,0
+ANGI.US,D,20160309,000000,83.7,84.4,82.55,83.1,20636.7,0
+ANGI.US,D,20160310,000000,83.6,85,78.902,79.4,38225.700000000004,0
+ANGI.US,D,20160311,000000,80.3,82.2,79.4,81.7,30331.5,0
+ANGI.US,D,20160314,000000,81.8,83.7,81.1,83.5,16772.4,0
+ANGI.US,D,20160315,000000,83,83.3,78.3,78.9,47001,0
+ANGI.US,D,20160316,000000,78.3,80.4,77.7,79.4,26609.4,0
+ANGI.US,D,20160317,000000,79.5,82.3,77.7,81.3,50416.3,0
+ANGI.US,D,20160318,000000,81.9,84.4,79.5,82.9,56171.3,0
+ANGI.US,D,20160321,000000,82.9,83.8,80.1,80.7,21314.7,0
+ANGI.US,D,20160322,000000,80.6,81,79.1,80.6,21852.7,0
+ANGI.US,D,20160323,000000,80.7,81.4,78.1,80.6,27839.9,0
+ANGI.US,D,20160324,000000,80.5,81.1,79.2,80.1,18576.7,0
+ANGI.US,D,20160328,000000,80,80.75,78.8,80.1,14520.7,0
+ANGI.US,D,20160329,000000,80,82.85,78.4,82.4,45286.600000000006,0
+ANGI.US,D,20160330,000000,83.3,86,81.9,84,23439.5,0
+ANGI.US,D,20160331,000000,83.9,83.9,80.1,80.7,24657.5,0
+ANGI.US,D,20160401,000000,80,82.2,78.5,81.8,26285.300000000003,0
+ANGI.US,D,20160404,000000,82.1,90.6,81.6,87.4,46294.8,0
+ANGI.US,D,20160405,000000,86.8,88,83.1,83.7,36519.4,0
+ANGI.US,D,20160406,000000,83.9,85.2,82.8,84.2,18907.8,0
+ANGI.US,D,20160407,000000,83.4,84.059,80.7,81.5,17325.4,0
+ANGI.US,D,20160408,000000,82.5,82.5,79.1,80.8,28119.2,0
+ANGI.US,D,20160411,000000,81.5,82.2,79.05,79.4,71909.1,0
+ANGI.US,D,20160412,000000,79.6,83,79,80.9,30382.9,0
+ANGI.US,D,20160413,000000,80.8,80.8,78.8,79.7,64494.3,0
+ANGI.US,D,20160414,000000,79.7,79.7,77.75,78,31941.100000000002,0
+ANGI.US,D,20160415,000000,78,80.4,77.7,79,29410.4,0
+ANGI.US,D,20160418,000000,78.6,82.2,78.5,80,30087.300000000003,0
+ANGI.US,D,20160419,000000,80.3,80.799,77.3,77.5,44415.3,0
+ANGI.US,D,20160420,000000,68,83.5,68,81.3,167173.30000000002,0
+ANGI.US,D,20160421,000000,80.8,84,78.601,81.3,43394.100000000006,0
+ANGI.US,D,20160422,000000,81.2,83.3,80.6,82.5,16823.2,0
+ANGI.US,D,20160425,000000,82.2,83.5,81.2,82.8,26079.9,0
+ANGI.US,D,20160426,000000,82.7,83.4,80.9,83,42887.100000000006,0
+ANGI.US,D,20160427,000000,83.5,85.6,83.2,84.5,17570.600000000002,0
+ANGI.US,D,20160428,000000,85,89.5,84.9,87.4,34427.3,0
+ANGI.US,D,20160429,000000,87.5,89,87.2,87.5,22435.4,0
+ANGI.US,D,20160502,000000,88,90,86.6,89.7,38099.5,0
+ANGI.US,D,20160503,000000,89.3,89.5,87,87.6,19763.2,0
+ANGI.US,D,20160504,000000,87,88.1,85.1,87.9,43661,0
+ANGI.US,D,20160505,000000,88,88.8,85.3,86.1,15643.400000000001,0
+ANGI.US,D,20160506,000000,86.1,88.7,84.9,86.4,27673.5,0
+ANGI.US,D,20160509,000000,86,89.6,85.7,88.8,21724.800000000003,0
+ANGI.US,D,20160510,000000,89.2,91.9,87.6,89.5,65355.5,0
+ANGI.US,D,20160511,000000,89.1,89.1,87,87.1,11334.300000000001,0
+ANGI.US,D,20160512,000000,87.2,87.7,84.8,85.4,18744.100000000002,0
+ANGI.US,D,20160513,000000,84.9,86.8,83.8,85.9,14835.300000000001,0
+ANGI.US,D,20160516,000000,86.3,89.3,85.9,87.4,13038.900000000001,0
+ANGI.US,D,20160517,000000,87.6,88,84.8,85.5,19137.2,0
+ANGI.US,D,20160518,000000,85.1,87.3,84,85.8,15240.2,0
+ANGI.US,D,20160519,000000,85.1,87.2,84.4,85.1,16890.5,0
+ANGI.US,D,20160520,000000,85.7,88.1,84.6,88.1,22306.4,0
+ANGI.US,D,20160523,000000,88,89.8,85.9,86.9,25594,0
+ANGI.US,D,20160524,000000,87,90,86,87.7,26199.600000000002,0
+ANGI.US,D,20160525,000000,88,90.3,86.6,88.1,14540.300000000001,0
+ANGI.US,D,20160526,000000,88,88.9,85.1,87.3,21308.600000000002,0
+ANGI.US,D,20160527,000000,87.5,88.2,85.2,87.6,13648.300000000001,0
+ANGI.US,D,20160531,000000,87.5,88.2,86.1,88,18740.8,0
+ANGI.US,D,20160601,000000,87.6,88.1,86.7,88,24899.9,0
+ANGI.US,D,20160602,000000,87.8,89.2,87.1,89,19606.4,0
+ANGI.US,D,20160603,000000,88.8,89.5,87.5,88.5,23220.2,0
+ANGI.US,D,20160606,000000,88.9,88.925,87.7,88.1,25821.600000000002,0
+ANGI.US,D,20160607,000000,88.3,89.4,87.8,88.6,17037.100000000002,0
+ANGI.US,D,20160608,000000,88.9,89.7,88.1,89.2,10894.900000000001,0
+ANGI.US,D,20160609,000000,89.4,89.4,86.95,88.6,20810.300000000003,0
+ANGI.US,D,20160610,000000,88.4,88.4,83,83.9,47331.600000000006,0
+ANGI.US,D,20160613,000000,84.2,84.615,80,80.1,28563.300000000003,0
+ANGI.US,D,20160614,000000,79.5,80.73,76.2,78.2,29769.7,0
+ANGI.US,D,20160615,000000,78.6,78.9,76.6,77.8,21508.2,0
+ANGI.US,D,20160616,000000,77.2,77.4,74.8,75.8,33428.3,0
+ANGI.US,D,20160617,000000,75.5,76.2,73.566,74.1,76462.5,0
+ANGI.US,D,20160620,000000,75.2,76.8,74.2,75.1,32666.2,0
+ANGI.US,D,20160621,000000,75.4,76.2,73.5,75.7,32916.9,0
+ANGI.US,D,20160622,000000,75.7,78,74.2,74.8,19919,0
+ANGI.US,D,20160623,000000,75.6,76.85,74.7,75.3,16777.5,0
+ANGI.US,D,20160624,000000,73.3,74.152,70.5,71,18533.9,0
+ANGI.US,D,20160627,000000,70.8,73.8,65.7,65.7,37582.200000000004,0
+ANGI.US,D,20160628,000000,66.3,67.7,65.05,65.8,35930.6,0
+ANGI.US,D,20160629,000000,66.6,71.7,65,65.5,20511.9,0
+ANGI.US,D,20160630,000000,65.9,68.7,64.6,65.1,24385.9,0
+ANGI.US,D,20160701,000000,65.3,65.9,64.5,64.9,16312.400000000001,0
+ANGI.US,D,20160705,000000,64.4,67,64.4,65.4,21857.300000000003,0
+ANGI.US,D,20160706,000000,65,65.3,64.2,65.1,16518.600000000002,0
+ANGI.US,D,20160707,000000,65.1,65.6,63.4,63.7,18417.3,0
+ANGI.US,D,20160708,000000,64.3,65.65,63.2,64.5,20672,0
+ANGI.US,D,20160711,000000,64.6,64.6,63.5,63.9,17038,0
+ANGI.US,D,20160712,000000,64.5,66.6,63.9,66.2,37668.6,0
+ANGI.US,D,20160713,000000,70.9,72.9,69.7,70.4,65977.5,0
+ANGI.US,D,20160714,000000,70.8,70.8,67.8,68.7,36263.4,0
+ANGI.US,D,20160715,000000,69.4,69.4,67,68,23396.100000000002,0
+ANGI.US,D,20160718,000000,68.3,68.3,66.6,67.6,20285.9,0
+ANGI.US,D,20160719,000000,67.7,69.6,67,69.4,27482.800000000003,0
+ANGI.US,D,20160720,000000,69.6,69.6,68.201,68.6,16393.4,0
+ANGI.US,D,20160721,000000,68.5,70,67.7,67.8,10076.400000000001,0
+ANGI.US,D,20160722,000000,68.4,69.7,67,69.5,12269.300000000001,0
+ANGI.US,D,20160725,000000,69.7,74.8,67.4,73,47915.600000000006,0
+ANGI.US,D,20160726,000000,73.2,76,72.1,76,34160.8,0
+ANGI.US,D,20160727,000000,75.4,85.642,75.1,85,87331.5,0
+ANGI.US,D,20160728,000000,85.2,86.19,82.6,84.9,33920.200000000004,0
+ANGI.US,D,20160729,000000,84.6,84.8,79.9,80.9,45711.100000000006,0
+ANGI.US,D,20160801,000000,81.2,83.15,79.2,81.5,25582,0
+ANGI.US,D,20160802,000000,81.7,81.7,79.9,80.4,19401,0
+ANGI.US,D,20160803,000000,80.6,81,79.3,80.1,18188.4,0
+ANGI.US,D,20160804,000000,80,82.7,79.6,82.3,23312.2,0
+ANGI.US,D,20160805,000000,83.5,84,81.31,83.6,15632.400000000001,0
+ANGI.US,D,20160808,000000,84,84,82.6,82.9,13582.5,0
+ANGI.US,D,20160809,000000,82.7,84.6,82,84.3,16465.100000000002,0
+ANGI.US,D,20160810,000000,84.6,85.1,82.7,84.5,31637.100000000002,0
+ANGI.US,D,20160811,000000,84.7,86,83.55,84.1,26654,0
+ANGI.US,D,20160812,000000,83.7,84.4,82.5,83.9,19006.7,0
+ANGI.US,D,20160815,000000,84,84.9,82.7,84.1,27979.5,0
+ANGI.US,D,20160816,000000,84,84.7,81.3,84.5,21180.800000000003,0
+ANGI.US,D,20160817,000000,84.5,86.35,83.5,86.1,47507.600000000006,0
+ANGI.US,D,20160818,000000,86.1,90.2,85.428,89.9,36693.1,0
+ANGI.US,D,20160819,000000,92.1,101.1,90.731,97,128553.5,0
+ANGI.US,D,20160822,000000,97.1,98.35,94.1,97.3,61438.600000000006,0
+ANGI.US,D,20160823,000000,97.9,102.7,97.6,99.8,47462.200000000004,0
+ANGI.US,D,20160824,000000,99.4,101,99.4,100.1,27022.300000000003,0
+ANGI.US,D,20160825,000000,99.4,101.1,99.1,100.2,19668.4,0
+ANGI.US,D,20160826,000000,100.2,101.7,99.3,100,32441.2,0
+ANGI.US,D,20160829,000000,99.8,102.1,99.2,100.1,12812,0
+ANGI.US,D,20160830,000000,100.5,101.6,99.79,100.9,12557.800000000001,0
+ANGI.US,D,20160831,000000,100.7,101.9,99.8,101.6,20028.5,0
+ANGI.US,D,20160901,000000,101.2,102.25,99.9,102,9877.800000000001,0
+ANGI.US,D,20160902,000000,102.6,103.7,101.9,103.5,11256,0
+ANGI.US,D,20160906,000000,104.5,107.6,103.7,106.7,35432.9,0
+ANGI.US,D,20160907,000000,106.3,107.2,103.8,104.2,18029.7,0
+ANGI.US,D,20160908,000000,104.6,104.6,102.8,103.9,11425.1,0
+ANGI.US,D,20160909,000000,102.8,106.4,98.4,98.4,22673.4,0
+ANGI.US,D,20160912,000000,97.5,100.1,95.1,100,16360,0
+ANGI.US,D,20160913,000000,99.6,100.8,99.1,99.8,19344.7,0
+ANGI.US,D,20160914,000000,99.2,101.9,98.2,100.2,13409.7,0
+ANGI.US,D,20160915,000000,100.5,102.3,100,100.5,9022.800000000001,0
+ANGI.US,D,20160916,000000,101.1,101.1,99.3,100.1,45395.9,0
+ANGI.US,D,20160919,000000,100,101.7,98.5,100.9,16522.8,0
+ANGI.US,D,20160920,000000,102,102.5,99.2,99.3,18009.5,0
+ANGI.US,D,20160921,000000,99.3,101.6,99,101.1,9166,0
+ANGI.US,D,20160922,000000,101.4,104.7,99.7,103.7,27043.600000000002,0
+ANGI.US,D,20160923,000000,104.1,104.1,101.1,102.5,22717.100000000002,0
+ANGI.US,D,20160926,000000,101.6,102.4,100.2,100.5,15888.2,0
+ANGI.US,D,20160927,000000,101,103.5,100.3,102.6,17106.4,0
+ANGI.US,D,20160928,000000,102.9,105.1,102,103.7,14054.800000000001,0
+ANGI.US,D,20160929,000000,103.8,104.4,101.8,101.9,13427.7,0
+ANGI.US,D,20160930,000000,101.9,102.5,98.9,99.1,32554.9,0
+ANGI.US,D,20161003,000000,99.9,99.9,94.3,96.9,20899.5,0
+ANGI.US,D,20161004,000000,97.4,97.6,95.7,96.9,11443,0
+ANGI.US,D,20161005,000000,96.9,97.6,95.3,97.5,18011,0
+ANGI.US,D,20161006,000000,96.7,97.3,95.6,95.7,8470.2,0
+ANGI.US,D,20161007,000000,95.4,96.856,90.8,91.5,20812.300000000003,0
+ANGI.US,D,20161010,000000,93.7,94.8,91.8,92.2,11509.900000000001,0
+ANGI.US,D,20161011,000000,91.6,92.35,86.5,88.7,30671.9,0
+ANGI.US,D,20161012,000000,89,92.3,88.1,91.1,20039,0
+ANGI.US,D,20161013,000000,90.8,90.8,88.1,89,15026.300000000001,0
+ANGI.US,D,20161014,000000,89.2,91.5,87.6,87.8,10005.800000000001,0
+ANGI.US,D,20161017,000000,87.6,88.5,85.7,85.7,13304.7,0
+ANGI.US,D,20161018,000000,86.3,86.4,82.2,83.5,33481.200000000004,0
+ANGI.US,D,20161019,000000,83.6,84.9,81.7,82.3,18136.5,0
+ANGI.US,D,20161020,000000,81.4,82.3,80.4,80.9,8971.6,0
+ANGI.US,D,20161021,000000,80,81.5,80,80.5,10533.1,0
+ANGI.US,D,20161024,000000,80.9,82,78.638,79.4,21254.800000000003,0
+ANGI.US,D,20161025,000000,79.6,79.6,77.9,78.1,16812.3,0
+ANGI.US,D,20161026,000000,77.4,79,75.3,75.6,16274.400000000001,0
+ANGI.US,D,20161027,000000,75.6,77,74.6,76,18045.4,0
+ANGI.US,D,20161028,000000,75.7,78.4,75.436,78.3,19713.800000000003,0
+ANGI.US,D,20161031,000000,78.3,79.5,75.7,77,33764.9,0
+ANGI.US,D,20161101,000000,84.4,84.4,73.8,75.7,165212.40000000002,0
+ANGI.US,D,20161102,000000,73.8,81.3,69.9,75.9,251235.40000000002,0
+ANGI.US,D,20161103,000000,74.8,76.6,72.5,75.4,62850.600000000006,0
+ANGI.US,D,20161104,000000,75.1,78.2,75.1,77.9,41341,0
+ANGI.US,D,20161107,000000,78.6,79.9,74.6,75.3,53747.4,0
+ANGI.US,D,20161108,000000,75.5,76.1,73.2,75,40681.600000000006,0
+ANGI.US,D,20161109,000000,73.6,77.8,73.55,77.1,28133.2,0
+ANGI.US,D,20161110,000000,78.2,79.1,75.5,77.2,34695.700000000004,0
+ANGI.US,D,20161111,000000,77.3,82.7,76.742,82.1,32772.1,0
+ANGI.US,D,20161114,000000,83,86.2,82.7,85.6,49451.9,0
+ANGI.US,D,20161115,000000,85.4,87.2,83.8,86.7,40006.9,0
+ANGI.US,D,20161116,000000,86,87.35,84.6,85.8,41256.200000000004,0
+ANGI.US,D,20161117,000000,86.3,86.85,84.7,86,23802.7,0
+ANGI.US,D,20161118,000000,86.1,88.55,85.1,88.3,23279.2,0
+ANGI.US,D,20161121,000000,88.3,89.25,87.231,89.2,22073.5,0
+ANGI.US,D,20161122,000000,89.6,89.9,87.4,89.8,27090.800000000003,0
+ANGI.US,D,20161123,000000,89.2,90,87.6,88.9,17059.2,0
+ANGI.US,D,20161125,000000,88.9,88.9,86.1,86.6,8708.7,0
+ANGI.US,D,20161128,000000,86.5,88,84.8,87.35,25685.7,0
+ANGI.US,D,20161129,000000,87.7,88.1,86.7,87.5,21989.800000000003,0
+ANGI.US,D,20161130,000000,87.7,88.65,84,85.9,27648.7,0
+ANGI.US,D,20161201,000000,86.5,87.3,80.9,81.55,28923.5,0
+ANGI.US,D,20161202,000000,82,82.7,79.9,82.3,19268.100000000002,0
+ANGI.US,D,20161205,000000,82.9,85.5,82.5,84.2,18748.600000000002,0
+ANGI.US,D,20161206,000000,83.8,87.6,83.1,87.6,17121.8,0
+ANGI.US,D,20161207,000000,87,90,87,89.8,16747.3,0
+ANGI.US,D,20161208,000000,89.4,93.6,88.3,93.5,22020.4,0
+ANGI.US,D,20161209,000000,94,95.6,91.45,91.7,29574.5,0
+ANGI.US,D,20161212,000000,91.6,91.7,89.1,89.8,20281.2,0
+ANGI.US,D,20161213,000000,90.2,92.5,89.3,90.7,12266,0
+ANGI.US,D,20161214,000000,90,91.053,88.82,89.6,12328.7,0
+ANGI.US,D,20161215,000000,89.4,91.2,87.13,90.4,13140.5,0
+ANGI.US,D,20161216,000000,90.7,92.7,88.9,90.7,29291.7,0
+ANGI.US,D,20161219,000000,91.1,92.1,88,91.6,10155.1,0
+ANGI.US,D,20161220,000000,92.3,92.3,88.1,88.4,18205.100000000002,0
+ANGI.US,D,20161221,000000,88.6,88.6,84.8,85.45,22004.9,0
+ANGI.US,D,20161222,000000,85.6,86,82.6,82.8,13217.6,0
+ANGI.US,D,20161223,000000,83.5,84.1,82.3,82.7,10595.1,0
+ANGI.US,D,20161227,000000,82.8,86.5,82.6,86.2,16413.100000000002,0
+ANGI.US,D,20161228,000000,86.4,86.5,81.8,83.3,14631.2,0
+ANGI.US,D,20161229,000000,83.2,85.3,81.1,81.8,10741.6,0
+ANGI.US,D,20161230,000000,81.8,83.1,80,82.3,17325.3,0
+ANGI.US,D,20170103,000000,83.3,84,80.4,81.3,24441.100000000002,0
+ANGI.US,D,20170104,000000,81.3,82,79.2,81.7,19473.100000000002,0
+ANGI.US,D,20170105,000000,81.7,83,80.85,81.4,11376.5,0
+ANGI.US,D,20170106,000000,81.2,82.4,80.1,80.1,10621,0
+ANGI.US,D,20170109,000000,79.7,81.5,79.1,80.7,17498.5,0
+ANGI.US,D,20170110,000000,80.2,83.5,80.001,83.2,21861.600000000002,0
+ANGI.US,D,20170111,000000,83.6,85,81.4,81.8,18485.9,0
+ANGI.US,D,20170112,000000,81.7,81.95,77.8,78.4,20460.2,0
+ANGI.US,D,20170113,000000,79.2,80.599,78.2,79.1,27264.100000000002,0
+ANGI.US,D,20170117,000000,77.8,79.6,73.8,74.3,65388,0
+ANGI.US,D,20170118,000000,75.2,77,74,75.2,26673.4,0
+ANGI.US,D,20170119,000000,75.5,76.15,72.5,73.8,39827.700000000004,0
+ANGI.US,D,20170120,000000,73.8,74.4,72.9,73.4,31151.300000000003,0
+ANGI.US,D,20170123,000000,73.4,73.7,72.1,72.5,29428.9,0
+ANGI.US,D,20170124,000000,72.6,73,71.6,72.3,42380,0
+ANGI.US,D,20170125,000000,73,73.4,71.15,71.5,15034,0
+ANGI.US,D,20170126,000000,71.3,72,69.8,70.2,22267.5,0
+ANGI.US,D,20170127,000000,70.1,71.625,68.8,69.8,21491,0
+ANGI.US,D,20170130,000000,69.1,69.599,65.2,65.4,78884.5,0
+ANGI.US,D,20170131,000000,65.4,65.6,62.2,62.7,98071.1,0
+ANGI.US,D,20170201,000000,63.6,66.4,62.093,65.5,52009.4,0
+ANGI.US,D,20170202,000000,65.1,65.916,63.9,64.3,31818,0
+ANGI.US,D,20170203,000000,65,65.9,62.4,64.2,30737.9,0
+ANGI.US,D,20170206,000000,64.1,64.722,62.2,63.3,23716.5,0
+ANGI.US,D,20170207,000000,63.3,64,62.5,62.6,20668,0
+ANGI.US,D,20170208,000000,61.9,64.6,61.1,64.5,26111.9,0
+ANGI.US,D,20170209,000000,64.6,65.1,63.6,63.8,23880,0
+ANGI.US,D,20170210,000000,64,64.6,62.5,63,26476.7,0
+ANGI.US,D,20170213,000000,62.9,63.762,59.9,60.5,188807.40000000002,0
+ANGI.US,D,20170214,000000,60.5,63.3,58.35,63.1,164911,0
+ANGI.US,D,20170215,000000,67.5,69,57.1,57.4,159790.2,0
+ANGI.US,D,20170216,000000,54.9,59.2,52.2,57.8,160157,0
+ANGI.US,D,20170217,000000,57.4,57.7,54.7,57.6,109168.1,0
+ANGI.US,D,20170221,000000,58,60.1,55.8,57.7,88629.6,0
+ANGI.US,D,20170222,000000,57.7,58.3,56.2,57,73002.3,0
+ANGI.US,D,20170223,000000,57,57,53.4,55.3,107409.90000000001,0
+ANGI.US,D,20170224,000000,55.2,56.2,54.2,54.9,51771.200000000004,0
+ANGI.US,D,20170227,000000,54.6,55.999,54.1,55.4,71326.40000000001,0
+ANGI.US,D,20170228,000000,55.6,55.6,52.9,53.3,56192.4,0
+ANGI.US,D,20170301,000000,53.9,57.4,52.9,54.7,113620,0
+ANGI.US,D,20170302,000000,58,59.75,56.2,58.1,105763.40000000001,0
+ANGI.US,D,20170303,000000,57.7,57.904,54.4,55.3,81162.20000000001,0
+ANGI.US,D,20170306,000000,54.8,56.5,52.2,56.1,70107,0
+ANGI.US,D,20170307,000000,55.8,57.05,54.3,56.2,30944.800000000003,0
+ANGI.US,D,20170308,000000,56.1,56.6,54.8,55,33054.3,0
+ANGI.US,D,20170309,000000,55,56,54.5,54.6,44936.100000000006,0
+ANGI.US,D,20170310,000000,54.7,57,54.6,56.3,41816.3,0
+ANGI.US,D,20170313,000000,56.999,57.8,55.4,55.7,24152.600000000002,0
+ANGI.US,D,20170314,000000,55.3,55.6,53.4,53.8,43627.600000000006,0
+ANGI.US,D,20170315,000000,53.8,55,52.2,54.7,36088.1,0
+ANGI.US,D,20170316,000000,54.6,56.9,54.5,56.8,33645.700000000004,0
+ANGI.US,D,20170317,000000,56.3,57.2,55.701,56.5,36968.4,0
+ANGI.US,D,20170320,000000,56.3,58.3,55.4,58,59616.600000000006,0
+ANGI.US,D,20170321,000000,58.5,58.7,55.9,57.1,58989.600000000006,0
+ANGI.US,D,20170322,000000,56.8,57.1,54.65,56,51666.3,0
+ANGI.US,D,20170323,000000,56,56.6,55.1,55.6,23856.2,0
+ANGI.US,D,20170324,000000,56,58.3,55.81,56.5,33283,0
+ANGI.US,D,20170327,000000,56,57.5,55.3,57,24239.4,0
+ANGI.US,D,20170328,000000,57,57.2,55.9,56.2,23721.9,0
+ANGI.US,D,20170329,000000,56,57.2,55.2,56.7,20700.7,0
+ANGI.US,D,20170330,000000,56.9,57.9,56.1,57.5,25742.300000000003,0
+ANGI.US,D,20170331,000000,57.4,57.5,56.3,57,35708.6,0
+ANGI.US,D,20170403,000000,57,61.6,57,60.4,174875.6,0
+ANGI.US,D,20170404,000000,60.2,62.2,56.7,58,68679.6,0
+ANGI.US,D,20170405,000000,58,59.7,57.8,59.1,41944.5,0
+ANGI.US,D,20170406,000000,59.2,60.1,58.5,60,31351.100000000002,0
+ANGI.US,D,20170407,000000,60,60.5,55.7,55.9,68726.2,0
+ANGI.US,D,20170410,000000,56,57.1,54.8,56.1,22374.5,0
+ANGI.US,D,20170411,000000,56,56.7,55.4,56.6,27286.4,0
+ANGI.US,D,20170412,000000,56.5,57.6,55.25,55.4,29371.300000000003,0
+ANGI.US,D,20170413,000000,55.4,55.4,52.8,52.9,36511.9,0
+ANGI.US,D,20170417,000000,52.9,55.4,52.9,55.1,37409.700000000004,0
+ANGI.US,D,20170418,000000,55,56.8,54,56.1,47930,0
+ANGI.US,D,20170419,000000,57.2,59.4,57.2,58.4,40946,0
+ANGI.US,D,20170420,000000,58.7,59.9,57.3,57.7,19365.3,0
+ANGI.US,D,20170421,000000,57.5,60,57.168,58.8,28931,0
+ANGI.US,D,20170424,000000,60,62,59.3,60.6,37493.4,0
+ANGI.US,D,20170425,000000,61,61.428,59.3,60.4,34558.4,0
+ANGI.US,D,20170426,000000,60.2,61.8,60,60.8,32822.9,0
+ANGI.US,D,20170427,000000,61,61.6,59,59.5,29570.2,0
+ANGI.US,D,20170428,000000,59.9,59.9,58.3,58.8,25380.100000000002,0
+ANGI.US,D,20170501,000000,59,59,57,58.9,53683.700000000004,0
+ANGI.US,D,20170502,000000,91.3,99,90,95.1,2646212.7,0
+ANGI.US,D,20170503,000000,96.5,105.5,96.3,103.3,634695,0
+ANGI.US,D,20170504,000000,103.5,106.3,98.3,105.8,197696.80000000002,0
+ANGI.US,D,20170505,000000,103.1,109.699,102,107.1,294593.8,0
+ANGI.US,D,20170508,000000,107.1,108.7,103.1,108.5,236665.40000000002,0
+ANGI.US,D,20170509,000000,107.6,111.4,106.3,111.2,70968.5,0
+ANGI.US,D,20170510,000000,111.3,119.6,111.3,117.4,195719.1,0
+ANGI.US,D,20170511,000000,116.3,118.5,115,117.3,112077.6,0
+ANGI.US,D,20170512,000000,117.4,117.4,113.6,116.3,70033.7,0
+ANGI.US,D,20170515,000000,117.2,118.3,114,114.5,92666.5,0
+ANGI.US,D,20170516,000000,114.3,117.95,112.45,117.1,97568.20000000001,0
+ANGI.US,D,20170517,000000,115.6,116.8,113.1,114.5,124383.5,0
+ANGI.US,D,20170518,000000,114.2,115.9,112.7,114.6,103447.5,0
+ANGI.US,D,20170519,000000,114.8,115,112,112.4,102003.6,0
+ANGI.US,D,20170522,000000,112.5,117.5,111.75,114.1,63534.8,0
+ANGI.US,D,20170523,000000,114.4,116.1,112.9,113.9,91888.3,0
+ANGI.US,D,20170524,000000,114.1,118.2,113,118.1,111064.5,0
+ANGI.US,D,20170525,000000,118.4,120.7,118.1,119.8,47727.200000000004,0
+ANGI.US,D,20170526,000000,119.5,120,117.7,118.3,50183.200000000004,0
+ANGI.US,D,20170530,000000,117.8,119.3,115.2,117.1,62249.3,0
+ANGI.US,D,20170531,000000,117.5,121.2,115.8,120.4,35635.6,0
+ANGI.US,D,20170601,000000,120.6,123.7,119.2,123.1,42618.5,0
+ANGI.US,D,20170602,000000,123.8,123.8,121,123.6,32870.3,0
+ANGI.US,D,20170605,000000,124,124,119.6,120.1,61229.5,0
+ANGI.US,D,20170606,000000,119.9,121,117.4,119.7,34101.6,0
+ANGI.US,D,20170607,000000,119.8,121.5,116.3,119.4,35725.5,0
+ANGI.US,D,20170608,000000,119.9,121.318,117.6,120.2,21917.4,0
+ANGI.US,D,20170609,000000,120.6,123.2,114.4,114.6,65931,0
+ANGI.US,D,20170612,000000,114.1,117.65,113.3,115.7,25232.9,0
+ANGI.US,D,20170613,000000,116,116.9,114.3,115.6,22746.600000000002,0
+ANGI.US,D,20170614,000000,116.3,118.6,114.9,117,17939.5,0
+ANGI.US,D,20170615,000000,116.3,118.7,115,118.2,14586.800000000001,0
+ANGI.US,D,20170616,000000,116.7,122.5,116.7,122,67671.40000000001,0
+ANGI.US,D,20170619,000000,121.9,125.9,121.4,122.5,57221.4,0
+ANGI.US,D,20170620,000000,122.3,122.7,120.8,121.8,30090.5,0
+ANGI.US,D,20170621,000000,122,125.5,121.482,125.1,20083.300000000003,0
+ANGI.US,D,20170622,000000,125.4,127.9,122.6,125,45511.4,0
+ANGI.US,D,20170623,000000,125.2,125.9,123.5,124.5,26994.800000000003,0
+ANGI.US,D,20170626,000000,125.1,126.9,124.696,125.1,50678.8,0
+ANGI.US,D,20170627,000000,125.1,126.6,120.9,121.6,72690.2,0
+ANGI.US,D,20170628,000000,122.1,129,122.1,128.1,22893.9,0
+ANGI.US,D,20170629,000000,127.6,128.8,124.6,126.5,41322.8,0
+ANGI.US,D,20170630,000000,126.7,129.9,125.7,127.9,29949.600000000002,0
+ANGI.US,D,20170703,000000,129.4,129.8,125,129.1,14670.800000000001,0
+ANGI.US,D,20170705,000000,129.7,130,128.297,129,49275.200000000004,0
+ANGI.US,D,20170706,000000,127.8,128.4,125.4,126.7,16690,0
+ANGI.US,D,20170707,000000,126.9,128.2,126.9,127.7,10566.900000000001,0
+ANGI.US,D,20170710,000000,127.6,130.18,125.3,127.3,38169.5,0
+ANGI.US,D,20170711,000000,126.8,131.3,125,128.1,73429.5,0
+ANGI.US,D,20170712,000000,128.9,130.6,125.7,126.7,20808.100000000002,0
+ANGI.US,D,20170713,000000,126.7,129.27,125.2,126.3,25944.800000000003,0
+ANGI.US,D,20170714,000000,126.4,127.4,124.7,124.8,13484.5,0
+ANGI.US,D,20170717,000000,124.8,127,123.35,126.7,27580.7,0
+ANGI.US,D,20170718,000000,126.2,128.4,125.7,127.6,40773,0
+ANGI.US,D,20170719,000000,127.5,127.9,125.6,125.9,33702,0
+ANGI.US,D,20170720,000000,125.9,126.5,124.201,125.6,21647.300000000003,0
+ANGI.US,D,20170721,000000,126.7,127.612,123.5,125.2,24256,0
+ANGI.US,D,20170724,000000,125.1,127,125,126,27878.800000000003,0
+ANGI.US,D,20170725,000000,126,126.7,124.2,125.5,27317,0
+ANGI.US,D,20170726,000000,122,127.5,119.8,124.8,34458.200000000004,0
+ANGI.US,D,20170727,000000,124.5,127,122.4,125.8,17753.7,0
+ANGI.US,D,20170728,000000,124.6,127.5,122.5,124.9,11851.300000000001,0
+ANGI.US,D,20170731,000000,124.6,124.6,117.6,119.8,58278.4,0
+ANGI.US,D,20170801,000000,120,121,117.6,118.8,45924.700000000004,0
+ANGI.US,D,20170802,000000,118.5,118.8,115.3,115.5,22134.300000000003,0
+ANGI.US,D,20170803,000000,115,132.8,114.6,125.9,121436.40000000001,0
+ANGI.US,D,20170804,000000,127.2,127.4,120.6,121.3,26418,0
+ANGI.US,D,20170807,000000,121.5,123.8,118.55,119.2,12869.900000000001,0
+ANGI.US,D,20170808,000000,119.2,120,115.9,117.5,23572.7,0
+ANGI.US,D,20170809,000000,116.6,120,116.4,119.9,32731.100000000002,0
+ANGI.US,D,20170810,000000,119,119.2,114.8,115.8,62320.8,0
+ANGI.US,D,20170811,000000,114.7,118.2,114.501,117.3,22490,0
+ANGI.US,D,20170814,000000,118.1,119.5,114.2,114.6,19683,0
+ANGI.US,D,20170815,000000,115.5,116.4,113.7,115,15238.5,0
+ANGI.US,D,20170816,000000,118.2,118.2,114.7,116.2,30821.9,0
+ANGI.US,D,20170817,000000,115.9,120.1,115.3,118,34077.1,0
+ANGI.US,D,20170818,000000,116.1,120.3,115.826,120.2,25186.600000000002,0
+ANGI.US,D,20170821,000000,119.9,122.8,119.5,122.1,18474.9,0
+ANGI.US,D,20170822,000000,122.4,124.8,121.6,122,33122.9,0
+ANGI.US,D,20170823,000000,121,123.6,120.731,123.2,28934.9,0
+ANGI.US,D,20170824,000000,123.8,124.5,121.25,123,57658,0
+ANGI.US,D,20170825,000000,123.1,124,119.7,121.7,65426.600000000006,0
+ANGI.US,D,20170828,000000,121.8,122.1,115.7,118.7,26617.300000000003,0
+ANGI.US,D,20170829,000000,117.7,120.5,117.2,118.9,37573.700000000004,0
+ANGI.US,D,20170830,000000,118.6,118.9,115.1,116,57971.100000000006,0
+ANGI.US,D,20170831,000000,116.2,122.602,116.2,121.6,40489.4,0
+ANGI.US,D,20170901,000000,121.6,122.9,118,119.7,36449.1,0
+ANGI.US,D,20170905,000000,119.8,122.5,116.8,117.9,73516.6,0
+ANGI.US,D,20170906,000000,118,120.8,117.4,120.3,40559.3,0
+ANGI.US,D,20170907,000000,120.5,122.6,119.6,119.6,28253.2,0
+ANGI.US,D,20170908,000000,119.7,122.1,118.9,121.4,16471.5,0
+ANGI.US,D,20170911,000000,121.3,125.4,120.691,125.4,22696.800000000003,0
+ANGI.US,D,20170912,000000,125.3,125.9,122.1,125.697,22559.4,0
+ANGI.US,D,20170913,000000,125.2,127,120.902,123.4,57159.700000000004,0
+ANGI.US,D,20170914,000000,123.4,123.4,120.3,121,25018.2,0
+ANGI.US,D,20170915,000000,121.4,121.4,116.8,116.8,83173.1,0
+ANGI.US,D,20170918,000000,116.8,117.9,114.45,115.9,30755.2,0
+ANGI.US,D,20170919,000000,116.3,117.2,112.6,114.3,31847.600000000002,0
+ANGI.US,D,20170920,000000,114.8,119.9,114.7,119,35031.200000000004,0
+ANGI.US,D,20170921,000000,119,122.05,118.1,122,44321.3,0
+ANGI.US,D,20170922,000000,121.7,126.7,120.4,126.3,50852.700000000004,0
+ANGI.US,D,20170925,000000,126.2,126.8,121,123.7,162914.90000000002,0
+ANGI.US,D,20170926,000000,123.6,124.6,121.2,124,67200.90000000001,0
+ANGI.US,D,20170927,000000,124.2,126.1,121.9,125.2,72096.7,0
+ANGI.US,D,20170928,000000,124.9,128.2,123.65,128,29619.9,0
+ANGI.US,D,20170929,000000,129.2,129.5,122.8,124.6,295123.60000000003,0
+ANGI.US,D,20171002,000000,130,137.4,126,127.6,83953.6,0
+ANGI.US,D,20171003,000000,128.6,128.6,122.25,125.7,76084.40000000001,0
+ANGI.US,D,20171004,000000,125.9,125.9,117,118.1,135864,0
+ANGI.US,D,20171005,000000,121.4,122.3,115.8,116.6,48007.600000000006,0
+ANGI.US,D,20171006,000000,117.6,118.499,115.1,117,37726.9,0
+ANGI.US,D,20171009,000000,117,118.2,115.2,115.5,18249.100000000002,0
+ANGI.US,D,20171010,000000,115.7,116.3,114.3,115.5,31398.4,0
+ANGI.US,D,20171011,000000,119.8,121,118.3,119.3,158530.1,0
+ANGI.US,D,20171012,000000,119.1,120.42,117.6,119.3,122779,0
+ANGI.US,D,20171013,000000,119.3,120.9,116.9,119.3,23245.300000000003,0
+ANGI.US,D,20171016,000000,119.6,120.3,116.65,118.5,21843.4,0
+ANGI.US,D,20171017,000000,118.8,119.399,116.5,118.1,18632.8,0
+ANGI.US,D,20171018,000000,118.2,121.5,117.45,120.4,37787,0
+ANGI.US,D,20171019,000000,123.9,123.95,118.021,120.8,42713.3,0
+ANGI.US,D,20171020,000000,121.3,122.2,120,120.4,32259.100000000002,0
+ANGI.US,D,20171023,000000,120.4,122.5,118.8,119.9,35762.200000000004,0
+ANGI.US,D,20171024,000000,119.7,120.3,117.6,118.7,15890.800000000001,0
+ANGI.US,D,20171025,000000,118.6,121.3,117.8,119.1,27885.7,0
+ANGI.US,D,20171026,000000,120,121.2,118.3,119.1,20422.7,0
+ANGI.US,D,20171027,000000,119.501,122.5,118.6,122.2,37378.5,0
+ANGI.US,D,20171030,000000,122.53,122.8,121.3,122.4,24782.300000000003,0
+ANGI.US,D,20171031,000000,122.5,127.5,120.5,125,38098.700000000004,0
+ANGI.US,D,20171101,000000,125,125.803,122.65,123.7,25002.2,0
+ANGI.US,D,20171102,000000,123.7,124.1,120,123.2,42900,0
+ANGI.US,D,20171103,000000,122.9,124,120.5,121.3,30020.100000000002,0
+ANGI.US,D,20171106,000000,120.6,124.3,120,121,29033.300000000003,0
+ANGI.US,D,20171107,000000,121.2,122.7,118.45,122.2,21837.5,0
+ANGI.US,D,20171108,000000,120.8,122.4,112.6,117.5,145708.5,0
+ANGI.US,D,20171109,000000,112.9,116.2,105.7,113.2,213128.6,0
+ANGI.US,D,20171110,000000,112.6,115.3,110.4,114.5,99784,0
+ANGI.US,D,20171113,000000,113.5,115.9,109.7,115.7,84882.6,0
+ANGI.US,D,20171114,000000,115,119,113.4,118.6,102540.40000000001,0
+ANGI.US,D,20171115,000000,117.5,118.3,114.3,117.3,47564.200000000004,0
+ANGI.US,D,20171116,000000,117.1,118.7,115.6,117.5,41661.4,0
+ANGI.US,D,20171117,000000,116.9,118.8,115.7,118.6,24232.7,0
+ANGI.US,D,20171120,000000,119,120.3,117.8,119,25750.100000000002,0
+ANGI.US,D,20171121,000000,119,121,117.1,118.7,41872.200000000004,0
+ANGI.US,D,20171122,000000,119.2,120.2,118.2,118.8,20915.300000000003,0
+ANGI.US,D,20171124,000000,118.8,120.4,116.8,119.8,29768,0
+ANGI.US,D,20171127,000000,119.9,121.1,117.6,118.3,43919.200000000004,0
+ANGI.US,D,20171128,000000,118.9,120.5,117.9,119.3,33151.9,0
+ANGI.US,D,20171129,000000,119.9,119.9,112.4,114.4,69920.3,0
+ANGI.US,D,20171130,000000,114.6,116.3,113.2,115.8,82468.6,0
+ANGI.US,D,20171201,000000,115.7,116.4,112.4,115.1,30552.4,0
+ANGI.US,D,20171204,000000,116.3,116.3,109.5,110.9,76276.6,0
+ANGI.US,D,20171205,000000,111.3,112.6,107.8,110.1,59546.5,0
+ANGI.US,D,20171206,000000,109.6,111.6,105.6,108.5,95010.5,0
+ANGI.US,D,20171207,000000,108.7,111.2,107.5,110.5,58240.4,0
+ANGI.US,D,20171208,000000,111.5,111.5,109.1,110.4,39705.700000000004,0
+ANGI.US,D,20171211,000000,110.4,111.2,105.4,108.1,41508.4,0
+ANGI.US,D,20171212,000000,107.8,110.1,105.3,105.5,36873.4,0
+ANGI.US,D,20171213,000000,105.4,109,104.3,106,48249,0
+ANGI.US,D,20171214,000000,106.1,106.3,104.8,105.4,47140.4,0
+ANGI.US,D,20171215,000000,105.8,107.4,104.6,106.1,75545.6,0
+ANGI.US,D,20171218,000000,107.2,108.8,106.1,107.5,51652.600000000006,0
+ANGI.US,D,20171219,000000,107.7,110.3,105.5,107.8,44507,0
+ANGI.US,D,20171220,000000,109,110.5,106.8,110.2,40411.200000000004,0
+ANGI.US,D,20171221,000000,110.5,110.9,107.95,110.3,56550.3,0
+ANGI.US,D,20171222,000000,110,111.6,109.6,110.8,15013.400000000001,0
+ANGI.US,D,20171226,000000,110.8,111.2,107.8,109.1,18257.100000000002,0
+ANGI.US,D,20171227,000000,109.2,109.7,107.4,108.1,31725.800000000003,0
+ANGI.US,D,20171228,000000,108.2,108.4,105,105.7,28715,0
+ANGI.US,D,20171229,000000,105.6,106,102.4,104.6,43206.700000000004,0
+ANGI.US,D,20180102,000000,106,115.1,105.7,114.2,72121.8,0
+ANGI.US,D,20180103,000000,117.7,122.3,116,120.3,101913.1,0
+ANGI.US,D,20180104,000000,119.9,122.3,117.9,121.9,99735.90000000001,0
+ANGI.US,D,20180105,000000,122.2,128.6,120,127.6,76076.2,0
+ANGI.US,D,20180108,000000,127.7,127.8,124,125.9,56629.200000000004,0
+ANGI.US,D,20180109,000000,126.7,129.3,125.5,127.8,69680.8,0
+ANGI.US,D,20180110,000000,127.8,128.9,125.4,126.1,29853.7,0
+ANGI.US,D,20180111,000000,126.9,128.3,125,127.6,178104.6,0
+ANGI.US,D,20180112,000000,127.5,130.1,126.7,129.1,51457.100000000006,0
+ANGI.US,D,20180116,000000,130.5,132.2,127.7,128,45129.700000000004,0
+ANGI.US,D,20180117,000000,129.6,130.8,128.5,130.5,22082.4,0
+ANGI.US,D,20180118,000000,130.5,131.3,128.05,131.1,119925.20000000001,0
+ANGI.US,D,20180119,000000,131.5,133.9,130.5,132.5,46748.9,0
+ANGI.US,D,20180122,000000,132.5,134.2,130.6,133.1,48421.3,0
+ANGI.US,D,20180123,000000,133.5,138.075,132.5,136.1,84635.3,0
+ANGI.US,D,20180124,000000,136.2,136.7,133.01,135.5,66731.3,0
+ANGI.US,D,20180125,000000,136.6,136.9,134.8,135.6,36102.200000000004,0
+ANGI.US,D,20180126,000000,136.5,137.2,134.9,136.5,17472.4,0
+ANGI.US,D,20180129,000000,136.4,137.3,134.5,135.4,31318.300000000003,0
+ANGI.US,D,20180130,000000,134.5,136.9,133.3,135.9,90218.20000000001,0
+ANGI.US,D,20180131,000000,136.7,136.727,133.4,133.6,44529.8,0
+ANGI.US,D,20180201,000000,132.5,134.6,132,134.1,31057.600000000002,0
+ANGI.US,D,20180202,000000,133.5,133.7,131.9,133.2,42233.200000000004,0
+ANGI.US,D,20180205,000000,131.7,133.562,129.9,130.6,68535.3,0
+ANGI.US,D,20180206,000000,131.3,136.9,130,135.5,70135.3,0
+ANGI.US,D,20180207,000000,136,141.1,134.3,136,137373.4,0
+ANGI.US,D,20180208,000000,131.4,140.2,130.1,133.5,126404.40000000001,0
+ANGI.US,D,20180209,000000,135.1,135.9,127.5,133.1,166563.80000000002,0
+ANGI.US,D,20180212,000000,134.1,137.2,128.1,136.2,98656.5,0
+ANGI.US,D,20180213,000000,135.4,139,135.4,138.9,76283.1,0
+ANGI.US,D,20180214,000000,138.5,143.3,138.3,141.9,221634,0
+ANGI.US,D,20180215,000000,142.5,142.5,138,138.5,132863.1,0
+ANGI.US,D,20180216,000000,138.2,140.9,137.1,140.25,68204.6,0
+ANGI.US,D,20180220,000000,139.5,146,139.21,146,80324.90000000001,0
+ANGI.US,D,20180221,000000,146.3,151.7,145.1,150.6,90499.8,0
+ANGI.US,D,20180222,000000,151.5,153.3,149,149.7,62523.4,0
+ANGI.US,D,20180223,000000,151.4,152.85,145.2,148,56148.8,0
+ANGI.US,D,20180226,000000,148.8,151.5,146.1,150.2,38034.700000000004,0
+ANGI.US,D,20180227,000000,150.5,151.65,149.5,149.7,68952.90000000001,0
+ANGI.US,D,20180228,000000,150.2,150.612,147.1,147.9,62010,0
+ANGI.US,D,20180301,000000,148.9,151.9,147.4,149,746847.4,0
+ANGI.US,D,20180302,000000,147.6,151.6,147.6,150.6,50073,0
+ANGI.US,D,20180305,000000,150.5,152.9,148.8,151.6,81937.20000000001,0
+ANGI.US,D,20180306,000000,153.2,153.5,150.81,153.1,61715.4,0
+ANGI.US,D,20180307,000000,151.9,154.4,150.7,152.7,267029.8,0
+ANGI.US,D,20180308,000000,152.7,153.8,150.4,151.9,119415.20000000001,0
+ANGI.US,D,20180309,000000,152.8,157.7,151.2,155.6,105957.40000000001,0
+ANGI.US,D,20180312,000000,156.3,157.1,154,156.5,89537.8,0
+ANGI.US,D,20180313,000000,157.2,157.7,150.8,151.7,54536.9,0
+ANGI.US,D,20180314,000000,151.9,152.1,148.95,149.5,56859.8,0
+ANGI.US,D,20180315,000000,153.2,156.5,152.5,152.75,97225.1,0
+ANGI.US,D,20180316,000000,152.2,152.2,149.2,150.2,65590.8,0
+ANGI.US,D,20180319,000000,148.9,148.9,143.6,144.3,56812.8,0
+ANGI.US,D,20180320,000000,144.6,145.6,142.9,144.3,74476.2,0
+ANGI.US,D,20180321,000000,144.5,147.2,143.9,144.5,55043.3,0
+ANGI.US,D,20180322,000000,143.3,143.7,140.3,140.8,46918.5,0
+ANGI.US,D,20180323,000000,141.3,142.55,139.95,140.9,62816.5,0
+ANGI.US,D,20180326,000000,143.1,143.1,139.8,141.7,40844.5,0
+ANGI.US,D,20180327,000000,142.1,142.8,134.2,135.2,87990.3,0
+ANGI.US,D,20180328,000000,135.1,137.7,132.3,135.3,95465.5,0
+ANGI.US,D,20180329,000000,136.1,136.69,133,135.8,54528.3,0
+ANGI.US,D,20180402,000000,135.7,135.7,131.3,133,32576.100000000002,0
+ANGI.US,D,20180403,000000,133.8,134.3,132.184,133.9,68741.8,0
+ANGI.US,D,20180404,000000,131.6,136.4,129.9,135.1,96572.70000000001,0
+ANGI.US,D,20180405,000000,134.8,137.4,133.2,136.2,50690.100000000006,0
+ANGI.US,D,20180406,000000,135.2,136.3,132.9,133.2,56671.8,0
+ANGI.US,D,20180409,000000,134.2,136,131.1,131.6,40235.700000000004,0
+ANGI.US,D,20180410,000000,133.3,137.7,133.3,134.9,44905.600000000006,0
+ANGI.US,D,20180411,000000,133.3,136.1,132.3,133.3,17624.3,0
+ANGI.US,D,20180412,000000,134.3,138.4,133.65,137.1,23312.100000000002,0
+ANGI.US,D,20180413,000000,137.9,139.3,135,136.1,118429.6,0
+ANGI.US,D,20180416,000000,136,136.3,133.7,134.4,46762,0
+ANGI.US,D,20180417,000000,135.9,139.4,135.8,137.8,85874.6,0
+ANGI.US,D,20180418,000000,138.4,143,137.5,141.9,46020.200000000004,0
+ANGI.US,D,20180419,000000,142.3,143.5,139.65,141.2,37219.3,0
+ANGI.US,D,20180420,000000,140.8,141.3,137.5,139.1,45191.4,0
+ANGI.US,D,20180423,000000,138.3,139.5,136.5,138.3,43389.4,0
+ANGI.US,D,20180424,000000,138.4,139.2,134,136.5,69758,0
+ANGI.US,D,20180425,000000,137,137,132.2,134.1,50948.700000000004,0
+ANGI.US,D,20180426,000000,134.6,136.3,133.75,135.3,46865.5,0
+ANGI.US,D,20180427,000000,136,136.1,133.7,134.2,26338.100000000002,0
+ANGI.US,D,20180430,000000,134.2,135.4,133.4,133.6,52558.4,0
+ANGI.US,D,20180501,000000,133.7,133.7,126.5,132.8,140867.4,0
+ANGI.US,D,20180502,000000,135.3,136.5,131.5,134.3,123495.40000000001,0
+ANGI.US,D,20180503,000000,134,134.4,131.5,133.1,82561.20000000001,0
+ANGI.US,D,20180504,000000,132.7,132.9,129.9,132.5,40651.600000000006,0
+ANGI.US,D,20180507,000000,133.2,138.2,133.2,136.8,65720.90000000001,0
+ANGI.US,D,20180508,000000,137.4,141.5,135.5,140.6,77953,0
+ANGI.US,D,20180509,000000,140,144.9,138.5,143.3,117033.8,0
+ANGI.US,D,20180510,000000,140,146.6,136,141.8,152455.5,0
+ANGI.US,D,20180511,000000,141.1,147.7,141.1,145,128806.40000000001,0
+ANGI.US,D,20180514,000000,144.6,146.2,142.5,143,47421.600000000006,0
+ANGI.US,D,20180515,000000,142.6,143.1,139.9,141.4,49584.8,0
+ANGI.US,D,20180516,000000,141.1,142.2,141,141.6,20628.9,0
+ANGI.US,D,20180517,000000,141.1,144.4,140.1,140.4,72375.90000000001,0
+ANGI.US,D,20180518,000000,140.3,142.3,139.3,141.3,50321.5,0
+ANGI.US,D,20180521,000000,142.3,146.4,142.3,145.9,56364.100000000006,0
+ANGI.US,D,20180522,000000,146.1,151.5,146.1,150.6,149543,0
+ANGI.US,D,20180523,000000,149,152.9,145.9,152.2,183699.30000000002,0
+ANGI.US,D,20180524,000000,152.7,153.9,151.3,151.4,62239.9,0
+ANGI.US,D,20180525,000000,151.2,153,150.15,151.1,41215.5,0
+ANGI.US,D,20180529,000000,150.6,152.5,146.271,152.3,83756,0
+ANGI.US,D,20180530,000000,154.7,156.5,153.1,153.3,89825,0
+ANGI.US,D,20180531,000000,153.8,155.5,150.1,150.6,81997.1,0
+ANGI.US,D,20180601,000000,151.4,153.85,150.9,152.7,63787.600000000006,0
+ANGI.US,D,20180604,000000,153.8,155.1,152,155,59750.9,0
+ANGI.US,D,20180605,000000,155.3,159.6,155.1,157.4,51283.600000000006,0
+ANGI.US,D,20180606,000000,158.2,160.7,157.2,160.6,62302.4,0
+ANGI.US,D,20180607,000000,160.5,160.7,157.3,159.1,50859.200000000004,0
+ANGI.US,D,20180608,000000,159.1,161.7,158.35,160.2,51971.5,0
+ANGI.US,D,20180611,000000,160.7,161,156.1,157,55775.600000000006,0
+ANGI.US,D,20180612,000000,158.1,160.9,155.766,159.5,30708,0
+ANGI.US,D,20180613,000000,160.5,161,156.9,157.8,31516.2,0
+ANGI.US,D,20180614,000000,159.1,159.8,156.1,158.6,42911.600000000006,0
+ANGI.US,D,20180615,000000,158.1,161.9,156.9,160.7,37338.4,0
+ANGI.US,D,20180618,000000,160.4,166.121,158.9,163.3,44379.700000000004,0
+ANGI.US,D,20180619,000000,161.9,163.1,158.25,162.3,43416.100000000006,0
+ANGI.US,D,20180620,000000,162.7,164.9,161.7,161.9,30876.9,0
+ANGI.US,D,20180621,000000,162.2,163.2,156.8,158.4,41563.4,0
+ANGI.US,D,20180622,000000,159,159,152,152.1,38475.4,0
+ANGI.US,D,20180625,000000,151,151.8,147.8,150,59245.8,0
+ANGI.US,D,20180626,000000,150.8,153.3,149.3,150,50787.600000000006,0
+ANGI.US,D,20180627,000000,150.6,152.4,148.8,149.3,53000.100000000006,0
+ANGI.US,D,20180628,000000,148.3,151.5,145.3,150.8,35391.1,0
+ANGI.US,D,20180629,000000,151.1,155.4,149.9,153.8,76852.5,0
+ANGI.US,D,20180702,000000,152.8,157.2,151.2,156.6,41286.700000000004,0
+ANGI.US,D,20180703,000000,156.7,159.9,156.7,157.8,17321.100000000002,0
+ANGI.US,D,20180705,000000,158.6,162.4,157.7,161.3,31795.9,0
+ANGI.US,D,20180706,000000,161.4,164.2,161.3,161.8,33232.5,0
+ANGI.US,D,20180709,000000,162.7,165,161.8,164.4,22823,0
+ANGI.US,D,20180710,000000,164.8,165.2,160,160.8,18910.2,0
+ANGI.US,D,20180711,000000,159.8,163,157.6,161.8,14485.6,0
+ANGI.US,D,20180712,000000,162.9,164.5,161.8,164,21193,0
+ANGI.US,D,20180713,000000,164,164.25,161.9,163.7,12518.7,0
+ANGI.US,D,20180716,000000,164.1,170.5,163.6,164.2,77421.6,0
+ANGI.US,D,20180717,000000,163.2,166,160.3,164.5,47145.3,0
+ANGI.US,D,20180718,000000,164.9,167.08,162.7,165.7,24205.600000000002,0
+ANGI.US,D,20180719,000000,165.2,167.2,163.8,165.2,33660,0
+ANGI.US,D,20180720,000000,165.4,167.7,165.24,166.7,63636.3,0
+ANGI.US,D,20180723,000000,166.7,168.9,166.1,168.7,25151,0
+ANGI.US,D,20180724,000000,169,169.6,163.1,163.4,42172,0
+ANGI.US,D,20180725,000000,163.9,170.2,163.9,169.8,25994.800000000003,0
+ANGI.US,D,20180726,000000,169.3,170.3,166.3,169.1,18498.9,0
+ANGI.US,D,20180727,000000,169,169,160.1,162,35415.9,0
+ANGI.US,D,20180730,000000,161,161.5,153.5,154.9,51447.100000000006,0
+ANGI.US,D,20180731,000000,155.7,157.7,154,157.1,62635.8,0
+ANGI.US,D,20180801,000000,156.9,157.8,152.8,153,32062.100000000002,0
+ANGI.US,D,20180802,000000,152.6,159,151.1,158.2,65191.8,0
+ANGI.US,D,20180803,000000,157.9,161.3,155.7,160.4,64660.700000000004,0
+ANGI.US,D,20180806,000000,160.5,164.55,160.5,163.6,45885.100000000006,0
+ANGI.US,D,20180807,000000,164.4,164.5,160.8,161.7,41548.200000000004,0
+ANGI.US,D,20180808,000000,160,161.1,157.1,159.6,126092.20000000001,0
+ANGI.US,D,20180809,000000,171.1,183.9,170,181.9,339629.60000000003,0
+ANGI.US,D,20180810,000000,182.3,197.4,180.7,196.6,275968.60000000003,0
+ANGI.US,D,20180813,000000,193.7,201.7,188.8,193.1,92651.8,0
+ANGI.US,D,20180814,000000,193.1,205.5,189.9,201.3,117808.90000000001,0
+ANGI.US,D,20180815,000000,203.4,203.4,195,197.5,70833.6,0
+ANGI.US,D,20180816,000000,198.5,199.8,194.4,194.6,92317.20000000001,0
+ANGI.US,D,20180817,000000,194.8,195.5,190.8,194.5,68179.1,0
+ANGI.US,D,20180820,000000,195.2,199.1,191.5,195.4,78058.6,0
+ANGI.US,D,20180821,000000,196,204.1,195.5,202.2,82208.8,0
+ANGI.US,D,20180822,000000,202.3,211,201.2,210.8,64842.4,0
+ANGI.US,D,20180823,000000,209.9,219.8,209.2,218.5,169764.2,0
+ANGI.US,D,20180824,000000,219.5,225.1,218.812,219.9,91799.70000000001,0
+ANGI.US,D,20180827,000000,222.3,223.7,219.2,222.8,87342.8,0
+ANGI.US,D,20180828,000000,224,224,215.5,219.2,112335.8,0
+ANGI.US,D,20180829,000000,218.3,220.8,217.2,218.9,57960.600000000006,0
+ANGI.US,D,20180830,000000,217.7,218.4,213.9,214.5,37741.200000000004,0
+ANGI.US,D,20180831,000000,214.5,218.645,211.353,216.6,30332.300000000003,0
+ANGI.US,D,20180904,000000,215.4,225,210.7,213.1,69991.3,0
+ANGI.US,D,20180905,000000,214.5,214.733,203.5,208.3,54277.4,0
+ANGI.US,D,20180906,000000,208.3,213.5,206.2,213.4,37787,0
+ANGI.US,D,20180907,000000,211.7,217.2,208.9,215.9,93045.40000000001,0
+ANGI.US,D,20180910,000000,216.8,219.05,212.101,215.6,40822.9,0
+ANGI.US,D,20180911,000000,214.4,223.5,213.749,221.8,53149,0
+ANGI.US,D,20180912,000000,221.9,225.6,216.6,224.8,55745.200000000004,0
+ANGI.US,D,20180913,000000,225.2,234.7,225,233.2,85138.70000000001,0
+ANGI.US,D,20180914,000000,239.2,239.5,232.6,232.6,57400.600000000006,0
+ANGI.US,D,20180917,000000,232.8,234.69,219.9,221.9,61024.8,0
+ANGI.US,D,20180918,000000,225,233.6,223.6,232.4,104074.8,0
+ANGI.US,D,20180919,000000,231.4,233.1,223.2,228.7,100287.3,0
+ANGI.US,D,20180920,000000,229.5,234.89,228.2,231.1,112879.70000000001,0
+ANGI.US,D,20180921,000000,231.8,233.449,225.2,225.5,72371.40000000001,0
+ANGI.US,D,20180924,000000,224.3,228.3,220.8,224.2,50153.8,0
+ANGI.US,D,20180925,000000,224.2,227.2,220.25,226.4,62430.9,0
+ANGI.US,D,20180926,000000,230.1,238.1,228.2,229.8,84232.5,0
+ANGI.US,D,20180927,000000,231.7,233.1,228,229.5,44708.3,0
+ANGI.US,D,20180928,000000,227.5,235.7,223.2,234.8,127213.5,0
+ANGI.US,D,20181001,000000,236,236.6,220.35,222.6,66330.6,0
+ANGI.US,D,20181002,000000,223.1,223.7,215.9,219.9,72119.2,0
+ANGI.US,D,20181003,000000,224.1,224.1,218.5,221.9,69869.3,0
+ANGI.US,D,20181004,000000,222.7,223.2,214.6,215.9,52496.8,0
+ANGI.US,D,20181005,000000,215.6,219,210.4,217.1,62190.100000000006,0
+ANGI.US,D,20181008,000000,215.6,216.2,205.9,207.8,79021.1,0
+ANGI.US,D,20181009,000000,206.9,210.7,198.3,199.1,104120.1,0
+ANGI.US,D,20181010,000000,199.2,200.5,189.4,189.7,149087.4,0
+ANGI.US,D,20181011,000000,188.7,192.2,185.6,188.8,162136.2,0
+ANGI.US,D,20181012,000000,193,196,190.1,192.1,62903.3,0
+ANGI.US,D,20181015,000000,191.6,194,188.3,189.1,70828.8,0
+ANGI.US,D,20181016,000000,191.6,197.3,190,196.8,42949.4,0
+ANGI.US,D,20181017,000000,196.6,197.2,190.5,196.1,54746,0
+ANGI.US,D,20181018,000000,194.5,198.5,190.829,193.6,56438.9,0
+ANGI.US,D,20181019,000000,195.8,196.799,190.8,193.1,61767.9,0
+ANGI.US,D,20181022,000000,193.5,197.5,192,192.3,34525.3,0
+ANGI.US,D,20181023,000000,187.4,194,183.2,193.4,42913.8,0
+ANGI.US,D,20181024,000000,191.9,194.4,185.7,185.8,58227.8,0
+ANGI.US,D,20181025,000000,187.8,196.8,185.95,194.8,43650.200000000004,0
+ANGI.US,D,20181026,000000,189.6,196,185.3,186.2,103899.70000000001,0
+ANGI.US,D,20181029,000000,189.1,192.5,183.6,186.3,91275.70000000001,0
+ANGI.US,D,20181030,000000,185.4,195.8,180.4,191.6,70679.1,0
+ANGI.US,D,20181031,000000,194,198.2,190.7,191.4,70027.1,0
+ANGI.US,D,20181101,000000,192,196,185.3,195.1,102283.5,0
+ANGI.US,D,20181102,000000,195.7,197.4,184.7,190.8,73012.90000000001,0
+ANGI.US,D,20181105,000000,191.1,194.8,185.4,186.8,63162.4,0
+ANGI.US,D,20181106,000000,187.2,192.4,186.4,190.7,68269,0
+ANGI.US,D,20181107,000000,191.3,195,182.6,190.8,249693.30000000002,0
+ANGI.US,D,20181108,000000,197.9,228.3,177.202,178.9,521088.10000000003,0
+ANGI.US,D,20181109,000000,178.4,180.35,166.7,179.6,302343.10000000003,0
+ANGI.US,D,20181112,000000,177.2,186.5,175.2,176.9,223107.1,0
+ANGI.US,D,20181113,000000,177.4,185.5,177.1,183,118529.6,0
+ANGI.US,D,20181114,000000,184.6,187.3,177.1,179.6,79923.40000000001,0
+ANGI.US,D,20181115,000000,179.6,188.4,179.45,185,139502.6,0
+ANGI.US,D,20181116,000000,183.7,193,182.286,185.5,121573.5,0
+ANGI.US,D,20181119,000000,185.2,185.2,167.3,168.4,142905.6,0
+ANGI.US,D,20181120,000000,165.2,175.5,162,172.6,120335.1,0
+ANGI.US,D,20181121,000000,175,184.4,173.5,177.2,85826.70000000001,0
+ANGI.US,D,20181123,000000,175.4,179.3,173.8,174.5,22365.7,0
+ANGI.US,D,20181126,000000,176,179.426,174.6,176,113166,0
+ANGI.US,D,20181127,000000,174.6,177.51,172.3,173,70717.90000000001,0
+ANGI.US,D,20181128,000000,172.5,176.9,170.9,175.3,82623.20000000001,0
+ANGI.US,D,20181129,000000,175.4,178.3,173.4,176.9,128172.3,0
+ANGI.US,D,20181130,000000,176.2,176.2,170.1,175.3,129330.40000000001,0
+ANGI.US,D,20181203,000000,177.2,177.2,166,176.4,251668,0
+ANGI.US,D,20181204,000000,177.3,177.5,170,170.2,95568.40000000001,0
+ANGI.US,D,20181206,000000,166.2,170.2,163.7,167.5,90591.8,0
+ANGI.US,D,20181207,000000,167.5,169.5,162.4,162.7,146942,0
+ANGI.US,D,20181210,000000,162.7,168.7,159.6,166.9,73131.40000000001,0
+ANGI.US,D,20181211,000000,168.9,171.7,166,166.2,41019.100000000006,0
+ANGI.US,D,20181212,000000,170.5,177.4,169.5,171,94951.70000000001,0
+ANGI.US,D,20181213,000000,171.1,174.733,165.8,167.9,61216.700000000004,0
+ANGI.US,D,20181214,000000,166.7,170.8,164.3,165.4,43596.9,0
+ANGI.US,D,20181217,000000,165.4,165.4,153.5,156.4,152829.80000000002,0
+ANGI.US,D,20181218,000000,157.4,160.2,154.8,156.5,105935.6,0
+ANGI.US,D,20181219,000000,158,165.4,157.5,159.5,79735.70000000001,0
+ANGI.US,D,20181220,000000,158.2,160.6,149.2,152.8,95649.5,0
+ANGI.US,D,20181221,000000,154.6,155.1,138.5,140.5,126573.20000000001,0
+ANGI.US,D,20181224,000000,138.4,147.6,138,144.4,34564.6,0
+ANGI.US,D,20181226,000000,143.7,157.6,141.8,157.1,90786.1,0
+ANGI.US,D,20181227,000000,154.6,161.3,151.7,160.6,59938.200000000004,0
+ANGI.US,D,20181228,000000,162.4,164.3,157.5,160.9,62839.5,0
+ANGI.US,D,20181231,000000,162.3,164.4,158.3,160.7,39385.5,0
+ANGI.US,D,20190102,000000,157.5,160.4,154.3,157.8,70574.90000000001,0
+ANGI.US,D,20190103,000000,156.1,159,148.6,149,50432.4,0
+ANGI.US,D,20190104,000000,151.7,158.7,149.1,158,80117,0
+ANGI.US,D,20190107,000000,157.9,158.1,152.6,154.2,82235.1,0
+ANGI.US,D,20190108,000000,158.5,158.5,151,154.1,112940.1,0
+ANGI.US,D,20190109,000000,154.3,156.6,150.9,153.3,108947,0
+ANGI.US,D,20190110,000000,152.2,154.2,150.9,152.8,94011.5,0
+ANGI.US,D,20190111,000000,151.7,154.4,148.7,150.8,338986,0
+ANGI.US,D,20190114,000000,149,152,147.3,148.8,72806.3,0
+ANGI.US,D,20190115,000000,148.7,161.6,148.7,160.3,107189.6,0
+ANGI.US,D,20190116,000000,161.3,163.6,155.8,159.2,62353.100000000006,0
+ANGI.US,D,20190117,000000,159,164.05,159,161.4,74055.2,0
+ANGI.US,D,20190118,000000,162.7,167.7,161.8,165,91126.70000000001,0
+ANGI.US,D,20190122,000000,164.5,164.8,158.1,159.7,51995.600000000006,0
+ANGI.US,D,20190123,000000,160.5,161.8,158.6,160.8,50608.9,0
+ANGI.US,D,20190124,000000,160.8,163.9,159.7,162.9,32472.5,0
+ANGI.US,D,20190125,000000,164.1,165.2,161,163.8,53120.100000000006,0
+ANGI.US,D,20190128,000000,162.6,164.8,159.7,163.4,57295,0
+ANGI.US,D,20190129,000000,164,165.2,158.6,158.9,74663.5,0
+ANGI.US,D,20190130,000000,160.5,166.8,159,165.5,60848.4,0
+ANGI.US,D,20190131,000000,166.5,172.6,165,170,119164.20000000001,0
+ANGI.US,D,20190201,000000,169.7,172.5,168.7,169.4,92404.8,0
+ANGI.US,D,20190204,000000,169.5,173,169.5,172.5,99501.1,0
+ANGI.US,D,20190205,000000,173.5,175.9,167.7,168.3,122224.8,0
+ANGI.US,D,20190206,000000,167.7,169.7,164.6,166.3,62546.5,0
+ANGI.US,D,20190207,000000,164.3,171.137,164.2,170.3,198326.90000000002,0
+ANGI.US,D,20190208,000000,170,177.3,161.4,167.2,395924.80000000005,0
+ANGI.US,D,20190211,000000,165.5,172.066,165.5,170.6,137575.2,0
+ANGI.US,D,20190212,000000,170.9,173.1,168.6,172.5,105299.6,0
+ANGI.US,D,20190213,000000,172.4,173.4,170,170.8,74501.3,0
+ANGI.US,D,20190214,000000,170.4,171.45,166.6,171.1,68152.2,0
+ANGI.US,D,20190215,000000,172.6,173.8,167.8,168.4,106536,0
+ANGI.US,D,20190219,000000,167.4,169.3,164.7,165.3,78572.8,0
+ANGI.US,D,20190220,000000,165.2,166,163.2,164.5,74024,0
+ANGI.US,D,20190221,000000,164.2,164.3,160.8,162.2,68411.8,0
+ANGI.US,D,20190222,000000,162.6,165.4,162.6,164.6,121102.40000000001,0
+ANGI.US,D,20190225,000000,166,167.55,162.6,164.6,71761,0
+ANGI.US,D,20190226,000000,165,166.1,161.3,165.7,63415,0
+ANGI.US,D,20190227,000000,164.9,167.7,164.8,166.1,44898.600000000006,0
+ANGI.US,D,20190228,000000,166.1,167.2,163.2,164.2,64997.700000000004,0
+ANGI.US,D,20190301,000000,165.6,167.2,161.6,163.8,87854.90000000001,0
+ANGI.US,D,20190304,000000,164.1,164.5,159.6,161.9,72502.6,0
+ANGI.US,D,20190305,000000,161.8,165,161.5,163.8,42327.4,0
+ANGI.US,D,20190306,000000,164,165,161.35,162.5,37702.700000000004,0
+ANGI.US,D,20190307,000000,162.6,163.9,160.2,160.5,54977.600000000006,0
+ANGI.US,D,20190308,000000,158.8,160.7,156.903,160.3,70351.6,0
+ANGI.US,D,20190311,000000,160.9,162.9,159.2,159.8,71471.6,0
+ANGI.US,D,20190312,000000,161.1,162.4,158.2,160.1,63734,0
+ANGI.US,D,20190313,000000,160.5,165.6,159,161,89712.8,0
+ANGI.US,D,20190314,000000,161,161.2,157.4,158,55472.8,0
+ANGI.US,D,20190315,000000,159,161.4,158.2,158.7,40825.9,0
+ANGI.US,D,20190318,000000,158.6,161.1,155.5,159.7,86656,0
+ANGI.US,D,20190319,000000,160.6,164.4,159.425,163.8,56123.3,0
+ANGI.US,D,20190320,000000,163.8,164.3,160.2,161.2,57173.8,0
+ANGI.US,D,20190321,000000,160.3,165.8,160.3,165.5,43446.200000000004,0
+ANGI.US,D,20190322,000000,164.7,168.6,164,165.3,52871.600000000006,0
+ANGI.US,D,20190325,000000,164.9,165.5,159.25,160.3,55918.700000000004,0
+ANGI.US,D,20190326,000000,161.3,164.8,156.4,158.1,30631.4,0
+ANGI.US,D,20190327,000000,158,158.7,154.2,155,33784.1,0
+ANGI.US,D,20190328,000000,155.1,157.8,152.6,155.4,104602.40000000001,0
+ANGI.US,D,20190329,000000,156.3,156.5,153.9,154.4,101487.3,0
+ANGI.US,D,20190401,000000,155.6,156.5,153.5,155.7,71580.6,0
+ANGI.US,D,20190402,000000,155.2,156.3,152.8,155.6,73563.6,0
+ANGI.US,D,20190403,000000,156.4,157.7,155.45,155.9,79456.20000000001,0
+ANGI.US,D,20190404,000000,155.6,156.1,148.8,152.3,88598.70000000001,0
+ANGI.US,D,20190405,000000,153,155,153,154.1,114374.8,0
+ANGI.US,D,20190408,000000,153.1,157.5,152.95,155.3,67006.6,0
+ANGI.US,D,20190409,000000,155.5,157.3,153.7,155,46243.4,0
+ANGI.US,D,20190410,000000,155.2,158,154.8,156.2,94336.70000000001,0
+ANGI.US,D,20190411,000000,156.5,160.343,156.5,157.2,103296.70000000001,0
+ANGI.US,D,20190412,000000,158.5,158.5,155.5,157.6,44045.9,0
+ANGI.US,D,20190415,000000,157.4,158.1,155.2,156.6,55942.700000000004,0
+ANGI.US,D,20190416,000000,157.6,158.4,154,155,118647,0
+ANGI.US,D,20190417,000000,155.8,161,154.5,160.1,269630.10000000003,0
+ANGI.US,D,20190418,000000,159.7,160.2,152.2,158.3,100249.90000000001,0
+ANGI.US,D,20190422,000000,157.5,162.3,157.4,162.1,94202.90000000001,0
+ANGI.US,D,20190423,000000,162.1,169,162.1,168.4,297598.3,0
+ANGI.US,D,20190424,000000,169,169.6,165.6,167.1,144554.9,0
+ANGI.US,D,20190425,000000,168,168,161.6,161.9,89716.5,0
+ANGI.US,D,20190426,000000,161.4,163.4,159,163.2,280221.5,0
+ANGI.US,D,20190429,000000,167.7,170.9,165.3,170.8,170211.7,0
+ANGI.US,D,20190430,000000,170.5,173.9,167.7,173.8,142643.1,0
+ANGI.US,D,20190501,000000,176.3,180,174.1,179.7,131873.7,0
+ANGI.US,D,20190502,000000,179.9,180.7,175.325,179.7,122414.70000000001,0
+ANGI.US,D,20190503,000000,180.4,185.4,175.211,184.9,99305.6,0
+ANGI.US,D,20190506,000000,182.6,185.8,181.35,185.5,116361.40000000001,0
+ANGI.US,D,20190507,000000,183.8,185.7,180,183.1,103959.8,0
+ANGI.US,D,20190508,000000,183.3,186.2,180,180.6,152492.5,0
+ANGI.US,D,20190509,000000,169.8,171.1,158.3,165,376527.5,0
+ANGI.US,D,20190510,000000,163.7,164.9,157.7,160,221986.90000000002,0
+ANGI.US,D,20190513,000000,156,156.2,149,149.8,181858.90000000002,0
+ANGI.US,D,20190514,000000,150.5,153.3,149.9,151.1,192472.40000000002,0
+ANGI.US,D,20190515,000000,149.5,155.1,148.613,154.3,142122.9,0
+ANGI.US,D,20190516,000000,153.5,156.2,151.85,156.1,261793.30000000002,0
+ANGI.US,D,20190517,000000,154.4,155.5,151.35,151.9,134787.4,0
+ANGI.US,D,20190520,000000,150.6,150.9,145,146,110140.90000000001,0
+ANGI.US,D,20190521,000000,147.7,150.4,145.3,149,76388.7,0
+ANGI.US,D,20190522,000000,148.1,150,144.6,146.1,102798.40000000001,0
+ANGI.US,D,20190523,000000,144.4,145.2,140.9,143.1,51319.9,0
+ANGI.US,D,20190524,000000,143.9,145.15,143.6,144.3,39704.5,0
+ANGI.US,D,20190528,000000,145.1,146.4,143.55,144.7,50944.9,0
+ANGI.US,D,20190529,000000,143.1,144.1,141.25,141.6,44836.700000000004,0
+ANGI.US,D,20190530,000000,142.4,143.8,140.25,141.9,56479,0
+ANGI.US,D,20190531,000000,139.9,145,137.1,144.2,104465.40000000001,0
+ANGI.US,D,20190603,000000,143.5,143.8,139.5,140.7,142253.4,0
+ANGI.US,D,20190604,000000,142.7,150.4,142.1,148.9,126296.8,0
+ANGI.US,D,20190605,000000,150,150,144.7,146,80475.90000000001,0
+ANGI.US,D,20190606,000000,145.7,148.8,141.4,145.5,83208.20000000001,0
+ANGI.US,D,20190607,000000,146.5,149.3,144.559,146.9,67278,0
+ANGI.US,D,20190610,000000,148.6,152.5,148.6,151.7,70975,0
+ANGI.US,D,20190611,000000,153.5,155.3,148.75,150.3,76157.40000000001,0
+ANGI.US,D,20190612,000000,149.9,150.2,146.3,147.2,44155.100000000006,0
+ANGI.US,D,20190613,000000,148.3,151.25,146.5,151,32786.5,0
+ANGI.US,D,20190614,000000,150.3,151.3,145,145.2,82705.8,0
+ANGI.US,D,20190617,000000,145.9,148,143.9,146.1,92786.90000000001,0
+ANGI.US,D,20190618,000000,148.3,150.1,146,146,177067.90000000002,0
+ANGI.US,D,20190619,000000,147,147.5,145,146,171222.2,0
+ANGI.US,D,20190620,000000,147.2,150.78,146.4,149,126430.6,0
+ANGI.US,D,20190621,000000,148.5,149.8,145.3,146,85018.70000000001,0
+ANGI.US,D,20190624,000000,146,147.4,143.7,143.8,80765.6,0
+ANGI.US,D,20190625,000000,141,141.1,133.5,136.5,282337.60000000003,0
+ANGI.US,D,20190626,000000,138,138.2,131.45,131.7,103804.6,0
+ANGI.US,D,20190627,000000,132.5,132.55,127.6,129.6,178344.30000000002,0
+ANGI.US,D,20190628,000000,130.8,132.4,129.1,130.1,136030.6,0
+ANGI.US,D,20190701,000000,131.3,133.8,127.8,128.4,134185.80000000002,0
+ANGI.US,D,20190702,000000,128.3,130.7,128.1,130,59643.600000000006,0
+ANGI.US,D,20190703,000000,130.4,131.4,129.1,130.1,90375.3,0
+ANGI.US,D,20190705,000000,130.6,130.6,128.8,129.3,191323.40000000002,0
+ANGI.US,D,20190708,000000,128.9,131,127.7,130.9,131472.30000000002,0
+ANGI.US,D,20190709,000000,130,135.2,130,135,170699,0
+ANGI.US,D,20190710,000000,136.9,139.2,134.6,139.1,160867.30000000002,0
+ANGI.US,D,20190711,000000,138.7,139.399,136.8,137.9,266255.5,0
+ANGI.US,D,20190712,000000,138.6,139,136.7,138.2,221256.80000000002,0
+ANGI.US,D,20190715,000000,138.4,141.5,136.5,139.3,129286.70000000001,0
+ANGI.US,D,20190716,000000,139.7,140.7,134.4,135.3,95377.20000000001,0
+ANGI.US,D,20190717,000000,135,136.675,130.1,131.7,145024.80000000002,0
+ANGI.US,D,20190718,000000,131.9,132.8,129.4,130.9,98013.6,0
+ANGI.US,D,20190719,000000,131,133.3,130.9,130.9,59290.600000000006,0
+ANGI.US,D,20190722,000000,131.4,135.1,131.4,134,75548.3,0
+ANGI.US,D,20190723,000000,130.3,137.8,126.2,136.7,259435.1,0
+ANGI.US,D,20190724,000000,136.9,142.5,136.4,140.7,168302.7,0
+ANGI.US,D,20190725,000000,140.6,141.5,137.45,138.2,185269.5,0
+ANGI.US,D,20190726,000000,139.7,141.5,138.7,139.6,53041.100000000006,0
+ANGI.US,D,20190729,000000,139.9,140.3,135.8,138.1,78526,0
+ANGI.US,D,20190730,000000,136.4,139.3,135.4,138.4,47992.200000000004,0
+ANGI.US,D,20190731,000000,138.5,140.3,137,138.5,76990.40000000001,0
+ANGI.US,D,20190801,000000,137.7,141.7,136.5,136.7,104339.70000000001,0
+ANGI.US,D,20190802,000000,135.8,136.3,133.1,134,76355.1,0
+ANGI.US,D,20190805,000000,131.4,131.5,129.2,130.2,143337.4,0
+ANGI.US,D,20190806,000000,131,131.8,129.2,130,91005.20000000001,0
+ANGI.US,D,20190807,000000,127.9,129.7,124.5,126,292452.2,0
+ANGI.US,D,20190808,000000,94.1,96.2,85.1,94.1,1222597.5,0
+ANGI.US,D,20190809,000000,90.6,92.8,88.35,89,702434.8,0
+ANGI.US,D,20190812,000000,88.1,90.8,85.5,90.1,384311.7,0
+ANGI.US,D,20190813,000000,89.5,90.6,87.5,89.7,402906.5,0
+ANGI.US,D,20190814,000000,88.3,88.8,83.5,85.3,172137.40000000002,0
+ANGI.US,D,20190815,000000,84.9,85.8,81.4,83.7,357329.80000000005,0
+ANGI.US,D,20190816,000000,84,84.2,81.7,81.9,181419.30000000002,0
+ANGI.US,D,20190819,000000,82.6,85.1,82,83.7,167001.80000000002,0
+ANGI.US,D,20190820,000000,83.3,84.6,82.5,83,221706.1,0
+ANGI.US,D,20190821,000000,83.5,86.5,83.4,84.8,205020,0
+ANGI.US,D,20190822,000000,84.7,85.9,82,82.8,148417.7,0
+ANGI.US,D,20190823,000000,82.1,83.6,78.6,80.2,214223.7,0
+ANGI.US,D,20190826,000000,81,81.999,79.4,80,137278,0
+ANGI.US,D,20190827,000000,80.1,82.1,79.1,79.5,133600.1,0
+ANGI.US,D,20190828,000000,79,79.5,77.8,78.5,184741.2,0
+ANGI.US,D,20190829,000000,79.5,80,77.6,78.3,289208.2,0
+ANGI.US,D,20190830,000000,78.5,79,76.81,77.6,190466.90000000002,0
+ANGI.US,D,20190903,000000,76.6,79.5,76.3,78.2,201707.2,0
+ANGI.US,D,20190904,000000,78.1,79.2,77.1,78.3,187552.80000000002,0
+ANGI.US,D,20190905,000000,79.4,80.45,78.5,79.4,354340.5,0
+ANGI.US,D,20190906,000000,79.3,81.2,79,81.1,136073.80000000002,0
+ANGI.US,D,20190909,000000,81.2,82.1,80.35,81.9,152784.7,0
+ANGI.US,D,20190910,000000,81.6,83,80.6,80.8,235104.6,0
+ANGI.US,D,20190911,000000,80.8,81.5,79.4,81.1,120906.90000000001,0
+ANGI.US,D,20190912,000000,81.4,82.2,77.3,77.3,105836,0
+ANGI.US,D,20190913,000000,77.3,80.6,75.6,79.8,141757.6,0
+ANGI.US,D,20190916,000000,79.9,80.9,79,79.2,91864.20000000001,0
+ANGI.US,D,20190917,000000,78.7,79.5,75,76.1,204161,0
+ANGI.US,D,20190918,000000,76.3,77.053,71.8,72,260304.6,0
+ANGI.US,D,20190919,000000,72,74.7,70,74.1,399146.60000000003,0
+ANGI.US,D,20190920,000000,74.7,76.3,70.5,70.5,190843.7,0
+ANGI.US,D,20190923,000000,70,71.7,69.1,71.3,117892.6,0
+ANGI.US,D,20190924,000000,71.3,73.4,69.773,70.8,202211,0
+ANGI.US,D,20190925,000000,70.6,73,70,71.8,180145.2,0
+ANGI.US,D,20190926,000000,71.4,71.7,69.8,70.1,107047.5,0
+ANGI.US,D,20190927,000000,70.3,72.7,70.3,70.6,82085.6,0
+ANGI.US,D,20190930,000000,70.7,72.1,69.15,70.85,123892.40000000001,0
+ANGI.US,D,20191001,000000,71.7,72.7,68.8,70.2,167723.7,0
+ANGI.US,D,20191002,000000,70.1,70.4,66.9,67.5,207264.5,0
+ANGI.US,D,20191003,000000,67.9,70.3,67.3,69.55,383572.10000000003,0
+ANGI.US,D,20191004,000000,69.8,71.2,68.6,69.6,265671.4,0
+ANGI.US,D,20191007,000000,70.2,70.5,66.7,67.1,245347.80000000002,0
+ANGI.US,D,20191008,000000,66,67.2,65.1,66.85,234082.2,0
+ANGI.US,D,20191009,000000,67.6,69.1,66.5,67.95,136557.4,0
+ANGI.US,D,20191010,000000,67.7,68.3,65.6,67.65,298073.60000000003,0
+ANGI.US,D,20191011,000000,69.4,72.5,68.6,69.2,325589.10000000003,0
+ANGI.US,D,20191014,000000,68.7,69.5,67.75,67.95,169450.7,0
+ANGI.US,D,20191015,000000,68,69.95,67.3,67.9,182752.30000000002,0
+ANGI.US,D,20191016,000000,68,68.9,66.8,68.7,183621.7,0
+ANGI.US,D,20191017,000000,68.5,68.95,66.3,66.5,117989.70000000001,0
+ANGI.US,D,20191018,000000,66.2,67.4,65.3,66.9,109777.8,0
+ANGI.US,D,20191021,000000,67.5,68.8,66.2,66.5,147939.6,0
+ANGI.US,D,20191022,000000,66.6,67.75,65.5,67.1,90135.3,0
+ANGI.US,D,20191023,000000,67,67.6,66.2,66.5,133815.30000000002,0
+ANGI.US,D,20191024,000000,66.2,69.1,66,69,138200.2,0
+ANGI.US,D,20191025,000000,69,71.3,68.5,69.9,122490.20000000001,0
+ANGI.US,D,20191028,000000,71.025,72,70.3,70.5,95896.1,0
+ANGI.US,D,20191029,000000,70.3,70.4,68.45,68.6,73664.8,0
+ANGI.US,D,20191030,000000,68.6,69.3,67.25,68.2,152545.5,0
+ANGI.US,D,20191031,000000,68,68.6,66.9,68.5,277956.9,0
+ANGI.US,D,20191101,000000,68.7,71.6,68.3,70.3,209661.2,0
+ANGI.US,D,20191104,000000,71,71.7,68.4,68.9,190679.1,0
+ANGI.US,D,20191105,000000,69.4,70.5,67.2,67.3,238094,0
+ANGI.US,D,20191106,000000,67.4,68.1,63.9,64.6,550894.7000000001,0
+ANGI.US,D,20191107,000000,78.7,84.7,74.1,78.5,881156.3,0
+ANGI.US,D,20191108,000000,78.2,78.5,74.4,77.2,350289.30000000005,0
+ANGI.US,D,20191111,000000,76.9,79,76.45,77.3,245707.80000000002,0
+ANGI.US,D,20191112,000000,76.8,77.9,76,76.6,128493.6,0
+ANGI.US,D,20191113,000000,75.8,76.4,75,76.1,107122.40000000001,0
+ANGI.US,D,20191114,000000,75.9,77.5,75.2,75.8,174277.1,0
+ANGI.US,D,20191115,000000,76.2,76.3,74.9,75.3,160764.30000000002,0
+ANGI.US,D,20191118,000000,75,75.2,72.904,73.5,138243.1,0
+ANGI.US,D,20191119,000000,73.5,74.3,72.8,73.8,102656.6,0
+ANGI.US,D,20191120,000000,73.3,73.95,72.9,73.75,103690.1,0
+ANGI.US,D,20191121,000000,73.8,75.4,73.4,74.6,122910.1,0
+ANGI.US,D,20191122,000000,74.8,75.65,74.8,75.55,87794.20000000001,0
+ANGI.US,D,20191125,000000,75.7,80.8,75.6,80.3,175405.40000000002,0
+ANGI.US,D,20191126,000000,80.3,80.4,75.35,76,161526.6,0
+ANGI.US,D,20191127,000000,76.7,78.1,76,77.9,120162.40000000001,0
+ANGI.US,D,20191129,000000,77.8,78.4,75.8,77.5,51961.3,0
+ANGI.US,D,20191202,000000,77.8,78.4,75.7,77.6,109187.70000000001,0
+ANGI.US,D,20191203,000000,76.7,77.2,74.7,75.7,144701.5,0
+ANGI.US,D,20191204,000000,76.5,77.3,76,76.2,116494.6,0
+ANGI.US,D,20191205,000000,76.4,79.1,74.4,79.1,259736.7,0
+ANGI.US,D,20191206,000000,79.3,80.2,76.6,79,246814.40000000002,0
+ANGI.US,D,20191209,000000,79.1,80.7,78.8,80.2,262499.60000000003,0
+ANGI.US,D,20191210,000000,80.3,80.5,78.3,79.4,215892.30000000002,0
+ANGI.US,D,20191211,000000,79.3,80.05,78.85,79.5,104712.70000000001,0
+ANGI.US,D,20191212,000000,79.3,84.2,79.25,84,203670.1,0
+ANGI.US,D,20191213,000000,84.1,85.5,81.8,83.3,225083.1,0
+ANGI.US,D,20191216,000000,84.1,84.25,82.3,83.5,129270.90000000001,0
+ANGI.US,D,20191217,000000,83.5,83.7,82.45,83.5,173635.40000000002,0
+ANGI.US,D,20191218,000000,83.4,84.1,82.6,82.8,182645.7,0
+ANGI.US,D,20191219,000000,83.1,85.8,82.7,85.6,321205.60000000003,0
+ANGI.US,D,20191220,000000,85.5,88.9,84.8,87.05,301356.2,0
+ANGI.US,D,20191223,000000,87.5,87.6,84.9,85,156515.1,0
+ANGI.US,D,20191224,000000,85,85.475,83.5,84.3,68255.5,0
+ANGI.US,D,20191226,000000,84.7,85.8,83.2,85.6,144511.7,0
+ANGI.US,D,20191227,000000,86,86.5,82.4,83.6,128316.5,0
+ANGI.US,D,20191230,000000,84,84,81.4,81.9,124441.1,0
+ANGI.US,D,20191231,000000,81.6,85,81.6,84.7,144548.5,0
+ANGI.US,D,20200102,000000,85,88.8,85,88.7,231562.40000000002,0
+ANGI.US,D,20200103,000000,87.8,88.2,85.7,87.55,254545,0
+ANGI.US,D,20200106,000000,87.4,89.15,86.9,88.9,156443.4,0
+ANGI.US,D,20200107,000000,89.3,91.1,88,90.3,223292.30000000002,0
+ANGI.US,D,20200108,000000,90.5,91.3,88.8,90.6,165311.5,0
+ANGI.US,D,20200109,000000,91.3,91.75,89.8,90.6,175252.30000000002,0
+ANGI.US,D,20200110,000000,91,91,88.45,89.6,100725.70000000001,0
+ANGI.US,D,20200113,000000,90.2,91.15,87.7,88.9,133348.6,0
+ANGI.US,D,20200114,000000,88.6,90.3,88.45,89.75,111549.8,0
+ANGI.US,D,20200115,000000,90.2,94.1,89.2,93.6,145902.80000000002,0
+ANGI.US,D,20200116,000000,94.6,97,91.1,92.6,176819.7,0
+ANGI.US,D,20200117,000000,93.6,94.4,91.5,93.3,115413.40000000001,0
+ANGI.US,D,20200121,000000,92.9,93.2,90.4,91,112463.5,0
+ANGI.US,D,20200122,000000,91.3,91.3,89.1,89.8,73027.40000000001,0
+ANGI.US,D,20200123,000000,89.3,90.8,86.5,90,94481.20000000001,0
+ANGI.US,D,20200124,000000,90.3,91.4,87.05,89.2,103889.6,0
+ANGI.US,D,20200127,000000,86.8,90,85.5,88.7,99413.8,0
+ANGI.US,D,20200128,000000,89.6,89.8,87.5,89.3,65735.90000000001,0
+ANGI.US,D,20200129,000000,90.2,90.2,85.7,86.4,150121.2,0
+ANGI.US,D,20200130,000000,86.2,86.5,82.4,84.5,122820.6,0
+ANGI.US,D,20200131,000000,84.5,85.4,80.1,80.3,145643,0
+ANGI.US,D,20200203,000000,81.4,82.4,80.1,81.8,159605.1,0
+ANGI.US,D,20200204,000000,85.8,86.4,83.4,85.3,196879,0
+ANGI.US,D,20200205,000000,86,87.4,84.9,86.1,258564.1,0
+ANGI.US,D,20200206,000000,78,84.2,77.1,80.7,390547.30000000005,0
+ANGI.US,D,20200207,000000,80.2,87.9,80.2,82.7,304141.2,0
+ANGI.US,D,20200210,000000,82.4,84.3,79.9,83.6,211177.1,0
+ANGI.US,D,20200211,000000,84.1,86.2,83,85.2,155647.30000000002,0
+ANGI.US,D,20200212,000000,85.9,86.6,84.9,86.4,93535.1,0
+ANGI.US,D,20200213,000000,85.4,87.05,84.3,85.2,86426.5,0
+ANGI.US,D,20200214,000000,85.1,85.3,82,83.7,133273.9,0
+ANGI.US,D,20200218,000000,82.5,84.2,82.3,83.2,105673.8,0
+ANGI.US,D,20200219,000000,83.4,84.5,82.3,83.3,168003.7,0
+ANGI.US,D,20200220,000000,82.7,83.7,81.05,82.15,120914.70000000001,0
+ANGI.US,D,20200221,000000,81.5,82.8,80.45,80.9,86610.8,0
+ANGI.US,D,20200224,000000,78,80.9,75.5,80.9,143120.9,0
+ANGI.US,D,20200225,000000,81.5,81.5,76.7,78.2,179816.6,0
+ANGI.US,D,20200226,000000,78.9,79.9,75,75.5,143760,0
+ANGI.US,D,20200227,000000,73.3,74.7,68.9,69,304344.3,0
+ANGI.US,D,20200228,000000,67.1,71.4,66.9,71.3,254190.5,0
+ANGI.US,D,20200302,000000,71.5,73.8,68.2,73,227096,0
+ANGI.US,D,20200303,000000,72.3,74.6,69,69.5,217431.7,0
+ANGI.US,D,20200304,000000,70.1,70.6,68,69,155449.6,0
+ANGI.US,D,20200305,000000,67,68.4,63.6,64.1,296033.9,0
+ANGI.US,D,20200306,000000,61.9,64.3,61.1,61.3,200565.7,0
+ANGI.US,D,20200309,000000,55.8,60.5,53.55,53.7,300203.7,0
+ANGI.US,D,20200310,000000,58,60.3,56.721,58.5,140650.4,0
+ANGI.US,D,20200311,000000,56.9,57,53.6,53.9,169510.30000000002,0
+ANGI.US,D,20200312,000000,50,51.6,45.9,46,281354.60000000003,0
+ANGI.US,D,20200313,000000,48.6,48.9,44.8,46.4,283285.4,0
+ANGI.US,D,20200316,000000,41,49.7,41,46.1,368536.2,0
+ANGI.US,D,20200317,000000,46.6,51.05,43.6,49.3,323055.30000000005,0
+ANGI.US,D,20200318,000000,47,50.6,44,48.7,323046.10000000003,0
+ANGI.US,D,20200319,000000,48.3,52.3,46.5,51.1,211061.2,0
+ANGI.US,D,20200320,000000,52.4,55.3,45.9,48.2,303909,0
+ANGI.US,D,20200323,000000,49.4,51.1,44.476,50.8,191356,0
+ANGI.US,D,20200324,000000,53,54.05,45.7,49.6,305790.7,0
+ANGI.US,D,20200325,000000,50,52.05,46.9,47,258065.40000000002,0
+ANGI.US,D,20200326,000000,47.5,50.3,45.2,49.6,283235.5,0
+ANGI.US,D,20200327,000000,48.7,55.15,46.5,52,238546.5,0
+ANGI.US,D,20200330,000000,52.1,53.8,49.1,50.4,172299.90000000002,0
+ANGI.US,D,20200331,000000,50.6,53.3,50.3,52.5,198495.40000000002,0
+ANGI.US,D,20200401,000000,50.6,50.9,46.55,47.5,210044.1,0
+ANGI.US,D,20200402,000000,47,48.55,45.5,46.2,169612,0
+ANGI.US,D,20200403,000000,46.1,48.35,43.5,45.4,191474.5,0
+ANGI.US,D,20200406,000000,47.3,50,44.25,46.3,224848.1,0
+ANGI.US,D,20200407,000000,47.6,49.1,43.5,44.1,512957.9,0
+ANGI.US,D,20200408,000000,46.5,53.9,46.3,51.8,291083.4,0
+ANGI.US,D,20200409,000000,54.3,57,52.8,55.1,247304.7,0
+ANGI.US,D,20200413,000000,55.5,59,54.2,58.75,172666.7,0
+ANGI.US,D,20200414,000000,60.1,61.75,56.3,56.6,200056.5,0
+ANGI.US,D,20200415,000000,55.7,57.2,54.3,54.8,206470,0
+ANGI.US,D,20200416,000000,55.6,56.4,54.4,54.9,183095.40000000002,0
+ANGI.US,D,20200417,000000,56.5,58.8,56.2,58.5,161057.7,0
+ANGI.US,D,20200420,000000,57.7,59.2,56.7,59.2,221974.1,0
+ANGI.US,D,20200421,000000,58.2,59,56.5,56.9,176838.80000000002,0
+ANGI.US,D,20200422,000000,57.5,59.675,56.5,56.6,254740.30000000002,0
+ANGI.US,D,20200423,000000,57.1,59.6,56.6,57.4,124322.3,0
+ANGI.US,D,20200424,000000,58,60.8,56.9,59,251865.7,0
+ANGI.US,D,20200427,000000,60.5,66.5,59.65,64.5,198256.1,0
+ANGI.US,D,20200428,000000,65.9,67.5,64.2,64.8,169298.7,0
+ANGI.US,D,20200429,000000,66.8,70.45,66.55,68,328630.30000000005,0
+ANGI.US,D,20200430,000000,68.3,69.1,66.6,67.75,156350.1,0
+ANGI.US,D,20200501,000000,66.1,68.1,66.1,67.6,194118.30000000002,0
+ANGI.US,D,20200504,000000,67.2,68.15,66.5,68,224833.6,0
+ANGI.US,D,20200505,000000,69.1,74.4,69.1,72.9,412146.10000000003,0
+ANGI.US,D,20200506,000000,73,75.3,71.6,75.2,319324.30000000005,0
+ANGI.US,D,20200507,000000,86.6,92.22,79.35,80.5,694920.1000000001,0
+ANGI.US,D,20200508,000000,81.8,82.5,76.8,77.1,305039.8,0
+ANGI.US,D,20200511,000000,78.6,91.5,77.9,90.9,515295.30000000005,0
+ANGI.US,D,20200512,000000,92,100.7,92,97.6,459363.7,0
+ANGI.US,D,20200513,000000,96.8,102.4,95.2,99.55,428088.2,0
+ANGI.US,D,20200514,000000,98.3,99.9,94.2,97.2,208284.80000000002,0
+ANGI.US,D,20200515,000000,95.4,98,95,96.75,241699.90000000002,0
+ANGI.US,D,20200518,000000,99.3,106.7,97.8,106.1,286518.60000000003,0
+ANGI.US,D,20200519,000000,105.7,108.5,102.6,106.1,250489.5,0
+ANGI.US,D,20200520,000000,107.5,111.2,103.2,103.7,245157.90000000002,0
+ANGI.US,D,20200521,000000,104.6,107.1,102.2,103.8,144574.7,0
+ANGI.US,D,20200522,000000,103.9,108.05,100.95,107.5,141034.9,0
+ANGI.US,D,20200526,000000,108,111.05,106.9,107.2,144504.2,0
+ANGI.US,D,20200527,000000,107.5,110.25,106.2,109.3,258226.80000000002,0
+ANGI.US,D,20200528,000000,108.4,110.5,103.7,105,195520.1,0
+ANGI.US,D,20200529,000000,105,109.8,104.8,108.5,167803.7,0
+ANGI.US,D,20200601,000000,108.2,112.9,107.6,111.5,234369.2,0
+ANGI.US,D,20200602,000000,109.2,114.7,108.5,112.9,236461.30000000002,0
+ANGI.US,D,20200603,000000,113.7,119.9,113.4,117.4,195955.30000000002,0
+ANGI.US,D,20200604,000000,116.8,120.1,115,119.85,309966.4,0
+ANGI.US,D,20200605,000000,121.5,128.65,120.5,125.6,297546.9,0
+ANGI.US,D,20200608,000000,126,127.999,119.1,122.5,266689.3,0
+ANGI.US,D,20200609,000000,122,123.9,117.1,122.7,184576.30000000002,0
+ANGI.US,D,20200610,000000,123.6,126.2,119.7,120.2,146925.7,0
+ANGI.US,D,20200611,000000,117.4,121.15,112.9,116.2,203987.1,0
+ANGI.US,D,20200612,000000,119.7,123.2,117.6,122.2,234115.5,0
+ANGI.US,D,20200615,000000,120.2,129.6,118.1,128.2,237835.2,0
+ANGI.US,D,20200616,000000,130.4,133.75,125.6,126.1,310163.7,0
+ANGI.US,D,20200617,000000,126.9,127,119.9,122.3,390761.9,0
+ANGI.US,D,20200618,000000,125.9,127.9,118.7,127.2,270666.8,0
+ANGI.US,D,20200619,000000,127.7,130.9,121.7,125.3,232293.30000000002,0
+ANGI.US,D,20200622,000000,125.7,127.4,123.7,124.25,104822.40000000001,0
+ANGI.US,D,20200623,000000,126.4,133.2,124.5,132.2,235231,0
+ANGI.US,D,20200624,000000,129.5,131.5,123.5,125.8,269108.9,0
+ANGI.US,D,20200625,000000,125.9,128.3,122.2,124.25,150876.30000000002,0
+ANGI.US,D,20200626,000000,124.3,125.5,120.15,120.3,153733.6,0
+ANGI.US,D,20200629,000000,120.6,122,115.9,118.5,392471,0
+ANGI.US,D,20200630,000000,120.6,122.1,117.15,121.5,565128.9,0
+ANGI.US,D,20200701,000000,121.5,137.4,121.5,130.9,2369719.4,0
+ANGI.US,D,20200702,000000,132.1,142.4,132.1,134.3,1048879.3,0
+ANGI.US,D,20200706,000000,139.7,153.8,139.15,150.1,917140.3,0
+ANGI.US,D,20200707,000000,148.8,158.5,148,157.2,592504.7000000001,0
+ANGI.US,D,20200708,000000,162,163.75,155.15,157.6,643405.3,0
+ANGI.US,D,20200709,000000,157.7,163.9,155.4,159.2,507444.5,0
+ANGI.US,D,20200710,000000,159.5,164.8,157.5,163.1,408068.7,0
+ANGI.US,D,20200713,000000,165.9,167.8,152.3,152.8,411953,0
+ANGI.US,D,20200714,000000,151.7,163.4,148.6,162.3,545552.8,0
+ANGI.US,D,20200715,000000,163.4,170.5,158.1,165.3,534773.9,0
+ANGI.US,D,20200716,000000,162.5,162.85,150,152.5,617035.2000000001,0
+ANGI.US,D,20200717,000000,154.4,158.5,149.5,150.4,333825.30000000005,0
+ANGI.US,D,20200720,000000,149.7,162.9,148.8,157.7,318322.5,0
+ANGI.US,D,20200721,000000,159,159.9,152.25,153,229132.90000000002,0
+ANGI.US,D,20200722,000000,152.2,155.35,148.35,149.5,280574.4,0
+ANGI.US,D,20200723,000000,149.5,154.3,145.6,147.4,319910.4,0
+ANGI.US,D,20200724,000000,147.7,148.6,143.8,145.8,470880.80000000005,0
+ANGI.US,D,20200727,000000,147.9,150.1,146.6,148.05,290566.4,0
+ANGI.US,D,20200728,000000,148,148,140.3,143.4,353069.80000000005,0
+ANGI.US,D,20200729,000000,145,153.4,144.6,151.35,335747.60000000003,0
+ANGI.US,D,20200730,000000,148.6,157.775,148.05,156.1,176249.40000000002,0
+ANGI.US,D,20200731,000000,157.3,158.7,151.6,157.9,289792.8,0
+ANGI.US,D,20200803,000000,159.3,162.6,156.566,159.2,250556.2,0
+ANGI.US,D,20200804,000000,158.7,160.1,156.6,159.6,227248.7,0
+ANGI.US,D,20200805,000000,160,165.05,158.9,164.6,250754.1,0
+ANGI.US,D,20200806,000000,164,166.2,155.7,158,212423.90000000002,0
+ANGI.US,D,20200807,000000,157.5,160.85,154.05,157.1,143384,0
+ANGI.US,D,20200810,000000,161.6,162,148.7,155,446290.30000000005,0
+ANGI.US,D,20200811,000000,145,148.5,129.5,130,656621.5,0
+ANGI.US,D,20200812,000000,130.6,137.2,127.9,128.8,465257.9,0
+ANGI.US,D,20200813,000000,130.5,132.3,128.2,132.2,233436.30000000002,0
+ANGI.US,D,20200814,000000,132.1,135.3,129.55,131.3,260653.90000000002,0
+ANGI.US,D,20200817,000000,133.88,142,133.2,140.6,361005.4,0
+ANGI.US,D,20200818,000000,140.6,145.2,138.15,143.95,268512.2,0
+ANGI.US,D,20200819,000000,142.9,146.1,139.8,141,161538.6,0
+ANGI.US,D,20200820,000000,138.8,144.2,138.8,141.3,220486.6,0
+ANGI.US,D,20200821,000000,141,141.359,137.3,139,178653.90000000002,0
+ANGI.US,D,20200824,000000,139.8,147.7,136.8,146.5,726643.5,0
+ANGI.US,D,20200825,000000,145.4,146.5,140.65,141.8,268231,0
+ANGI.US,D,20200826,000000,141.5,145.9,140.45,142.8,180554.5,0
+ANGI.US,D,20200827,000000,140.6,141.7,134.7,137.3,274382.2,0
+ANGI.US,D,20200828,000000,137.3,141.9,136.3,139.1,105201.40000000001,0
+ANGI.US,D,20200831,000000,139.5,140.6,138.321,138.75,110845.3,0
+ANGI.US,D,20200901,000000,138.5,145,138.05,142.8,170577.7,0
+ANGI.US,D,20200902,000000,142,147.9,140.3,147,216001.30000000002,0
+ANGI.US,D,20200903,000000,145.5,145.5,133,135.2,270525.10000000003,0
+ANGI.US,D,20200904,000000,133.5,134.9,118.876,126.3,356620.10000000003,0
+ANGI.US,D,20200908,000000,120.1,126.9,120,121.6,274349.10000000003,0
+ANGI.US,D,20200909,000000,124.1,130.5,123.05,129.1,320634.2,0
+ANGI.US,D,20200910,000000,129.6,131.55,125.4,126.2,302839.10000000003,0
+ANGI.US,D,20200911,000000,127.9,128.6,118.201,123.4,492140.7,0
+ANGI.US,D,20200914,000000,122.6,124.7,118.6,118.6,191639,0
+ANGI.US,D,20200915,000000,125.3,126.3,118.25,122.1,410403.7,0
+ANGI.US,D,20200916,000000,122.5,122.6,111.2,111.8,448331.7,0
+ANGI.US,D,20200917,000000,109.8,111.75,103.4,106,527047,0
+ANGI.US,D,20200918,000000,108.5,108.5,100.5,103.4,556406.3,0
+ANGI.US,D,20200921,000000,101.2,104.1,98.5,103.2,406768.60000000003,0
+ANGI.US,D,20200922,000000,103.9,106.2,103.2,104.95,291911.7,0
+ANGI.US,D,20200923,000000,105.4,105.8,100,100.5,265264,0
+ANGI.US,D,20200924,000000,100.6,101.3,97.2,98,314778.7,0
+ANGI.US,D,20200925,000000,98.6,103.3,97.2,102.8,305088.9,0
+ANGI.US,D,20200928,000000,104.8,108.1,102.73,105.5,293285.9,0
+ANGI.US,D,20200929,000000,105.3,109.7,105.3,108.4,297553.8,0
+ANGI.US,D,20200930,000000,109,114.6,107.8,110.95,637362.9,0
+ANGI.US,D,20201001,000000,112.4,124,112.4,122.9,570145.9,0
+ANGI.US,D,20201002,000000,117.2,121.8,117.1,120.3,295034.3,0
+ANGI.US,D,20201005,000000,121.2,128.9,120.5,127.5,232893.2,0
+ANGI.US,D,20201006,000000,127,127.95,122.25,122.9,379540.30000000005,0
+ANGI.US,D,20201007,000000,125.3,127.85,123.6,127.4,286660.2,0
+ANGI.US,D,20201008,000000,123.5,123.5,110.2,110.4,1476982.4000000001,0
+ANGI.US,D,20201009,000000,114.5,114.7,109,113.1,404730.9,0
+ANGI.US,D,20201012,000000,114.5,114.6,109.7,109.7,218136.5,0
+ANGI.US,D,20201013,000000,110.5,113.7,109.3,111,197189.7,0
+ANGI.US,D,20201014,000000,113.2,113.25,107.5,109.2,198667.30000000002,0
+ANGI.US,D,20201015,000000,106.5,112.7,106.5,110.9,344043.10000000003,0
+ANGI.US,D,20201016,000000,110.9,111.999,108.7,109.4,142305.4,0
+ANGI.US,D,20201019,000000,110.1,111.5,107.9,109,165767.5,0
+ANGI.US,D,20201020,000000,108.8,112.1,107.9,111,173308,0
+ANGI.US,D,20201021,000000,112,112.2,108,110.7,175515.90000000002,0
+ANGI.US,D,20201022,000000,108.5,111.46,107.6,109,398339.7,0
+ANGI.US,D,20201023,000000,110.8,111.55,108.85,110.9,239457.7,0
+ANGI.US,D,20201026,000000,109.3,110,106.1,108.4,277800.7,0
+ANGI.US,D,20201027,000000,109.4,111.5,108.4,109.4,236411.40000000002,0
+ANGI.US,D,20201028,000000,107.5,107.5,104.3,106.6,226709.6,0
+ANGI.US,D,20201029,000000,107.9,112.4,107.5,110.2,214607.7,0
+ANGI.US,D,20201030,000000,109.076,109.2,104.45,106,209797.7,0
+ANGI.US,D,20201102,000000,106.2,110.2,103.6,109.3,336371.2,0
+ANGI.US,D,20201103,000000,110.9,112.725,108.2,109.7,112262.3,0
+ANGI.US,D,20201104,000000,110.1,117,110.1,115.1,206701.40000000002,0
+ANGI.US,D,20201105,000000,117,118.1,113.3,114.5,365980.10000000003,0
+ANGI.US,D,20201106,000000,98.1,102,92.8,100.1,1812363.1,0
+ANGI.US,D,20201109,000000,105,105.904,94.4,99.8,693112.7000000001,0
+ANGI.US,D,20201110,000000,99.1,104.9,99.1,103.7,603982,0
+ANGI.US,D,20201111,000000,101.5,107.9,101.45,107.7,378546.7,0
+ANGI.US,D,20201112,000000,108.3,110.9,103.5,104.1,550476.7000000001,0
+ANGI.US,D,20201113,000000,104.7,109.2,103,107.7,253823.2,0
+ANGI.US,D,20201116,000000,107.3,107.6,103.2,105.8,243012.5,0
+ANGI.US,D,20201117,000000,107,107.1,105,106.1,100237.1,0
+ANGI.US,D,20201118,000000,106.5,107.9,105.15,107.3,105232.1,0
+ANGI.US,D,20201119,000000,107.8,113.55,107.3,112.9,176699.2,0
+ANGI.US,D,20201120,000000,113.4,116.001,112.35,115.6,173986,0
+ANGI.US,D,20201123,000000,116.5,118.95,113.3,118,184226.5,0
+ANGI.US,D,20201124,000000,118.3,118.6,111.95,115.4,413098.80000000005,0
+ANGI.US,D,20201125,000000,116,122.9,116,122.6,198706.40000000002,0
+ANGI.US,D,20201127,000000,122.3,124,121.001,122.2,175964.40000000002,0
+ANGI.US,D,20201130,000000,122.9,124.5,120.3,123.6,216729.80000000002,0
+ANGI.US,D,20201201,000000,121.2,124.3,120.4,122.8,349427.80000000005,0
+ANGI.US,D,20201202,000000,122.2,122.2,117.1,117.3,232223.90000000002,0
+ANGI.US,D,20201203,000000,117,120.05,115.9,117.3,205412.30000000002,0
+ANGI.US,D,20201204,000000,117.4,120.95,117.35,120.4,130025,0
+ANGI.US,D,20201207,000000,120.9,120.9,117.8,118,225099.2,0
+ANGI.US,D,20201208,000000,118.1,119.05,116.1,117.6,152629.30000000002,0
+ANGI.US,D,20201209,000000,117.5,119.3,114.6,115.7,152281,0
+ANGI.US,D,20201210,000000,115.1,124.2,112,119.8,333612.60000000003,0
+ANGI.US,D,20201211,000000,119.8,121.3,118,119,200406,0
+ANGI.US,D,20201214,000000,119,120.199,118.5,119.5,171024,0
+ANGI.US,D,20201215,000000,121,122.6,116.1,121.5,185206.80000000002,0
+ANGI.US,D,20201216,000000,115.63,121,112.6,117.3,300017.4,0
+ANGI.US,D,20201217,000000,118.9,121.5,118.7,121.3,165108.5,0
+ANGI.US,D,20201218,000000,123.6,129,122.55,128.7,254776.1,0
+ANGI.US,D,20201221,000000,125.5,130.8,122.8,123.5,248227.6,0
+ANGI.US,D,20201222,000000,124.7,131.5,124.2,127.6,317980.2,0
+ANGI.US,D,20201223,000000,128.62,129.8,125.55,128.4,177465,0
+ANGI.US,D,20201224,000000,128.7,133.2,127.1,132.7,101619.20000000001,0
+ANGI.US,D,20201228,000000,134.5,138.4,134,134.7,275197.4,0
+ANGI.US,D,20201229,000000,136,137.3,128.6,130.25,157715.1,0
+ANGI.US,D,20201230,000000,131.2,133,130,132.2,137164.2,0
+ANGI.US,D,20201231,000000,132.3,132.7,129.6,131.95,109643.5,0
+ANGI.US,D,20210104,000000,133.6,136.45,129.6,129.7,357325.7,0
+ANGI.US,D,20210105,000000,129.3,129.3,121.8,122.3,203281.1,0
+ANGI.US,D,20210106,000000,120.5,122.05,118.6,119.1,221490.2,0
+ANGI.US,D,20210107,000000,121.4,122.4,118.2,118.5,150654.7,0
+ANGI.US,D,20210108,000000,118.4,119,114.25,117.4,323521.30000000005,0
+ANGI.US,D,20210111,000000,115.6,119.8,114.5,119.7,280071.8,0
+ANGI.US,D,20210112,000000,122.5,127.2,121.5,123.7,382602.9,0
+ANGI.US,D,20210113,000000,124.8,127.4,123.1,123.9,171978.2,0
+ANGI.US,D,20210114,000000,124.8,125.2,120.9,121.9,212199.30000000002,0
+ANGI.US,D,20210115,000000,121.9,123.9,119.1,119.8,194045.30000000002,0
+ANGI.US,D,20210119,000000,122.7,122.7,116.45,117.7,286370.3,0
+ANGI.US,D,20210120,000000,119.3,123.5,118.4,123.1,280140,0
+ANGI.US,D,20210121,000000,124.211,127.2,123.7,125,139104.9,0
+ANGI.US,D,20210122,000000,124.8,125.8,123.2,124.8,125439.20000000001,0
+ANGI.US,D,20210125,000000,127,133.6,126.5,127,464354.9,0
+ANGI.US,D,20210126,000000,127.9,140.2,127.5,138.65,763686.4,0
+ANGI.US,D,20210127,000000,137.3,157.65,135,150.8,934770.2000000001,0
+ANGI.US,D,20210128,000000,150.5,159.1,138.7,140.3,478143.9,0
+ANGI.US,D,20210129,000000,140.6,143.3,136,139.8,200115.2,0
+ANGI.US,D,20210201,000000,140.6,142.493,136.3,140,210351.1,0
+ANGI.US,D,20210202,000000,140.5,155.8,138.7,151.4,377216.10000000003,0
+ANGI.US,D,20210203,000000,154.7,158,149.3,151.4,414135,0
+ANGI.US,D,20210204,000000,144.7,149.59,139.1,140.2,456009.4,0
+ANGI.US,D,20210205,000000,137.2,164.35,137,162.5,381376.60000000003,0
+ANGI.US,D,20210208,000000,166.4,191.7,166.3,180.7,838180.3,0
+ANGI.US,D,20210209,000000,178.7,181.7,164.2,164.6,361320.80000000005,0
+ANGI.US,D,20210210,000000,167.39,167.39,155.8,161.1,243060.2,0
+ANGI.US,D,20210211,000000,162.5,163.5,155.8,159,125454.6,0
+ANGI.US,D,20210212,000000,157.5,161.8,154.4,154.9,316198.80000000005,0
+ANGI.US,D,20210216,000000,157.379,161.001,153.8,156,253475.2,0
+ANGI.US,D,20210217,000000,155.25,155.6,149.4,154.8,156230.4,0
+ANGI.US,D,20210218,000000,153.6,154.25,149.9,152.65,104707.1,0
+ANGI.US,D,20210219,000000,152.5,155,151.8,153.3,179489.2,0
+ANGI.US,D,20210222,000000,153,155.5,150.1,150.5,133099.1,0
+ANGI.US,D,20210223,000000,144.35,146.75,138.55,146.4,144593.1,0
+ANGI.US,D,20210224,000000,143.7,145.2,141,143.1,117486.5,0
+ANGI.US,D,20210225,000000,150,159.5,148.9,150.4,344628.80000000005,0
+ANGI.US,D,20210226,000000,151,153.9,146.9,149.45,154267.2,0
+ANGI.US,D,20210301,000000,152,157.7,150.5,157.4,153433.6,0
+ANGI.US,D,20210302,000000,157.4,161.7,154.1,154.3,127390,0
+ANGI.US,D,20210303,000000,154.7,156.8,146.7,148.1,177433.7,0
+ANGI.US,D,20210304,000000,145.8,155.9,139.2,152.4,263983.9,0
+ANGI.US,D,20210305,000000,153.9,156.5,143.9,155.9,224952.30000000002,0
+ANGI.US,D,20210308,000000,153,161.2,149.2,150.1,221981.80000000002,0
+ANGI.US,D,20210309,000000,154.3,162.965,154.2,160.3,112057.20000000001,0
+ANGI.US,D,20210310,000000,160.8,166,156.5,156.6,160506.80000000002,0
+ANGI.US,D,20210311,000000,160,161.3,157.1,159.1,141575.30000000002,0
+ANGI.US,D,20210312,000000,156.4,169.25,154.2,168.8,167247.40000000002,0
+ANGI.US,D,20210315,000000,168.1,168.9,165,166.3,80755.5,0
+ANGI.US,D,20210316,000000,167.7,168.572,162.6,166.2,98651.6,0
+ANGI.US,D,20210317,000000,166,166.3,160,163.3,79361.1,0
+ANGI.US,D,20210318,000000,166.3,177.5,160.5,165.1,182684.2,0
+ANGI.US,D,20210319,000000,164.3,173,160.1,169.5,144517.2,0
+ANGI.US,D,20210322,000000,170.6,175.047,163.85,164.7,112503.70000000001,0
+ANGI.US,D,20210323,000000,164.7,167.7,153.7,157,135439.7,0
+ANGI.US,D,20210324,000000,156.123,157.9,136.6,137.6,176092.6,0
+ANGI.US,D,20210325,000000,135.3,139.3,130.8,139,160879.40000000002,0
+ANGI.US,D,20210326,000000,140.2,141.3,133.6,138.1,172409.5,0
+ANGI.US,D,20210329,000000,136.3,138.75,132.05,135.5,206327.2,0
+ANGI.US,D,20210330,000000,134.8,134.8,128.9,129.3,184478.2,0
+ANGI.US,D,20210331,000000,130,135.1,129.8,130,231448.40000000002,0
+ANGI.US,D,20210401,000000,133.1,150,131.7,146.6,574135.1,0
+ANGI.US,D,20210405,000000,148.8,148.8,141.5,144.7,234577.2,0
+ANGI.US,D,20210406,000000,143.6,148.2,140.9,144.85,141721.1,0
+ANGI.US,D,20210407,000000,145.3,146.2,142.1,144.05,112222.20000000001,0
+ANGI.US,D,20210408,000000,146.9,154.9,145.672,151.7,186679.6,0
+ANGI.US,D,20210409,000000,150.9,152.167,146.6,148.8,99499.3,0
+ANGI.US,D,20210412,000000,148.7,152.35,145.201,151.95,98378.6,0
+ANGI.US,D,20210413,000000,156.9,175.35,156,170.25,485224.60000000003,0
+ANGI.US,D,20210414,000000,170,174.6,166,170.9,180771.40000000002,0
+ANGI.US,D,20210415,000000,171.2,172.061,167.7,170,125426.70000000001,0
+ANGI.US,D,20210416,000000,162.935,170.7,162.935,168,105355.3,0
+ANGI.US,D,20210419,000000,167.5,169.6,163.1,167.9,112401.5,0
+ANGI.US,D,20210420,000000,167.7,167.7,155.4,159.1,115965,0
+ANGI.US,D,20210421,000000,159.8,161.377,155.124,160.4,135182,0
+ANGI.US,D,20210422,000000,159.8,162.6,158.1,158.5,79030.5,0
+ANGI.US,D,20210423,000000,159.9,163.4,158,161.9,66997,0
+ANGI.US,D,20210426,000000,163.1,163.3,159.81,161.8,56471.200000000004,0
+ANGI.US,D,20210427,000000,161.9,166.5,160.3,163.9,59053,0
+ANGI.US,D,20210428,000000,163.8,168.2,161.7,164.2,68306.6,0
+ANGI.US,D,20210429,000000,165.1,165.4,160.7,162.5,48872.200000000004,0
+ANGI.US,D,20210430,000000,161.6,165.35,159.9,160.1,75497.3,0
+ANGI.US,D,20210503,000000,161.4,161.4,155.1,155.4,121167,0
+ANGI.US,D,20210504,000000,151.5,154.1,146.4,153,112926.70000000001,0
+ANGI.US,D,20210505,000000,153.2,153.8,144.2,145.9,97680.5,0
+ANGI.US,D,20210506,000000,144.6,145.7,136.5,140.4,188156,0
+ANGI.US,D,20210507,000000,148.1,149,131.7,135.8,403994.2,0
+ANGI.US,D,20210510,000000,136,136.5,123.2,125.8,272812.5,0
+ANGI.US,D,20210511,000000,122.1,132.31,121,131.5,174643,0
+ANGI.US,D,20210512,000000,128.9,129.85,119.8,120.6,263082.60000000003,0
+ANGI.US,D,20210513,000000,119.3,127.357,119.3,126.6,250420.6,0
+ANGI.US,D,20210514,000000,128.4,132,127,130.6,315244.80000000005,0
+ANGI.US,D,20210517,000000,128.8,129.65,123.6,124.6,151072.1,0
+ANGI.US,D,20210518,000000,126.9,135,126.7,131.4,218193.30000000002,0
+ANGI.US,D,20210519,000000,128.2,136.1,126.1,135.6,183440.1,0
+ANGI.US,D,20210520,000000,133.9,138.2,133.6,138,105368.6,0
+ANGI.US,D,20210521,000000,139,144.5,136.001,140.6,176098.7,0
+ANGI.US,D,20210524,000000,142.4,145.6,141.15,144.4,124482,0
+ANGI.US,D,20210525,000000,145.9,147.2,138.25,140,186453.40000000002,0
+ANGI.US,D,20210526,000000,140.9,146,140.2,143.8,83184.40000000001,0
+ANGI.US,D,20210527,000000,141.4,144.4,140.3,142.7,130265.70000000001,0
+ANGI.US,D,20210528,000000,143.6,144,140.5,141.8,76763.1,0
+ANGI.US,D,20210601,000000,141.5,145.1,140.9,142.6,131468.5,0
+ANGI.US,D,20210602,000000,142.9,145.05,140.85,142.7,67855,0
+ANGI.US,D,20210603,000000,142.8,143.6,135,135.8,132678.2,0
+ANGI.US,D,20210604,000000,136.7,139.3,136.1,136.2,77823.3,0
+ANGI.US,D,20210607,000000,136.1,143.1,135.7,140.2,123593,0
+ANGI.US,D,20210608,000000,141.5,145,141.5,144.8,68252.40000000001,0
+ANGI.US,D,20210609,000000,144.3,146.1,138.8,140.5,161233.80000000002,0
+ANGI.US,D,20210610,000000,140.4,143.8,140.2,142.8,92095.3,0
+ANGI.US,D,20210611,000000,143,143.6,140.2,143,96614.70000000001,0
+ANGI.US,D,20210614,000000,143.5,145.8,142.8,144.5,81738.6,0
+ANGI.US,D,20210615,000000,145,145,138.5,138.7,84131.1,0
+ANGI.US,D,20210616,000000,138,141.092,136.5,138.6,44780.200000000004,0
+ANGI.US,D,20210617,000000,137,141.5,132.9,138.1,87132,0
+ANGI.US,D,20210618,000000,137.5,139,135.4,135.6,64203,0
+ANGI.US,D,20210621,000000,135.4,137.6,132.3,136.3,58651.4,0
+ANGI.US,D,20210622,000000,136.3,137,132.9,133.3,63558.5,0
+ANGI.US,D,20210623,000000,133.4,138,133.4,137.8,52858.700000000004,0
+ANGI.US,D,20210624,000000,140,141.1,136.4,138.8,47008.100000000006,0
+ANGI.US,D,20210625,000000,139.5,144.2,139.3,143.9,80583.70000000001,0
+ANGI.US,D,20210628,000000,145.2,145.6,137.3,139.6,51654.4,0
+ANGI.US,D,20210629,000000,139.7,142.1,137.1,141.3,81501.8,0
+ANGI.US,D,20210630,000000,140.7,140.7,134.7,135.2,87718.20000000001,0
+ANGI.US,D,20210701,000000,135.7,135.95,133,135.1,86239.70000000001,0
+ANGI.US,D,20210702,000000,135.9,136,128,128.4,141828.4,0
+ANGI.US,D,20210706,000000,129,129.1,125,127.5,117820.40000000001,0
+ANGI.US,D,20210707,000000,129.1,129.3,123.2,125.9,53566.200000000004,0
+ANGI.US,D,20210708,000000,122.8,124.2,119.4,122.3,228771,0
+ANGI.US,D,20210709,000000,122.102,125.5,121.3,125.1,82960.70000000001,0
+ANGI.US,D,20210712,000000,126,126.2,122.25,123.3,44725.700000000004,0
+ANGI.US,D,20210713,000000,121.1,122.9,116.1,117.5,155340.30000000002,0
+ANGI.US,D,20210714,000000,118.4,121,116.65,119,162172.7,0
+ANGI.US,D,20210715,000000,117.5,120.5,116.1,117.5,124287.5,0
+ANGI.US,D,20210716,000000,119.2,122.65,119.1,122,115629.20000000001,0
+ANGI.US,D,20210719,000000,119.9,120,111.5,114.8,184619.30000000002,0
+ANGI.US,D,20210720,000000,115.8,121.2,113.3,119.5,136698.6,0
+ANGI.US,D,20210721,000000,119.9,119.9,114.95,115.4,130767.6,0
+ANGI.US,D,20210722,000000,116.1,121.45,115.5,119.7,127573,0
+ANGI.US,D,20210723,000000,120.5,121.6,118.7,120.3,52112.600000000006,0
+ANGI.US,D,20210726,000000,119.5,122.8,119.4,122.4,80325.70000000001,0
+ANGI.US,D,20210727,000000,122.1,122.4,118.2,120.5,75797,0
+ANGI.US,D,20210728,000000,121.4,124.2,119.9,120.3,78624.6,0
+ANGI.US,D,20210729,000000,120.3,122.65,119.35,120.5,66196.90000000001,0
+ANGI.US,D,20210730,000000,118.9,119.8,112.3,115.1,161677.40000000002,0
+ANGI.US,D,20210802,000000,116.4,117.15,114.1,114.4,103711.3,0
+ANGI.US,D,20210803,000000,115,115,108.7,111.3,138495,0
+ANGI.US,D,20210804,000000,112.1,113.7,110.65,112,139760.80000000002,0
+ANGI.US,D,20210805,000000,107.5,118.8,106.014,117.6,152273,0
+ANGI.US,D,20210806,000000,115,117.3,111.4,112.1,140448.80000000002,0
+ANGI.US,D,20210809,000000,111.1,113.9,110,112.1,100997.70000000001,0
+ANGI.US,D,20210810,000000,112.8,113.65,107.3,108.1,141806.30000000002,0
+ANGI.US,D,20210811,000000,109.6,109.65,103.35,104.5,140884.2,0
+ANGI.US,D,20210812,000000,104.1,105.45,101.3,104,134686,0
+ANGI.US,D,20210813,000000,104.3,105.05,100.2,103.8,158184.5,0
+ANGI.US,D,20210816,000000,103,103,100.3,100.6,118785.40000000001,0
+ANGI.US,D,20210817,000000,99.5,100.5,98.25,100,107414,0
+ANGI.US,D,20210818,000000,101,103.2,99.2,99.7,94811.8,0
+ANGI.US,D,20210819,000000,98.9,100.23,97.9,99.1,109575.3,0
+ANGI.US,D,20210820,000000,99.1,103.3,99.1,102.8,96013.5,0
+ANGI.US,D,20210823,000000,103.2,104.45,102.7,104.1,76204,0
+ANGI.US,D,20210824,000000,105,107,104.6,106.7,71673.3,0
+ANGI.US,D,20210825,000000,107.1,107.4,105,106.4,81754.1,0
+ANGI.US,D,20210826,000000,106.7,109,105.2,105.5,89849.90000000001,0
+ANGI.US,D,20210827,000000,105.4,107.7,103.9,105.5,102291.20000000001,0
+ANGI.US,D,20210830,000000,105.9,109.4,104.2,107.3,92707.70000000001,0
+ANGI.US,D,20210831,000000,107.4,108.4,105.6,106.4,70431.40000000001,0
+ANGI.US,D,20210901,000000,106.1,107.5,103.6,104.1,89544,0
+ANGI.US,D,20210902,000000,105,107.9,103.7,105.5,148812.6,0
+ANGI.US,D,20210903,000000,105.4,105.8,102.7,105.1,61438.9,0
+ANGI.US,D,20210907,000000,105.5,107,105.5,105.9,69869,0
+ANGI.US,D,20210908,000000,105.7,106.3,100.5,101.7,91180.3,0
+ANGI.US,D,20210909,000000,102,104.4,101.1,103.6,60895.3,0
+ANGI.US,D,20210910,000000,103.8,106.9,103.05,105.1,91791.6,0
+ANGI.US,D,20210913,000000,105.9,109.2,103.7,107,102215.1,0
+ANGI.US,D,20210914,000000,112.3,120.5,111,116.8,309041.9,0
+ANGI.US,D,20210915,000000,115.3,117.65,114.2,115.7,178455.90000000002,0
+ANGI.US,D,20210916,000000,114.7,126.301,114,124.9,223160.80000000002,0
+ANGI.US,D,20210917,000000,123.8,125.2,119.6,122.2,227497.7,0
+ANGI.US,D,20210920,000000,118.5,121.2,116.4,118,121435.5,0
+ANGI.US,D,20210921,000000,118.2,121.9,118.15,118.7,63767.9,0
+ANGI.US,D,20210922,000000,120.1,122.4,118,121.9,163433,0
+ANGI.US,D,20210923,000000,122.7,138.7,122.7,138.4,318237.2,0
+ANGI.US,D,20210924,000000,137.4,149.2,134.9,144,304618.4,0
+ANGI.US,D,20210927,000000,142,145.4,129.9,130.4,191776.5,0
+ANGI.US,D,20210928,000000,127.8,130.2,124.4,124.8,144522.30000000002,0
+ANGI.US,D,20210929,000000,125.8,127.7,121.6,122.4,108419.40000000001,0
+ANGI.US,D,20210930,000000,122.7,125.2,120.1,123.4,95849.40000000001,0
+ANGI.US,D,20211001,000000,124.8,129.6,123.2,128.3,123421.40000000001,0
+ANGI.US,D,20211004,000000,127,128.05,123.4,126.3,92919.1,0
+ANGI.US,D,20211005,000000,126.9,127.4,119.9,120.7,105241.3,0
+ANGI.US,D,20211006,000000,119.2,122.1,118.9,119.7,72602.1,0
+ANGI.US,D,20211007,000000,120.4,128.5,120.25,125.7,128559.70000000001,0
+ANGI.US,D,20211008,000000,125.9,127.3,121.4,121.6,114017,0
+ANGI.US,D,20211011,000000,121.6,124.1,120,120.2,139981.7,0
+ANGI.US,D,20211012,000000,121.2,122.5,117.3,118.2,135753.9,0
+ANGI.US,D,20211013,000000,119.6,129.95,118.55,126.8,215591.7,0
+ANGI.US,D,20211014,000000,129.3,133,127.1,132.9,176264.80000000002,0
+ANGI.US,D,20211015,000000,132.5,132.9,129.4,131.5,148000.80000000002,0
+ANGI.US,D,20211018,000000,131.2,132.4,123.05,124.3,158751.7,0
+ANGI.US,D,20211019,000000,124.4,130.85,123.5,125.5,104472.5,0
+ANGI.US,D,20211020,000000,125.4,125.645,123.3,124.7,75226.8,0
+ANGI.US,D,20211021,000000,124.7,127.9,123.7,125.8,138791.2,0
+ANGI.US,D,20211022,000000,123.9,126.362,120.7,121,122896.20000000001,0
+ANGI.US,D,20211025,000000,120.7,128.7,120.6,127.9,163306.80000000002,0
+ANGI.US,D,20211026,000000,128.8,130.8,125.7,126.5,117284.8,0
+ANGI.US,D,20211027,000000,126.1,130,123.9,124.1,111814.1,0
+ANGI.US,D,20211028,000000,125.3,127,123.737,126.1,80240.3,0
+ANGI.US,D,20211029,000000,124.8,129.95,124.8,125.3,123733.8,0
+ANGI.US,D,20211101,000000,125.9,127.1,123.7,126.5,78817.90000000001,0
+ANGI.US,D,20211102,000000,126.9,127.25,117.55,118,147760.5,0
+ANGI.US,D,20211103,000000,117.4,121.8,116.6,120.3,85579.40000000001,0
+ANGI.US,D,20211104,000000,120.9,122.15,115.65,117.8,159129.80000000002,0
+ANGI.US,D,20211105,000000,118.4,120.15,106.4,108.7,174008.6,0
+ANGI.US,D,20211108,000000,108.6,109.35,106.2,108.5,118590.3,0
+ANGI.US,D,20211109,000000,108.2,108.9,105,107.7,107274,0
+ANGI.US,D,20211110,000000,107.1,108.8,105,107.2,110022.5,0
+ANGI.US,D,20211111,000000,107.6,109.7,106.615,108.1,90141.3,0
+ANGI.US,D,20211112,000000,108,110.1,107.4,109.8,111583,0
+ANGI.US,D,20211115,000000,110.4,112.7,108.2,110.2,112677.20000000001,0
+ANGI.US,D,20211116,000000,109.4,113.7,108.2,113,111312.70000000001,0
+ANGI.US,D,20211117,000000,112.3,113,111,112.1,123033.5,0
+ANGI.US,D,20211118,000000,113.4,113.792,104.4,105,136715.1,0
+ANGI.US,D,20211119,000000,103.975,105.6,99.101,99.9,118183.40000000001,0
+ANGI.US,D,20211122,000000,100.9,100.9,90.9,94.1,193281.40000000002,0
+ANGI.US,D,20211123,000000,93,93.9,88.9,93.4,153457.80000000002,0
+ANGI.US,D,20211124,000000,93.5,97.05,91.7,97,146452.5,0
+ANGI.US,D,20211126,000000,94,96.7,93.9,96.3,111379.90000000001,0
+ANGI.US,D,20211129,000000,96.2,97.7,92.901,95.1,145439.4,0
+ANGI.US,D,20211130,000000,95.6,97.7,92.815,96.1,203818.80000000002,0
+ANGI.US,D,20211201,000000,98,99.7,93.8,95.3,214826.5,0
+ANGI.US,D,20211202,000000,93.6,95.7,90.7,92,211607.40000000002,0
+ANGI.US,D,20211203,000000,92.2,92.45,86.702,87.7,126297.1,0
+ANGI.US,D,20211206,000000,86.55,92.5,85.1,92.2,111206.3,0
+ANGI.US,D,20211207,000000,94.1,101,93.5,97.7,153923.80000000002,0
+ANGI.US,D,20211208,000000,97.5,101.45,96.8,99,193613.6,0
+ANGI.US,D,20211209,000000,97.05,100.8,97.05,100.3,184101.40000000002,0
+ANGI.US,D,20211210,000000,100.3,102.8,94.5,95.5,114519.6,0
+ANGI.US,D,20211213,000000,94.9,95.45,91.9,92.4,178374.40000000002,0
+ANGI.US,D,20211214,000000,91.3,92.2,88.5,89.3,99681,0
+ANGI.US,D,20211215,000000,90,94.3,87.6,94.1,105612.5,0
+ANGI.US,D,20211216,000000,94.8,94.9,90.1,91.5,100877.40000000001,0
+ANGI.US,D,20211217,000000,90.3,95.9,88.6,95.7,135773.6,0
+ANGI.US,D,20211220,000000,92.3,93.5,90.2,92.9,62147.9,0
+ANGI.US,D,20211221,000000,94.4,97.8,92.8,96.1,93229.70000000001,0
+ANGI.US,D,20211222,000000,96.3,96.3,93.55,94,61333.600000000006,0
+ANGI.US,D,20211223,000000,93.7,95.55,92.6,94.3,78308.1,0
+ANGI.US,D,20211227,000000,94.9,95.5,92.8,93.3,66118.5,0
+ANGI.US,D,20211228,000000,92.6,93.8,91.2,91.7,55520.8,0
+ANGI.US,D,20211229,000000,91,91,86.6,86.7,89608.3,0
+ANGI.US,D,20211230,000000,86.7,93,85.85,92.2,105781.5,0
+ANGI.US,D,20211231,000000,91.8,93.65,90.6,92.1,80696.90000000001,0
+ANGI.US,D,20220103,000000,93.6,96.4,92.2,93.8,71879.3,0
+ANGI.US,D,20220104,000000,94.8,95.2,87.7,88.8,122133.40000000001,0
+ANGI.US,D,20220105,000000,88,93.164,85.4,85.4,167742.1,0
+ANGI.US,D,20220106,000000,85,87.4,82.9,83.7,105589.1,0
+ANGI.US,D,20220107,000000,84.2,86.3,82.7,84.3,81938.5,0
+ANGI.US,D,20220110,000000,82.8,83.3,78.6,82.9,119483.20000000001,0
+ANGI.US,D,20220111,000000,83.1,86.65,82.1,86.5,164182.80000000002,0
+ANGI.US,D,20220112,000000,86.1,88.5,84.2,85.7,60302,0
+ANGI.US,D,20220113,000000,85.4,87.4,78.9,79.1,125481.90000000001,0
+ANGI.US,D,20220114,000000,78.8,82.1,78.616,82.1,147880.7,0
+ANGI.US,D,20220118,000000,85.9,86.5,82,82.3,194203.7,0
+ANGI.US,D,20220119,000000,82.8,86,81.85,84,125222.40000000001,0
+ANGI.US,D,20220120,000000,86.2,89.157,84.6,84.8,166915.30000000002,0
+ANGI.US,D,20220121,000000,83.8,84.3,79.5,79.5,107006,0
+ANGI.US,D,20220124,000000,77.2,78.6,68.8,78.4,277589.8,0
+ANGI.US,D,20220125,000000,77,79.8,76.15,77.8,152144.2,0
+ANGI.US,D,20220126,000000,80.9,82.2,77.9,78.5,157807.6,0
+ANGI.US,D,20220127,000000,79.1,79.9,74.35,75.8,66865,0
+ANGI.US,D,20220128,000000,75.7,78,73.5,78,113245.20000000001,0
+ANGI.US,D,20220131,000000,84.1,87.499,82.8,85.8,501960.5,0
+ANGI.US,D,20220201,000000,87,87.2,82.4,85.1,272169.8,0
+ANGI.US,D,20220202,000000,85.8,86.4,82.8,84.2,150691.5,0
+ANGI.US,D,20220203,000000,80,82,79.4,80,131566.4,0
+ANGI.US,D,20220204,000000,79.8,83.25,77.8,82,166379.40000000002,0
+ANGI.US,D,20220207,000000,81.2,83.7,80.85,83.5,94569.20000000001,0
+ANGI.US,D,20220208,000000,82.3,86.1,81.9,86.1,124197,0
+ANGI.US,D,20220209,000000,86.7,89,85.6,88.5,100774.3,0
+ANGI.US,D,20220210,000000,86.3,88.7,85.15,87.1,110612,0
+ANGI.US,D,20220211,000000,87.3,90.368,85.45,86.1,128368,0
+ANGI.US,D,20220214,000000,85.6,88.2,83.924,85,71350.6,0
+ANGI.US,D,20220215,000000,86.2,89.05,85,88.5,140517.9,0
+ANGI.US,D,20220216,000000,79.3,86.387,66.8,67.7,734632.7000000001,0
+ANGI.US,D,20220217,000000,69.1,69.7,64,64.9,205372.1,0
+ANGI.US,D,20220218,000000,64.4,66.2,62.85,66.2,242336.40000000002,0
+ANGI.US,D,20220222,000000,64,67.8,63.6,66.7,284020.5,0
+ANGI.US,D,20220223,000000,67.1,67.8,63.45,63.9,250346,0
+ANGI.US,D,20220224,000000,61.9,67.55,61.025,67.5,115208.5,0
+ANGI.US,D,20220225,000000,67.3,69.4,63.65,69.4,226937.6,0
+ANGI.US,D,20220228,000000,68.9,70.6,67.9,68.9,127268.40000000001,0
+ANGI.US,D,20220301,000000,68.9,71.9,68.9,70.6,105223.20000000001,0
+ANGI.US,D,20220302,000000,70.7,70.7,67.5,69.3,89772.40000000001,0
+ANGI.US,D,20220303,000000,70.1,70.1,64.2,65.7,179005,0
+ANGI.US,D,20220304,000000,65,67,60.2,61.5,243929.5,0
+ANGI.US,D,20220307,000000,61.2,64.1,56.5,56.6,187083.5,0
+ANGI.US,D,20220308,000000,56.3,59.9,53.8,58.6,129742.6,0
+ANGI.US,D,20220309,000000,62.15,65.2,60.1,65,155564.4,0
+ANGI.US,D,20220310,000000,62.9,63.1,59.2,61.2,125935.6,0
+ANGI.US,D,20220311,000000,61.8,62.6,56.75,58.5,148009.7,0
+ANGI.US,D,20220314,000000,57.6,60.4,55.6,55.9,136131,0
+ANGI.US,D,20220315,000000,56,58.75,55.65,57,100660.90000000001,0
+ANGI.US,D,20220316,000000,58.8,61.1,57.8,59.5,116351.8,0
+ANGI.US,D,20220317,000000,58.2,60.95,57.7,60,144843.2,0
+ANGI.US,D,20220318,000000,59.6,62.4,59.5,61.5,149032.6,0
+ANGI.US,D,20220321,000000,61.2,61.2,56.7,57.7,119121.6,0
+ANGI.US,D,20220322,000000,58.2,62.9,57.9,61.3,167810.40000000002,0
+ANGI.US,D,20220323,000000,60.1,62.9,58.8,59,125799,0
+ANGI.US,D,20220324,000000,59.3,60.4,58.6,60.1,100298.3,0
+ANGI.US,D,20220325,000000,60,60.8,56.9,57.3,112481.3,0
+ANGI.US,D,20220328,000000,57.4,59.4,56.3,58.8,102986.8,0
+ANGI.US,D,20220329,000000,60.3,62.4,59.5,60.9,121851.6,0
+ANGI.US,D,20220330,000000,60.3,62.2,59,59.2,89888.20000000001,0
+ANGI.US,D,20220331,000000,59.5,59.6,56.7,56.7,71328.1,0
+ANGI.US,D,20220401,000000,57.4,58.1,54.9,55.5,112028.20000000001,0
+ANGI.US,D,20220404,000000,56.4,61.9,56.4,60.5,226933.7,0
+ANGI.US,D,20220405,000000,60.4,60.9,57.85,58.3,114021.6,0
+ANGI.US,D,20220406,000000,56.8,57.4,54.35,55.8,82172.90000000001,0
+ANGI.US,D,20220407,000000,55.3,55.8,53,55,76999.6,0
+ANGI.US,D,20220408,000000,54.4,54.4,52.5,53.6,110346.70000000001,0
+ANGI.US,D,20220411,000000,52.9,55,52.4,54.1,147870,0
+ANGI.US,D,20220412,000000,55.5,55.7,53.1,53.7,71951.5,0
+ANGI.US,D,20220413,000000,53.5,54.478,52.1,53.5,106711.90000000001,0
+ANGI.US,D,20220414,000000,54,54.2,50.4,50.6,118634.5,0
+ANGI.US,D,20220418,000000,51.4,52.35,49.4,51.3,172182.7,0
+ANGI.US,D,20220419,000000,50.9,53.7,50.1,52.5,162988,0
+ANGI.US,D,20220420,000000,53,53.2,49.4,49.6,187662,0
+ANGI.US,D,20220421,000000,50.4,52.1,48.2,48.4,132063.9,0
+ANGI.US,D,20220422,000000,48.1,48.8,46.2,47.3,113834.3,0
+ANGI.US,D,20220425,000000,47.2,49.25,46.9,48.7,160536.5,0
+ANGI.US,D,20220426,000000,48.4,48.6,45.9,47.5,164689.90000000002,0
+ANGI.US,D,20220427,000000,47.3,48.7,46.5,46.5,184610.7,0
+ANGI.US,D,20220428,000000,47,48.1,45.25,46.4,228179.90000000002,0
+ANGI.US,D,20220429,000000,46.3,47.95,44,44.1,191948.2,0
+ANGI.US,D,20220502,000000,44.1,46.8,43.6,46.3,204335.90000000002,0
+ANGI.US,D,20220503,000000,46.2,48.1,45.6,47.5,175694.2,0
+ANGI.US,D,20220504,000000,47.1,49.4,46.1,48.3,266133.3,0
+ANGI.US,D,20220505,000000,47.6,47.6,44.2,44.6,122879.1,0
+ANGI.US,D,20220506,000000,44.5,44.8,41,41.1,171316.5,0
+ANGI.US,D,20220509,000000,40,40.15,34.7,35.9,230341.2,0
+ANGI.US,D,20220510,000000,40,44.8,39.1,43.9,463498.80000000005,0
+ANGI.US,D,20220511,000000,43,45.4,42.2,44.5,408651.5,0
+ANGI.US,D,20220512,000000,43.6,48.5,42.8,47,362113.7,0
+ANGI.US,D,20220513,000000,47.8,52,47.8,51,356442.2,0
+ANGI.US,D,20220516,000000,50.4,50.9,47.8,47.8,254495.5,0
+ANGI.US,D,20220517,000000,49.2,51.3,48,49.5,248303.80000000002,0
+ANGI.US,D,20220518,000000,48.4,49.5,46.5,47.2,112823.3,0
+ANGI.US,D,20220519,000000,47,52,46.6,51.3,172539.80000000002,0
+ANGI.US,D,20220520,000000,52.2,52.2,47.75,50.1,209703,0
+ANGI.US,D,20220523,000000,49.1,50.6,48.3,50,101292.1,0
+ANGI.US,D,20220524,000000,48.5,48.5,45,45.7,68280.5,0
+ANGI.US,D,20220525,000000,45.1,48.3,45.1,47.3,92615.70000000001,0
+ANGI.US,D,20220526,000000,47.5,53.4,47.4,53.2,174436,0
+ANGI.US,D,20220527,000000,54.3,57.75,54.05,56.8,374084.7,0
+ANGI.US,D,20220531,000000,57.4,57.4,54.15,54.9,238322.80000000002,0
+ANGI.US,D,20220601,000000,55.5,56.75,53.35,54.8,90371.6,0
+ANGI.US,D,20220602,000000,54.8,58.7,54.3,58.3,140229.2,0
+ANGI.US,D,20220603,000000,56.7,56.7,53.9,54.5,220986.6,0
+ANGI.US,D,20220606,000000,56.1,56.9,54.1,56,133922,0
+ANGI.US,D,20220607,000000,55.2,56.45,54.6,55.6,143627.80000000002,0
+ANGI.US,D,20220608,000000,55.9,57.1,54.75,55,113290.70000000001,0
+ANGI.US,D,20220609,000000,54.1,54.4,50.8,51,86055.5,0
+ANGI.US,D,20220610,000000,49.3,50.15,46.3,46.5,133692.30000000002,0
+ANGI.US,D,20220613,000000,44.5,45.4,39.8,40.1,199069.7,0
+ANGI.US,D,20220614,000000,41.25,42.85,40.114,41.9,131812.30000000002,0
+ANGI.US,D,20220615,000000,42.2,46,41.6,44.7,176642.5,0
+ANGI.US,D,20220616,000000,42.4,43,40.7,41,106776.1,0
+ANGI.US,D,20220617,000000,41.8,42.7,39.7,41.7,158539.40000000002,0
+ANGI.US,D,20220621,000000,43.4,44.3,42.2,43,82665.6,0
+ANGI.US,D,20220622,000000,42.1,44.1,41.25,43,93192.1,0
+ANGI.US,D,20220623,000000,43.4,45.5,43,45.5,86810.8,0
+ANGI.US,D,20220624,000000,46,48,45.8,47.7,86347.1,0
+ANGI.US,D,20220627,000000,48,48.5,46,47.7,96792.40000000001,0
+ANGI.US,D,20220628,000000,47.8,48,45.9,46.2,69136.5,0
+ANGI.US,D,20220629,000000,46.3,46.5,44.85,46.5,122136.90000000001,0
+ANGI.US,D,20220630,000000,45.2,46.4,44.206,45.8,157197.30000000002,0
+ANGI.US,D,20220701,000000,45.3,46,44.55,45.7,131563.80000000002,0
+ANGI.US,D,20220705,000000,45.4,50.2,44.8,50.2,116459.5,0
+ANGI.US,D,20220706,000000,50,50.8,48.1,48.2,73421.90000000001,0
+ANGI.US,D,20220707,000000,49,49,46.25,46.3,89175.6,0
+ANGI.US,D,20220708,000000,45.6,46.55,44.35,44.7,87656.90000000001,0
+ANGI.US,D,20220711,000000,43.7,43.7,39.9,40.1,85206.3,0
+ANGI.US,D,20220712,000000,40.1,40.3,38.5,39.1,76151.7,0
+ANGI.US,D,20220713,000000,37.6,39.4,37.25,39.2,140800.80000000002,0
+ANGI.US,D,20220714,000000,38.9,44.7,38.5,43,365276.5,0
+ANGI.US,D,20220715,000000,42.6,48.9,42.2,48.6,237565.5,0
+ANGI.US,D,20220718,000000,48.8,51.4,48.3,49.2,129408,0
+ANGI.US,D,20220719,000000,50.4,52.75,50.1,52,103870.70000000001,0
+ANGI.US,D,20220720,000000,52.1,54.75,51.6,53.3,127760.1,0
+ANGI.US,D,20220721,000000,53,54.65,52.2,54.2,266591.8,0
+ANGI.US,D,20220722,000000,53.7,54.75,50.9,51.8,155107.1,0
+ANGI.US,D,20220725,000000,51.8,52.6,49.85,51.4,82125.90000000001,0
+ANGI.US,D,20220726,000000,51,51,48,48.2,72714.7,0
+ANGI.US,D,20220727,000000,49,51.85,48.5,51.6,47282.600000000006,0
+ANGI.US,D,20220728,000000,51.6,53,50.7,52.8,65048.5,0
+ANGI.US,D,20220729,000000,52.4,53.75,51.15,52,73066.7,0
+ANGI.US,D,20220801,000000,51.5,55.3,49.7,54.1,86817.3,0
+ANGI.US,D,20220802,000000,53.4,56.5,53,55.9,96202.70000000001,0
+ANGI.US,D,20220803,000000,56.6,59.05,56.4,57.3,97454.70000000001,0
+ANGI.US,D,20220804,000000,57.7,59.3,57.3,57.7,58779.8,0
+ANGI.US,D,20220805,000000,56.1,59.65,55.2,58.2,90249.40000000001,0
+ANGI.US,D,20220808,000000,58.8,63.1,58.65,61.2,195413.1,0
+ANGI.US,D,20220809,000000,59.8,62,58,61.4,246589.40000000002,0
+ANGI.US,D,20220810,000000,58.4,58.7,48.05,52,486595.9,0
+ANGI.US,D,20220811,000000,53.7,57.45,50.4,50.5,292410.10000000003,0
+ANGI.US,D,20220812,000000,51.1,54.899,50.3,52.8,225584.6,0
+ANGI.US,D,20220815,000000,51.9,53.577,50.8,51.7,191166.5,0
+ANGI.US,D,20220816,000000,51.7,53.05,50.9,52.8,180593.80000000002,0
+ANGI.US,D,20220817,000000,51.9,52.1,48.8,48.9,100747.90000000001,0
+ANGI.US,D,20220818,000000,48.9,50.6,47.3,50.3,93341.90000000001,0
+ANGI.US,D,20220819,000000,49,49.5,46,46.2,92151.5,0
+ANGI.US,D,20220822,000000,45.4,45.65,42.25,42.6,134631,0
+ANGI.US,D,20220823,000000,42.9,45.2,42.7,43.8,77862.7,0
+ANGI.US,D,20220824,000000,43.5,45.05,42.7,44.5,75120.90000000001,0
+ANGI.US,D,20220825,000000,45.3,46.1,44.697,45.5,55429.100000000006,0
+ANGI.US,D,20220826,000000,45.3,45.9,42.8,43.1,59052.9,0
+ANGI.US,D,20220829,000000,42.2,43.2,40.2,40.3,156557.1,0
+ANGI.US,D,20220830,000000,40.8,41,39.4,39.9,99163.90000000001,0
+ANGI.US,D,20220831,000000,40.6,41.7,40,40.6,111399.1,0
+ANGI.US,D,20220901,000000,40,40.3,36.5,38.4,186839,0
+ANGI.US,D,20220902,000000,38.9,39.7,38.15,39,75264.2,0
+ANGI.US,D,20220906,000000,39,39,36.9,37.7,55671,0
+ANGI.US,D,20220907,000000,38.1,39.9,37.512,38.3,154820,0
+ANGI.US,D,20220908,000000,38.3,38.3,36.65,37.9,117849.5,0
+ANGI.US,D,20220909,000000,38.6,39.36,37.15,39.1,156862.9,0
+ANGI.US,D,20220912,000000,39.2,40,37.5,38.3,129250.40000000001,0
+ANGI.US,D,20220913,000000,36.9,37.7,35.8,36.1,171229.5,0
+ANGI.US,D,20220914,000000,36,36,32.9,34,256094.80000000002,0
+ANGI.US,D,20220915,000000,33.6,34.1,32.4,32.8,171092.90000000002,0
+ANGI.US,D,20220916,000000,32.3,32.3,31.4,32,132886.2,0
+ANGI.US,D,20220919,000000,31.5,32.3,31,31,98741.20000000001,0
+ANGI.US,D,20220920,000000,30.9,31.697,30.538,31.1,115154.40000000001,0
+ANGI.US,D,20220921,000000,31,31.298,29.7,29.7,124405.8,0
+ANGI.US,D,20220922,000000,29.4,30,28.8,29.7,151523.80000000002,0
+ANGI.US,D,20220923,000000,29.2,30,28.85,29.9,150807.2,0
+ANGI.US,D,20220926,000000,29.5,30.75,29.25,29.5,118753.6,0
+ANGI.US,D,20220927,000000,30.7,30.95,29.45,29.9,93532.70000000001,0
+ANGI.US,D,20220928,000000,29.9,31.8,29.9,31.5,73668.3,0
+ANGI.US,D,20220929,000000,31.1,31.1,29.8,30.1,83017.20000000001,0
+ANGI.US,D,20220930,000000,30.1,30.2,28.9,29.5,148486.30000000002,0
+ANGI.US,D,20221003,000000,29.9,29.9,27.7,29.4,182564.7,0
+ANGI.US,D,20221004,000000,30.2,31.9,30,31.4,222565.40000000002,0
+ANGI.US,D,20221005,000000,30.4,32.2,30,31.2,115230.3,0
+ANGI.US,D,20221006,000000,31.3,32.1,30.8,32,78301.7,0
+ANGI.US,D,20221007,000000,31.2,31.2,28.7,29.2,145446.6,0
+ANGI.US,D,20221010,000000,29.4,30,28.701,29.5,53500.3,0
+ANGI.US,D,20221011,000000,28.6,28.8,26.208,26.5,292326.9,0
+ANGI.US,D,20221012,000000,26.3,28.6,25.4,26.7,304561.8,0
+ANGI.US,D,20221013,000000,25.5,26,22.7,23,482953.30000000005,0
+ANGI.US,D,20221014,000000,23.7,23.7,20.5,21.4,719230.6000000001,0
+ANGI.US,D,20221017,000000,21.6,22.9,20.7,21.3,302776.8,0
+ANGI.US,D,20221018,000000,21.8,23.1,21,21.1,282827.7,0
+ANGI.US,D,20221019,000000,20.7,22.1,20.4,21.8,170497.6,0
+ANGI.US,D,20221020,000000,21.9,22.575,21.2,21.2,105572.3,0
+ANGI.US,D,20221021,000000,21.4,21.6,20.3,20.9,171916.30000000002,0
+ANGI.US,D,20221024,000000,20.9,21.1,20,20.9,102513.70000000001,0
+ANGI.US,D,20221025,000000,20.9,22.9,20.9,22.6,100646.70000000001,0
+ANGI.US,D,20221026,000000,21.9,23,21.216,21.4,187606.7,0
+ANGI.US,D,20221027,000000,21.6,22.1,21,21.2,101683,0
+ANGI.US,D,20221028,000000,21,21.45,20.6,21.4,68585,0
+ANGI.US,D,20221031,000000,21.7,22.2,21.05,21.5,169476,0
+ANGI.US,D,20221101,000000,22.2,24.1,22.1,23,142952.30000000002,0
+ANGI.US,D,20221102,000000,22.8,23.95,21.617,22,124514.90000000001,0
+ANGI.US,D,20221103,000000,21.6,21.6,20.35,20.5,106012.1,0
+ANGI.US,D,20221104,000000,20.9,21,19,19.3,220253.2,0
+ANGI.US,D,20221107,000000,19.4,19.7,18.6,19.4,227377.90000000002,0
+ANGI.US,D,20221108,000000,19.1,20,18.1,19.1,196912.1,0
+ANGI.US,D,20221109,000000,20.8,22.5,20.329,20.5,238897.40000000002,0
+ANGI.US,D,20221110,000000,21.5,23,21.1,22.9,282875.3,0
+ANGI.US,D,20221111,000000,23.2,24.5,22.7,24.2,134459.7,0
+ANGI.US,D,20221114,000000,24.1,25.15,23,23.3,133139.7,0
+ANGI.US,D,20221115,000000,24.2,25.7,22.6,22.8,209207.1,0
+ANGI.US,D,20221116,000000,22.6,23.2,21.1,21.7,275843,0
+ANGI.US,D,20221117,000000,21,21.75,20.25,20.4,220257,0
+ANGI.US,D,20221118,000000,20.6,21.8,20.6,21.7,92437.6,0
+ANGI.US,D,20221121,000000,22,22.1,20.6,20.8,124511.40000000001,0
+ANGI.US,D,20221122,000000,20.6,21.43,19.7,20.3,183165.7,0
+ANGI.US,D,20221123,000000,20.2,22.15,20.1,21.4,120479.8,0
+ANGI.US,D,20221125,000000,21.2,21.6,21.15,21.2,19873.300000000003,0
+ANGI.US,D,20221128,000000,21,21.9,20.7,21.9,72189.40000000001,0
+ANGI.US,D,20221129,000000,21.9,22.199,20,20.6,253369.80000000002,0
+ANGI.US,D,20221130,000000,20.6,22.4,20.5,22.3,121904.3,0
+ANGI.US,D,20221201,000000,22.2,23.3,21.9,22.8,72890.3,0
+ANGI.US,D,20221202,000000,21.8,24.2,21.3,23.7,106073.3,0
+ANGI.US,D,20221205,000000,23.7,24.4,21.3,21.5,87181.1,0
+ANGI.US,D,20221206,000000,21.7,21.7,20,20.3,92641.90000000001,0
+ANGI.US,D,20221207,000000,20,20.1,18.8,18.9,135566.7,0
+ANGI.US,D,20221208,000000,19.3,20.8,19.1,20,155827.4,0
+ANGI.US,D,20221209,000000,19.9,20.4,19.505,20.3,90192.5,0
+ANGI.US,D,20221212,000000,20.2,21.25,19.3,21.2,137157.1,0
+ANGI.US,D,20221213,000000,22.4,24,22,22.2,175766.2,0
+ANGI.US,D,20221214,000000,22.1,22.3,21.2,21.5,59639.3,0
+ANGI.US,D,20221215,000000,21.1,21.4,19.75,20.1,159877.40000000002,0
+ANGI.US,D,20221216,000000,20.2,21.6,20.15,21.4,197792.80000000002,0
+ANGI.US,D,20221219,000000,21.2,21.75,19.9,20.3,85400.5,0
+ANGI.US,D,20221220,000000,20.2,20.35,19,19.4,109466.40000000001,0
+ANGI.US,D,20221221,000000,19.4,19.788,19.1,19.6,132704.7,0
+ANGI.US,D,20221222,000000,19.1,20.6,18.55,20.4,113865.1,0
+ANGI.US,D,20221223,000000,20.1,22.4,20,22.3,159267.6,0
+ANGI.US,D,20221227,000000,22.3,22.4,20.9,22,171919.2,0
+ANGI.US,D,20221228,000000,21.6,22.5,21.2,21.2,129801.20000000001,0
+ANGI.US,D,20221229,000000,21.4,22.5,21.15,22.1,134721.80000000002,0
+ANGI.US,D,20221230,000000,21.8,23.7,21.8,23.5,107481.40000000001,0
+ANGI.US,D,20230103,000000,23.6,25.2,23.45,24.8,133695.6,0
+ANGI.US,D,20230104,000000,25,26.2,24.85,25.9,93923.6,0
+ANGI.US,D,20230105,000000,25.6,25.6,24.6,25.1,78768.40000000001,0
+ANGI.US,D,20230106,000000,25.6,25.6,24.5,25.1,93594.3,0
+ANGI.US,D,20230109,000000,25.2,26,24.522,25,64720,0
+ANGI.US,D,20230110,000000,25,25.45,23.6,24.6,67231.5,0
+ANGI.US,D,20230111,000000,25,25.7,24.2,25.6,80342.90000000001,0
+ANGI.US,D,20230112,000000,26,28.9,25.8,28.2,145222.7,0
+ANGI.US,D,20230113,000000,28.1,28.1,26.05,27.3,118801.5,0
+ANGI.US,D,20230117,000000,27.1,28.5,26.15,28.4,75886.2,0
+ANGI.US,D,20230118,000000,28.7,29.6,27.1,27.9,148823.2,0
+ANGI.US,D,20230119,000000,27.2,28.8,27,28.2,72118.7,0
+ANGI.US,D,20230120,000000,28.3,29.15,27.8,28.5,91819.40000000001,0
+ANGI.US,D,20230123,000000,28.8,30,28.45,28.8,103333.5,0
+ANGI.US,D,20230124,000000,28.8,30,28.3,28.9,74084.2,0
+ANGI.US,D,20230125,000000,28.6,28.7,27.55,28.4,63289,0
+ANGI.US,D,20230126,000000,28.4,29,27.6,28.5,88706.8,0
+ANGI.US,D,20230127,000000,28.2,29.9,28.2,29.4,55918.600000000006,0
+ANGI.US,D,20230130,000000,28.9,30,28,28.8,50150.8,0
+ANGI.US,D,20230131,000000,29,29.6,28.55,29.1,50365,0
+ANGI.US,D,20230201,000000,28.9,30.3,28.4,30.1,88729,0
+ANGI.US,D,20230202,000000,30.5,33.799,28.35,28.9,265581.7,0
+ANGI.US,D,20230203,000000,28.3,30.85,28.3,28.3,94865.5,0
+ANGI.US,D,20230206,000000,28.6,29.25,27.9,28.3,90088.20000000001,0
+ANGI.US,D,20230207,000000,28.3,29.6,27.5,29.4,98415.6,0
+ANGI.US,D,20230208,000000,29.2,30,28.4,28.6,61132.100000000006,0
+ANGI.US,D,20230209,000000,29.3,29.3,27.7,28.4,108239.70000000001,0
+ANGI.US,D,20230210,000000,28.3,29.05,27.2,28.9,162774.5,0
+ANGI.US,D,20230213,000000,29.9,29.9,26.4,26.6,258234.5,0
+ANGI.US,D,20230214,000000,25,26.807,24.3,24.4,374617,0
+ANGI.US,D,20230215,000000,25.6,28.1,24.9,27.7,153744.4,0
+ANGI.US,D,20230216,000000,27.5,28.55,27,27.5,77509,0
+ANGI.US,D,20230217,000000,26.7,27.2,24.85,25.5,152128.7,0
+ANGI.US,D,20230221,000000,25.1,26.8,24.6,24.6,70375.90000000001,0
+ANGI.US,D,20230222,000000,25,25.9,24.95,25.4,93499.20000000001,0
+ANGI.US,D,20230223,000000,25.4,25.7,24.7,25.2,52801.5,0
+ANGI.US,D,20230224,000000,24.5,24.875,24,24.4,111886.8,0
+ANGI.US,D,20230227,000000,24.8,25.75,24.6,25.3,38019.1,0
+ANGI.US,D,20230228,000000,25.4,25.9,24.801,25.6,98607.1,0
+ANGI.US,D,20230301,000000,25.1,25.3,24.8,25,29482.100000000002,0
+ANGI.US,D,20230302,000000,24.9,25.1,23.55,24.5,70235.1,0
+ANGI.US,D,20230303,000000,25.1,25.8,24.6,25.3,68090.5,0
+ANGI.US,D,20230306,000000,25,27.6,25,26.5,84819.5,0
+ANGI.US,D,20230307,000000,26.3,26.6,25.2,25.4,54311.5,0
+ANGI.US,D,20230308,000000,25.4,25.6,24.2,24.4,47116.700000000004,0
+ANGI.US,D,20230309,000000,24.4,24.8,23.3,23.6,38817.3,0
+ANGI.US,D,20230310,000000,23.5,23.9,21.3,22.1,123956,0
+ANGI.US,D,20230313,000000,21.9,26.1,21.1,24.7,222651.2,0
+ANGI.US,D,20230314,000000,25.2,25.8,23.4,23.7,54874.5,0
+ANGI.US,D,20230315,000000,23.4,23.7,21.9,22.5,70677.6,0
+ANGI.US,D,20230316,000000,22.2,22.65,21.8,22.5,48041.4,0
+ANGI.US,D,20230317,000000,22.5,22.7,21.2,21.5,110885.20000000001,0
+ANGI.US,D,20230320,000000,21.1,22.1,21,21.4,36834.9,0
+ANGI.US,D,20230321,000000,23.5,23.5,21.4,22.4,47961.200000000004,0
+ANGI.US,D,20230322,000000,22.3,22.6,21.4,21.8,46295,0
+ANGI.US,D,20230323,000000,22.9,22.9,21.6,22.2,32789.4,0
+ANGI.US,D,20230324,000000,22.2,22.2,21.2,21.5,30753.300000000003,0
+ANGI.US,D,20230327,000000,21.3,21.7,21,21.2,30547.5,0
+ANGI.US,D,20230328,000000,21.3,21.7,20.5,20.6,46937,0
+ANGI.US,D,20230329,000000,20.8,21.4,20.3,21.3,37396.3,0
+ANGI.US,D,20230330,000000,21.1,22.5,20.85,21.9,79285.6,0
+ANGI.US,D,20230331,000000,21.9,22.7,21.4,22.7,35463.9,0
+ANGI.US,D,20230403,000000,22.7,22.9,21.45,22.1,50388.200000000004,0
+ANGI.US,D,20230404,000000,22.2,22.2,21.2,22,47568.600000000006,0
+ANGI.US,D,20230405,000000,21.8,21.8,20.9,21.5,32604.2,0
+ANGI.US,D,20230406,000000,21.3,21.7,20.8,21.6,28159.7,0
+ANGI.US,D,20230410,000000,21.1,21.9,20.85,21.8,34149.9,0
+ANGI.US,D,20230411,000000,21.9,22.3,21.15,21.8,41329.200000000004,0
+ANGI.US,D,20230412,000000,22,22.3,20.8,20.9,35275.1,0
+ANGI.US,D,20230413,000000,21.3,21.5,20.715,21.5,28370,0
+ANGI.US,D,20230414,000000,21.1,21.35,20.6,21.1,47797.200000000004,0
+ANGI.US,D,20230417,000000,21,21.29,20.6,21,25353.7,0
+ANGI.US,D,20230418,000000,21,21,20.3,20.5,41569.5,0
+ANGI.US,D,20230419,000000,20.1,20.7,20,20.6,54971.700000000004,0
+ANGI.US,D,20230420,000000,20.6,20.7,20,20,42282,0
+ANGI.US,D,20230421,000000,20.1,20.6,20.1,20.5,43858.700000000004,0
+ANGI.US,D,20230424,000000,20.5,22.05,20.3,21.4,107175.40000000001,0
+ANGI.US,D,20230425,000000,21.3,21.8,21.1,21.6,39808.600000000006,0
+ANGI.US,D,20230426,000000,21.7,23.5,21.7,23.1,67283.6,0
+ANGI.US,D,20230427,000000,23.2,24.3,22.7,23.5,60123.3,0
+ANGI.US,D,20230428,000000,23.1,23.3,22.6,23,51012.4,0
+ANGI.US,D,20230501,000000,22.85,23.7,22.2,23.6,41219.600000000006,0
+ANGI.US,D,20230502,000000,23.7,23.7,22.5,23,53817.200000000004,0
+ANGI.US,D,20230503,000000,23.1,23.65,22.6,23.4,42630.3,0
+ANGI.US,D,20230504,000000,23.5,24,22.1,23.8,52630.100000000006,0
+ANGI.US,D,20230505,000000,23.8,24.75,23.115,24.4,65486.5,0
+ANGI.US,D,20230508,000000,24.4,25.8,24.1,25.6,60632.8,0
+ANGI.US,D,20230509,000000,25.5,25.5,24.45,25,47662.3,0
+ANGI.US,D,20230510,000000,28,32.1,28,29.9,238417.7,0
+ANGI.US,D,20230511,000000,30.3,31.5,29.9,30.4,75223.7,0
+ANGI.US,D,20230512,000000,30.4,31.3,30.115,31,77432.6,0
+ANGI.US,D,20230515,000000,31.5,33.5,31,31.3,92253.40000000001,0
+ANGI.US,D,20230516,000000,30.9,31.6,30.3,31,33863.200000000004,0
+ANGI.US,D,20230517,000000,31,31.8,30.7,31.4,47025.4,0
+ANGI.US,D,20230518,000000,31.4,32.1,30.808,32,41497.700000000004,0
+ANGI.US,D,20230519,000000,32.3,33.1,31.4,31.7,85401.3,0
+ANGI.US,D,20230522,000000,32,33.1,31.55,32,32111.9,0
+ANGI.US,D,20230523,000000,32.5,35.25,31.938,34.3,105714.8,0
+ANGI.US,D,20230524,000000,34,34.7,32.6,34.3,53599.100000000006,0
+ANGI.US,D,20230525,000000,34.3,34.3,32.2,32.4,60293,0
+ANGI.US,D,20230526,000000,32.4,32.7,31.8,32,56708.600000000006,0
+ANGI.US,D,20230530,000000,32.7,33.1,29.95,30.3,85432.90000000001,0
+ANGI.US,D,20230531,000000,30,31.95,29.75,30.6,107696.6,0
+ANGI.US,D,20230601,000000,30.5,32.25,29.5,31.9,85395.70000000001,0
+ANGI.US,D,20230602,000000,31.9,32.6,31.35,31.4,47746.100000000006,0
+ANGI.US,D,20230605,000000,31.4,31.6,30.5,31.5,36801.4,0
+ANGI.US,D,20230606,000000,31.6,32.1,30.8,30.9,61709.3,0
+ANGI.US,D,20230607,000000,31.1,32.973,31.1,32.9,51946.5,0
+ANGI.US,D,20230608,000000,32.9,32.9,30.65,31.6,57835.600000000006,0
+ANGI.US,D,20230609,000000,31.7,32.3,31.3,31.9,44914.8,0
+ANGI.US,D,20230612,000000,31.9,32.75,31.9,32.2,39442.4,0
+ANGI.US,D,20230613,000000,32.4,33,32,32.6,75346.3,0
+ANGI.US,D,20230614,000000,32.6,33.4,31.9,33.3,58579.200000000004,0
+ANGI.US,D,20230615,000000,33,33.7,32.1,33.3,36805.200000000004,0
+ANGI.US,D,20230616,000000,33.5,33.9,32.4,32.5,72170.8,0
+ANGI.US,D,20230620,000000,32.5,32.6,32.05,32.3,51556.5,0
+ANGI.US,D,20230621,000000,32.2,32.7,32,32.5,77456.2,0
+ANGI.US,D,20230622,000000,32.1,33.55,31.85,33.5,66219,0
+ANGI.US,D,20230623,000000,33,33.3,32.6,32.8,21593,0
+ANGI.US,D,20230626,000000,33.1,33.3,32.1,32.1,27506.2,0
+ANGI.US,D,20230627,000000,32.2,33.1,31.8,33,21779.600000000002,0
+ANGI.US,D,20230628,000000,33,34.6,33,34.6,46115.700000000004,0
+ANGI.US,D,20230629,000000,34.6,34.8,33.1,33.2,26041.4,0
+ANGI.US,D,20230630,000000,33.1,33.6,32.6,33,42649,0
+ANGI.US,D,20230703,000000,33.1,33.8,32.658,33.3,13480.300000000001,0
+ANGI.US,D,20230705,000000,32.9,33.5,32.5,33.2,52347.3,0
+ANGI.US,D,20230706,000000,32.9,33.3,32.5,32.8,38271.4,0
+ANGI.US,D,20230707,000000,32.9,33.6,32.3,32.5,40479.700000000004,0
+ANGI.US,D,20230710,000000,32.5,33.3,32.2,32.7,24313.4,0
+ANGI.US,D,20230711,000000,33.2,34.5,32.714,34.3,46229.8,0
+ANGI.US,D,20230712,000000,34.6,35.3,34.25,35,32472.7,0
+ANGI.US,D,20230713,000000,35.4,39.1,35.4,38.6,177256.40000000002,0
+ANGI.US,D,20230714,000000,38.6,39.3,37.5,37.6,57353.200000000004,0
+ANGI.US,D,20230717,000000,37.7,39.6,36.8,39.1,75065.6,0
+ANGI.US,D,20230718,000000,39.4,40.1,38.7,39.9,82370.3,0
+ANGI.US,D,20230719,000000,41.7,41.8,40.25,40.7,78917.20000000001,0
+ANGI.US,D,20230720,000000,40.7,41.1,38.1,38.5,74513.1,0
+ANGI.US,D,20230721,000000,38.9,39.6,38.6,38.9,38679.3,0
+ANGI.US,D,20230724,000000,38.6,38.6,35.7,35.8,45222,0
+ANGI.US,D,20230725,000000,35.9,36.4,34.8,35.1,41019.600000000006,0
+ANGI.US,D,20230726,000000,35.7,37,35.5,36.8,32071.100000000002,0
+ANGI.US,D,20230727,000000,37.7,37.7,36.1,36.2,27970.9,0
+ANGI.US,D,20230728,000000,37.4,39,36.6,38.9,36821.1,0
+ANGI.US,D,20230731,000000,39.4,39.5,38.1,38.7,53897.9,0
+ANGI.US,D,20230801,000000,38.4,39.3,37.993,39.1,32358,0
+ANGI.US,D,20230802,000000,38.7,39.8,38,38.9,39323.9,0
+ANGI.US,D,20230803,000000,38.9,40.9,38,38.4,93969.6,0
+ANGI.US,D,20230804,000000,38.4,38.5,36.6,37,70340.5,0
+ANGI.US,D,20230807,000000,38.05,38.5,36.6,37.9,79838.90000000001,0
+ANGI.US,D,20230808,000000,38.6,39.2,37.1,38.7,106679,0
+ANGI.US,D,20230809,000000,28.1,30.5,24.65,25.9,622508.2000000001,0
+ANGI.US,D,20230810,000000,26.5,26.9,25.3,25.8,251357.2,0
+ANGI.US,D,20230811,000000,25.5,26.1,23.9,25.3,156502.1,0
+ANGI.US,D,20230814,000000,25.3,25.75,24.8,25.1,121893.40000000001,0
+ANGI.US,D,20230815,000000,25.1,25.6,24.45,25.1,73038,0
+ANGI.US,D,20230816,000000,25,25.3,24.3,24.5,53004.600000000006,0
+ANGI.US,D,20230817,000000,24.5,24.5,23.4,23.6,83588.3,0
+ANGI.US,D,20230818,000000,23.4,24.1,23.104,23.6,46378.8,0
+ANGI.US,D,20230821,000000,23.6,24.2,23.1,23.9,30795.300000000003,0
+ANGI.US,D,20230822,000000,24.3,24.3,22.9,23.3,37485.700000000004,0
+ANGI.US,D,20230823,000000,23.1,23.65,22.9,23.5,50477.100000000006,0
+ANGI.US,D,20230824,000000,23.6,23.6,22.4,22.55,46561.700000000004,0
+ANGI.US,D,20230825,000000,22.6,22.9,21.9,22,67887.3,0
+ANGI.US,D,20230828,000000,22.3,22.75,22.2,22.5,25240,0
+ANGI.US,D,20230829,000000,22.4,23.25,22.4,22.9,30250.5,0
+ANGI.US,D,20230830,000000,22.9,23.5,22.4,23.2,62385.9,0
+ANGI.US,D,20230831,000000,23.2,25.2,23.2,24.6,63723.3,0
+ANGI.US,D,20230901,000000,24.8,25.4,24.5,24.8,29249.600000000002,0
+ANGI.US,D,20230905,000000,24.3,25.7,24.3,25.2,43114,0
+ANGI.US,D,20230906,000000,25.1,25.497,24.4,24.6,21920.100000000002,0
+ANGI.US,D,20230907,000000,24.2,24.5,23.5,23.6,24685.4,0
+ANGI.US,D,20230908,000000,23.8,23.8,22.7,22.8,28499.4,0
+ANGI.US,D,20230911,000000,23.3,23.6,22.6,22.7,29620.800000000003,0
+ANGI.US,D,20230912,000000,22.4,23.4,22.2,22.5,31879.7,0
+ANGI.US,D,20230913,000000,22.8,23.05,21.9,22.3,42766.700000000004,0
+ANGI.US,D,20230914,000000,22.6,23,21.9,22.9,38951.6,0
+ANGI.US,D,20230915,000000,23,23,21.9,22,62667,0
+ANGI.US,D,20230918,000000,21.8,22,21.6,21.9,50843.8,0
+ANGI.US,D,20230919,000000,21.6,22.9,21.6,22.5,41511.4,0
+ANGI.US,D,20230920,000000,22.5,22.9,21.5,21.6,41625.700000000004,0
+ANGI.US,D,20230921,000000,21.5,21.55,20.5,20.6,47918.9,0
+ANGI.US,D,20230922,000000,20.9,21,19.9,19.9,38098,0
+ANGI.US,D,20230925,000000,20.1,20.1,19.3,19.5,36115.9,0
+ANGI.US,D,20230926,000000,19.4,19.6,18.7,18.8,51769.600000000006,0
+ANGI.US,D,20230927,000000,19,19.9,18.95,19.5,63173,0
+ANGI.US,D,20230928,000000,19.6,20.3,19.3,19.3,22548.100000000002,0
+ANGI.US,D,20230929,000000,20.2,20.8,19.5,19.8,35957.6,0
+ANGI.US,D,20231002,000000,19.9,19.9,19.3,19.6,27073.9,0
+ANGI.US,D,20231003,000000,19.4,19.9,18.8,18.9,27495.2,0
+ANGI.US,D,20231004,000000,19.3,19.3,18.5,18.9,26880.5,0
+ANGI.US,D,20231005,000000,18.9,19.2,17.6,17.6,54005.5,0
+ANGI.US,D,20231006,000000,17.7,18.1,17.2,17.9,40491.9,0
+ANGI.US,D,20231009,000000,17.8,17.85,16.7,17.5,38099.6,0
+ANGI.US,D,20231010,000000,18.1,18.798,17.5,18.3,63228.4,0
+ANGI.US,D,20231011,000000,18,18.7,17.7,18.4,54220.4,0
+ANGI.US,D,20231012,000000,18.5,18.602,17.1,17.7,36218.9,0
+ANGI.US,D,20231013,000000,17.4,17.85,17,17.2,107000.70000000001,0
+ANGI.US,D,20231016,000000,17.4,17.7,17.25,17.4,45646.5,0
+ANGI.US,D,20231017,000000,17.3,18,17,17.3,47265.8,0
+ANGI.US,D,20231018,000000,17.2,17.5,16.9,17.4,25997,0
+ANGI.US,D,20231019,000000,17.8,17.8,17.15,17.4,30952.300000000003,0
+ANGI.US,D,20231020,000000,17.3,17.5,16.9,17.2,25757.9,0
+ANGI.US,D,20231023,000000,17.2,17.5,16.7,17,97550,0
+ANGI.US,D,20231024,000000,17.1,17.8,16.8,17.2,60480.3,0
+ANGI.US,D,20231025,000000,17,17.1,16.5,16.8,67160.8,0
+ANGI.US,D,20231026,000000,16.9,16.9,16,16.2,73486.40000000001,0
+ANGI.US,D,20231027,000000,16.2,16.3,15.7,15.9,30648.9,0
+ANGI.US,D,20231030,000000,15.9,16.6,15.7,16.4,42438.100000000006,0
+ANGI.US,D,20231031,000000,16.5,16.605,16.091,16.1,27879.800000000003,0
+ANGI.US,D,20231101,000000,16,16,15.45,15.6,40626,0
+ANGI.US,D,20231102,000000,16.1,16.75,15.5,16,86192,0
+ANGI.US,D,20231103,000000,16.1,16.9,16.1,16.7,53755.5,0
+ANGI.US,D,20231106,000000,16.6,17.1,16.5,17,159236.7,0
+ANGI.US,D,20231107,000000,16.9,17.6,16.3,16.6,490980.30000000005,0
+ANGI.US,D,20231108,000000,17.7,18.9,16.5,17.6,615696.7000000001,0
+ANGI.US,D,20231109,000000,17.3,19.9,16,16.6,864346.5,0
+ANGI.US,D,20231110,000000,16.7,17.7,16.5,17.5,424855,0
+ANGI.US,D,20231113,000000,17.5,19.588,17.4,19,118272,0
+ANGI.US,D,20231114,000000,19.4,20.899,19.4,20,123944.6,0
+ANGI.US,D,20231115,000000,20.1,20.4,19.9,20.4,58482.8,0
+ANGI.US,D,20231116,000000,20.6,20.6,19.4,19.8,71633.7,0
+ANGI.US,D,20231117,000000,19.8,20.9,19.7,20.7,66049.40000000001,0
+ANGI.US,D,20231120,000000,20.6,21.4,20.4,20.6,34566.5,0
+ANGI.US,D,20231121,000000,20.6,21.1,20.2,21,50888.600000000006,0
+ANGI.US,D,20231122,000000,21,21.25,20.7,21.2,41770.200000000004,0
+ANGI.US,D,20231124,000000,21.2,21.7,21.2,21.5,24784.7,0
+ANGI.US,D,20231127,000000,21.1,22,21.1,21.2,59701.3,0
+ANGI.US,D,20231128,000000,21.2,22.4,20.6,22.3,95612.70000000001,0
+ANGI.US,D,20231129,000000,22.8,23.4,22.4,23,220003.1,0
+ANGI.US,D,20231130,000000,22.9,23.392,22.3,22.5,164711.1,0
+ANGI.US,D,20231201,000000,22.6,24.8,22.3,24.4,213355.5,0
+ANGI.US,D,20231204,000000,24.4,25.4,24.3,25.2,136091.7,0
+ANGI.US,D,20231205,000000,25.2,25.335,23.6,24.1,151349.4,0
+ANGI.US,D,20231206,000000,24.4,25.35,23.95,24.7,126205.6,0
+ANGI.US,D,20231207,000000,24.7,24.7,23.1,24.2,143390.9,0
+ANGI.US,D,20231208,000000,24.4,25.1,24.25,24.8,110161.8,0
+ANGI.US,D,20231211,000000,24.6,24.8,23.7,23.8,92362.20000000001,0
+ANGI.US,D,20231212,000000,23.8,24.2,23.2,23.8,176807.1,0
+ANGI.US,D,20231213,000000,23.7,24.55,23.1,24.4,80963.3,0
+ANGI.US,D,20231214,000000,24.9,25.95,24.8,25.3,165411.2,0
+ANGI.US,D,20231215,000000,25.6,25.72,24.6,24.8,121700.1,0
+ANGI.US,D,20231218,000000,24.6,25.25,24.3,24.3,60084.3,0
+ANGI.US,D,20231219,000000,24.3,25,24.2,24.5,59405.700000000004,0
+ANGI.US,D,20231220,000000,24.7,25.2,24.35,24.8,86550.3,0
+ANGI.US,D,20231221,000000,25,26.1,25,25.6,50457.700000000004,0
+ANGI.US,D,20231222,000000,25.6,26.1,25.1,25.4,53632.8,0
+ANGI.US,D,20231226,000000,25.3,26,24.8,25.75,44305.100000000006,0
+ANGI.US,D,20231227,000000,26.1,26.5,25,25,64595.100000000006,0
+ANGI.US,D,20231228,000000,25.1,25.9,24.6,25.3,95386.70000000001,0
+ANGI.US,D,20231229,000000,25.3,25.3,24.9,24.9,57972.700000000004,0
+ANGI.US,D,20240102,000000,24.7,24.8,23.9,24,48073.3,0
+ANGI.US,D,20240103,000000,23.4,23.4,22.5,22.7,67819,0
+ANGI.US,D,20240104,000000,22.6,23.4,22.6,23.1,49072.5,0
+ANGI.US,D,20240105,000000,23,23.3,22.3,22.3,39771.200000000004,0
+ANGI.US,D,20240108,000000,22.2,24.3,22.1,24.1,71018.40000000001,0
+ANGI.US,D,20240109,000000,23.8,24.85,23.75,23.9,75954.1,0
+ANGI.US,D,20240110,000000,23.7,24.1,23.3,23.8,45041.5,0
+ANGI.US,D,20240111,000000,23.8,24.4,22.95,23.1,65140.700000000004,0
+ANGI.US,D,20240112,000000,23.7,24.2,22.8,22.8,53433.100000000006,0
+ANGI.US,D,20240116,000000,22.6,23,21.5,23,158018.2,0
+ANGI.US,D,20240117,000000,22.5,22.9,21.4,21.4,123753.20000000001,0
+ANGI.US,D,20240118,000000,21.6,22.2,21.05,21.9,115523.6,0
+ANGI.US,D,20240119,000000,21.9,22.6,21.4,21.7,127557.90000000001,0
+ANGI.US,D,20240122,000000,21.7,23.6,21.7,23.1,72617.90000000001,0
+ANGI.US,D,20240123,000000,23.3,24.55,23.19,23.7,146971.6,0
+ANGI.US,D,20240124,000000,24.2,24.7,23.5,23.7,128416.90000000001,0
+ANGI.US,D,20240125,000000,24.2,24.3,23.8,24,58879.200000000004,0
+ANGI.US,D,20240126,000000,23.9,25.2,23.9,24.2,129812.90000000001,0
+ANGI.US,D,20240129,000000,24,25.1,23.8,24.9,61119.100000000006,0
+ANGI.US,D,20240130,000000,24.6,24.8,24.2,24.5,49609,0
+ANGI.US,D,20240131,000000,24.1,24.7,23.7,23.7,87182.90000000001,0
+ANGI.US,D,20240201,000000,23.9,24.7,23.8,24.2,48056,0
+ANGI.US,D,20240202,000000,24,24.3,23.6,24,34985.9,0
+ANGI.US,D,20240205,000000,23.7,23.88,23.4,23.4,28982.800000000003,0
+ANGI.US,D,20240206,000000,23.4,24.7,23.4,24.4,42161.8,0
+ANGI.US,D,20240207,000000,24.5,24.5,23.7,23.8,57946.4,0
+ANGI.US,D,20240208,000000,23.9,24.85,23.3,23.7,78202,0
+ANGI.US,D,20240209,000000,23.9,24.7,23.6,24.7,39713.600000000006,0
+ANGI.US,D,20240212,000000,25,25.409,24.8,24.8,72831.3,0
+ANGI.US,D,20240213,000000,23.4,24.75,23.4,24.3,75070,0
+ANGI.US,D,20240214,000000,24.9,30.1,24.209,28.9,337210.80000000005,0
+ANGI.US,D,20240215,000000,29,29.9,27.6,29.4,141366.30000000002,0
+ANGI.US,D,20240216,000000,29.5,30.85,29,29.9,119153.90000000001,0
+ANGI.US,D,20240220,000000,29.6,30,29.2,29.8,86859.6,0
+ANGI.US,D,20240221,000000,29.8,30.1,29.3,30,61250.600000000006,0
+ANGI.US,D,20240222,000000,30.3,30.95,29.7,29.8,52592.200000000004,0
+ANGI.US,D,20240223,000000,29.7,29.956,28,28.1,41787,0
+ANGI.US,D,20240226,000000,28.2,28.45,27.2,27.3,53933.4,0
+ANGI.US,D,20240227,000000,27.3,28.7,27.3,28.4,40330.5,0
+ANGI.US,D,20240228,000000,28.5,28.5,27.5,27.8,38498.1,0
+ANGI.US,D,20240229,000000,28.1,28.85,27.8,28.7,41847.5,0
+ANGI.US,D,20240301,000000,29.1,29.4,28.25,29.2,57099.3,0
+ANGI.US,D,20240304,000000,29,29.25,26.9,27,98203.3,0
+ANGI.US,D,20240305,000000,28.3,28.7,25.901,26.1,76299.40000000001,0
+ANGI.US,D,20240306,000000,26.8,27,25.35,26,52430.3,0
+ANGI.US,D,20240307,000000,25.7,26.15,25.3,25.6,44486.700000000004,0
+ANGI.US,D,20240308,000000,26.3,27.675,26,26.9,74243.3,0
+ANGI.US,D,20240311,000000,26.9,27.2,26.1,26.3,33812.8,0
+ANGI.US,D,20240312,000000,28,28,26.25,26.8,41304,0
+ANGI.US,D,20240313,000000,28.1,28.45,27,27,68697.90000000001,0
+ANGI.US,D,20240314,000000,27.1,27.102,25,25.2,72591.1,0
+ANGI.US,D,20240315,000000,26.2,26.2,24.6,25.5,54801.600000000006,0
+ANGI.US,D,20240318,000000,26,26.3,25.6,25.9,41412.600000000006,0
+ANGI.US,D,20240319,000000,26,26.25,24.908,25.9,36114,0
+ANGI.US,D,20240320,000000,26.2,27,25.6,26.8,39608.5,0
+ANGI.US,D,20240321,000000,27.2,27.8,26.6,27.7,122176.8,0
+ANGI.US,D,20240322,000000,27.8,28.5,25.5,25.5,79702.5,0
+ANGI.US,D,20240325,000000,25.6,26.9,25.5,26.6,47030.600000000006,0
+ANGI.US,D,20240326,000000,26.8,27.7,26.6,26.8,71058.40000000001,0
+ANGI.US,D,20240327,000000,27,27,25.8,25.9,52177.9,0
+ANGI.US,D,20240328,000000,25.7,26.4,25.7,26.2,78070.90000000001,0
+ANGI.US,D,20240401,000000,26.6,26.6,25.6,25.8,46988.4,0
+ANGI.US,D,20240402,000000,25.5,25.7,24.6,24.7,70352,0
+ANGI.US,D,20240403,000000,24.6,24.6,23.5,23.7,135588.6,0
+ANGI.US,D,20240404,000000,23.8,24.4,22.8,22.9,336376,0
+ANGI.US,D,20240405,000000,22.5,23.05,22.2,22.7,120232.6,0
+ANGI.US,D,20240408,000000,22.9,23.75,22.8,22.9,62538.200000000004,0
+ANGI.US,D,20240409,000000,23,23.6,22.7,23,170109.30000000002,0
+ANGI.US,D,20240410,000000,22.4,22.5,21.6,21.9,105393,0
+ANGI.US,D,20240411,000000,22,22.283,21.35,21.5,107482.40000000001,0
+ANGI.US,D,20240412,000000,21.5,21.6,21,21.6,102425.70000000001,0
+ANGI.US,D,20240415,000000,22,22.8,20.6,20.7,162272.1,0
+ANGI.US,D,20240416,000000,20.5,20.8,19.9,20.1,90610.70000000001,0
+ANGI.US,D,20240417,000000,20.2,20.9,20,20.1,72727.8,0
+ANGI.US,D,20240418,000000,20.2,20.6,19.6,20.5,91971.90000000001,0
+ANGI.US,D,20240419,000000,20.2,20.8,20.1,20.1,73013.5,0
+ANGI.US,D,20240422,000000,20.1,20.9,20.1,20.4,52914.200000000004,0
+ANGI.US,D,20240423,000000,20,21.3,19.85,20.9,97178,0
+ANGI.US,D,20240424,000000,20.9,21.2,20.4,20.6,58936,0
+ANGI.US,D,20240425,000000,20.3,20.8,19.9,20.6,56066.700000000004,0
+ANGI.US,D,20240426,000000,20.8,22.118,20.6,21.7,121347,0
+ANGI.US,D,20240429,000000,21.7,22.15,21.4,21.6,40391.700000000004,0
+ANGI.US,D,20240430,000000,21.4,21.85,21.05,21.1,49153.600000000006,0
+ANGI.US,D,20240501,000000,21,21.85,20.6,21.8,78457.8,0
+ANGI.US,D,20240502,000000,22.3,24.95,22.2,24.4,368049.9,0
+ANGI.US,D,20240503,000000,24.3,26.2,24,25.4,194890.80000000002,0
+ANGI.US,D,20240506,000000,25.4,25.65,24.9,25.5,83836.3,0
+ANGI.US,D,20240507,000000,25.5,27.1,25.25,26,219143,0
+ANGI.US,D,20240508,000000,23.1,26.6,20.6,25.4,96879.90000000001,0
+ANGI.US,D,20240509,000000,25.5,25.9,24.95,25.5,57791.600000000006,0
+ANGI.US,D,20240510,000000,25.5,25.5,24.3,24.3,62652,0
+ANGI.US,D,20240513,000000,24.4,25.5,24.2,24.3,84946.90000000001,0
+ANGI.US,D,20240514,000000,24.5,25.95,24.214,24.7,117799.40000000001,0
+ANGI.US,D,20240515,000000,25.2,25.599,24.1,24.5,47052.8,0
+ANGI.US,D,20240516,000000,24.4,24.5,23.1,23.1,89379.20000000001,0
+ANGI.US,D,20240517,000000,23.1,23.4,22,22.1,52191,0
+ANGI.US,D,20240520,000000,22.5,22.5,21.8,22.2,72224.3,0
+ANGI.US,D,20240521,000000,21.9,22,21.25,21.3,74698.2,0
+ANGI.US,D,20240522,000000,21.1,21.8,21.1,21.4,54304.200000000004,0
+ANGI.US,D,20240523,000000,21.4,21.5,20.5,20.5,59444.100000000006,0
+ANGI.US,D,20240524,000000,21,22.1,20.8,21.8,97091.40000000001,0
+ANGI.US,D,20240528,000000,22,22.262,21.2,21.5,39703,0
+ANGI.US,D,20240529,000000,20.9,21.5,20.3,20.3,68220.2,0
+ANGI.US,D,20240530,000000,20.4,20.7,20.2,20.2,39197.3,0
+ANGI.US,D,20240531,000000,20.4,20.7,20.1,20.2,74144.1,0
+ANGI.US,D,20240603,000000,20.4,20.8,19.75,20.2,64235.4,0
+ANGI.US,D,20240604,000000,20,20.4,19.5,20.2,79847,0
+ANGI.US,D,20240605,000000,20.2,22,20.1,21.7,83770.5,0
+ANGI.US,D,20240606,000000,21.7,22.95,21.5,22.6,68042.1,0
+ANGI.US,D,20240607,000000,22.2,22.3,20.9,20.9,35042.200000000004,0
+ANGI.US,D,20240610,000000,21.3,21.35,20.55,20.7,34224.700000000004,0
+ANGI.US,D,20240611,000000,20.5,21.1,20.45,20.7,48973.5,0
+ANGI.US,D,20240612,000000,21.4,22.4,21,21.1,55063.9,0
+ANGI.US,D,20240613,000000,21.1,21.35,20.3,20.4,63394.600000000006,0
+ANGI.US,D,20240614,000000,20.3,20.55,19.9,19.9,42601.5,0
+ANGI.US,D,20240617,000000,19.9,20.2,19.3,20.1,50572.9,0
+ANGI.US,D,20240618,000000,20,20.099,18.4,18.4,82489.70000000001,0
+ANGI.US,D,20240620,000000,18.3,19.11,18.2,18.2,154280.7,0
+ANGI.US,D,20240621,000000,18.1,19.1,17.85,19.1,98316.90000000001,0
+ANGI.US,D,20240624,000000,19,19.555,18.2,18.4,97853.70000000001,0
+ANGI.US,D,20240625,000000,18.3,18.65,18.2,18.5,58093.700000000004,0
+ANGI.US,D,20240626,000000,18.3,18.8,18.25,18.5,53129,0
+ANGI.US,D,20240627,000000,18.4,18.8,18.1,18.5,54408.100000000006,0
+ANGI.US,D,20240628,000000,18.8,19.2,18.2,19.2,65205.5,0
+ANGI.US,D,20240701,000000,19.1,20,18.7,18.8,52372.700000000004,0
+ANGI.US,D,20240702,000000,18.6,18.7,18.4,18.5,21673.9,0
+ANGI.US,D,20240703,000000,18.4,18.9,18.4,18.5,9534.9,0
+ANGI.US,D,20240705,000000,18.4,19,18.2,18.3,57284.9,0
+ANGI.US,D,20240708,000000,18.3,18.9,18.25,18.7,29837.300000000003,0
+ANGI.US,D,20240709,000000,19.4,20.593,19,20.1,93748.8,0
+ANGI.US,D,20240710,000000,20.1,20.401,19,19.1,47773.8,0
+ANGI.US,D,20240711,000000,19.7,19.999,19.3,19.4,44932,0
+ANGI.US,D,20240712,000000,19.6,20.1,19.5,19.8,57321.4,0
+ANGI.US,D,20240715,000000,20,20.3,19.75,20,30766.100000000002,0
+ANGI.US,D,20240716,000000,20.3,22.9,20.3,22.5,182361.5,0
+ANGI.US,D,20240717,000000,21.9,22.7,21.75,22.6,47780.600000000006,0
+ANGI.US,D,20240718,000000,22.6,24,22.5,22.7,86408.70000000001,0
+ANGI.US,D,20240719,000000,22.6,23,22.2,22.5,37636,0
+ANGI.US,D,20240722,000000,22.5,23.95,21.7,23.7,65969.7,0
+ANGI.US,D,20240723,000000,23.4,24.65,23.2,24.2,95511,0
+ANGI.US,D,20240724,000000,23.6,24.1,22.3,22.3,43012.5,0
+ANGI.US,D,20240725,000000,22.2,22.9,21.6,22,34242.3,0
+ANGI.US,D,20240726,000000,22.6,22.95,21.801,22.4,28914.100000000002,0
+ANGI.US,D,20240729,000000,22.4,23.35,22.2,22.3,30538.300000000003,0
+ANGI.US,D,20240730,000000,22.3,22.55,21.7,22.2,52345.8,0
+ANGI.US,D,20240731,000000,22.4,23.9,21.55,23.2,81136.20000000001,0
+ANGI.US,D,20240801,000000,23.1,25,22.4,22.4,114950.1,0
+ANGI.US,D,20240802,000000,21.4,21.85,20.2,20.2,46620.100000000006,0
+ANGI.US,D,20240805,000000,18.1,19.9,18,19.7,52108.3,0
+ANGI.US,D,20240806,000000,20,20.278,19.6,19.75,57787.9,0
+ANGI.US,D,20240807,000000,22.2,26.35,22,25.9,295268,0
+ANGI.US,D,20240808,000000,26,26.2,24.5,24.9,209751.30000000002,0
+ANGI.US,D,20240809,000000,24.6,25.5,24.6,25,161814.30000000002,0
+ANGI.US,D,20240812,000000,25,25,23.2,23.2,50466.600000000006,0
+ANGI.US,D,20240813,000000,23.4,25.45,22.2,25.3,57906.3,0
+ANGI.US,D,20240814,000000,25.4,26.2,25.1,26,62195.3,0
+ANGI.US,D,20240815,000000,26.1,26.35,25.2,25.8,39871.700000000004,0
+ANGI.US,D,20240816,000000,25.6,25.9,25.3,25.6,24250.2,0
+ANGI.US,D,20240819,000000,25.5,26.2,25.5,25.8,46779.4,0
+ANGI.US,D,20240820,000000,25.6,26.156,25.35,25.5,30620.4,0
+ANGI.US,D,20240821,000000,25.3,26.2,25.3,25.9,80710.70000000001,0
+ANGI.US,D,20240822,000000,26,27,25.8,25.9,60196.9,0
+ANGI.US,D,20240823,000000,26.2,27.5,26,26.8,57414,0
+ANGI.US,D,20240826,000000,26.8,26.9,26.15,26.4,82482.90000000001,0
+ANGI.US,D,20240827,000000,26.2,26.35,25.95,26,43377,0
+ANGI.US,D,20240828,000000,25.9,27.091,25.3,26.4,58264.5,0
+ANGI.US,D,20240829,000000,26.6,27.25,26.3,26.6,44174.3,0
+ANGI.US,D,20240830,000000,26.6,27.1,26.3,27,41282.200000000004,0
+ANGI.US,D,20240903,000000,26.5,27.2,25.95,26.1,47239.100000000006,0
+ANGI.US,D,20240904,000000,26,26.6,25.8,25.8,34615.9,0
+ANGI.US,D,20240905,000000,25.6,27.1,25.6,26.4,61858,0
+ANGI.US,D,20240906,000000,26.4,26.7,25.1,25.6,72650.8,0
+ANGI.US,D,20240909,000000,25.7,26.1,24.7,24.8,56976.600000000006,0
+ANGI.US,D,20240910,000000,24.9,25.15,23.9,24,68719.2,0
+ANGI.US,D,20240911,000000,24,25.6,23.8,25.6,59326,0
+ANGI.US,D,20240912,000000,25.8,26.35,25.6,25.9,50749.8,0
+ANGI.US,D,20240913,000000,26,27.05,25.9,26.4,39266.4,0
+ANGI.US,D,20240916,000000,26.5,27.3,26.2,27.1,39736.100000000006,0
+ANGI.US,D,20240917,000000,27.3,27.999,27.1,27.1,54655.100000000006,0
+ANGI.US,D,20240918,000000,27.2,28.25,27.1,27.7,55089.700000000004,0
+ANGI.US,D,20240919,000000,28.3,28.7,27.6,28.4,105814.8,0
+ANGI.US,D,20240920,000000,28.4,28.8,27.91,28.8,119405.5,0
+ANGI.US,D,20240923,000000,29,29.15,28.2,28.3,41583.100000000006,0
+ANGI.US,D,20240924,000000,28.1,28.28,27.2,27.3,47073.5,0
+ANGI.US,D,20240925,000000,27.2,27.2,26.11,26.2,46652.200000000004,0
+ANGI.US,D,20240926,000000,26.7,27,26,26.9,33413.6,0
+ANGI.US,D,20240927,000000,27.2,27.285,25.95,26,41795.100000000006,0
+ANGI.US,D,20240930,000000,25.9,26.6,25.7,25.8,42301.700000000004,0
+ANGI.US,D,20241001,000000,25.8,25.899,25,25.4,34177.4,0
+ANGI.US,D,20241002,000000,25.2,25.686,24.95,25.2,26849.600000000002,0
+ANGI.US,D,20241003,000000,25,25.5,24,24.7,22963.2,0
+ANGI.US,D,20241004,000000,24.9,25.1,24.5,24.9,18917.3,0
+ANGI.US,D,20241007,000000,24.8,25.1,23.7,24.3,42530.600000000006,0
+ANGI.US,D,20241008,000000,24.1,24.85,24,24.2,26804.600000000002,0
+ANGI.US,D,20241009,000000,24.1,24.8,23.904,24.8,26023.100000000002,0
+ANGI.US,D,20241010,000000,24.5,24.85,24.3,24.7,17736.9,0
+ANGI.US,D,20241011,000000,24.6,25.85,24.6,25.7,26311.5,0
+ANGI.US,D,20241014,000000,25.7,25.8,24.8,24.9,20560.300000000003,0
+ANGI.US,D,20241015,000000,24.9,25.901,24.65,25.2,79592.90000000001,0
+ANGI.US,D,20241016,000000,25.6,25.6,24.85,25,29592.100000000002,0
+ANGI.US,D,20241017,000000,25.1,25.1,24.2,25.1,137997.4,0
+ANGI.US,D,20241018,000000,25.5,25.7,25.153,25.6,22169.800000000003,0
+ANGI.US,D,20241021,000000,25.5,25.5,24.5,24.8,27796.300000000003,0
+ANGI.US,D,20241022,000000,24.8,25.45,24.6,24.9,22073.100000000002,0
+ANGI.US,D,20241023,000000,24.6,25.1,24.2,24.5,28324,0
+ANGI.US,D,20241024,000000,24.7,24.7,23.9,24.2,26487.300000000003,0
+ANGI.US,D,20241025,000000,24.1,24.65,24.05,24.2,23730.100000000002,0
+ANGI.US,D,20241028,000000,24.4,24.6,23.6,23.6,29739.300000000003,0
+ANGI.US,D,20241029,000000,23.6,24.3,23.4,24,34061.4,0
+ANGI.US,D,20241030,000000,24,24.7,24,24.1,24825.600000000002,0
+ANGI.US,D,20241031,000000,24.2,25.1,23.45,23.8,32746.2,0
+ANGI.US,D,20241101,000000,23.9,24.75,23.25,23.5,56078.100000000006,0
+ANGI.US,D,20241104,000000,23.3,24.85,23.1,24.6,26351.100000000002,0
+ANGI.US,D,20241105,000000,24.7,25.7,24.65,25,57014.700000000004,0
+ANGI.US,D,20241106,000000,26,26,24.8,25.3,45637.5,0
+ANGI.US,D,20241107,000000,25.6,27.1,25.6,26.1,141683.80000000002,0
+ANGI.US,D,20241108,000000,25.8,26.1,25,25.1,29846.5,0
+ANGI.US,D,20241111,000000,25.6,26.5,25.3,26.2,108493.6,0
+ANGI.US,D,20241112,000000,23.6,23.6,18.8,19.3,458780.60000000003,0
+ANGI.US,D,20241113,000000,19.3,19.3,17.9,18.45,162963.2,0
+ANGI.US,D,20241114,000000,18.5,18.5,17.4,17.5,136010.4,0
+ANGI.US,D,20241115,000000,17.8,17.8,16.5,17.2,178782.40000000002,0
+ANGI.US,D,20241118,000000,17.8,19.2,17.8,19.1,224705.40000000002,0
+ANGI.US,D,20241119,000000,20.4,20.6,19.5,19.8,200407.30000000002,0
+ANGI.US,D,20241120,000000,19.7,20.45,19.1,19.7,94679.5,0
+ANGI.US,D,20241121,000000,19.5,19.95,19.1,19.6,94538.70000000001,0
+ANGI.US,D,20241122,000000,19.5,20.1,19.45,19.7,104105.40000000001,0
+ANGI.US,D,20241125,000000,20,20.6,19.7,19.8,139983.9,0
+ANGI.US,D,20241126,000000,19.8,20.1,18.7,19,81539.40000000001,0
+ANGI.US,D,20241127,000000,19.4,19.5,18.7,19,59854.9,0
+ANGI.US,D,20241129,000000,19.1,19.393,18.6,18.6,34791.1,0
+ANGI.US,D,20241202,000000,18.7,20.1,18.201,19.8,188841.2,0
+ANGI.US,D,20241203,000000,19.8,20.35,19.7,19.9,127117.6,0
+ANGI.US,D,20241204,000000,19.9,20.1,19.3,19.5,153768.2,0
+ANGI.US,D,20241205,000000,19.5,19.75,18.75,18.9,125148.70000000001,0
+ANGI.US,D,20241206,000000,18.9,20.15,18.85,19.8,122228.70000000001,0
+ANGI.US,D,20241209,000000,20,20.7,19.45,19.6,92767.8,0
+ANGI.US,D,20241210,000000,19.8,19.8,18.6,18.9,145020.30000000002,0
+ANGI.US,D,20241211,000000,18.9,19.1,18.4,18.6,102879.20000000001,0
+ANGI.US,D,20241212,000000,18.5,18.5,18,18.4,69513.90000000001,0
+ANGI.US,D,20241213,000000,18.2,18.4,17.2,17.7,153509.30000000002,0
+ANGI.US,D,20241216,000000,17.7,17.959,17.3,17.4,122140.3,0
+ANGI.US,D,20241217,000000,17.4,17.7,17.1,17.3,127487.8,0
+ANGI.US,D,20241218,000000,17,17.4,16.15,16.4,142959.6,0
+ANGI.US,D,20241219,000000,16.5,17.8,16.35,17,251465.40000000002,0
+ANGI.US,D,20241220,000000,16.9,17.25,16.5,16.7,71054.1,0
+ANGI.US,D,20241223,000000,16.6,17,16.4,16.5,60355.200000000004,0
+ANGI.US,D,20241224,000000,16.4,16.4,15.9,16,72063.7,0
+ANGI.US,D,20241226,000000,16,16.4,15.701,16.3,100165.70000000001,0
+ANGI.US,D,20241227,000000,16.1,16.6,16.006,16.5,61906.100000000006,0
+ANGI.US,D,20241230,000000,16.6,16.6,15.7,16.1,101567.6,0
+ANGI.US,D,20241231,000000,16.3,16.6,16,16.6,102430.1,0
+ANGI.US,D,20250102,000000,16.5,16.7,16,16.2,53234.600000000006,0
+ANGI.US,D,20250103,000000,16,16.8,16,16.4,73825,0
+ANGI.US,D,20250106,000000,16.4,17.1,16,16.5,78764.6,0
+ANGI.US,D,20250107,000000,16.6,16.8,16,16.2,38846.1,0
+ANGI.US,D,20250108,000000,16.3,16.3,15.3,15.7,117891.20000000001,0
+ANGI.US,D,20250110,000000,15.7,15.798,15.1,15.6,54274.4,0
+ANGI.US,D,20250113,000000,15.3,15.6,14.9,15.6,95124.1,0
+ANGI.US,D,20250114,000000,17.1,17.194,15.55,17,255726.40000000002,0
+ANGI.US,D,20250115,000000,17.3,18.3,17,18.2,108279.8,0
+ANGI.US,D,20250116,000000,18.3,18.6,17.6,18.5,96603.90000000001,0
+ANGI.US,D,20250117,000000,18.5,18.765,18.1,18.3,54633,0
+ANGI.US,D,20250121,000000,18.4,18.9,17.95,18.7,194911.90000000002,0
+ANGI.US,D,20250122,000000,18.5,18.85,18.2,18.3,98214.40000000001,0
+ANGI.US,D,20250123,000000,18.4,18.6,17.3,18.5,109999.90000000001,0
+ANGI.US,D,20250124,000000,18.5,18.95,18.1,18.8,70759.6,0
+ANGI.US,D,20250127,000000,18.3,19.75,18.25,19.3,93153.90000000001,0
+ANGI.US,D,20250128,000000,19.7,19.7,18.95,19.3,76257.6,0
+ANGI.US,D,20250129,000000,19.3,19.6,18.774,19.1,71723.40000000001,0
+ANGI.US,D,20250130,000000,19.3,20.1,18.2,18.4,187549.80000000002,0
+ANGI.US,D,20250131,000000,18.3,18.9,17.901,18,83762.20000000001,0
+ANGI.US,D,20250203,000000,17.6,18.15,17.3,17.4,59300.5,0
+ANGI.US,D,20250204,000000,17.6,18.4,17.4,18.3,44994.8,0
+ANGI.US,D,20250205,000000,18.4,18.599,17.95,18.4,35765.5,0
+ANGI.US,D,20250206,000000,18.3,18.3,17.7,17.8,36818.5,0
+ANGI.US,D,20250207,000000,17.9,17.992,17.3,17.6,48292.8,0
+ANGI.US,D,20250210,000000,17.8,17.8,17.1,17.5,73498.8,0
+ANGI.US,D,20250211,000000,17.5,17.998,16.9,17.3,80596.40000000001,0
+ANGI.US,D,20250212,000000,19.2,20.7,16,16.3,555017.9,0
+ANGI.US,D,20250213,000000,16.3,18.5,16.25,18.4,222981.5,0
+ANGI.US,D,20250214,000000,18.8,19.45,18.3,18.4,190084.7,0
+ANGI.US,D,20250218,000000,18,18.4,17.6,17.7,155540.9,0
+ANGI.US,D,20250219,000000,17.5,17.65,17,17.4,95792.3,0
+ANGI.US,D,20250220,000000,17.3,18.05,17.3,17.7,154660.30000000002,0
+ANGI.US,D,20250221,000000,17.8,18.3,16.7,17.8,176202,0
+ANGI.US,D,20250224,000000,17.5,17.65,16.8,17.05,177995,0
+ANGI.US,D,20250225,000000,17,17.5,16.74,17.2,137116.2,0
+ANGI.US,D,20250226,000000,17.3,17.45,16.8,17,180733.40000000002,0
+ANGI.US,D,20250227,000000,17,17.05,16.5,16.8,121826.70000000001,0
+ANGI.US,D,20250228,000000,16.6,17.1,15.9,16.8,300335.2,0
+ANGI.US,D,20250303,000000,16.8,17.8,16.6,16.6,160684.40000000002,0
+ANGI.US,D,20250304,000000,16.2,16.8,15.4,16.1,105620.70000000001,0
+ANGI.US,D,20250305,000000,16.2,16.4,15.7,16.2,88067.90000000001,0
+ANGI.US,D,20250306,000000,15.7,16.05,15.2,16,185565.2,0
+ANGI.US,D,20250307,000000,15.9,17.1,15.7,16.6,144240.80000000002,0
+ANGI.US,D,20250310,000000,16.01,17.4,16,16.1,304253.9,0
+ANGI.US,D,20250311,000000,16.2,16.5,15.5,15.7,154682.2,0
+ANGI.US,D,20250312,000000,15.6,15.9,15.1,15.6,167337.80000000002,0
+ANGI.US,D,20250313,000000,15.6,15.85,15.2,15.2,121410.40000000001,0
+ANGI.US,D,20250314,000000,15.4,16.2,15.4,15.7,126523.40000000001,0
+ANGI.US,D,20250317,000000,15.7,16.45,15.5,16.2,148905,0
+ANGI.US,D,20250318,000000,16.1,16.3,15.4,15.5,121498.6,0
+ANGI.US,D,20250319,000000,15.4,15.9,15.4,15.7,159401.1,0
+ANGI.US,D,20250320,000000,15.7,16.65,15.4,16,235107.40000000002,0
+ANGI.US,D,20250321,000000,15.9,16.25,15.3,15.6,225384.5,0
+ANGI.US,D,20250324,000000,15.87,17.39,15.87,16.65,345681,0
+ANGI.US,D,20250325,000000,16.69,17.08,15.95,16.26,274366,0
+ANGI.US,D,20250326,000000,16.2,16.55,15.97,16.43,326578,0
+ANGI.US,D,20250327,000000,16.72,17.37,16.69,17.05,469096,0
+ANGI.US,D,20250328,000000,16.85,16.91,15.82,15.92,372090,0
+ANGI.US,D,20250331,000000,15.6,15.93,15.335,15.41,486984,0
+ANGI.US,D,20250401,000000,15.03,15.83,14.56,14.7,4354602,0
+ANGI.US,D,20250402,000000,14.29,14.84,13.85,14,2743223,0
+ANGI.US,D,20250403,000000,13.11,13.525,12.53,13.1,1975245,0
+ANGI.US,D,20250404,000000,12.51,12.97,12,12.2,1850372,0
+ANGI.US,D,20250407,000000,11.54,12.67,11,12.16,3205927,0
+ANGI.US,D,20250408,000000,12.62,12.85,11.68,11.97,2815368,0
+ANGI.US,D,20250409,000000,11.83,13.25,11.76,13,2666234,0
+ANGI.US,D,20250410,000000,12.6,12.845,12.29,12.64,1829585,0
+ANGI.US,D,20250411,000000,12.73,12.805,11.89,12.4,1488687,0
+ANGI.US,D,20250414,000000,12.65,12.91,12.48,12.5,1932274,0
+ANGI.US,D,20250415,000000,12.35,12.665,11.89,12.12,1489747,0
+ANGI.US,D,20250416,000000,11.91,12.05,11.245,11.43,1282200,0
+ANGI.US,D,20250417,000000,11.41,11.74,11.26,11.6,1195124,0
+ANGI.US,D,20250421,000000,11.625,12.22,11.48,12,1621546,0
+ANGI.US,D,20250422,000000,12.21,12.41,11.66,12.14,1423279,0
+ANGI.US,D,20250423,000000,12.64,12.98,12.37,12.56,1113837,0
+ANGI.US,D,20250424,000000,12.56,12.68,12.38,12.54,788554,0
+ANGI.US,D,20250425,000000,12.71,12.715,12.15,12.32,749649,0
+ANGI.US,D,20250428,000000,12.27,12.66,11.65,11.75,997740,0
+ANGI.US,D,20250429,000000,11.65,11.98,11.46,11.89,929566,0
+ANGI.US,D,20250430,000000,11.58,11.85,11.155,11.46,1076795,0
+ANGI.US,D,20250501,000000,11.5,11.96,11.45,11.96,1063147,0
+ANGI.US,D,20250502,000000,12.06,12.11,11.585,11.79,1358864,0
+ANGI.US,D,20250505,000000,11.67,11.8,11.17,11.2,1901495,0
+ANGI.US,D,20250506,000000,11.16,11.34,10.88,11.25,1446891,0
+ANGI.US,D,20250507,000000,14.99,15.5875,13.95,15.15,4678838,0
+ANGI.US,D,20250508,000000,15.15,15.9523,14.7,14.98,2746423,0
+ANGI.US,D,20250509,000000,15.1,16.59,15.1,16.1,1925641,0
+ANGI.US,D,20250512,000000,16.56,16.62,15.72,16.11,1743322,0
+ANGI.US,D,20250513,000000,16.1,16.9818,16.1,16.6,1304559,0
+ANGI.US,D,20250514,000000,16.57,16.82,16.055,16.11,911930,0
+ANGI.US,D,20250515,000000,15.96,16.35,15.72,16.35,1062237,0
+ANGI.US,D,20250516,000000,16.35,16.58,16.14,16.38,928525,0
+ANGI.US,D,20250519,000000,16.07,17.09,16.07,16.75,1174597,0
+ANGI.US,D,20250520,000000,16.69,16.82,16.16,16.33,836233,0
+ANGI.US,D,20250521,000000,16.21,16.34,15.81,15.86,983978,0
+ANGI.US,D,20250522,000000,15.8,16.14,15.7255,16.01,1284666,0
+ANGI.US,D,20250523,000000,15.69,15.99,15.51,15.56,1099081,0
+ANGI.US,D,20250527,000000,15.69,16.45,15.68,16.29,931524,0
+ANGI.US,D,20250528,000000,16.29,16.295,15.84,15.84,699918,0
+ANGI.US,D,20250529,000000,16.03,16.195,15.565,15.69,729484,0
+ANGI.US,D,20250530,000000,15.53,15.795,15.46,15.65,1493386,0
+ANGI.US,D,20250602,000000,15.7,15.95,15.58,15.68,1113044,0
+ANGI.US,D,20250603,000000,15.7,16.925,15.7,16.85,1059557,0
+ANGI.US,D,20250604,000000,16.94,17.1576,16.78,16.99,678747,0
+ANGI.US,D,20250605,000000,17.04,17.1,16.515,16.605,533825,0
+ANGI.US,D,20250606,000000,16.74,16.85,16.465,16.49,571042,0
+ANGI.US,D,20250609,000000,16.74,16.84,16.57,16.63,782435,0
+ANGI.US,D,20250610,000000,16.83,16.83,16.35,16.58,952046,0
+ANGI.US,D,20250611,000000,16.77,16.94,16.51,16.63,825963,0
+ANGI.US,D,20250612,000000,16.4,16.51,15.79,15.82,984196,0
+ANGI.US,D,20250613,000000,15.79,15.88,15.395,15.44,924603,0
+ANGI.US,D,20250616,000000,15.15,15.76,15.09,15.74,1050277,0
+ANGI.US,D,20250617,000000,15.57,15.865,15.155,15.21,1138766,0
+ANGI.US,D,20250618,000000,15.1,15.46,14.97,15.04,859514,0
+ANGI.US,D,20250620,000000,15.22,15.36,14.93,15,1840179,0
+ANGI.US,D,20250623,000000,14.89,15.39,14.87,15.2,1155560,0
+ANGI.US,D,20250624,000000,15.61,16.02,15.43,15.55,916513,0
+ANGI.US,D,20250625,000000,15.62,15.725,15.065,15.25,940483,0
+ANGI.US,D,20250626,000000,15.31,15.62,15.07,15.57,723515,0
+ANGI.US,D,20250627,000000,15.63,15.84,15.4,15.76,7504068,0
+ANGI.US,D,20250630,000000,15.85,15.86,15.24,15.26,1612664,0
+ANGI.US,D,20250701,000000,15.16,16.54,15.14,16.1,1219285,0
+ANGI.US,D,20250702,000000,16.12,16.44,15.86,16.36,1146628,0
+ANGI.US,D,20250703,000000,16.47,17.07,16.47,16.74,632242,0
+ANGI.US,D,20250707,000000,16.46,16.69,16,16.08,772541,0
+ANGI.US,D,20250708,000000,16.22,16.635,16.12,16.26,734954,0
+ANGI.US,D,20250709,000000,16.34,16.56,16.15,16.48,570680,0
+ANGI.US,D,20250710,000000,16.53,17.13,16.5,16.85,805066,0
+ANGI.US,D,20250711,000000,16.65,16.76,15.885,15.97,711990,0
+ANGI.US,D,20250714,000000,15.95,16.155,15.8,16.06,577293,0
+ANGI.US,D,20250715,000000,16.45,16.45,15.975,16.05,768323,0
+ANGI.US,D,20250716,000000,16.09,16.36,15.86,16.21,534731,0
+ANGI.US,D,20250717,000000,16.28,16.7,16.25,16.5,486464,0
+ANGI.US,D,20250718,000000,16.59,16.63,16.04,16.05,508523,0
+ANGI.US,D,20250721,000000,16.26,16.43,16.04,16.09,553920,0
+ANGI.US,D,20250722,000000,16.25,16.9399,16.17,16.68,814931,0
+ANGI.US,D,20250723,000000,16.87,17.15,16.62,17.15,808871,0
+ANGI.US,D,20250724,000000,17.01,17.19,16.77,16.98,613154,0
+ANGI.US,D,20250725,000000,16.95,16.98,16.4897,16.96,555691,0
+ANGI.US,D,20250728,000000,16.96,16.9799,16.62,16.7,418332,0
+ANGI.US,D,20250729,000000,16.71,16.825,15.94,15.95,762838,0
+ANGI.US,D,20250730,000000,16.7,16.7,15.99,16.01,542860,0
+ANGI.US,D,20250731,000000,16.03,16.575,15.925,16.22,697966,0
+ANGI.US,D,20250801,000000,16.01,16.17,15.83,15.86,777322,0
+ANGI.US,D,20250804,000000,16.02,16.335,15.99,16.29,522266,0
+ANGI.US,D,20250805,000000,16.255,16.255,15.35,15.67,1568957,0
+ANGI.US,D,20250806,000000,18.26,18.9499,17.79,18.26,2283872,0
+ANGI.US,D,20250807,000000,18.8,19.42,18.52,18.9,1344317,0
+ANGI.US,D,20250808,000000,18.82,18.94,18.11,18.17,751003,0
+ANGI.US,D,20250811,000000,18.28,18.7,17.92,18.06,707264,0
+ANGI.US,D,20250812,000000,18.14,18.2899,17.41,17.59,624203,0
+ANGI.US,D,20250813,000000,17.84,18.58,17.56,18.37,608356,0
+ANGI.US,D,20250814,000000,18.27,18.44,18.035,18.17,444838,0
+ANGI.US,D,20250815,000000,18.33,18.765,18.16,18.3,673964,0
+ANGI.US,D,20250818,000000,18.21,18.5,17.88,18.25,661082,0
+ANGI.US,D,20250819,000000,18.41,18.65,18.27,18.35,431008,0
+ANGI.US,D,20250820,000000,18.2,18.2101,17.35,17.59,779019,0
+ANGI.US,D,20250821,000000,17.29,17.695,16.94,17.13,748575,0
+ANGI.US,D,20250822,000000,17.25,18.28,17.16,18.25,813890,0
+ANGI.US,D,20250825,000000,18.1,18.3,17.82,17.82,501649,0
+ANGI.US,D,20250826,000000,17.71,17.915,17.17,17.31,712347,0
+ANGI.US,D,20250827,000000,17.24,17.65,17.24,17.49,510019,0
+ANGI.US,D,20250828,000000,17.57,17.78,17.16,17.55,484121,0
+ANGI.US,D,20250829,000000,17.53,17.8229,17.345,17.72,361415,0
+ANGI.US,D,20250902,000000,17.64,17.64,17.11,17.56,481309,0
+ANGI.US,D,20250903,000000,17.63,18.095,17.5,17.85,597464,0
+ANGI.US,D,20250904,000000,17.83,18.13,17.47,17.9,565098,0
+ANGI.US,D,20250905,000000,17.9,18.41,17.88,18.3,695505,0
+ANGI.US,D,20250908,000000,18.33,18.7,18.105,18.46,721279,0
+ANGI.US,D,20250909,000000,18.46,18.585,18.02,18.1,486851,0
+ANGI.US,D,20250910,000000,18.05,18.05,17.13,17.35,1111702,0
+ANGI.US,D,20250911,000000,17.49,18.115,17.49,17.97,1117230,0
+ANGI.US,D,20250912,000000,17.88,17.9,17.12,17.14,604623,0
+ANGI.US,D,20250915,000000,17.41,17.56,16.87,17.36,1007483,0
+ANGI.US,D,20250916,000000,17.35,17.5,17.105,17.35,649377,0
+ANGI.US,D,20250917,000000,17.44,18.34,17.435,17.72,1013819,0
+ANGI.US,D,20250918,000000,17.96,18.29,17.795,18.1,832346,0
+ANGI.US,D,20250919,000000,18.32,18.38,17.9,18.08,2891639,0
+ANGI.US,D,20250922,000000,17.86,17.99,16.96,17.08,1026012,0
+ANGI.US,D,20250923,000000,17.09,17.12,16.495,16.6,1082572,0
+ANGI.US,D,20250924,000000,16.49,16.705,16.44,16.59,624638,0
+ANGI.US,D,20250925,000000,16.4,16.8622,16.2,16.65,708551,0
+ANGI.US,D,20250926,000000,16.51,16.9,16.44,16.74,547362,0
+ANGI.US,D,20250929,000000,16.97,16.97,16.43,16.52,584083,0
+ANGI.US,D,20250930,000000,16.62,16.7,15.92,16.26,640870,0
+ANGI.US,D,20251001,000000,16.13,16.36,15.78,15.84,593878,0
+ANGI.US,D,20251002,000000,15.94,16.16,15.67,15.85,625168,0
+ANGI.US,D,20251003,000000,15.89,16.47,15.89,16.32,780376,0
+ANGI.US,D,20251006,000000,16.3,16.49,15.82,15.87,661835,0
+ANGI.US,D,20251007,000000,15.85,15.875,14.325,14.48,938038,0
+ANGI.US,D,20251008,000000,14.5,14.605,13.78,14.195,1727751,0
+ANGI.US,D,20251009,000000,14.23,14.5789,14.11,14.12,557678,0
+ANGI.US,D,20251010,000000,14.14,14.235,13.285,13.36,924554,0
+ANGI.US,D,20251013,000000,13.65,13.9599,13.49,13.93,649536,0
+ANGI.US,D,20251014,000000,13.5,14.31,13.5,14.11,906371,0
+ANGI.US,D,20251015,000000,14.26,14.385,13.89,14.08,633776,0
+ANGI.US,D,20251016,000000,14.11,14.155,13.435,13.53,515206,0
+ANGI.US,D,20251017,000000,13.32,13.67,13.215,13.38,696390,0
+ANGI.US,D,20251020,000000,13.52,13.95,13.52,13.86,481867,0
+ANGI.US,D,20251021,000000,13.81,14.11,13.735,13.83,686267,0
+ANGI.US,D,20251022,000000,13.82,14.07,13.62,14.05,928026,0
+ANGI.US,D,20251023,000000,14.18,14.25,13.8,14.23,762098,0
+ANGI.US,D,20251024,000000,14.44,14.44,14.075,14.18,509786,0
+ANGI.US,D,20251027,000000,14.32,14.45,14.05,14.1,655427,0
+ANGI.US,D,20251028,000000,14.1,14.1,13.525,13.66,411977,0
+ANGI.US,D,20251029,000000,13.65,13.74,13.105,13.32,630604,0
+ANGI.US,D,20251030,000000,13.17,13.43,12.9457,13.26,549479,0
+ANGI.US,D,20251031,000000,13.35,13.54,13.18,13.27,631702,0
+ANGI.US,D,20251103,000000,13.28,13.28,12.74,13.05,1185611,0
+ANGI.US,D,20251104,000000,12.86,13.035,12.73,12.87,1841162,0
+ANGI.US,D,20251105,000000,11.83,12.64,11.49,11.85,2528897,0
+ANGI.US,D,20251106,000000,12.05,12.06,11.28,11.35,1809000,0
+ANGI.US,D,20251107,000000,11.2,11.44,10.935,11.29,1887604,0
+ANGI.US,D,20251110,000000,11.58,11.66,11.21,11.43,1127520,0
+ANGI.US,D,20251111,000000,11.46,11.7,11.095,11.28,904304,0
+ANGI.US,D,20251112,000000,11.28,11.52,11.235,11.3,1083034,0
+ANGI.US,D,20251113,000000,11.2,11.435,11.135,11.18,1098782,0
+ANGI.US,D,20251114,000000,11.08,11.22,10.7893,10.84,1413228,0
+ANGI.US,D,20251117,000000,10.8,11.09,10.59,10.63,1555734,0
+ANGI.US,D,20251118,000000,10.57,10.785,10.49,10.67,971208,0
+ANGI.US,D,20251119,000000,10.79,10.79,10.25,10.42,1255255,0
+ANGI.US,D,20251120,000000,10.54,10.755,10.43,10.53,1352414,0
+ANGI.US,D,20251121,000000,10.61,11.265,10.525,10.9,1102620,0
+ANGI.US,D,20251124,000000,10.92,11.37,10.85,11.31,1415888,0
+ANGI.US,D,20251125,000000,11.42,11.6075,11.3923,11.43,1146723,0
+ANGI.US,D,20251126,000000,11.33,11.53,11.29,11.3,996670,0
+ANGI.US,D,20251128,000000,11.32,11.64,11.32,11.42,605420,0
+ANGI.US,D,20251201,000000,11.28,11.79,11.2014,11.72,1303424,0
+ANGI.US,D,20251202,000000,11.76,12.07,11.575,12.01,1087238,0
+ANGI.US,D,20251203,000000,11.98,12.505,11.82,12.49,932377,0
+ANGI.US,D,20251204,000000,12.52,13,12.42,12.97,1055555,0
+ANGI.US,D,20251205,000000,13.08,14.02,12.915,13.91,1673008,0
+ANGI.US,D,20251208,000000,14.02,14.37,13.24,13.32,1810741,0
+ANGI.US,D,20251209,000000,13.22,13.75,13.16,13.56,1056919,0
+ANGI.US,D,20251210,000000,13.51,14.2,13.28,14.14,1245014,0
+ANGI.US,D,20251211,000000,14.18,14.28,13.57,13.61,896995,0
+ANGI.US,D,20251212,000000,13.8,13.9,13.185,13.28,917892,0
+ANGI.US,D,20251215,000000,13.36,13.36,12.49,12.56,1165227,0
+ANGI.US,D,20251216,000000,12.54,12.725,12.24,12.25,1011344,0
+ANGI.US,D,20251217,000000,12.25,12.36,11.94,11.99,1141937,0
+ANGI.US,D,20251218,000000,12.02,12.41,12.0142,12.24,1077014,0
+ANGI.US,D,20251219,000000,12.14,13.17,12.14,12.79,2959038,0
+ANGI.US,D,20251222,000000,12.81,13,12.57,12.62,736081,0
+ANGI.US,D,20251223,000000,12.53,12.85,12.45,12.8,721297,0
+ANGI.US,D,20251224,000000,12.75,12.9,12.59,12.72,335464,0
+ANGI.US,D,20251226,000000,12.72,12.74,12.59,12.66,386911,0
+ANGI.US,D,20251229,000000,12.55,12.805,12.494,12.77,465377,0
+ANGI.US,D,20251230,000000,12.7,13.065,12.5935,13,569356,0
+ANGI.US,D,20251231,000000,12.97,13.135,12.9,12.93,718772,0
+ANGI.US,D,20260102,000000,13.07,13.295,12.35,12.65,791666,0
+ANGI.US,D,20260105,000000,12.64,13.065,12.37,12.44,802533,0
+ANGI.US,D,20260106,000000,12.42,12.69,12.36,12.64,623456,0
+ANGI.US,D,20260107,000000,12.68,12.7199,12.2282,12.48,529870,0
+ANGI.US,D,20260108,000000,13,14.584,12.86,14.06,1486325,0
+ANGI.US,D,20260109,000000,14.05,14.1,13.685,14.05,1077816,0
+ANGI.US,D,20260112,000000,13.97,14.01,13.1,13.16,925860,0
+ANGI.US,D,20260113,000000,13.22,13.4825,12.875,12.9,633837,0
+ANGI.US,D,20260114,000000,12.9,13.0446,12.31,12.51,758756,0
+ANGI.US,D,20260115,000000,12.6,12.7599,12.33,12.67,696692,0
+ANGI.US,D,20260116,000000,12.72,12.72,12.4,12.49,608612,0
+ANGI.US,D,20260120,000000,12.17,12.83,12.17,12.44,636128,0
+ANGI.US,D,20260121,000000,12.5,12.78,12.47,12.58,737439,0
+ANGI.US,D,20260122,000000,12.8,13.33,12.73,13.12,1546958,0
+ANGI.US,D,20260123,000000,13.08,13.19,12.63,12.69,984527,0
+ANGI.US,D,20260126,000000,12.78,13.25,12.75,13.23,696637,0
+ANGI.US,D,20260127,000000,13.23,13.52,13.1,13.36,727950,0
+ANGI.US,D,20260128,000000,13.36,13.69,13.35,13.47,710927,0
+ANGI.US,D,20260129,000000,13.41,13.46,12.8461,13.15,919558,0
+ANGI.US,D,20260130,000000,13,13.17,12.725,12.98,885577,0
+ANGI.US,D,20260202,000000,12.86,13.09,12.71,12.75,453033,0
+ANGI.US,D,20260203,000000,12.61,12.7,11.75,12.04,920227,0
+ANGI.US,D,20260204,000000,12.11,12.35,11.77,11.98,798680,0
+ANGI.US,D,20260205,000000,11.92,12.02,11.31,11.45,707118,0
+ANGI.US,D,20260206,000000,11.46,11.9,11.35,11.85,751280,0
+ANGI.US,D,20260209,000000,11.79,11.91,11.36,11.69,859701,0
+ANGI.US,D,20260210,000000,11.73,12.17,11.73,11.96,1671145,0
+ANGI.US,D,20260211,000000,9.91,10.39,8.84,9.2,4694151,0
+ANGI.US,D,20260212,000000,8.96,9.16,8.6,8.605,3052496,0
+ANGI.US,D,20260213,000000,8.515,8.635,7.94,8.1,2181902,0
+ANGI.US,D,20260217,000000,8.01,8.15,7.72,7.92,1165783,0
+ANGI.US,D,20260218,000000,7.92,8.17,7.745,8.12,836421,0
diff --git a/daily/us/nasdaq stocks/1/annaw.us.txt b/daily/us/nasdaq stocks/1/annaw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f1fd8680f72a71205a4ee7aff36fe03dc67c04b3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/annaw.us.txt	
@@ -0,0 +1,252 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANNAW.US,D,20241217,000000,0.1717,0.22,0.135,0.1451,142265,0
+ANNAW.US,D,20241218,000000,0.1978,0.1978,0.1001,0.1001,108955,0
+ANNAW.US,D,20241219,000000,0.1,0.1399,0.1,0.1075,27208,0
+ANNAW.US,D,20241220,000000,0.12,0.1689,0.12,0.1225,19501,0
+ANNAW.US,D,20241226,000000,0.1598,0.2416,0.1475,0.2098,81418,0
+ANNAW.US,D,20241227,000000,0.198,0.2401,0.1663,0.1663,61751,0
+ANNAW.US,D,20241230,000000,0.185,0.2313,0.1662,0.18,158022,0
+ANNAW.US,D,20241231,000000,0.193549,0.2199,0.14,0.14,9848,0
+ANNAW.US,D,20250102,000000,0.1898,0.1898,0.1451,0.1501,87788,0
+ANNAW.US,D,20250103,000000,0.1774,0.235,0.1774,0.2073,193381,0
+ANNAW.US,D,20250106,000000,0.19,0.234,0.1325,0.175,193067,0
+ANNAW.US,D,20250107,000000,0.18,0.18,0.075,0.125,110243,0
+ANNAW.US,D,20250108,000000,0.14,0.14,0.125,0.125,2395,0
+ANNAW.US,D,20250110,000000,0.15,0.2274,0.1471,0.18,161783,0
+ANNAW.US,D,20250113,000000,0.2,0.207501,0.17,0.19,412179,0
+ANNAW.US,D,20250114,000000,0.2,0.2375,0.17,0.17,148075,0
+ANNAW.US,D,20250115,000000,0.19,0.205,0.19,0.19,45762,0
+ANNAW.US,D,20250116,000000,0.2,0.2,0.17,0.17,1510,0
+ANNAW.US,D,20250117,000000,0.16,0.16,0.16,0.16,617,0
+ANNAW.US,D,20250121,000000,0.19,0.22,0.19,0.1925,199928,0
+ANNAW.US,D,20250122,000000,0.2,0.32,0.2,0.2257,230320,0
+ANNAW.US,D,20250123,000000,0.2933,0.305,0.2303,0.2601,316715,0
+ANNAW.US,D,20250124,000000,0.3,0.33,0.28,0.285,236797,0
+ANNAW.US,D,20250127,000000,0.3399,0.3704,0.28,0.34,53962,0
+ANNAW.US,D,20250128,000000,0.31,0.33,0.29,0.33,9120,0
+ANNAW.US,D,20250129,000000,0.336,0.336,0.3125,0.3192,3496,0
+ANNAW.US,D,20250130,000000,0.2925,0.35,0.2925,0.3,26790,0
+ANNAW.US,D,20250131,000000,0.34,0.3499,0.3025,0.3225,139185,0
+ANNAW.US,D,20250203,000000,0.319999,0.35,0.26,0.28,37670,0
+ANNAW.US,D,20250204,000000,0.29,0.29,0.27,0.27,12322,0
+ANNAW.US,D,20250206,000000,0.33,0.33,0.26,0.285,165354,0
+ANNAW.US,D,20250210,000000,0.3936,0.3974,0.275,0.275,6449,0
+ANNAW.US,D,20250211,000000,0.2676,0.27,0.2676,0.27,6065,0
+ANNAW.US,D,20250212,000000,0.265,0.27,0.2574,0.26,70366,0
+ANNAW.US,D,20250213,000000,0.2748,0.2759,0.2688,0.2759,558,0
+ANNAW.US,D,20250214,000000,0.26,0.2808,0.2175,0.2808,49398,0
+ANNAW.US,D,20250218,000000,0.28,0.28,0.2247,0.2625,15969,0
+ANNAW.US,D,20250219,000000,0.26,0.28,0.2209,0.24,16850,0
+ANNAW.US,D,20250220,000000,0.25,0.27,0.25,0.25,38118,0
+ANNAW.US,D,20250221,000000,0.3168,0.3199,0.2548,0.26,26546,0
+ANNAW.US,D,20250224,000000,0.296501,0.333,0.2601,0.265,123197,0
+ANNAW.US,D,20250225,000000,0.2623,0.333,0.25,0.25,15800,0
+ANNAW.US,D,20250226,000000,0.26,0.2975,0.26,0.26,137649,0
+ANNAW.US,D,20250228,000000,0.2896,0.2896,0.25,0.25,5326,0
+ANNAW.US,D,20250303,000000,0.25,0.25,0.25,0.25,200,0
+ANNAW.US,D,20250304,000000,0.2501,0.2501,0.195,0.2499,16692,0
+ANNAW.US,D,20250305,000000,0.2498,0.2658,0.2011,0.2011,7359,0
+ANNAW.US,D,20250306,000000,0.2,0.2,0.2,0.2,117,0
+ANNAW.US,D,20250307,000000,0.233751,0.233751,0.195,0.195,55465,0
+ANNAW.US,D,20250310,000000,0.233299,0.233299,0.197,0.205,600,0
+ANNAW.US,D,20250311,000000,0.1616,0.179999,0.160001,0.1601,5805,0
+ANNAW.US,D,20250312,000000,0.1601,0.1601,0.1601,0.1601,100,0
+ANNAW.US,D,20250313,000000,0.2,0.20125,0.17,0.17,21620,0
+ANNAW.US,D,20250314,000000,0.1701,0.1999,0.1701,0.1999,1818,0
+ANNAW.US,D,20250317,000000,0.185,0.2,0.1717,0.1717,9248,0
+ANNAW.US,D,20250318,000000,0.17,0.171,0.17,0.17,3200,0
+ANNAW.US,D,20250319,000000,0.193,0.2492,0.17,0.2492,6730,0
+ANNAW.US,D,20250320,000000,0.331498,0.331498,0.2139,0.25,40835,0
+ANNAW.US,D,20250324,000000,0.2452,0.3073,0.2325,0.307299,14317,0
+ANNAW.US,D,20250325,000000,0.2702,0.303171,0.2308,0.2309,10857,0
+ANNAW.US,D,20250326,000000,0.2456,0.3239,0.242623,0.275,24350,0
+ANNAW.US,D,20250327,000000,0.2792,0.3191,0.26,0.26,17817,0
+ANNAW.US,D,20250328,000000,0.2619,0.2946,0.2473,0.2675,11392,0
+ANNAW.US,D,20250331,000000,0.2619,0.2889,0.2001,0.2499,29451,0
+ANNAW.US,D,20250401,000000,0.2051,0.266238,0.2025,0.25,3918,0
+ANNAW.US,D,20250402,000000,0.25,0.27,0.25,0.27,2800,0
+ANNAW.US,D,20250403,000000,0.28,0.28,0.28,0.28,940,0
+ANNAW.US,D,20250404,000000,0.28,0.3,0.28,0.284,51688,0
+ANNAW.US,D,20250407,000000,0.3,0.3,0.3,0.3,225,0
+ANNAW.US,D,20250408,000000,0.3299,0.33,0.205,0.3,91293,0
+ANNAW.US,D,20250409,000000,0.3,0.3,0.2551,0.2551,24206,0
+ANNAW.US,D,20250410,000000,0.29,0.2949,0.2175,0.2899,12115,0
+ANNAW.US,D,20250411,000000,0.28,0.28,0.2201,0.28,3623,0
+ANNAW.US,D,20250414,000000,0.29,0.305,0.2662,0.3011,107387,0
+ANNAW.US,D,20250415,000000,0.35,0.35,0.2625,0.272,65942,0
+ANNAW.US,D,20250416,000000,0.2978,0.53,0.275,0.51,169406,0
+ANNAW.US,D,20250417,000000,0.483947,0.5,0.43,0.4325,46659,0
+ANNAW.US,D,20250421,000000,0.49,0.49,0.335,0.41,6233,0
+ANNAW.US,D,20250422,000000,0.394,0.4499,0.3426,0.405,53513,0
+ANNAW.US,D,20250423,000000,0.4199,0.4199,0.3151,0.355655,2230,0
+ANNAW.US,D,20250424,000000,0.36,0.4,0.36,0.364999,7294,0
+ANNAW.US,D,20250425,000000,0.3501,0.37,0.28,0.2811,6461,0
+ANNAW.US,D,20250428,000000,0.34,0.354,0.2802,0.2802,1857,0
+ANNAW.US,D,20250429,000000,0.290001,0.3507,0.290001,0.349899,25112,0
+ANNAW.US,D,20250430,000000,0.35,0.35,0.3499,0.3499,5425,0
+ANNAW.US,D,20250502,000000,0.3145,0.35,0.3145,0.3474,1126,0
+ANNAW.US,D,20250505,000000,0.3025,0.3025,0.2505,0.3,11765,0
+ANNAW.US,D,20250506,000000,0.3001,0.3001,0.2999,0.3,5297,0
+ANNAW.US,D,20250507,000000,0.35,0.399,0.2511,0.35,18866,0
+ANNAW.US,D,20250508,000000,0.35,0.35,0.2784,0.299899,996,0
+ANNAW.US,D,20250509,000000,0.3058,0.3058,0.276,0.288,848,0
+ANNAW.US,D,20250512,000000,0.2761,0.2831,0.2025,0.24,28758,0
+ANNAW.US,D,20250513,000000,0.2699,0.3334,0.2699,0.3,10347,0
+ANNAW.US,D,20250514,000000,0.328,0.328,0.2701,0.2701,2476,0
+ANNAW.US,D,20250516,000000,0.27,0.27,0.225,0.24,26271,0
+ANNAW.US,D,20250519,000000,0.24,0.32,0.24,0.32,4329,0
+ANNAW.US,D,20250520,000000,0.293001,0.326,0.256,0.256,3462,0
+ANNAW.US,D,20250521,000000,0.3054,0.3054,0.3054,0.3054,220,0
+ANNAW.US,D,20250522,000000,0.2987,0.299,0.278,0.2988,3491,0
+ANNAW.US,D,20250523,000000,0.27,0.307,0.27,0.307,1303,0
+ANNAW.US,D,20250527,000000,0.3051,0.307,0.3051,0.306,500,0
+ANNAW.US,D,20250528,000000,0.2815,0.306,0.2815,0.305,1039,0
+ANNAW.US,D,20250529,000000,0.2815,0.2975,0.256,0.295,9675,0
+ANNAW.US,D,20250530,000000,0.296,0.3267,0.27,0.28,21202,0
+ANNAW.US,D,20250602,000000,0.319999,0.32,0.309999,0.316,1661,0
+ANNAW.US,D,20250603,000000,0.32,0.33,0.315,0.315,3319,0
+ANNAW.US,D,20250605,000000,0.337,0.337,0.327,0.327,520,0
+ANNAW.US,D,20250606,000000,0.3001,0.3001,0.276,0.276,5502,0
+ANNAW.US,D,20250609,000000,0.2898,0.325,0.2846,0.2846,1871,0
+ANNAW.US,D,20250610,000000,0.303,0.32,0.3,0.3,1801,0
+ANNAW.US,D,20250611,000000,0.35,0.35,0.29,0.29,736,0
+ANNAW.US,D,20250612,000000,0.30625,0.30625,0.30625,0.30625,190,0
+ANNAW.US,D,20250613,000000,0.3,0.3,0.29,0.2999,26167,0
+ANNAW.US,D,20250616,000000,0.2895,0.2925,0.2712,0.2712,16788,0
+ANNAW.US,D,20250617,000000,0.2709,0.2709,0.21,0.2101,52261,0
+ANNAW.US,D,20250618,000000,0.2399,0.2425,0.21,0.2425,400,0
+ANNAW.US,D,20250620,000000,0.2383,0.2383,0.2383,0.2383,140,0
+ANNAW.US,D,20250624,000000,0.215,0.2263,0.2101,0.2112,1481,0
+ANNAW.US,D,20250626,000000,0.2367,0.2368,0.2101,0.2368,1207,0
+ANNAW.US,D,20250627,000000,0.2367,0.2367,0.2347,0.2347,915,0
+ANNAW.US,D,20250630,000000,0.2243,0.235,0.2101,0.235,1214,0
+ANNAW.US,D,20250701,000000,0.2118,0.235,0.203,0.203,17600,0
+ANNAW.US,D,20250702,000000,0.2001,0.2001,0.187499,0.1987,37303,0
+ANNAW.US,D,20250707,000000,0.2,0.2089,0.16,0.16,31647,0
+ANNAW.US,D,20250708,000000,0.1603,0.1619,0.1505,0.16,28764,0
+ANNAW.US,D,20250709,000000,0.16,0.17,0.16,0.17,9623,0
+ANNAW.US,D,20250710,000000,0.165,0.1675,0.1532,0.164899,14881,0
+ANNAW.US,D,20250711,000000,0.1564,0.16,0.151,0.1599,1542,0
+ANNAW.US,D,20250714,000000,0.16,0.16,0.125,0.126,11369,0
+ANNAW.US,D,20250715,000000,0.1439,0.1598,0.13,0.1301,70752,0
+ANNAW.US,D,20250716,000000,0.1597,0.1597,0.14325,0.155,75864,0
+ANNAW.US,D,20250717,000000,0.1576,0.1625,0.1431,0.15575,292531,0
+ANNAW.US,D,20250721,000000,0.15,0.16,0.15,0.16,4453,0
+ANNAW.US,D,20250722,000000,0.1501,0.16,0.14,0.1401,25571,0
+ANNAW.US,D,20250723,000000,0.14,0.1501,0.1357,0.15,183364,0
+ANNAW.US,D,20250724,000000,0.1501,0.192,0.1501,0.165,209693,0
+ANNAW.US,D,20250725,000000,0.16,0.188,0.141,0.141,142531,0
+ANNAW.US,D,20250728,000000,0.1421,0.16,0.1412,0.16,4200,0
+ANNAW.US,D,20250729,000000,0.16,0.16,0.16,0.16,2000,0
+ANNAW.US,D,20250730,000000,0.1599,0.16,0.149899,0.1599,21743,0
+ANNAW.US,D,20250731,000000,0.1425,0.16,0.1425,0.16,600,0
+ANNAW.US,D,20250801,000000,0.16,0.16,0.16,0.16,1000,0
+ANNAW.US,D,20250805,000000,0.1549,0.1549,0.14,0.15,32846,0
+ANNAW.US,D,20250806,000000,0.1499,0.15,0.14,0.14,11300,0
+ANNAW.US,D,20250807,000000,0.139899,0.15,0.133,0.1498,37320,0
+ANNAW.US,D,20250808,000000,0.1401,0.1511,0.1389,0.15,13191,0
+ANNAW.US,D,20250811,000000,0.17,0.17,0.1574,0.16,68681,0
+ANNAW.US,D,20250812,000000,0.159899,0.16,0.159899,0.16,2049,0
+ANNAW.US,D,20250814,000000,0.16,0.16,0.154851,0.1599,8860,0
+ANNAW.US,D,20250815,000000,0.1699,0.1852,0.152499,0.1852,163901,0
+ANNAW.US,D,20250818,000000,0.1693,0.22,0.1693,0.2199,33184,0
+ANNAW.US,D,20250819,000000,0.2038,0.2222,0.1851,0.2222,50084,0
+ANNAW.US,D,20250820,000000,0.173,0.2167,0.173,0.2,15432,0
+ANNAW.US,D,20250821,000000,0.21875,0.2399,0.2,0.2249,26930,0
+ANNAW.US,D,20250822,000000,0.207,0.24,0.207,0.2213,35186,0
+ANNAW.US,D,20250825,000000,0.2167,0.22375,0.2,0.2198,12211,0
+ANNAW.US,D,20250826,000000,0.2001,0.2475,0.2,0.20475,1740,0
+ANNAW.US,D,20250827,000000,0.2313,0.2446,0.21,0.24,3363,0
+ANNAW.US,D,20250828,000000,0.2,0.2399,0.1911,0.2375,11290,0
+ANNAW.US,D,20250829,000000,0.2299,0.2299,0.2,0.215,4339,0
+ANNAW.US,D,20250902,000000,0.2148,0.24,0.2148,0.24,6862,0
+ANNAW.US,D,20250903,000000,0.2292,0.2399,0.2292,0.2399,2608,0
+ANNAW.US,D,20250904,000000,0.24,0.24,0.1914,0.2101,8839,0
+ANNAW.US,D,20250905,000000,0.2053,0.24,0.2053,0.2189,5156,0
+ANNAW.US,D,20250908,000000,0.22,0.24,0.22,0.2208,6278,0
+ANNAW.US,D,20250909,000000,0.2016,0.22,0.2,0.22,6600,0
+ANNAW.US,D,20250910,000000,0.237,0.24,0.2001,0.2155,9068,0
+ANNAW.US,D,20250911,000000,0.2126,0.24,0.2016,0.2016,6207,0
+ANNAW.US,D,20250912,000000,0.21,0.2499,0.21,0.2446,17857,0
+ANNAW.US,D,20250915,000000,0.25,0.25,0.2283,0.2284,4324,0
+ANNAW.US,D,20250916,000000,0.2555,0.265,0.2356,0.2356,66725,0
+ANNAW.US,D,20250917,000000,0.21,0.21,0.21,0.21,102,0
+ANNAW.US,D,20250918,000000,0.225,0.23,0.2,0.21045,4375,0
+ANNAW.US,D,20250919,000000,0.2294,0.25,0.2275,0.22755,2786,0
+ANNAW.US,D,20250922,000000,0.28,0.28,0.23,0.2395,14236,0
+ANNAW.US,D,20250923,000000,0.2499,0.2499,0.2,0.249,2750,0
+ANNAW.US,D,20250924,000000,0.2399,0.2495,0.2246,0.2246,2339,0
+ANNAW.US,D,20250925,000000,0.211,0.2183,0.18,0.19,5403,0
+ANNAW.US,D,20250929,000000,0.1901,0.1901,0.1901,0.1901,597,0
+ANNAW.US,D,20250930,000000,0.19,0.19,0.19,0.19,200,0
+ANNAW.US,D,20251001,000000,0.1901,0.2261,0.19,0.21,718,0
+ANNAW.US,D,20251002,000000,0.19,0.1965,0.19,0.1965,697,0
+ANNAW.US,D,20251003,000000,0.19,0.2257,0.19,0.1975,17005,0
+ANNAW.US,D,20251007,000000,0.2256,0.2256,0.2024,0.2024,233,0
+ANNAW.US,D,20251008,000000,0.2255,0.2255,0.18,0.2,302011,0
+ANNAW.US,D,20251010,000000,0.19,0.19,0.16,0.19,10868,0
+ANNAW.US,D,20251013,000000,0.18495,0.18495,0.1849,0.1849,2600,0
+ANNAW.US,D,20251014,000000,0.1847,0.1847,0.1847,0.1847,628,0
+ANNAW.US,D,20251015,000000,0.2148,0.2341,0.199999,0.199999,8360,0
+ANNAW.US,D,20251016,000000,0.1807,0.2,0.1807,0.1979,12344,0
+ANNAW.US,D,20251020,000000,0.1979,0.198,0.1807,0.1849,12423,0
+ANNAW.US,D,20251021,000000,0.183999,0.188,0.183999,0.188,3405,0
+ANNAW.US,D,20251022,000000,0.18,0.18,0.1785,0.1785,1353,0
+ANNAW.US,D,20251023,000000,0.17495,0.2159,0.17495,0.2,29883,0
+ANNAW.US,D,20251028,000000,0.216,0.216,0.19,0.19,4064,0
+ANNAW.US,D,20251029,000000,0.1704,0.197,0.1704,0.197,3750,0
+ANNAW.US,D,20251030,000000,0.1775,0.18505,0.1701,0.18505,2777,0
+ANNAW.US,D,20251031,000000,0.1701,0.1775,0.1695,0.1695,2713,0
+ANNAW.US,D,20251103,000000,0.1685,0.1685,0.1685,0.1685,200,0
+ANNAW.US,D,20251106,000000,0.155,0.155,0.1525,0.1525,1343,0
+ANNAW.US,D,20251107,000000,0.168751,0.168751,0.1525,0.1525,3155,0
+ANNAW.US,D,20251110,000000,0.1502,0.1502,0.1501,0.1501,400,0
+ANNAW.US,D,20251111,000000,0.1404,0.15,0.1404,0.15,455,0
+ANNAW.US,D,20251112,000000,0.14,0.2,0.14,0.19,86282,0
+ANNAW.US,D,20251113,000000,0.18,0.216,0.18,0.1899,157966,0
+ANNAW.US,D,20251117,000000,0.183,0.19,0.183,0.19,839,0
+ANNAW.US,D,20251118,000000,0.1697,0.19,0.1697,0.1899,3200,0
+ANNAW.US,D,20251119,000000,0.17,0.17,0.17,0.17,174,0
+ANNAW.US,D,20251121,000000,0.180002,0.180002,0.18,0.18,1600,0
+ANNAW.US,D,20251125,000000,0.19,0.19,0.19,0.19,1000,0
+ANNAW.US,D,20251126,000000,0.1845,0.1846,0.1845,0.1846,700,0
+ANNAW.US,D,20251201,000000,0.1717,0.19,0.1717,0.19,2450,0
+ANNAW.US,D,20251204,000000,0.1768,0.185,0.16,0.185,24936,0
+ANNAW.US,D,20251205,000000,0.18,0.2096,0.18,0.2096,52332,0
+ANNAW.US,D,20251208,000000,0.185,0.185,0.1835,0.1835,1280,0
+ANNAW.US,D,20251209,000000,0.1865,0.1865,0.185,0.185,11776,0
+ANNAW.US,D,20251210,000000,0.1835,0.2,0.1835,0.2,2970,0
+ANNAW.US,D,20251212,000000,0.19,0.19,0.19,0.19,27207,0
+ANNAW.US,D,20251215,000000,0.19,0.2,0.19,0.2,11100,0
+ANNAW.US,D,20251216,000000,0.2,0.2175,0.183,0.211,14728,0
+ANNAW.US,D,20251217,000000,0.1969,0.1969,0.1861,0.1861,5714,0
+ANNAW.US,D,20251218,000000,0.1826,0.1948,0.1202,0.1202,96908,0
+ANNAW.US,D,20251219,000000,0.1448,0.15,0.14,0.15,1281,0
+ANNAW.US,D,20251222,000000,0.14,0.1499,0.13511,0.1499,1394,0
+ANNAW.US,D,20251223,000000,0.1399,0.1474,0.1245,0.1311,25621,0
+ANNAW.US,D,20251224,000000,0.122,0.1417,0.122,0.1361,20800,0
+ANNAW.US,D,20251229,000000,0.1311,0.1419,0.1311,0.1415,8601,0
+ANNAW.US,D,20251230,000000,0.16,0.1869,0.16,0.163,51880,0
+ANNAW.US,D,20251231,000000,0.1415,0.1415,0.1415,0.1415,100,0
+ANNAW.US,D,20260102,000000,0.1604,0.1604,0.1604,0.1604,111,0
+ANNAW.US,D,20260105,000000,0.17,0.1746,0.1604,0.1699,40713,0
+ANNAW.US,D,20260106,000000,0.1808,0.1808,0.1702,0.1702,410,0
+ANNAW.US,D,20260107,000000,0.1825,0.1825,0.1622,0.1622,210,0
+ANNAW.US,D,20260109,000000,0.1404,0.1459,0.14,0.1459,500,0
+ANNAW.US,D,20260114,000000,0.1222,0.1707,0.1222,0.1234,52076,0
+ANNAW.US,D,20260116,000000,0.1303,0.1303,0.122,0.122,72612,0
+ANNAW.US,D,20260120,000000,0.129999,0.1301,0.1225,0.1298,32283,0
+ANNAW.US,D,20260121,000000,0.13,0.1435,0.1299,0.1302,12529,0
+ANNAW.US,D,20260122,000000,0.13,0.14,0.122,0.122,6608,0
+ANNAW.US,D,20260123,000000,0.13,0.22,0.13,0.2,186005,0
+ANNAW.US,D,20260126,000000,0.2395,0.2775,0.21,0.21,65858,0
+ANNAW.US,D,20260127,000000,0.2222,0.29,0.2222,0.265,56335,0
+ANNAW.US,D,20260128,000000,0.265,0.2975,0.2099,0.265,54599,0
+ANNAW.US,D,20260129,000000,0.27,0.2825,0.27,0.27,7699,0
+ANNAW.US,D,20260130,000000,0.221,0.275,0.21,0.2724,21362,0
+ANNAW.US,D,20260202,000000,0.28,0.28,0.2126,0.2151,35776,0
+ANNAW.US,D,20260203,000000,0.245,0.245,0.213001,0.213001,200,0
+ANNAW.US,D,20260204,000000,0.213,0.233,0.21,0.21,5026,0
+ANNAW.US,D,20260211,000000,0.202,0.2133,0.1802,0.1802,18426,0
+ANNAW.US,D,20260212,000000,0.2222,0.2222,0.183,0.2018,2415,0
+ANNAW.US,D,20260218,000000,0.22,0.22,0.22,0.22,100,0
diff --git a/daily/us/nasdaq stocks/1/apc.us.txt b/daily/us/nasdaq stocks/1/apc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec35d2f9c9bd1b8852b223cee04f0ba24b7edf30
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/apc.us.txt	
@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APC.US,D,20260212,000000,17.75,18.24,17,17.55,2587909,0
+APC.US,D,20260213,000000,17.69,18.25,17.55,18,738616,0
+APC.US,D,20260217,000000,17.99,18.5,17.85,17.9,226416,0
+APC.US,D,20260218,000000,18,18.245,17.82,18.09,288550,0
diff --git a/daily/us/nasdaq stocks/1/artcu.us.txt b/daily/us/nasdaq stocks/1/artcu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c1def734ebdc49f2f7cca41482e70b9bbe15ee58
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/artcu.us.txt	
@@ -0,0 +1,30 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARTCU.US,D,20260106,000000,10,10,9.98,9.98,9728415,0
+ARTCU.US,D,20260107,000000,9.995,10,9.99,9.99,711715,0
+ARTCU.US,D,20260108,000000,9.995,10,9.985,9.985,722745,0
+ARTCU.US,D,20260109,000000,10,10,9.98,9.98,575167,0
+ARTCU.US,D,20260112,000000,9.99,9.99,9.98,9.9899,198651,0
+ARTCU.US,D,20260113,000000,9.988,9.988,9.975,9.98,131818,0
+ARTCU.US,D,20260114,000000,9.97,9.99,9.97,9.975,167264,0
+ARTCU.US,D,20260115,000000,9.98,9.99,9.97,9.98,15035,0
+ARTCU.US,D,20260116,000000,9.9871,9.99,9.98,9.99,93476,0
+ARTCU.US,D,20260120,000000,9.98,9.985,9.98,9.98,22554,0
+ARTCU.US,D,20260121,000000,9.99,9.99,9.985,9.985,6183,0
+ARTCU.US,D,20260122,000000,9.99,10,9.985,9.99,154987,0
+ARTCU.US,D,20260123,000000,9.99,10.01,9.99,10,592350,0
+ARTCU.US,D,20260126,000000,10,10.005,9.995,10,513467,0
+ARTCU.US,D,20260127,000000,10,10.01,10,10,135232,0
+ARTCU.US,D,20260128,000000,10,10.01,10,10,860052,0
+ARTCU.US,D,20260129,000000,9.99,10,9.99,10,56252,0
+ARTCU.US,D,20260202,000000,10,10.01,10,10,1620,0
+ARTCU.US,D,20260203,000000,10,10,9.99,10,413,0
+ARTCU.US,D,20260204,000000,9.99,9.995,9.98,9.995,4150,0
+ARTCU.US,D,20260205,000000,10,10,9.99,9.995,114230,0
+ARTCU.US,D,20260206,000000,9.99,10,9.99,9.99,606832,0
+ARTCU.US,D,20260209,000000,9.99,10,9.97,9.975,13400,0
+ARTCU.US,D,20260210,000000,9.99,9.99,9.98,9.98,820,0
+ARTCU.US,D,20260211,000000,9.97,9.98,9.95,9.95,53632,0
+ARTCU.US,D,20260212,000000,9.97,9.98,9.97,9.98,1834,0
+ARTCU.US,D,20260213,000000,9.97,9.98,9.96,9.96,239239,0
+ARTCU.US,D,20260217,000000,9.96,9.96,9.945,9.945,504311,0
+ARTCU.US,D,20260218,000000,9.94,9.95,9.93,9.945,13476,0
diff --git a/daily/us/nasdaq stocks/1/asmb.us.txt b/daily/us/nasdaq stocks/1/asmb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..147a76f3e5bf30b698a9203beb0ba8cdb33beecd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/asmb.us.txt	
@@ -0,0 +1,3812 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASMB.US,D,20101221,000000,375,387,375,375,862.49999655,0
+ASMB.US,D,20101222,000000,378,378,360,363,1927.0833256249998,0
+ASMB.US,D,20101223,000000,366,378,360,378,1019.4999959219999,0
+ASMB.US,D,20101227,000000,381.6,381.6,372,377.4,260.33333229199997,0
+ASMB.US,D,20101228,000000,375,384,360,379.8,350.583331931,0
+ASMB.US,D,20101229,000000,375,381.6,375,381,40.833333169999996,0
+ASMB.US,D,20101230,000000,387,387,379.2,379.2,38.33333318,0
+ASMB.US,D,20101231,000000,379.8,450,379.2,397.2,524.16666457,0
+ASMB.US,D,20110103,000000,402,447,402,408,78.33333302,0
+ASMB.US,D,20110104,000000,378,420,378,391.8,459.583331495,0
+ASMB.US,D,20110105,000000,397.8,435,384,396,194.49999922199999,0
+ASMB.US,D,20110106,000000,402,435,384,420,230.416665745,0
+ASMB.US,D,20110107,000000,396.6,412.8,390,412.8,230.91666574299998,0
+ASMB.US,D,20110110,000000,393,420,378,387,236.416665721,0
+ASMB.US,D,20110111,000000,379.8,411,379.8,390,74.749999701,0
+ASMB.US,D,20110112,000000,378,396,378,388.8,120.91666618299999,0
+ASMB.US,D,20110113,000000,394.8,409.2,378.6,408,24.9999999,0
+ASMB.US,D,20110114,000000,395.4,396,384,384,47.49999981,0
+ASMB.US,D,20110118,000000,378.6,400.8,378,387,435.08333159299997,0
+ASMB.US,D,20110119,000000,387,393,387,390,43.333333159999995,0
+ASMB.US,D,20110120,000000,389.4,389.4,357,374.4,162.49999935,0
+ASMB.US,D,20110121,000000,374.4,374.4,345,360,447.99999820799997,0
+ASMB.US,D,20110124,000000,356.4,390,353.4,385.2,775.166663566,0
+ASMB.US,D,20110125,000000,402,405,382.2,385.8,457.83333150199996,0
+ASMB.US,D,20110126,000000,384,390,375,384.6,499.416664669,0
+ASMB.US,D,20110127,000000,387,387,378,386.4,56.66666644,0
+ASMB.US,D,20110128,000000,378,378.6,378,378.6,48.33333314,0
+ASMB.US,D,20110131,000000,360,370.2,357,367.2,643.666664092,0
+ASMB.US,D,20110201,000000,363,369,363,368.4,196.66666587999998,0
+ASMB.US,D,20110202,000000,389.4,390,360,360,372.999998508,0
+ASMB.US,D,20110203,000000,384,387,366,372,157.66666603599998,0
+ASMB.US,D,20110204,000000,386.4,387,375.6,378.6,358.166665234,0
+ASMB.US,D,20110207,000000,378,385.8,375,385.2,162.999999348,0
+ASMB.US,D,20110208,000000,378,387,372,372.6,253.749998985,0
+ASMB.US,D,20110209,000000,382.2,382.2,360,370.2,710.2499971589999,0
+ASMB.US,D,20110210,000000,366,381,366,379.2,223.33333244,0
+ASMB.US,D,20110211,000000,375,387,372,387,459.99999815999996,0
+ASMB.US,D,20110214,000000,378,393,372.6,380.4,230.83333241,0
+ASMB.US,D,20110215,000000,386.4,393,381,393,434.99999826,0
+ASMB.US,D,20110216,000000,393,400.2,381,393,505.41666464499997,0
+ASMB.US,D,20110218,000000,396.6,434.4,396.6,429,1066.4999957339999,0
+ASMB.US,D,20110222,000000,420.6,433.2,408,423,1360.499994558,0
+ASMB.US,D,20110223,000000,432,438,428.4,434.4,632.583330803,0
+ASMB.US,D,20110224,000000,434.4,447,420.6,447,293.749998825,0
+ASMB.US,D,20110225,000000,449.4,464.4,441,459,696.66666388,0
+ASMB.US,D,20110228,000000,455.4,474,455.4,474,279.99999887999996,0
+ASMB.US,D,20110301,000000,583.8,599.4,494.4,570,1395.5833277509998,0
+ASMB.US,D,20110302,000000,599.4,599.4,540.6,564,630.4166641449999,0
+ASMB.US,D,20110303,000000,557.4,562.2,540,552,261.999998952,0
+ASMB.US,D,20110304,000000,558,570,540,567,660.6666640239999,0
+ASMB.US,D,20110307,000000,564.6,575.4,532.8,533.4,364.916665207,0
+ASMB.US,D,20110308,000000,540,556.8,532.8,556.8,956.0833295089999,0
+ASMB.US,D,20110309,000000,564,584.4,546,582,1357.999994568,0
+ASMB.US,D,20110310,000000,574.8,660,563.4,642,910.083329693,0
+ASMB.US,D,20110311,000000,639.6,660,612,630,675.2499972989999,0
+ASMB.US,D,20110314,000000,628.8,658.8,612,648,789.749996841,0
+ASMB.US,D,20110315,000000,659.4,717.6,630,659.4,627.333330824,0
+ASMB.US,D,20110316,000000,653.4,660,630,642.6,801.9999967919999,0
+ASMB.US,D,20110317,000000,648,654,636,642,553.8333311179999,0
+ASMB.US,D,20110318,000000,654,654.6,627,627,497.333331344,0
+ASMB.US,D,20110321,000000,618,653.4,569.4,584.4,760.416663625,0
+ASMB.US,D,20110322,000000,570,627,523.2,600.6,1469.083327457,0
+ASMB.US,D,20110323,000000,570,630,570,630,865.916663203,0
+ASMB.US,D,20110324,000000,630,654,630,649.8,441.91666489899995,0
+ASMB.US,D,20110325,000000,636.6,658.2,630,633,824.9999967,0
+ASMB.US,D,20110328,000000,628.2,628.2,607.2,621.6,186.749999253,0
+ASMB.US,D,20110329,000000,636,646.8,612,625.2,393.91666509099997,0
+ASMB.US,D,20110330,000000,629.4,630,613.2,619.8,205.24999917899999,0
+ASMB.US,D,20110331,000000,641.4,718.8,630,711,1843.6666592919998,0
+ASMB.US,D,20110401,000000,720,762,705,738.6,2233.249991067,0
+ASMB.US,D,20110404,000000,764.4,846,744,840,3525.749985897,0
+ASMB.US,D,20110405,000000,900,900,796.8,841.2,1160.583328691,0
+ASMB.US,D,20110406,000000,819,844.2,780.6,794.4,1006.6666626399999,0
+ASMB.US,D,20110407,000000,802.2,829.8,801.6,819.6,522.583331243,0
+ASMB.US,D,20110408,000000,819.6,820.8,787.2,794.4,454.333331516,0
+ASMB.US,D,20110411,000000,781.8,781.8,727.2,754.2,1217.166661798,0
+ASMB.US,D,20110412,000000,736.8,760.2,675,684.6,892.249996431,0
+ASMB.US,D,20110413,000000,679.8,755.4,661.2,751.8,1157.166662038,0
+ASMB.US,D,20110414,000000,760.2,774,751.8,774,398.083331741,0
+ASMB.US,D,20110415,000000,776.4,894,712.2,870,1354.9166612469999,0
+ASMB.US,D,20110418,000000,874.2,924,864,883.2,1776.0833262289998,0
+ASMB.US,D,20110419,000000,903,903,885.6,900,644.499997422,0
+ASMB.US,D,20110420,000000,930,945,884.4,901.2,607.166664238,0
+ASMB.US,D,20110421,000000,900,940.8,900,927,297.666665476,0
+ASMB.US,D,20110425,000000,915,960,908.4,946.2,997.583329343,0
+ASMB.US,D,20110426,000000,936.6,1047,936.6,1020,1592.416660297,0
+ASMB.US,D,20110427,000000,1020,1050.6,1005.6,1014,940.8333295699999,0
+ASMB.US,D,20110428,000000,1009.2,1032,1001.4,1011,305.916665443,0
+ASMB.US,D,20110429,000000,1020,1041.6,1011,1029,572.5833310429999,0
+ASMB.US,D,20110502,000000,1044,1044,1020,1020,786.083330189,0
+ASMB.US,D,20110503,000000,1020,1198.2,1020,1146,3680.9999852759997,0
+ASMB.US,D,20110504,000000,1160.4,1197,1050,1162.8,1706.4999931739999,0
+ASMB.US,D,20110505,000000,1165.2,1260,1162.8,1198.8,1338.083327981,0
+ASMB.US,D,20110506,000000,1256.4,1257,1188,1209.6,383.24999846699995,0
+ASMB.US,D,20110509,000000,1224.6,1260,1200,1215,788.583330179,0
+ASMB.US,D,20110510,000000,1218,1257,1155.6,1182,748.583330339,0
+ASMB.US,D,20110511,000000,1197,1197,1068.6,1116,1185.333328592,0
+ASMB.US,D,20110512,000000,1122.6,1153.8,1113,1137.6,345.41666528499997,0
+ASMB.US,D,20110513,000000,1181.4,1181.4,1140,1150.2,531.333331208,0
+ASMB.US,D,20110516,000000,1168.2,1168.2,1035.6,1047.6,894.3333297559999,0
+ASMB.US,D,20110517,000000,1021.2,1085.4,954.6,1024.2,1654.249993383,0
+ASMB.US,D,20110518,000000,1017,1084.2,951.6,1065,1656.333326708,0
+ASMB.US,D,20110519,000000,1065.6,1087.2,1031.4,1054.2,441.6666649,0
+ASMB.US,D,20110520,000000,1045.2,1066.2,1017,1048.2,352.999998588,0
+ASMB.US,D,20110523,000000,1041,1069.2,1038,1044.6,148.74999940499998,0
+ASMB.US,D,20110524,000000,1057.8,1057.8,951,1019.4,947.6666628759999,0
+ASMB.US,D,20110525,000000,1028.4,1110,1020,1038.6,345.83333195,0
+ASMB.US,D,20110526,000000,985.2,1110,985.2,1010.4,249.83333233399998,0
+ASMB.US,D,20110527,000000,1005,1047.6,1004.4,1042.8,220.16666578599998,0
+ASMB.US,D,20110531,000000,1036.8,1036.8,1014,1020,273.83333223799997,0
+ASMB.US,D,20110601,000000,993,1035.6,990,996.6,1446.4166608809999,0
+ASMB.US,D,20110602,000000,1003.2,1034.4,975,990,643.833330758,0
+ASMB.US,D,20110603,000000,982.8,1005,982.8,994.2,331.833332006,0
+ASMB.US,D,20110606,000000,1000.2,1033.2,984.6,997.2,427.999998288,0
+ASMB.US,D,20110607,000000,993,993.6,874.8,921.6,1180.8333286099999,0
+ASMB.US,D,20110608,000000,916.2,987,900.6,940.2,846.8333299459999,0
+ASMB.US,D,20110609,000000,960,1030.8,958.2,1012.8,355.416665245,0
+ASMB.US,D,20110610,000000,1018.8,1020,951,954.6,201.249999195,0
+ASMB.US,D,20110613,000000,948.6,960,846,876.6,739.0833303769999,0
+ASMB.US,D,20110614,000000,868.2,891,815.4,858,1196.5833285469998,0
+ASMB.US,D,20110615,000000,858,865.8,816,851.4,1736.9999930519998,0
+ASMB.US,D,20110616,000000,936,936,828.6,837,1109.583328895,0
+ASMB.US,D,20110617,000000,841.2,861,828.6,858,756.9166636389999,0
+ASMB.US,D,20110620,000000,861,885,843.6,864,625.333330832,0
+ASMB.US,D,20110621,000000,858,975,855,959.4,1539.16666051,0
+ASMB.US,D,20110622,000000,971.4,978,928.8,951,605.333330912,0
+ASMB.US,D,20110623,000000,955.2,970.2,916.2,942,399.416665069,0
+ASMB.US,D,20110624,000000,942,952.2,915,915,284.499998862,0
+ASMB.US,D,20110627,000000,941.4,941.4,853.2,885.6,310.249998759,0
+ASMB.US,D,20110628,000000,883.8,888,861,882.6,298.41666547299997,0
+ASMB.US,D,20110629,000000,870,907.8,870,896.4,519.4999979219999,0
+ASMB.US,D,20110630,000000,900,908.4,885.6,885.6,392.833331762,0
+ASMB.US,D,20110701,000000,891,897.6,879.6,883.8,398.58333173899996,0
+ASMB.US,D,20110705,000000,906,906,855,856.2,389.916665107,0
+ASMB.US,D,20110706,000000,836.4,869.4,835.8,849,1033.833329198,0
+ASMB.US,D,20110707,000000,869.4,894,822,845.4,571.083331049,0
+ASMB.US,D,20110708,000000,816,840,780,808.2,1399.416661069,0
+ASMB.US,D,20110711,000000,784.2,868.8,784.2,840,980.916662743,0
+ASMB.US,D,20110712,000000,845.4,870,793.8,809.4,2310.166657426,0
+ASMB.US,D,20110713,000000,808.8,830.4,705.6,714.6,4399.249982403,0
+ASMB.US,D,20110714,000000,690,796.2,690,762.6,12708.166615834,0
+ASMB.US,D,20110715,000000,777,789,744,777.6,1511.083327289,0
+ASMB.US,D,20110718,000000,780,780.6,751.2,763.8,1704.833326514,0
+ASMB.US,D,20110719,000000,759.6,771,753,759,1431.7499942729999,0
+ASMB.US,D,20110720,000000,759,762,741.6,750,1797.333326144,0
+ASMB.US,D,20110721,000000,750,750,661.8,715.8,2757.083322305,0
+ASMB.US,D,20110722,000000,709.2,723,700.8,713.4,2089.16665831,0
+ASMB.US,D,20110725,000000,730.2,733.2,699.6,717,2083.916658331,0
+ASMB.US,D,20110726,000000,710.4,733.8,710.4,723,2993.999988024,0
+ASMB.US,D,20110727,000000,728.4,741,714.6,719.4,1165.583328671,0
+ASMB.US,D,20110728,000000,715.2,741,699.6,719.4,2087.49999165,0
+ASMB.US,D,20110729,000000,712.2,735.6,693.6,725.4,1535.499993858,0
+ASMB.US,D,20110801,000000,735.6,735.6,699.6,704.4,936.9166629189999,0
+ASMB.US,D,20110802,000000,701.4,735,683.4,687.6,780.9166635429999,0
+ASMB.US,D,20110803,000000,689.4,703.8,648.6,654,1571.66666038,0
+ASMB.US,D,20110804,000000,645,662.4,583.8,597.6,2405.9166570429998,0
+ASMB.US,D,20110805,000000,606,606.6,560.4,597,3496.9999860119997,0
+ASMB.US,D,20110808,000000,577.8,598.8,517.2,531,3162.7499873489996,0
+ASMB.US,D,20110809,000000,531.6,570,474,541.2,3311.166653422,0
+ASMB.US,D,20110810,000000,533.4,642.6,533.4,564.6,1683.1666599339999,0
+ASMB.US,D,20110811,000000,625.8,633.6,570,611.4,1477.9166607549998,0
+ASMB.US,D,20110812,000000,642.6,648.6,603,637.2,773.916663571,0
+ASMB.US,D,20110815,000000,658.8,682.2,637.2,674.4,970.416662785,0
+ASMB.US,D,20110816,000000,672.6,675,645,652.2,2105.916658243,0
+ASMB.US,D,20110817,000000,652.8,659.4,600.6,604.2,1045.583329151,0
+ASMB.US,D,20110818,000000,585.6,585.6,544.2,564,1701.166659862,0
+ASMB.US,D,20110819,000000,558.6,597,558.6,572.4,1522.416660577,0
+ASMB.US,D,20110822,000000,592.2,609,574.2,578.4,1554.9999937799998,0
+ASMB.US,D,20110823,000000,583.8,613.8,572.4,604.2,2885.9999884559998,0
+ASMB.US,D,20110824,000000,604.2,610.2,589.8,591,189.16666590999998,0
+ASMB.US,D,20110825,000000,613.8,613.8,570,570,495.499998018,0
+ASMB.US,D,20110826,000000,567,585,559.2,573.6,905.3333297119999,0
+ASMB.US,D,20110829,000000,582.6,597,574.8,597,222.083332445,0
+ASMB.US,D,20110830,000000,589.2,609.6,580.2,588,293.49999882599997,0
+ASMB.US,D,20110831,000000,593.4,603.6,588,597,490.08333137299996,0
+ASMB.US,D,20110901,000000,594.6,598.8,566.4,568.8,556.833331106,0
+ASMB.US,D,20110902,000000,570,580.8,565.8,566.4,247.749999009,0
+ASMB.US,D,20110906,000000,586.8,586.8,552,564,289.16666551,0
+ASMB.US,D,20110907,000000,583.2,583.2,564.6,579,367.083331865,0
+ASMB.US,D,20110908,000000,579,602.4,579,591,566.249997735,0
+ASMB.US,D,20110909,000000,582,594,581.4,585,248.083332341,0
+ASMB.US,D,20110912,000000,577.2,600,561,574.2,597.4999976099999,0
+ASMB.US,D,20110913,000000,570.6,573,550.8,567.6,231.08333240899998,0
+ASMB.US,D,20110914,000000,568.2,570,547.8,556.8,646.749997413,0
+ASMB.US,D,20110915,000000,564,580.2,558,573.6,279.41666554899996,0
+ASMB.US,D,20110916,000000,580.2,601.8,557.4,574.2,968.9166627909999,0
+ASMB.US,D,20110919,000000,568.2,578.4,558,562.8,456.58333150699997,0
+ASMB.US,D,20110920,000000,566.4,570,547.2,566.4,159.749999361,0
+ASMB.US,D,20110921,000000,561.6,566.4,558.6,562.8,315.249998739,0
+ASMB.US,D,20110922,000000,547.8,562.8,470.4,548.4,928.083329621,0
+ASMB.US,D,20110923,000000,554.4,555,526.2,541.8,251.16666566199999,0
+ASMB.US,D,20110926,000000,550.2,550.2,510.6,543,513.3333312799999,0
+ASMB.US,D,20110927,000000,553.8,556.2,510,540.6,835.249996659,0
+ASMB.US,D,20110928,000000,547.2,558,534.6,547.8,137.666666116,0
+ASMB.US,D,20110929,000000,556.8,556.8,543.6,556.2,116.749999533,0
+ASMB.US,D,20110930,000000,524.4,554.4,524.4,541.8,116.6666662,0
+ASMB.US,D,20111003,000000,538.8,538.8,480.6,528,1360.333327892,0
+ASMB.US,D,20111004,000000,508.8,540,495.6,524.4,1322.4166613769999,0
+ASMB.US,D,20111005,000000,538.8,539.4,511.8,534,721.833330446,0
+ASMB.US,D,20111006,000000,507,537,504,532.8,164.99999934,0
+ASMB.US,D,20111007,000000,533.4,536.4,498.6,509.4,211.083332489,0
+ASMB.US,D,20111010,000000,525.6,539.4,512.4,513.6,391.749998433,0
+ASMB.US,D,20111011,000000,513,519,505.8,510.6,166.41666600099998,0
+ASMB.US,D,20111012,000000,521.4,525,510,516.6,324.333332036,0
+ASMB.US,D,20111013,000000,511.2,522,507,519,127.166666158,0
+ASMB.US,D,20111014,000000,516,525,510,511.8,426.66666496,0
+ASMB.US,D,20111017,000000,510.6,538.2,506.4,529.2,298.999998804,0
+ASMB.US,D,20111018,000000,537,558,511.8,513,431.41666494099996,0
+ASMB.US,D,20111019,000000,534,596.4,516,523.2,394.16666509,0
+ASMB.US,D,20111020,000000,529.2,529.2,476.4,499.2,283.66666553199997,0
+ASMB.US,D,20111021,000000,486.6,504.6,480.6,484.8,121.333332848,0
+ASMB.US,D,20111024,000000,493.8,536.4,483.6,498.6,373.33333183999997,0
+ASMB.US,D,20111025,000000,488.4,504,483,483,166.666666,0
+ASMB.US,D,20111026,000000,491.4,515.4,486,495,208.66666583199998,0
+ASMB.US,D,20111027,000000,520.2,520.2,480,494.4,493.583331359,0
+ASMB.US,D,20111028,000000,490.2,492.6,480.6,480.6,74.99999969999999,0
+ASMB.US,D,20111031,000000,480,495,480,481.8,89.16666631,0
+ASMB.US,D,20111101,000000,482.4,509.4,463.8,477,488.91666471099995,0
+ASMB.US,D,20111102,000000,486,486,471.6,482.4,186.499999254,0
+ASMB.US,D,20111103,000000,489,496.8,450,475.8,398.999998404,0
+ASMB.US,D,20111104,000000,468,477,445.8,465,423.833331638,0
+ASMB.US,D,20111107,000000,469.8,479.4,423,468.6,257.49999897,0
+ASMB.US,D,20111108,000000,458.4,473.4,458.4,469.2,122.583332843,0
+ASMB.US,D,20111109,000000,450.6,499.2,450.6,486.6,295.749998817,0
+ASMB.US,D,20111110,000000,502.8,506.4,462,487.2,353.499998586,0
+ASMB.US,D,20111111,000000,495.6,513,470.4,493.2,602.49999759,0
+ASMB.US,D,20111114,000000,478.2,495,477.6,491.4,213.41666581299998,0
+ASMB.US,D,20111115,000000,509.4,509.4,477.6,487.2,496.83333134599997,0
+ASMB.US,D,20111116,000000,489,591.6,477,502.8,749.916663667,0
+ASMB.US,D,20111117,000000,504.6,510,492,504,197.999999208,0
+ASMB.US,D,20111118,000000,496.8,502.8,483.6,484.8,175.583332631,0
+ASMB.US,D,20111121,000000,494.4,494.4,465,476.4,702.9166638549999,0
+ASMB.US,D,20111122,000000,484.2,484.2,417.6,450,717.8333304619999,0
+ASMB.US,D,20111123,000000,458.4,458.4,435,442.2,212.83333248199997,0
+ASMB.US,D,20111125,000000,451.8,451.8,426,432,64.16666640999999,0
+ASMB.US,D,20111128,000000,450,450,435,448.8,474.249998103,0
+ASMB.US,D,20111129,000000,435.6,468,435,462.6,432.749998269,0
+ASMB.US,D,20111130,000000,468,486.6,452.4,464.4,113.33333288,0
+ASMB.US,D,20111201,000000,453.6,465.6,436.8,450,293.83333215799996,0
+ASMB.US,D,20111202,000000,474.6,486,474.6,480,109.99999955999999,0
+ASMB.US,D,20111205,000000,508.8,508.8,480,481.8,214.749999141,0
+ASMB.US,D,20111206,000000,471,479.4,451.8,471,93.49999962599999,0
+ASMB.US,D,20111207,000000,468.6,480,468.6,479.4,126.66666615999999,0
+ASMB.US,D,20111208,000000,480,504,480,482.4,82.249999671,0
+ASMB.US,D,20111209,000000,480,497.4,462.6,480.6,206.66666583999998,0
+ASMB.US,D,20111212,000000,465,475.8,428.4,464.4,243.49999902599998,0
+ASMB.US,D,20111213,000000,480,483,466.8,480,112.91666621499999,0
+ASMB.US,D,20111214,000000,480,493.8,464.4,473.4,339.58333197499996,0
+ASMB.US,D,20111215,000000,489.6,489.6,436.8,451.2,216.249999135,0
+ASMB.US,D,20111216,000000,464.4,483.6,432.6,447.6,487.49999805,0
+ASMB.US,D,20111219,000000,442.2,466.2,442.2,456,475.166664766,0
+ASMB.US,D,20111220,000000,456,493.8,420,456,943.4999962259999,0
+ASMB.US,D,20111221,000000,473.4,474,433.2,456,186.416665921,0
+ASMB.US,D,20111222,000000,466.2,466.2,398.4,453.6,778.1666635539999,0
+ASMB.US,D,20111223,000000,456.6,459.6,439.2,447.6,247.33333234399998,0
+ASMB.US,D,20111227,000000,448.8,453,444,451.8,124.333332836,0
+ASMB.US,D,20111228,000000,444,468.6,424.8,450.6,1013.416662613,0
+ASMB.US,D,20111229,000000,453,472.8,450,451.2,648.583330739,0
+ASMB.US,D,20111230,000000,450.6,483,450.6,480.6,505.41666464499997,0
+ASMB.US,D,20120103,000000,485.4,485.4,460.8,479.4,179.16666594999998,0
+ASMB.US,D,20120104,000000,492.6,493.2,473.4,486,365.499998538,0
+ASMB.US,D,20120105,000000,480.6,489,474,487.2,109.99999955999999,0
+ASMB.US,D,20120106,000000,480,484.8,472.8,483,141.916666099,0
+ASMB.US,D,20120109,000000,484.2,492,475.2,480,462.999998148,0
+ASMB.US,D,20120110,000000,489,492,478.8,480,64.99999973999999,0
+ASMB.US,D,20120111,000000,491.4,491.4,474,479.4,173.33333263999998,0
+ASMB.US,D,20120112,000000,487.2,488.4,474.6,483,1024.5833292349998,0
+ASMB.US,D,20120113,000000,487.2,492,480,486,394.24999842299997,0
+ASMB.US,D,20120117,000000,493.8,540,492,517.8,1480.999994076,0
+ASMB.US,D,20120118,000000,530.4,555,526.8,526.8,1295.583328151,0
+ASMB.US,D,20120119,000000,540,555,531,537,707.833330502,0
+ASMB.US,D,20120120,000000,555,555,535.2,535.8,482.41666473699996,0
+ASMB.US,D,20120123,000000,540.6,540.6,510,516,247.49999900999998,0
+ASMB.US,D,20120124,000000,488.4,540,488.4,533.4,712.666663816,0
+ASMB.US,D,20120125,000000,532.8,532.8,503.4,511.8,319.416665389,0
+ASMB.US,D,20120126,000000,507.6,509.4,492,508.2,326.499998694,0
+ASMB.US,D,20120127,000000,510,533.4,507.6,523.2,1934.833325594,0
+ASMB.US,D,20120130,000000,519,534,519,525,1342.999994628,0
+ASMB.US,D,20120131,000000,528.6,535.2,522.6,534,390.24999843899997,0
+ASMB.US,D,20120201,000000,519.6,534,465,507.6,1528.666660552,0
+ASMB.US,D,20120202,000000,510,541.8,510,533.4,803.249996787,0
+ASMB.US,D,20120203,000000,531,540,518.4,532.2,1486.166660722,0
+ASMB.US,D,20120206,000000,527.4,543,527.4,540,1866.833325866,0
+ASMB.US,D,20120207,000000,540,553.2,533.4,545.4,852.9999965879999,0
+ASMB.US,D,20120208,000000,549,561,548.4,555,1147.083328745,0
+ASMB.US,D,20120209,000000,556.8,562.2,552,553.8,704.249997183,0
+ASMB.US,D,20120210,000000,549,565.2,549,564,815.749996737,0
+ASMB.US,D,20120213,000000,570,573,559.2,561,1186.3333285879999,0
+ASMB.US,D,20120214,000000,563.4,569.4,546,553.8,435.74999825699996,0
+ASMB.US,D,20120215,000000,557.4,572.4,534,564,746.6666636799999,0
+ASMB.US,D,20120216,000000,559.8,573,558.6,561.6,478.33333142,0
+ASMB.US,D,20120217,000000,564,585,561,566.4,928.083329621,0
+ASMB.US,D,20120221,000000,569.4,574.2,555,565.8,829.9166633469999,0
+ASMB.US,D,20120222,000000,562.2,581.4,552.6,568.2,800.999996796,0
+ASMB.US,D,20120223,000000,568.8,573.6,558.6,566.4,759.9166636269999,0
+ASMB.US,D,20120224,000000,571.8,580.8,570,573,441.33333156799995,0
+ASMB.US,D,20120227,000000,579,624.6,572.4,604.2,1995.416658685,0
+ASMB.US,D,20120228,000000,615,642.6,604.8,618.6,1460.499994158,0
+ASMB.US,D,20120229,000000,621,643.8,620.4,640.8,2056.083325109,0
+ASMB.US,D,20120301,000000,646.2,648,623.4,637.2,1438.416660913,0
+ASMB.US,D,20120302,000000,634.8,657.6,631.2,650.4,1499.583327335,0
+ASMB.US,D,20120305,000000,654,679.8,646.2,646.8,1310.499994758,0
+ASMB.US,D,20120306,000000,645.6,652.8,601.8,612,1684.4999932619999,0
+ASMB.US,D,20120307,000000,615.6,649.2,600.6,627,982.999996068,0
+ASMB.US,D,20120308,000000,633,648.6,604.8,647.4,4331.083316009,0
+ASMB.US,D,20120309,000000,656.4,711.6,618,685.8,2437.583323583,0
+ASMB.US,D,20120312,000000,708,720,687.6,688.8,2220.9166577829997,0
+ASMB.US,D,20120313,000000,690,714,685.2,709.8,1441.4999942339998,0
+ASMB.US,D,20120314,000000,709.8,714,699.6,706.2,1399.583327735,0
+ASMB.US,D,20120315,000000,699,712.8,673.2,688.8,2500.4166566649997,0
+ASMB.US,D,20120316,000000,685.8,711,676.8,691.2,1518.749993925,0
+ASMB.US,D,20120319,000000,712.2,720,684,704.4,2031.333325208,0
+ASMB.US,D,20120320,000000,705.6,709.8,683.4,693,1508.916660631,0
+ASMB.US,D,20120321,000000,692.4,697.2,663,665.4,1238.083328381,0
+ASMB.US,D,20120322,000000,655.8,673.2,655.8,664.2,794.499996822,0
+ASMB.US,D,20120323,000000,664.2,674.4,621,631.8,1271.499994914,0
+ASMB.US,D,20120326,000000,644.4,679.2,629.4,646.2,2305.166657446,0
+ASMB.US,D,20120327,000000,648,660,618,619.8,2745.7499890169997,0
+ASMB.US,D,20120328,000000,609,616.8,570.6,584.4,2983.499988066,0
+ASMB.US,D,20120329,000000,576,598.8,570.6,598.8,1352.5833279229998,0
+ASMB.US,D,20120330,000000,599.4,607.8,592.2,598.2,825.583330031,0
+ASMB.US,D,20120402,000000,600,639,595.8,623.4,2648.166656074,0
+ASMB.US,D,20120403,000000,627,633,591,602.4,1055.916662443,0
+ASMB.US,D,20120404,000000,648,648,603.6,610.8,3864.4166512089996,0
+ASMB.US,D,20120405,000000,657.6,660,595.2,600,3060.4166544249997,0
+ASMB.US,D,20120409,000000,602.4,652.2,591,630.6,5161.499979354,0
+ASMB.US,D,20120410,000000,634.8,650.4,606,615,3095.749987617,0
+ASMB.US,D,20120411,000000,624.6,643.2,604.2,618.6,2581.3333230079998,0
+ASMB.US,D,20120412,000000,623.4,624,601.2,606.6,1632.166660138,0
+ASMB.US,D,20120413,000000,608.4,619.8,590.4,601.2,2327.166657358,0
+ASMB.US,D,20120416,000000,607.8,610.8,592.8,600.6,2197.4999912099997,0
+ASMB.US,D,20120417,000000,603.6,603.6,541.2,552.6,3573.4999857059997,0
+ASMB.US,D,20120418,000000,555.6,577.2,525.6,572.4,2357.166657238,0
+ASMB.US,D,20120419,000000,575.4,613.2,542.4,544.2,1119.4999955219998,0
+ASMB.US,D,20120420,000000,541.2,574.2,540,552,2980.166654746,0
+ASMB.US,D,20120423,000000,553.8,556.2,532.8,546.6,1415.7499943369999,0
+ASMB.US,D,20120424,000000,549,589.2,532.8,542.4,3133.749987465,0
+ASMB.US,D,20120425,000000,544.2,566.4,537,556.2,2636.2499894549996,0
+ASMB.US,D,20120426,000000,555,556.8,534,538.2,1366.4999945339998,0
+ASMB.US,D,20120427,000000,537,574.8,521.4,534.6,1244.2499950229999,0
+ASMB.US,D,20120430,000000,539.4,561.6,526.2,546.6,3456.4166528409996,0
+ASMB.US,D,20120501,000000,546,583.8,543.6,544.8,2120.333324852,0
+ASMB.US,D,20120502,000000,543,557.4,535.8,546.6,1023.3333292399999,0
+ASMB.US,D,20120503,000000,543,575.4,541.8,566.4,2113.833324878,0
+ASMB.US,D,20120504,000000,566.4,576.6,548.4,573.6,1972.583325443,0
+ASMB.US,D,20120507,000000,573,597.6,567,585,1802.333326124,0
+ASMB.US,D,20120508,000000,586.8,609,576,603.6,2063.5833250789997,0
+ASMB.US,D,20120509,000000,601.2,643.8,592.8,630,2815.166655406,0
+ASMB.US,D,20120510,000000,628.2,649.2,616.2,642.6,1882.666659136,0
+ASMB.US,D,20120511,000000,647.4,667.8,634.8,657.6,3065.166654406,0
+ASMB.US,D,20120514,000000,750,811.8,735,754.8,34524.583195235,0
+ASMB.US,D,20120515,000000,751.2,769.8,678,688.8,9575.166628366,0
+ASMB.US,D,20120516,000000,687.6,724.2,669,688.8,2218.916657791,0
+ASMB.US,D,20120517,000000,681,717,663,672,3914.666651008,0
+ASMB.US,D,20120518,000000,663,682.2,606,630,4999.833313333999,0
+ASMB.US,D,20120521,000000,618,664.8,600.6,663.6,2694.99998922,0
+ASMB.US,D,20120522,000000,660.6,666,621.6,628.8,2300.249990799,0
+ASMB.US,D,20120523,000000,623.4,643.8,601.2,637.2,2506.0833233089998,0
+ASMB.US,D,20120524,000000,640.2,661.8,603.6,613.8,2352.583323923,0
+ASMB.US,D,20120525,000000,615,622.8,604.2,614.4,2664.5833226749996,0
+ASMB.US,D,20120529,000000,614.4,620.4,604.2,608.4,1823.166659374,0
+ASMB.US,D,20120530,000000,609.6,651.6,600,636.6,3997.916650675,0
+ASMB.US,D,20120531,000000,634.8,642,601.8,606.6,3017.4166545969997,0
+ASMB.US,D,20120601,000000,603,615,586.2,601.8,1733.8333263979998,0
+ASMB.US,D,20120604,000000,599.4,601.2,572.4,585,1960.6666588239998,0
+ASMB.US,D,20120605,000000,585,615,576,598.2,1722.749993109,0
+ASMB.US,D,20120606,000000,604.2,624,594,603,2781.249988875,0
+ASMB.US,D,20120607,000000,609.6,611.4,587.4,594.6,1219.749995121,0
+ASMB.US,D,20120608,000000,600,662.4,600,660,5223.33331244,0
+ASMB.US,D,20120611,000000,676.8,696,667.2,686.4,7992.999968028,0
+ASMB.US,D,20120612,000000,682.8,694.8,609,627,7180.916637943,0
+ASMB.US,D,20120613,000000,628.2,639,597,602.4,4854.249980582999,0
+ASMB.US,D,20120614,000000,631.2,660,618.6,651,7526.083303228999,0
+ASMB.US,D,20120615,000000,651.6,666.6,643.2,661.2,4939.416646909,0
+ASMB.US,D,20120618,000000,655.2,726,655.2,719.4,7283.999970864,0
+ASMB.US,D,20120619,000000,719.4,733.8,675,678.6,7919.749968321,0
+ASMB.US,D,20120620,000000,682.8,719.4,665.4,713.4,7194.16663789,0
+ASMB.US,D,20120621,000000,718.2,735.6,705.6,727.8,9393.416629092999,0
+ASMB.US,D,20120622,000000,734.4,772.8,721.2,735.6,38179.833180614,0
+ASMB.US,D,20120625,000000,355.8,365.4,291,301.2,70615.99971753599,0
+ASMB.US,D,20120626,000000,306.6,319.8,280.2,285.6,18492.333259364,0
+ASMB.US,D,20120627,000000,283.8,287.4,256.2,273,13163.499947346,0
+ASMB.US,D,20120628,000000,271.2,273,255,259.8,4566.6666484,0
+ASMB.US,D,20120629,000000,261,265.2,252,256.2,5143.249979427,0
+ASMB.US,D,20120702,000000,256.2,259.8,247.2,255,5733.166643734,0
+ASMB.US,D,20120703,000000,258,264,253.2,259.2,2523.1666565739997,0
+ASMB.US,D,20120705,000000,256.8,262.8,252.6,254.4,1946.4999922139998,0
+ASMB.US,D,20120706,000000,254.4,254.4,236.4,244.8,3731.7499850729996,0
+ASMB.US,D,20120709,000000,242.4,242.4,229.8,235.2,4303.499982786,0
+ASMB.US,D,20120710,000000,237,237,220.8,223.2,3743.33331836,0
+ASMB.US,D,20120711,000000,222.6,226.8,216,220.2,2468.4166567929997,0
+ASMB.US,D,20120712,000000,218.4,220.2,207.6,218.4,3335.83331999,0
+ASMB.US,D,20120713,000000,219,219,210.06,216,2433.2499902669997,0
+ASMB.US,D,20120716,000000,213.6,216.6,210.6,213.6,2186.66665792,0
+ASMB.US,D,20120717,000000,219,224.4,210.6,223.2,3516.7499859329996,0
+ASMB.US,D,20120718,000000,222,244.2,216,236.4,4883.499980466,0
+ASMB.US,D,20120719,000000,237,241.8,231,237.6,2067.9999917279997,0
+ASMB.US,D,20120720,000000,236.4,239.4,217.2,223.8,4676.999981292,0
+ASMB.US,D,20120723,000000,222,231.6,213,229.8,1696.499993214,0
+ASMB.US,D,20120724,000000,229.2,246,222.6,225.6,3733.916651731,0
+ASMB.US,D,20120725,000000,226.2,231.6,222.6,222.6,1827.833326022,0
+ASMB.US,D,20120726,000000,224.4,232.8,218.4,230.4,1568.9166603909998,0
+ASMB.US,D,20120727,000000,230.4,236.304,227.4,234,2809.2499887629997,0
+ASMB.US,D,20120730,000000,234.6,237.6,228,229.8,1229.99999508,0
+ASMB.US,D,20120731,000000,229.8,231,216.6,219.6,2048.833325138,0
+ASMB.US,D,20120801,000000,220.8,232.2,216.6,216.6,1170.0833286529999,0
+ASMB.US,D,20120802,000000,216.6,222,213,214.2,549.833331134,0
+ASMB.US,D,20120803,000000,217.2,226.56,217.2,219,1196.66666188,0
+ASMB.US,D,20120806,000000,220.8,228,216.6,220.2,1569.249993723,0
+ASMB.US,D,20120807,000000,221.4,222,213,217.2,1208.166661834,0
+ASMB.US,D,20120808,000000,217.2,217.8,216,216.6,517.166664598,0
+ASMB.US,D,20120809,000000,216,224.4,216,220.8,562.4999977499999,0
+ASMB.US,D,20120810,000000,218.4,233.4,216,230.4,2063.5833250789997,0
+ASMB.US,D,20120813,000000,235.8,249,235.8,240,3329.499986682,0
+ASMB.US,D,20120814,000000,240.6,244.476,228.6,234,1453.916660851,0
+ASMB.US,D,20120815,000000,235.2,238.8,232.2,236.4,678.9166639509999,0
+ASMB.US,D,20120816,000000,237.6,240.6,231,232.2,1030.666662544,0
+ASMB.US,D,20120817,000000,232.2,234,224.4,225,911.0833296889999,0
+ASMB.US,D,20120820,000000,226.2,226.2,216.6,222.6,1118.083328861,0
+ASMB.US,D,20120821,000000,222,235.8,220.8,222,1035.999995856,0
+ASMB.US,D,20120822,000000,220.2,222.6,219,219.6,481.333331408,0
+ASMB.US,D,20120823,000000,218.4,227.4,218.4,222,919.3333296559999,0
+ASMB.US,D,20120824,000000,221.4,224.4,220.8,222,504.666664648,0
+ASMB.US,D,20120827,000000,222,225,219.6,220.8,779.16666355,0
+ASMB.US,D,20120828,000000,220.2,227.4,220.2,223.8,783.166663534,0
+ASMB.US,D,20120829,000000,224.4,229.104,219,220.8,937.749996249,0
+ASMB.US,D,20120830,000000,220.8,226.2,219,220.8,652.333330724,0
+ASMB.US,D,20120831,000000,223.8,228.6,221.4,226.8,741.249997035,0
+ASMB.US,D,20120904,000000,225.6,234,223.2,228.6,676.083330629,0
+ASMB.US,D,20120905,000000,226.8,246.6,226.2,243,1975.166658766,0
+ASMB.US,D,20120906,000000,244.8,246,234.6,238.8,2215.499991138,0
+ASMB.US,D,20120907,000000,236.4,238.8,236.4,238.8,622.6666641759999,0
+ASMB.US,D,20120910,000000,237,240.504,234,237.6,383.583331799,0
+ASMB.US,D,20120911,000000,235.2,238.2,230.46,234,412.49999835,0
+ASMB.US,D,20120912,000000,237,243,236.4,240,660.999997356,0
+ASMB.US,D,20120913,000000,238.8,243,232.8,236.4,1042.083329165,0
+ASMB.US,D,20120914,000000,236.4,238.2,228.6,234.6,637.416664117,0
+ASMB.US,D,20120917,000000,232.8,234.6,228.6,232.2,549.9999978,0
+ASMB.US,D,20120918,000000,229.8,232.8,225.6,230.4,690.1666639059999,0
+ASMB.US,D,20120919,000000,232.2,232.2,225,231,1137.749995449,0
+ASMB.US,D,20120920,000000,228.6,232.8,222,225.6,1619.583326855,0
+ASMB.US,D,20120921,000000,229.2,229.8,213,217.8,2183.5833245989998,0
+ASMB.US,D,20120924,000000,217.8,224.4,210.6,220.2,846.499996614,0
+ASMB.US,D,20120925,000000,220.8,229.2,211.8,215.4,1837.3333259839999,0
+ASMB.US,D,20120926,000000,217.2,217.8,213,216,644.99999742,0
+ASMB.US,D,20120927,000000,216.6,220.2,214.8,218.4,444.08333155699995,0
+ASMB.US,D,20120928,000000,216.6,217.8,213.6,214.8,976.7499960929999,0
+ASMB.US,D,20121001,000000,216,224.4,216,220.2,945.749996217,0
+ASMB.US,D,20121002,000000,222.6,226.2,217.8,221.4,1042.166662498,0
+ASMB.US,D,20121003,000000,222.6,228,217.8,217.8,641.4166641009999,0
+ASMB.US,D,20121004,000000,218.136,228.3,212.388,215.4,557.749997769,0
+ASMB.US,D,20121005,000000,215.4,219.6,210,210.6,309.666665428,0
+ASMB.US,D,20121008,000000,213,215.4,209.4,209.4,1134.9166621269999,0
+ASMB.US,D,20121009,000000,210,216.6,204.6,206.4,1254.416661649,0
+ASMB.US,D,20121010,000000,205.8,211.2,193.704,199.2,1880.1666591459998,0
+ASMB.US,D,20121011,000000,198,201.684,193.2,194.4,718.33333046,0
+ASMB.US,D,20121012,000000,194.4,197.7,191.4,193.2,706.416663841,0
+ASMB.US,D,20121015,000000,192.6,197.4,190.2,193.8,1467.49999413,0
+ASMB.US,D,20121016,000000,194.4,197.4,192.6,196.2,2113.499991546,0
+ASMB.US,D,20121017,000000,197.4,205.2,196.2,201,1147.666662076,0
+ASMB.US,D,20121018,000000,201.6,202.8,195.6,201.6,1747.333326344,0
+ASMB.US,D,20121019,000000,199.8,207,192.48,201,1137.3333287839998,0
+ASMB.US,D,20121022,000000,200.4,201.6,192.6,198,1259.16666163,0
+ASMB.US,D,20121023,000000,196.8,196.8,186,187.8,2619.083322857,0
+ASMB.US,D,20121024,000000,187.8,191.904,177,180,7226.6666377599995,0
+ASMB.US,D,20121025,000000,178.8,190.2,178.8,184.8,2551.416656461,0
+ASMB.US,D,20121026,000000,184.2,195.6,184.2,185.4,780.166663546,0
+ASMB.US,D,20121031,000000,184.8,194.4,184.2,188.4,493.74999802499997,0
+ASMB.US,D,20121101,000000,187.8,192,182.4,187.8,670.4999973179999,0
+ASMB.US,D,20121102,000000,187.8,189,179.4,184.2,822.5833300429999,0
+ASMB.US,D,20121105,000000,183.6,183.6,163.5,170.4,2972.333321444,0
+ASMB.US,D,20121106,000000,172.8,177.6,159,166.2,872.583329843,0
+ASMB.US,D,20121107,000000,164.4,165,155.4,158.4,1249.2499950029999,0
+ASMB.US,D,20121108,000000,158.4,159,147.6,150,1613.33332688,0
+ASMB.US,D,20121109,000000,145.8,153,140.412,144,3094.916654287,0
+ASMB.US,D,20121112,000000,144,144.6,132,133.2,2013.0833252809998,0
+ASMB.US,D,20121113,000000,133.2,133.2,119.4,123.6,5611.166644221999,0
+ASMB.US,D,20121114,000000,129,134.4,126.6,129.3,3303.33332012,0
+ASMB.US,D,20121115,000000,129,132.6,125.4,130.2,1729.416659749,0
+ASMB.US,D,20121116,000000,128.4,144,128.4,141,1391.6666610999998,0
+ASMB.US,D,20121119,000000,142.8,150.6,141,150,1750.749992997,0
+ASMB.US,D,20121120,000000,148.2,155.4,135.6,144.6,2644.5833227549997,0
+ASMB.US,D,20121121,000000,144,149.4,135.6,148.2,1053.833329118,0
+ASMB.US,D,20121123,000000,147.6,148.2,145.8,147,211.833332486,0
+ASMB.US,D,20121126,000000,148.8,150.6,139.2,148.8,2338.583323979,0
+ASMB.US,D,20121127,000000,149.4,168,148.8,156,2953.083321521,0
+ASMB.US,D,20121128,000000,157.8,160.8,150,151.8,1164.916662007,0
+ASMB.US,D,20121129,000000,156,156,144,149.4,1183.9999952639998,0
+ASMB.US,D,20121130,000000,150.6,151.2,144.6,148.8,1124.499995502,0
+ASMB.US,D,20121203,000000,150.6,153.6,146.4,148.2,1768.9999929239998,0
+ASMB.US,D,20121204,000000,148.8,150.6,145.2,148.8,7123.833304838,0
+ASMB.US,D,20121205,000000,148.8,153,145.464,147.6,506.66666463999996,0
+ASMB.US,D,20121206,000000,147,155.4,136.2,138.6,1427.666660956,0
+ASMB.US,D,20121207,000000,136.2,144,130.8,141.6,1903.916659051,0
+ASMB.US,D,20121210,000000,141.6,145.2,133.2,136.2,1654.833326714,0
+ASMB.US,D,20121211,000000,137.4,139.8,130.2,133.2,2340.83332397,0
+ASMB.US,D,20121212,000000,133.2,135.6,130.2,131.4,1950.249992199,0
+ASMB.US,D,20121213,000000,131.4,133.2,129,132,2957.0833215049997,0
+ASMB.US,D,20121214,000000,131.4,138.6,130.2,138.6,1220.9166617829999,0
+ASMB.US,D,20121217,000000,136.8,142.8,134.4,137.4,681.166663942,0
+ASMB.US,D,20121218,000000,136.2,143.4,135.6,142.2,1286.583328187,0
+ASMB.US,D,20121219,000000,141,144,132.6,136.8,1197.3333285439999,0
+ASMB.US,D,20121220,000000,135.6,137.4,129,132.6,1876.2499924949998,0
+ASMB.US,D,20121221,000000,132.6,134.4,127.8,134.4,4483.833315398,0
+ASMB.US,D,20121224,000000,132.6,138.6,130.2,135.6,629.0833308169999,0
+ASMB.US,D,20121226,000000,135,135.6,127.2,129.6,1653.3333267199998,0
+ASMB.US,D,20121227,000000,129.6,135,127.2,133.2,1103.833328918,0
+ASMB.US,D,20121228,000000,133.2,135,126,129,1322.749994709,0
+ASMB.US,D,20121231,000000,126,130.2,123,129.6,1660.249993359,0
+ASMB.US,D,20130102,000000,133.2,145.2,133.2,143.4,1464.749994141,0
+ASMB.US,D,20130103,000000,144.6,147,139.8,144.6,517.749997929,0
+ASMB.US,D,20130104,000000,147.6,148.8,129.6,142.8,797.8333301419999,0
+ASMB.US,D,20130107,000000,141,144,139.2,142.584,253.83333231799998,0
+ASMB.US,D,20130108,000000,141,150,140.4,149.4,276.249998895,0
+ASMB.US,D,20130109,000000,150,150,140.7,145.2,507.749997969,0
+ASMB.US,D,20130110,000000,144,146.4,138.6,141.6,383.583331799,0
+ASMB.US,D,20130111,000000,144.6,147.6,138.6,140.4,474.16666476999995,0
+ASMB.US,D,20130114,000000,139.2,140.4,134.46,137.4,927.833329622,0
+ASMB.US,D,20130115,000000,133.572,143.46,129,136.2,1865.9999925359998,0
+ASMB.US,D,20130116,000000,135,136.8,130.8,135,649.1666640699999,0
+ASMB.US,D,20130117,000000,136.2,138,132,138,455.83333151,0
+ASMB.US,D,20130118,000000,138,138.012,134.4,135,750.333330332,0
+ASMB.US,D,20130122,000000,133.2,137.4,127.2,133.8,2077.49999169,0
+ASMB.US,D,20130123,000000,131.4,135,130.2,133.2,353.33333192,0
+ASMB.US,D,20130124,000000,132.6,135,129.6,130.2,785.4999968579999,0
+ASMB.US,D,20130125,000000,131.4,133.8,127.2,132.6,816.1666634019999,0
+ASMB.US,D,20130128,000000,131.4,172.2,131.4,163.8,4221.916649779,0
+ASMB.US,D,20130129,000000,169.8,235.2,165.6,196.8,10613.416624213,0
+ASMB.US,D,20130130,000000,162,166.8,151.2,151.8,33924.916530967,0
+ASMB.US,D,20130131,000000,156,158.4,145.2,153.6,7644.749969420999,0
+ASMB.US,D,20130201,000000,156,156,147,149.4,3233.6666537319998,0
+ASMB.US,D,20130204,000000,150,153,147.048,151.2,4213.666649811999,0
+ASMB.US,D,20130205,000000,152.4,160.8,151.2,155.4,6075.4166423649995,0
+ASMB.US,D,20130206,000000,153.6,156.576,150.6,153.6,3098.416654273,0
+ASMB.US,D,20130207,000000,154.2,156,152.4,154.8,9156.499963373999,0
+ASMB.US,D,20130208,000000,154.8,157.8,151.8,154.2,2553.9166564509997,0
+ASMB.US,D,20130211,000000,154.8,155.4,151.2,154.2,6201.9999751919995,0
+ASMB.US,D,20130212,000000,154.2,159.6,151.2,159.6,5309.7499787609995,0
+ASMB.US,D,20130213,000000,160.2,169.8,158.4,165,5124.666646168,0
+ASMB.US,D,20130214,000000,165,166.8,153.6,157.8,2628.083322821,0
+ASMB.US,D,20130215,000000,158.4,159,154.2,156.6,1417.8333276619999,0
+ASMB.US,D,20130219,000000,159,174,159,172.8,8395.166633085999,0
+ASMB.US,D,20130220,000000,174,178.8,169.2,170.4,3841.6666513,0
+ASMB.US,D,20130221,000000,169.2,173.4,160.2,161.4,2039.416658509,0
+ASMB.US,D,20130222,000000,163.2,180,162.9,175.8,4867.833313862,0
+ASMB.US,D,20130225,000000,177,182.388,168,172.8,3917.2499843309997,0
+ASMB.US,D,20130226,000000,175.2,179.4,162.6,169.2,3246.749987013,0
+ASMB.US,D,20130227,000000,170.4,184.2,168,180.6,4285.749982857,0
+ASMB.US,D,20130228,000000,180.6,190.8,171,183.6,13459.416612829,0
+ASMB.US,D,20130301,000000,182.4,185.4,175.8,181.8,2594.4999896219997,0
+ASMB.US,D,20130304,000000,179.4,192.6,178.2,192,4854.3333139159995,0
+ASMB.US,D,20130305,000000,191.4,201,189,198.6,4563.916648411,0
+ASMB.US,D,20130306,000000,198.6,204,196.656,200.4,3261.9999869519997,0
+ASMB.US,D,20130307,000000,200.4,204,192,199.8,2855.333321912,0
+ASMB.US,D,20130308,000000,199.8,202.2,196.2,201.6,1445.499994218,0
+ASMB.US,D,20130311,000000,202.2,205.8,194.4,200.4,2568.499989726,0
+ASMB.US,D,20130312,000000,199.2,202.2,189,199.2,1894.749992421,0
+ASMB.US,D,20130313,000000,198,201,195,200.4,2321.66665738,0
+ASMB.US,D,20130314,000000,197.4,199.8,188.4,195.6,756.083330309,0
+ASMB.US,D,20130315,000000,196.2,198.6,193.2,198,1529.666660548,0
+ASMB.US,D,20130318,000000,195,197.4,189,192.6,1434.583327595,0
+ASMB.US,D,20130319,000000,194.4,194.4,172.8,176.4,3425.6666529639997,0
+ASMB.US,D,20130320,000000,178.2,189.6,175.8,187.2,2274.583324235,0
+ASMB.US,D,20130321,000000,186.6,187.2,183,184.2,1053.249995787,0
+ASMB.US,D,20130322,000000,184.2,186.6,180,186,1245.3333283519999,0
+ASMB.US,D,20130325,000000,189.6,192,180,186,1323.916661371,0
+ASMB.US,D,20130326,000000,186.6,187.2,184.2,186.6,943.416662893,0
+ASMB.US,D,20130327,000000,186,186,180,182.4,685.916663923,0
+ASMB.US,D,20130328,000000,183.6,186,173.4,179.4,2590.166656306,0
+ASMB.US,D,20130401,000000,185.4,185.4,180,183,2658.583322699,0
+ASMB.US,D,20130402,000000,184.8,184.8,176.4,178.2,1008.416662633,0
+ASMB.US,D,20130403,000000,176.4,176.52,160.224,171,1892.9999924279998,0
+ASMB.US,D,20130404,000000,169.8,174.6,167.46,172.8,608.749997565,0
+ASMB.US,D,20130405,000000,168.6,178.8,162.6,177,2289.499990842,0
+ASMB.US,D,20130408,000000,178.8,178.8,169.5,174,1392.333327764,0
+ASMB.US,D,20130409,000000,174,174,162.6,169.2,1825.999992696,0
+ASMB.US,D,20130410,000000,169.2,171.6,166.2,169.2,820.166663386,0
+ASMB.US,D,20130411,000000,168,169.8,167.4,169.2,466.999998132,0
+ASMB.US,D,20130412,000000,168,169.8,163.2,168,914.666663008,0
+ASMB.US,D,20130415,000000,165.6,172.2,165,169.8,1300.499994798,0
+ASMB.US,D,20130416,000000,171,181.2,171,179.7,1921.749992313,0
+ASMB.US,D,20130417,000000,177,178.188,172.2,173.4,1175.749995297,0
+ASMB.US,D,20130418,000000,173.4,174.6,163.2,165,1400.083327733,0
+ASMB.US,D,20130419,000000,163.2,168,163.2,165,1222.583328443,0
+ASMB.US,D,20130422,000000,164.4,164.4,157.2,162,1652.916660055,0
+ASMB.US,D,20130423,000000,163.2,171,160.8,170.4,2261.166657622,0
+ASMB.US,D,20130424,000000,173.4,176.4,169.8,172.2,731.3333304079999,0
+ASMB.US,D,20130425,000000,171,174.6,166.2,166.8,578.416664353,0
+ASMB.US,D,20130426,000000,166.2,167.4,162,162.6,710.7499971569999,0
+ASMB.US,D,20130429,000000,163.2,165,160.8,164.4,848.999996604,0
+ASMB.US,D,20130430,000000,163.8,163.8,160.2,160.8,2008.8333252979999,0
+ASMB.US,D,20130501,000000,160.2,160.2,157.8,158.4,2349.833323934,0
+ASMB.US,D,20130502,000000,160.2,162,158.4,161.4,1063.833329078,0
+ASMB.US,D,20130503,000000,164.4,168,161.1,165.6,2255.749990977,0
+ASMB.US,D,20130506,000000,163.8,166.2,163.2,165,893.6666630919999,0
+ASMB.US,D,20130507,000000,165,168,163.2,163.8,1134.833328794,0
+ASMB.US,D,20130508,000000,162.6,163.8,154.2,157.2,1054.333329116,0
+ASMB.US,D,20130509,000000,156.6,160.2,154.2,154.8,768.8333302579999,0
+ASMB.US,D,20130510,000000,153.6,162,153,162,2655.166656046,0
+ASMB.US,D,20130513,000000,159.6,163.2,159,160.8,845.499996618,0
+ASMB.US,D,20130514,000000,161.4,163.8,159,162,2177.583324623,0
+ASMB.US,D,20130515,000000,162,162.54,156,159,3835.0833179929996,0
+ASMB.US,D,20130516,000000,159,162,157.2,158.4,2128.3333248199997,0
+ASMB.US,D,20130517,000000,159.6,161.4,158.4,159.6,815.2499967389999,0
+ASMB.US,D,20130520,000000,161.4,162,156,157.2,1345.2499946189998,0
+ASMB.US,D,20130521,000000,156.6,159.6,156,159.6,1856.4999925739999,0
+ASMB.US,D,20130522,000000,159,167.4,157.8,160.2,1819.916659387,0
+ASMB.US,D,20130523,000000,160.8,168.6,150.6,165.6,8542.49996583,0
+ASMB.US,D,20130524,000000,169.2,169.8,158.4,159.6,5497.49997801,0
+ASMB.US,D,20130528,000000,159.6,162,154.8,159,4575.999981696,0
+ASMB.US,D,20130529,000000,156,158.4,151.2,155.4,4436.499982253999,0
+ASMB.US,D,20130530,000000,154.8,157.2,150,156.6,7601.416636260999,0
+ASMB.US,D,20130531,000000,155.4,155.4,151.8,154.8,4169.7499833209995,0
+ASMB.US,D,20130603,000000,156.6,156.6,145.2,149.4,5724.999977099999,0
+ASMB.US,D,20130604,000000,148.8,150,143.4,148.2,2691.7499892329997,0
+ASMB.US,D,20130605,000000,148.2,150,144.6,145.8,3126.499987494,0
+ASMB.US,D,20130606,000000,145.8,150.6,143.4,150.6,1426.2499942949999,0
+ASMB.US,D,20130607,000000,151.2,154.8,147.6,154.2,3015.4166546049996,0
+ASMB.US,D,20130610,000000,156.6,156.6,149.94,153.6,1402.083327725,0
+ASMB.US,D,20130611,000000,151.2,151.8,148.8,148.8,1174.333328636,0
+ASMB.US,D,20130612,000000,148.8,150.6,141.6,141.6,2068.33332506,0
+ASMB.US,D,20130613,000000,141,142.8,131.4,138.6,1703.499993186,0
+ASMB.US,D,20130614,000000,138.6,139.8,131.4,134.4,2580.916656343,0
+ASMB.US,D,20130617,000000,136.8,138.6,133.8,138,4366.249982535,0
+ASMB.US,D,20130618,000000,138,138,130.8,131.4,3261.583320287,0
+ASMB.US,D,20130619,000000,132,136.2,130.2,132.6,2462.999990148,0
+ASMB.US,D,20130620,000000,132.6,137.46,128.4,128.4,3925.416650965,0
+ASMB.US,D,20130621,000000,130.2,136.8,129,133.8,4177.749983289,0
+ASMB.US,D,20130624,000000,131.4,131.4,123,123,4485.166648726,0
+ASMB.US,D,20130625,000000,123,124.8,114.6,124.2,6367.833307862,0
+ASMB.US,D,20130626,000000,124.8,130.2,124.2,124.8,2918.999988324,0
+ASMB.US,D,20130627,000000,126,127.8,125.4,125.4,2345.749990617,0
+ASMB.US,D,20130628,000000,127.2,144,124.2,144,51498.583127339,0
+ASMB.US,D,20130701,000000,143.4,152.1,133.8,135,4087.2499836509996,0
+ASMB.US,D,20130702,000000,127.944,142.2,127.944,138,2375.416657165,0
+ASMB.US,D,20130703,000000,138,139.8,134.4,138,1144.99999542,0
+ASMB.US,D,20130705,000000,137.976,137.976,133.2,136.8,523.666664572,0
+ASMB.US,D,20130708,000000,138.6,138.6,132.6,135.6,805.499996778,0
+ASMB.US,D,20130709,000000,135.6,136.5,126,128.4,1915.2499923389998,0
+ASMB.US,D,20130710,000000,128.4,133.2,126.6,131.4,1841.6666593,0
+ASMB.US,D,20130711,000000,132.6,135.6,132,134.4,1276.583328227,0
+ASMB.US,D,20130712,000000,132.6,133.8,130.2,130.2,1227.583328423,0
+ASMB.US,D,20130715,000000,129,132.6,127.2,132,1062.8333290819999,0
+ASMB.US,D,20130716,000000,132.6,147,129,145.8,8490.083299373,0
+ASMB.US,D,20130717,000000,149.4,149.4,135.9,144.6,4350.83331593,0
+ASMB.US,D,20130718,000000,145.2,148.2,142.2,145.2,1979.2499920829998,0
+ASMB.US,D,20130719,000000,145.8,145.8,139.8,144.6,1156.4166620409999,0
+ASMB.US,D,20130722,000000,144,145.8,140.4,144,420.249998319,0
+ASMB.US,D,20130723,000000,144,146.4,137.1,142.8,2770.1666555859997,0
+ASMB.US,D,20130724,000000,143.4,145.2,141,142.8,1073.249995707,0
+ASMB.US,D,20130725,000000,141.6,144.6,139.8,144,1631.916660139,0
+ASMB.US,D,20130726,000000,144,144.6,140.4,142.8,1307.583328103,0
+ASMB.US,D,20130729,000000,142.2,144,140.4,142.2,451.499998194,0
+ASMB.US,D,20130730,000000,141,145.8,141,141.6,2128.916658151,0
+ASMB.US,D,20130731,000000,142.8,145.2,141,143.4,1981.999992072,0
+ASMB.US,D,20130801,000000,145.8,154.8,144.6,152.4,4443.499982226,0
+ASMB.US,D,20130802,000000,152.4,156.6,150,151.2,2989.5833213749997,0
+ASMB.US,D,20130805,000000,152.4,156.6,146.4,156,2162.0833246849998,0
+ASMB.US,D,20130806,000000,155.4,168,155.4,162.6,4603.33331492,0
+ASMB.US,D,20130807,000000,163.2,164.94,157.2,161.4,1810.499992758,0
+ASMB.US,D,20130808,000000,161.4,161.4,157.26,159,1508.416660633,0
+ASMB.US,D,20130809,000000,157.2,158.4,151.2,153,2565.749989737,0
+ASMB.US,D,20130812,000000,153.6,157.2,150,150.6,1241.083328369,0
+ASMB.US,D,20130813,000000,150,154.8,150,153,1656.583326707,0
+ASMB.US,D,20130814,000000,154.2,157.8,152.4,153.6,2042.4166584969998,0
+ASMB.US,D,20130815,000000,154.2,154.2,144,147.6,1378.416661153,0
+ASMB.US,D,20130816,000000,147,151.8,145.8,151.8,585.333330992,0
+ASMB.US,D,20130819,000000,152.4,156,149.4,154.2,1133.583328799,0
+ASMB.US,D,20130820,000000,156,157.8,150.6,150.6,1592.333326964,0
+ASMB.US,D,20130821,000000,150,153.12,146.4,149.4,1157.9999953679999,0
+ASMB.US,D,20130822,000000,148.2,152.4,148.2,150,320.083332053,0
+ASMB.US,D,20130823,000000,148.8,153.6,148.8,152.4,749.666663668,0
+ASMB.US,D,20130826,000000,153,155.4,150.6,153.6,1684.583326595,0
+ASMB.US,D,20130827,000000,151.2,154.2,149.4,149.4,792.749996829,0
+ASMB.US,D,20130828,000000,148.8,149.4,142.8,144,1167.916661995,0
+ASMB.US,D,20130829,000000,143.4,147.6,143.4,146.4,958.083329501,0
+ASMB.US,D,20130830,000000,145.2,153,144,151.2,2968.249988127,0
+ASMB.US,D,20130903,000000,153.6,154.8,147,153.6,2963.499988146,0
+ASMB.US,D,20130904,000000,155.4,156,147.6,151.8,2960.7499881569997,0
+ASMB.US,D,20130905,000000,151.2,152.4,145.2,147.6,2148.666658072,0
+ASMB.US,D,20130906,000000,148.2,159,147,157.8,5188.999979243999,0
+ASMB.US,D,20130909,000000,156.6,160.8,153,153.6,2491.1666567019997,0
+ASMB.US,D,20130910,000000,153,157.8,147,154.8,2140.499991438,0
+ASMB.US,D,20130911,000000,169.8,225,169.2,178.2,131479.499474082,0
+ASMB.US,D,20130912,000000,182.4,195,174.6,189,34409.749862361,0
+ASMB.US,D,20130913,000000,200.4,201,189.6,192,16329.499934681999,0
+ASMB.US,D,20130916,000000,193.2,196.8,177,180,12884.666615127999,0
+ASMB.US,D,20130917,000000,178.8,186,169.8,183,6507.083307305,0
+ASMB.US,D,20130918,000000,184.2,184.8,171.6,175.2,5446.416644881,0
+ASMB.US,D,20130919,000000,175.8,177.6,168,169.2,4812.833314082,0
+ASMB.US,D,20130920,000000,168.6,170.4,162.6,170.4,7025.749971896999,0
+ASMB.US,D,20130923,000000,170.4,170.4,158.388,162,5804.2499767829995,0
+ASMB.US,D,20130924,000000,160.8,175.8,159,169.8,6386.666641119999,0
+ASMB.US,D,20130925,000000,169.8,173.4,168,168.6,2803.33332212,0
+ASMB.US,D,20130926,000000,168,173.4,168,169.2,3053.3333211199997,0
+ASMB.US,D,20130927,000000,174,187.8,174,187.2,8136.66663412,0
+ASMB.US,D,20130930,000000,187.2,187.8,173.4,173.4,5909.99997636,0
+ASMB.US,D,20131001,000000,173.4,189,172.2,180.6,5193.333312559999,0
+ASMB.US,D,20131002,000000,182.4,187.2,178.2,183.6,2611.66665622,0
+ASMB.US,D,20131003,000000,181.8,196.8,177.6,195,6113.33330888,0
+ASMB.US,D,20131004,000000,196.8,210.6,187.2,199.8,13558.3332791,0
+ASMB.US,D,20131007,000000,200.4,207,192,193.8,5708.333310499999,0
+ASMB.US,D,20131008,000000,195,195,177.6,179.4,7314.333304076,0
+ASMB.US,D,20131009,000000,178.2,184.8,163.8,178.8,7116.666638199999,0
+ASMB.US,D,20131010,000000,182.4,189.6,176.4,184.2,2424.9999903,0
+ASMB.US,D,20131011,000000,183,184.2,177.6,180,1939.99999224,0
+ASMB.US,D,20131014,000000,180,181.8,171,180,3503.3333193199996,0
+ASMB.US,D,20131015,000000,182.4,183,172.8,174.6,2334.99999066,0
+ASMB.US,D,20131016,000000,174.6,183,174.6,181.2,1923.3333256399999,0
+ASMB.US,D,20131017,000000,186,197.4,186,195,6211.666641819999,0
+ASMB.US,D,20131018,000000,195,195,183.6,187.2,3094.99998762,0
+ASMB.US,D,20131021,000000,187.8,188.4,180,186.6,3141.7499874329997,0
+ASMB.US,D,20131022,000000,187.2,190.8,180,183,3279.99998688,0
+ASMB.US,D,20131023,000000,181.8,187.2,176.4,178.8,2876.999988492,0
+ASMB.US,D,20131024,000000,183.6,191.4,174,187.2,5009.99997996,0
+ASMB.US,D,20131025,000000,186,186,180.6,181.8,2241.6666577,0
+ASMB.US,D,20131028,000000,182.4,183,174.6,175.8,2666.666656,0
+ASMB.US,D,20131029,000000,177.6,182.4,175.2,180.6,1328.33332802,0
+ASMB.US,D,20131030,000000,180,180,171,173.4,1969.99999212,0
+ASMB.US,D,20131031,000000,173.4,175.8,160.2,170.4,5298.166645474,0
+ASMB.US,D,20131101,000000,169.8,172.2,165,170.4,2016.6666586,0
+ASMB.US,D,20131104,000000,176.4,178.8,165,166.2,2804.99998878,0
+ASMB.US,D,20131105,000000,166.2,168,162,162,1816.6666593999998,0
+ASMB.US,D,20131106,000000,162,163.2,148.2,160.2,4724.9999811,0
+ASMB.US,D,20131107,000000,157.8,162,151.8,159,6934.99997226,0
+ASMB.US,D,20131108,000000,157.8,171,150,168.6,3568.3333190599997,0
+ASMB.US,D,20131111,000000,166.2,172.2,163.2,171,1058.3333291,0
+ASMB.US,D,20131112,000000,171,181.2,162,177,2623.3333228399997,0
+ASMB.US,D,20131113,000000,175.2,175.8,170.4,174.6,1686.6666599199998,0
+ASMB.US,D,20131114,000000,174.6,178.8,172.2,177,986.66666272,0
+ASMB.US,D,20131115,000000,175.2,178.2,174,175.2,776.66666356,0
+ASMB.US,D,20131118,000000,177,178.188,169.824,173.4,1614.7499935409999,0
+ASMB.US,D,20131119,000000,172.2,174.6,165,167.4,1313.33332808,0
+ASMB.US,D,20131120,000000,166.8,172.8,165,166.2,1226.66666176,0
+ASMB.US,D,20131121,000000,165,175.2,163.2,170.4,2666.666656,0
+ASMB.US,D,20131122,000000,174,174,168,171,994.9999960199999,0
+ASMB.US,D,20131125,000000,172.8,181.2,168.6,169.8,3251.6666536599996,0
+ASMB.US,D,20131126,000000,170.4,179.4,170.4,176.4,1569.249993723,0
+ASMB.US,D,20131127,000000,177,181.8,176.4,179.4,1739.99999304,0
+ASMB.US,D,20131129,000000,180,181.8,177,181.2,912.083329685,0
+ASMB.US,D,20131202,000000,183,190.8,180.6,185.4,3629.99998548,0
+ASMB.US,D,20131203,000000,187.2,190.2,181.8,186,1526.749993893,0
+ASMB.US,D,20131204,000000,184.8,187.8,181.8,182.4,1373.33332784,0
+ASMB.US,D,20131205,000000,183.6,183.6,180,181.2,623.3333308399999,0
+ASMB.US,D,20131206,000000,183,184.2,177.6,183.6,1174.333328636,0
+ASMB.US,D,20131209,000000,185.4,185.4,178.2,180,1195.4999952179999,0
+ASMB.US,D,20131210,000000,181.2,182.4,176.4,180,888.1666631139999,0
+ASMB.US,D,20131211,000000,180.6,182.4,177.6,182.4,1179.99999528,0
+ASMB.US,D,20131212,000000,182.4,185.4,179.4,183.6,666.666664,0
+ASMB.US,D,20131213,000000,185.4,185.4,181.2,185.4,1046.166662482,0
+ASMB.US,D,20131216,000000,184.2,192.624,181.2,188.4,3136.499987454,0
+ASMB.US,D,20131217,000000,188.4,194.4,186.6,193.8,941.6666629,0
+ASMB.US,D,20131218,000000,192.6,195,178.2,193.8,2026.6666585599999,0
+ASMB.US,D,20131219,000000,192,193.8,184.8,188.4,1598.33332694,0
+ASMB.US,D,20131220,000000,187.2,195,187.14,190.8,1704.583326515,0
+ASMB.US,D,20131223,000000,189.6,193.8,180.6,192,5480.333311412,0
+ASMB.US,D,20131224,000000,190.8,193.8,189,193.2,1484.333327396,0
+ASMB.US,D,20131226,000000,192,209.4,192,206.4,7581.9166363389995,0
+ASMB.US,D,20131227,000000,207,214.8,202.2,206.4,2648.33332274,0
+ASMB.US,D,20131230,000000,207,211.2,199.2,210.6,2911.66665502,0
+ASMB.US,D,20131231,000000,210,232.2,210,229.2,5083.333313,0
+ASMB.US,D,20140102,000000,228,233.4,222,225.6,2224.499991102,0
+ASMB.US,D,20140103,000000,226.2,226.2,211.776,217.8,2199.749991201,0
+ASMB.US,D,20140106,000000,216,223.8,215.4,223.2,2664.99998934,0
+ASMB.US,D,20140107,000000,229.8,235.2,223.8,229.2,4626.083314828999,0
+ASMB.US,D,20140108,000000,246,246,228.6,238.2,8751.249964994999,0
+ASMB.US,D,20140109,000000,240,241.2,237,238.8,3991.416650701,0
+ASMB.US,D,20140110,000000,240.6,241.2,234,236.4,3774.9999848999996,0
+ASMB.US,D,20140113,000000,245.4,245.4,229.2,232.8,5233.833312398,0
+ASMB.US,D,20140114,000000,231.6,237,225.6,228.6,4169.99998332,0
+ASMB.US,D,20140115,000000,231,237.6,228,235.2,3731.66665174,0
+ASMB.US,D,20140116,000000,235.8,235.8,228.6,232.2,3259.9999869599997,0
+ASMB.US,D,20140117,000000,236.4,236.4,225,227.4,3825.916651363,0
+ASMB.US,D,20140121,000000,229.2,235.8,216.6,220.2,5083.333313,0
+ASMB.US,D,20140122,000000,221.4,252,221.4,244.2,16993.333265359997,0
+ASMB.US,D,20140123,000000,240.6,247.2,235.8,240.6,7504.999969979999,0
+ASMB.US,D,20140124,000000,237.6,240,222,232.8,9314.99996274,0
+ASMB.US,D,20140127,000000,232.2,237,222.6,230.4,6401.66664106,0
+ASMB.US,D,20140128,000000,231,247.2,231,238.8,4318.33331606,0
+ASMB.US,D,20140129,000000,236.4,242.4,230.4,234.6,3533.3333192,0
+ASMB.US,D,20140130,000000,236.4,240,231.6,235.2,4033.3333172,0
+ASMB.US,D,20140131,000000,234.6,256.8,234,254.4,7986.333301387999,0
+ASMB.US,D,20140203,000000,258,263.4,235.8,245.4,9577.749961689,0
+ASMB.US,D,20140204,000000,246,258,241.2,247.8,7341.583303967,0
+ASMB.US,D,20140205,000000,248.4,252,239.4,251.4,6680.666639944,0
+ASMB.US,D,20140206,000000,252.6,253.8,245.148,249,7027.833305222,0
+ASMB.US,D,20140207,000000,252,257.4,246,255.6,10681.333290608,0
+ASMB.US,D,20140210,000000,255,269.4,253.2,267.6,8342.166633298,0
+ASMB.US,D,20140211,000000,270,281.4,258,262.8,9780.416627544999,0
+ASMB.US,D,20140212,000000,90.6,106.8,88.2,97.2,301135.16546212597,0
+ASMB.US,D,20140213,000000,99,101.4,94.8,97.8,49949.083133536995,0
+ASMB.US,D,20140214,000000,97.2,97.8,92.4,94.8,31291.083208169,0
+ASMB.US,D,20140218,000000,96,96,90.6,91.8,20771.833250246,0
+ASMB.US,D,20140219,000000,91.8,94.2,91.8,93.6,20518.999917924,0
+ASMB.US,D,20140220,000000,93,93.6,90.6,91.2,20325.499918698,0
+ASMB.US,D,20140221,000000,91.8,93.6,90.6,91.2,8075.749967696999,0
+ASMB.US,D,20140224,000000,91.2,94.2,90.6,91.8,13271.416613581,0
+ASMB.US,D,20140225,000000,91.8,93,87,87.606,23703.249905187,0
+ASMB.US,D,20140226,000000,88.8,88.8,82.8,83.4,24082.666570335998,0
+ASMB.US,D,20140227,000000,83.4,85.8,82.8,84.6,17540.333263172,0
+ASMB.US,D,20140228,000000,84,85.2,81.6,81.6,11957.999952168,0
+ASMB.US,D,20140303,000000,83.4,86.4,81.6,82.2,19267.499922929997,0
+ASMB.US,D,20140304,000000,84,88.8,81.6,88.2,18225.083260433,0
+ASMB.US,D,20140305,000000,87,90,83.4,83.4,28073.166554374,0
+ASMB.US,D,20140306,000000,84,86.4,83.4,84,12046.499951814,0
+ASMB.US,D,20140307,000000,84,85.8,83.4,85.2,6113.166642214,0
+ASMB.US,D,20140310,000000,84,88.8,84,87.6,24154.749903380998,0
+ASMB.US,D,20140311,000000,86.4,87.6,85.2,86.4,5941.416642900999,0
+ASMB.US,D,20140312,000000,85.8,87,83.4,83.7,19803.33325412,0
+ASMB.US,D,20140313,000000,84,84.6,83.4,83.4,5592.49997763,0
+ASMB.US,D,20140314,000000,83.4,84,81.6,82.8,5926.66664296,0
+ASMB.US,D,20140317,000000,82.8,85.8,82.2,85.2,5625.916644163,0
+ASMB.US,D,20140318,000000,85.2,85.2,82.8,84.6,7187.999971247999,0
+ASMB.US,D,20140319,000000,84.6,85.2,82.8,83.4,5377.749978489,0
+ASMB.US,D,20140320,000000,83.4,84,81.6,82.8,4426.083315629,0
+ASMB.US,D,20140321,000000,82.2,83.4,81.6,83.4,8301.66663346,0
+ASMB.US,D,20140324,000000,83.4,88.2,82.2,82.8,21369.666581187998,0
+ASMB.US,D,20140325,000000,83.4,85.2,82.8,82.8,4433.583315598999,0
+ASMB.US,D,20140326,000000,84,85.2,78.6,79.8,12174.9999513,0
+ASMB.US,D,20140327,000000,80.4,82.2,73.2,75.6,12733.249949067,0
+ASMB.US,D,20140328,000000,76.8,76.8,73.8,74.4,4856.666647239999,0
+ASMB.US,D,20140331,000000,74.4,77.4,73.8,76.5,4361.083315889,0
+ASMB.US,D,20140401,000000,75,76.8,70.2,71.4,19247.749923009,0
+ASMB.US,D,20140402,000000,72,74.4,67.8,73.8,9971.749960113,0
+ASMB.US,D,20140403,000000,72.6,75,70.8,74.4,3366.0833198689998,0
+ASMB.US,D,20140404,000000,78,78.6,70.8,74.4,9486.249962054999,0
+ASMB.US,D,20140407,000000,73.8,73.8,69,70.8,5134.916646127,0
+ASMB.US,D,20140408,000000,71.4,72.6,69,72.6,7054.749971781,0
+ASMB.US,D,20140409,000000,71.4,73.2,71.4,72.6,2642.749989429,0
+ASMB.US,D,20140410,000000,73.8,75,72.6,73.8,8276.916633559,0
+ASMB.US,D,20140411,000000,73.8,73.8,69,69.6,3770.499984918,0
+ASMB.US,D,20140414,000000,71.4,72.6,63,64.8,7572.249969711,0
+ASMB.US,D,20140415,000000,66.576,67.8,60.606,63,6022.416642577,0
+ASMB.US,D,20140416,000000,62.4,65.4,62.4,64.2,2321.166657382,0
+ASMB.US,D,20140417,000000,65.4,66,64.2,64.8,2309.4166574289998,0
+ASMB.US,D,20140421,000000,66,67.8,65.4,67.8,3982.333317404,0
+ASMB.US,D,20140422,000000,67.8,71.4,67.2,69.3,7648.8333027379995,0
+ASMB.US,D,20140423,000000,68.4,69.006,65.4,66.6,1893.4999924259998,0
+ASMB.US,D,20140424,000000,66.6,69.594,66.6,68.4,3361.4166532209997,0
+ASMB.US,D,20140425,000000,66.06,70.194,65.4,65.7,1343.33332796,0
+ASMB.US,D,20140428,000000,64.8,66,62.4,64.2,3615.2499855389997,0
+ASMB.US,D,20140429,000000,63.6,65.4,63,63.6,1835.3333259919998,0
+ASMB.US,D,20140430,000000,63.6,66,61.8,64.2,3418.8333196579997,0
+ASMB.US,D,20140501,000000,64.8,65.4,63.6,64.2,1661.4166600209999,0
+ASMB.US,D,20140502,000000,64.8,66.6,62.4,64.2,1502.3333273239998,0
+ASMB.US,D,20140505,000000,61.8,64.2,60,63,4505.333315312,0
+ASMB.US,D,20140506,000000,63.6,63.6,60.6,61.8,1761.499992954,0
+ASMB.US,D,20140507,000000,61.254,61.254,60,60.6,3830.916651343,0
+ASMB.US,D,20140508,000000,60.6,61.8,60,61.2,1822.1666593779998,0
+ASMB.US,D,20140509,000000,60,63,54.6,57.6,6205.749975176999,0
+ASMB.US,D,20140512,000000,58.2,59.34,56.838,58.92,1618.9999935239998,0
+ASMB.US,D,20140513,000000,58.8,63,57.78,61.8,4909.499980361999,0
+ASMB.US,D,20140514,000000,63,65.4,61.8,64.2,9226.749963093,0
+ASMB.US,D,20140515,000000,64.2,64.8,60.6,63,6927.499972289999,0
+ASMB.US,D,20140516,000000,63.6,64.8,63,63.6,2380.333323812,0
+ASMB.US,D,20140519,000000,66,67.2,51,52.8,23618.749905524997,0
+ASMB.US,D,20140520,000000,54,54,51,52.2,7044.499971822,0
+ASMB.US,D,20140521,000000,53.4,58.8,51.09,51.6,14911.749940353,0
+ASMB.US,D,20140522,000000,52.2,55.2,51.12,54,6043.33330916,0
+ASMB.US,D,20140523,000000,54.6,55.8,52.2,54,3958.583317499,0
+ASMB.US,D,20140527,000000,54,57.6,54,56.4,8697.666631876,0
+ASMB.US,D,20140528,000000,57,63,54,61.8,18244.916593686998,0
+ASMB.US,D,20140529,000000,63,85.2,61.8,76.2,123235.416173725,0
+ASMB.US,D,20140530,000000,74.4,78.6,68.4,75.6,21779.749912880998,0
+ASMB.US,D,20140602,000000,77.4,77.4,67.8,70.806,5146.583312747,0
+ASMB.US,D,20140603,000000,67.806,72,67.806,70.5,6249.333308335999,0
+ASMB.US,D,20140604,000000,69,72,69,70.8,3125.83332083,0
+ASMB.US,D,20140605,000000,70.8,87.6,69.606,82.8,59392.499762429994,0
+ASMB.US,D,20140606,000000,83.4,85.2,75.6,80.4,13068.333281059999,0
+ASMB.US,D,20140609,000000,80.4,85.2,77.4,81.6,14051.916610458999,0
+ASMB.US,D,20140610,000000,81.6,84.6,77.4,82.8,9428.33329562,0
+ASMB.US,D,20140611,000000,82.8,96.594,82.2,93,76914.666359008,0
+ASMB.US,D,20140612,000000,93.6,99.6,90,94.2,34559.99986176,0
+ASMB.US,D,20140613,000000,97.8,99,93,94.8,20233.166585733998,0
+ASMB.US,D,20140616,000000,94.2,94.2,81,82.2,24230.166569745998,0
+ASMB.US,D,20140617,000000,81.6,87,76.8,85.2,12849.583281935,0
+ASMB.US,D,20140618,000000,84.6,84.6,78.6,80.4,11685.83328659,0
+ASMB.US,D,20140619,000000,79.2,82.8,79.2,82.2,4336.583315987,0
+ASMB.US,D,20140620,000000,81,87.6,78.6,84,11703.749953184999,0
+ASMB.US,D,20140623,000000,82.8,91.8,81,90,22902.083241725,0
+ASMB.US,D,20140624,000000,91.2,92.4,87,90.6,26241.6665617,0
+ASMB.US,D,20140625,000000,90,91.2,87,87.6,5527.1666445579995,0
+ASMB.US,D,20140626,000000,86.4,88.2,82.2,86.4,6394.333307756,0
+ASMB.US,D,20140627,000000,85.2,85.8,79.8,80.4,5331.499978674,0
+ASMB.US,D,20140630,000000,78.6,80.4,76.8,78.6,4413.416649013,0
+ASMB.US,D,20140701,000000,78.6,82.2,78,80.4,4764.16664761,0
+ASMB.US,D,20140702,000000,79.2,81,76.8,78,1821.6666593799998,0
+ASMB.US,D,20140703,000000,78,81,78,79.8,900.249996399,0
+ASMB.US,D,20140707,000000,81,81,78,78,1760.416659625,0
+ASMB.US,D,20140708,000000,78,79.8,76.8,79.8,3942.4166508969997,0
+ASMB.US,D,20140709,000000,78,93,78,90.6,18773.416591572997,0
+ASMB.US,D,20140710,000000,88.8,90,83.406,86.4,4048.833317138,0
+ASMB.US,D,20140711,000000,86.4,87.6,83.4,87,3673.1666519739997,0
+ASMB.US,D,20140714,000000,87,129,79.92,122.4,49299.9998028,0
+ASMB.US,D,20140715,000000,111.72,116.16,102.12,109.2,30241.666545699998,0
+ASMB.US,D,20140716,000000,107.04,107.04,93.24,98.4,14889.666607108,0
+ASMB.US,D,20140717,000000,90,97.2,87.744,91.08,8817.833298062,0
+ASMB.US,D,20140718,000000,90.96,96.72,90.12,95.16,3650.499985398,0
+ASMB.US,D,20140721,000000,95.28,98.4,91.2012,93.6,1876.916659159,0
+ASMB.US,D,20140722,000000,90.48,93.48,84,86.76,12109.16661823,0
+ASMB.US,D,20140723,000000,85.68,87,84.36,85.44,4488.3333153799995,0
+ASMB.US,D,20140724,000000,83.4,86.8788,83.4,85.08,2551.166656462,0
+ASMB.US,D,20140725,000000,83.76,86.808,83.76,84.84,2019.499991922,0
+ASMB.US,D,20140728,000000,84.72,84.72,68.52,72.84,21215.083248472998,0
+ASMB.US,D,20140729,000000,72,79.92,72,79.92,5323.249978707,0
+ASMB.US,D,20140730,000000,77.16,78.72,74.04,78.72,1952.083325525,0
+ASMB.US,D,20140731,000000,78,78.9504,73.92,75.96,3161.66665402,0
+ASMB.US,D,20140801,000000,75.84,75.948,72.72,74.64,1845.166659286,0
+ASMB.US,D,20140804,000000,73.44,74.28,70.9212,74.28,1781.4999928739999,0
+ASMB.US,D,20140805,000000,72.36,77.28,71.64,75.72,2283.833324198,0
+ASMB.US,D,20140806,000000,75.24,79.32,73.4412,78.24,2685.6666559239998,0
+ASMB.US,D,20140807,000000,76.44,88.2,76.44,83.64,4758.749980965,0
+ASMB.US,D,20140808,000000,81.84,85.92,78.6,82.44,1752.49999299,0
+ASMB.US,D,20140811,000000,83.64,84.36,79.44,83.04,1324.9999947,0
+ASMB.US,D,20140812,000000,83.04,85.08,83.04,83.64,773.1666635739999,0
+ASMB.US,D,20140813,000000,84.36,89.4,84.1212,88.32,3582.4999856699997,0
+ASMB.US,D,20140814,000000,88.68,89.76,85.44,89.64,3486.416652721,0
+ASMB.US,D,20140815,000000,88.68,89.76,84.12,88.44,4248.999983004,0
+ASMB.US,D,20140818,000000,88.92,88.92,82.2,85.08,5407.583311703,0
+ASMB.US,D,20140819,000000,84.6,85.2,80.4,81.24,2577.999989688,0
+ASMB.US,D,20140820,000000,80.64,82.1988,78,80.04,3118.499987526,0
+ASMB.US,D,20140821,000000,81.24,82.44,78.72,80.16,1969.99999212,0
+ASMB.US,D,20140822,000000,82.08,82.8,80.52,82.44,785.916663523,0
+ASMB.US,D,20140825,000000,84,91.8,81.96,90.36,4859.333313896,0
+ASMB.US,D,20140826,000000,89.28,90.84,87.6,88.68,3022.3333212439998,0
+ASMB.US,D,20140827,000000,91.2,91.2,84.84,89.52,1602.583326923,0
+ASMB.US,D,20140828,000000,85.8,88.56,85.8,87.6,388.41666511299997,0
+ASMB.US,D,20140829,000000,85.08,88.2,84.72,87.12,1209.6666618279999,0
+ASMB.US,D,20140902,000000,88.32,91.92,87.24,90.36,3378.33331982,0
+ASMB.US,D,20140903,000000,90,97.32,90,93.36,12993.666614692,0
+ASMB.US,D,20140904,000000,93,95.64,92.28,93.12,1421.333327648,0
+ASMB.US,D,20140905,000000,94.92,94.92,88.68,92.16,2217.916657795,0
+ASMB.US,D,20140908,000000,92.04,94.68,90.24,91.2,3443.666652892,0
+ASMB.US,D,20140909,000000,90.24,91.32,85.32,86.4,2004.499991982,0
+ASMB.US,D,20140910,000000,86.4,90.84,84.6,90.72,1799.749992801,0
+ASMB.US,D,20140911,000000,90.48,90.834,86.1612,90.6,1508.5833272989998,0
+ASMB.US,D,20140912,000000,89.16,100.2,89.16,97.44,9122.333296843999,0
+ASMB.US,D,20140915,000000,97.44,98.16,94.8,97.08,4110.166650226,0
+ASMB.US,D,20140916,000000,96.48,101.16,94.44,100.32,3287.4166535169998,0
+ASMB.US,D,20140917,000000,96,100.32,96,99.84,2404.333323716,0
+ASMB.US,D,20140918,000000,100.2,100.2,97.32,99.12,2585.999989656,0
+ASMB.US,D,20140919,000000,99.12,99.48,96.12,98.76,7024.499971902,0
+ASMB.US,D,20140922,000000,96.12,97.68,92.4,96.84,1767.999992928,0
+ASMB.US,D,20140923,000000,96.6,97.44,95.88,96.84,886.999996452,0
+ASMB.US,D,20140924,000000,96.36,97.92,96.12,97.32,1426.4999942939999,0
+ASMB.US,D,20140925,000000,97.32,97.8,94.8,97.2,2016.4166586009999,0
+ASMB.US,D,20140926,000000,97.2,98.28,96.8412,96.8412,216.416665801,0
+ASMB.US,D,20140929,000000,97.2,99.84,96.96,98.88,1388.9999944439999,0
+ASMB.US,D,20140930,000000,98.526,98.526,92.76,98.28,2810.416655425,0
+ASMB.US,D,20141001,000000,96.48,100.2,92.04,99.72,2709.5833224949997,0
+ASMB.US,D,20141002,000000,99.72,108,96.24,107.76,5340.583311971,0
+ASMB.US,D,20141003,000000,109.8,110.64,105.72,108.48,4197.333316544,0
+ASMB.US,D,20141006,000000,110.28,110.4,106.998,108.24,2489.749990041,0
+ASMB.US,D,20141007,000000,106.32,110.52,106.32,107.64,2310.499990758,0
+ASMB.US,D,20141008,000000,108.36,108.36,104.4,107.52,2938.416654913,0
+ASMB.US,D,20141009,000000,107.76,108.36,104.94,105.6,1593.2499936269999,0
+ASMB.US,D,20141010,000000,104.64,109.68,104.4,107.4,9004.499963982,0
+ASMB.US,D,20141013,000000,107.28,109.44,104.444,108.12,1321.9166613789998,0
+ASMB.US,D,20141014,000000,109.8,113.64,105.24,105.84,2037.833325182,0
+ASMB.US,D,20141015,000000,105.12,107.16,102.36,106.32,1643.3333267599999,0
+ASMB.US,D,20141016,000000,104.4,107.76,102.72,107.76,405.58333171099997,0
+ASMB.US,D,20141017,000000,104.4,107.28,104.4,107.28,470.333331452,0
+ASMB.US,D,20141020,000000,105.84,108.6,104.52,108.6,1671.333326648,0
+ASMB.US,D,20141021,000000,105.72,108.84,105.005,107.4,720.916663783,0
+ASMB.US,D,20141022,000000,105.24,107.04,102.252,102.72,798.5833301389999,0
+ASMB.US,D,20141023,000000,102.6,108,99.12,101.52,1743.2499930269998,0
+ASMB.US,D,20141024,000000,99.72,103.56,99.72,103.38,563.4166644129999,0
+ASMB.US,D,20141027,000000,100.8,103.56,100.08,103.32,538.2499978469999,0
+ASMB.US,D,20141028,000000,101.88,102.24,99.6,99.6,1090.6666623039998,0
+ASMB.US,D,20141029,000000,99.6,102.6,99.36,99.36,752.9999969879999,0
+ASMB.US,D,20141030,000000,101.88,101.88,99.72,101.88,310.583332091,0
+ASMB.US,D,20141031,000000,103.2,103.2,97.2,98.28,530.583331211,0
+ASMB.US,D,20141103,000000,98.16,99.12,94.44,95.52,620.1666641859999,0
+ASMB.US,D,20141104,000000,92.4,95.76,92.4,94.44,1661.6666600199999,0
+ASMB.US,D,20141105,000000,95.88,96.72,94.8,96.36,706.333330508,0
+ASMB.US,D,20141106,000000,96,96.24,94.32,96,1884.5833257949998,0
+ASMB.US,D,20141107,000000,95.4,98.16,95.28,97.92,1026.166662562,0
+ASMB.US,D,20141110,000000,96.84,103.56,96,99,2673.1666559739997,0
+ASMB.US,D,20141111,000000,96.6,99.36,95.16,97.56,1469.416660789,0
+ASMB.US,D,20141112,000000,99.24,101.64,96.48,101.4,1114.833328874,0
+ASMB.US,D,20141113,000000,102.24,103.08,101.52,102.12,708.083330501,0
+ASMB.US,D,20141114,000000,102.6,103.2,100.56,103.08,835.1666633259999,0
+ASMB.US,D,20141117,000000,101.88,103.08,100.92,103.08,841.6666633,0
+ASMB.US,D,20141118,000000,102.24,103.2,101.16,101.4,603.166664254,0
+ASMB.US,D,20141119,000000,101.401,105.36,101.401,102.72,717.666663796,0
+ASMB.US,D,20141120,000000,101.4,103.92,101.16,102.78,1092.583328963,0
+ASMB.US,D,20141121,000000,101.76,102.72,100.8,102.48,868.166663194,0
+ASMB.US,D,20141124,000000,102.48,103.92,101.16,102.96,1405.583327711,0
+ASMB.US,D,20141125,000000,102.6,103.69,102.42,103.2,1356.583327907,0
+ASMB.US,D,20141126,000000,103.2,104.16,101.88,103.8,977.4166627569999,0
+ASMB.US,D,20141128,000000,100.44,102.36,98.88,99.12,5576.66664436,0
+ASMB.US,D,20141201,000000,97.44,98.16,78.1464,87.96,4279.416649549,0
+ASMB.US,D,20141202,000000,91.68,92.04,88.8,91.2,877.083329825,0
+ASMB.US,D,20141203,000000,90.24,91.68,87.96,91.68,613.416664213,0
+ASMB.US,D,20141204,000000,88.44,95.04,87.624,94.68,1889.916659107,0
+ASMB.US,D,20141205,000000,91.2,91.32,87.12,87.72,1715.083326473,0
+ASMB.US,D,20141208,000000,86.76,91.56,80.64,86.28,1581.2499936749998,0
+ASMB.US,D,20141209,000000,86.4,88.2,80.4,87,2013.3333252799998,0
+ASMB.US,D,20141210,000000,87.36,88.08,85.38,86.16,231.583332407,0
+ASMB.US,D,20141211,000000,87.36,89.76,85.08,89.28,1838.33332598,0
+ASMB.US,D,20141212,000000,87.24,91.08,84.96,88.2,475.499998098,0
+ASMB.US,D,20141215,000000,93.84,94.92,85.02,89.28,2363.499990546,0
+ASMB.US,D,20141216,000000,84.84,89.4,84.12,89.4,1788.249992847,0
+ASMB.US,D,20141217,000000,83.4,89.28,83.04,87,1480.333327412,0
+ASMB.US,D,20141218,000000,84,90.84,83.4,84.72,3738.5833183789996,0
+ASMB.US,D,20141219,000000,88.8,89.16,82.2,82.8,3188.583320579,0
+ASMB.US,D,20141222,000000,82.8,95.16,78.72,93.72,8161.833300685999,0
+ASMB.US,D,20141223,000000,88.44,101.64,88.44,96.24,2506.0833233089998,0
+ASMB.US,D,20141224,000000,96.96,97.6788,93.72,95.4,630.166664146,0
+ASMB.US,D,20141226,000000,94.44,96.48,87.186,95.88,2765.333322272,0
+ASMB.US,D,20141229,000000,93.6,96,92.64,94.2,1202.49999519,0
+ASMB.US,D,20141230,000000,95.16,98.76,91.692,94.2,638.999997444,0
+ASMB.US,D,20141231,000000,90.24,96.432,90.24,94.32,724.16666377,0
+ASMB.US,D,20150102,000000,92.5188,98.0412,88.2012,94.56,1392.749994429,0
+ASMB.US,D,20150105,000000,87,97.2,87,97.08,895.4999964179999,0
+ASMB.US,D,20150106,000000,95.76,97.8,93.162,95.76,592.416664297,0
+ASMB.US,D,20150107,000000,93.36,97.44,91.44,97.44,1576.2499936949998,0
+ASMB.US,D,20150108,000000,94.8,97.8,92.2812,94.92,1086.999995652,0
+ASMB.US,D,20150109,000000,95.52,99.6,95.52,98.532,1412.5833276829999,0
+ASMB.US,D,20150112,000000,100.56,107.4,98.52,102.84,2492.666656696,0
+ASMB.US,D,20150113,000000,106.32,108,102.96,105.661,1890.9166591029998,0
+ASMB.US,D,20150114,000000,106.2,108,104.4,104.52,2733.2499890669997,0
+ASMB.US,D,20150115,000000,105.6,107.28,104.52,106.2,1184.583328595,0
+ASMB.US,D,20150116,000000,106.32,108.96,106.32,106.56,1330.749994677,0
+ASMB.US,D,20150120,000000,107.88,109.199,96.96,98.88,5437.083311585,0
+ASMB.US,D,20150121,000000,97.8,97.8,92.64,97.68,3128.8333208179997,0
+ASMB.US,D,20150122,000000,107.04,108.48,95.88,100.68,596.416664281,0
+ASMB.US,D,20150123,000000,99.96,103.8,99.96,102.48,162.49999935,0
+ASMB.US,D,20150126,000000,103.44,107.04,102.162,105.24,459.74999816099995,0
+ASMB.US,D,20150127,000000,102,104.16,99.6,99.6,912.6666630159999,0
+ASMB.US,D,20150128,000000,100.68,101.76,99.84,99.96,321.249998715,0
+ASMB.US,D,20150129,000000,99.96,102.24,99.6,101.7,384.916665127,0
+ASMB.US,D,20150130,000000,101.4,101.4,99.6,100.8,916.916662999,0
+ASMB.US,D,20150202,000000,99.72,102.24,99.6,100.8,1212.999995148,0
+ASMB.US,D,20150203,000000,101.4,104.52,99.612,103.8,1113.33332888,0
+ASMB.US,D,20150204,000000,104.4,105.36,100.8,105.36,1294.583328155,0
+ASMB.US,D,20150205,000000,103.08,108,100.68,107.76,1599.0833269369998,0
+ASMB.US,D,20150206,000000,109.2,111.6,107.94,111.48,2966.249988135,0
+ASMB.US,D,20150209,000000,111.6,112.2,110.4,111.839,1279.99999488,0
+ASMB.US,D,20150210,000000,111.6,113.04,110.4,113.04,1324.7499947009999,0
+ASMB.US,D,20150211,000000,113.16,115.08,110.76,113.16,903.666663052,0
+ASMB.US,D,20150212,000000,112.8,120,112.8,120,4543.916648491,0
+ASMB.US,D,20150213,000000,118.92,125.52,115.08,125.52,2631.249989475,0
+ASMB.US,D,20150217,000000,124.56,138,124.56,135.54,4349.416649269,0
+ASMB.US,D,20150218,000000,135.6,147.96,135.588,145.8,4553.083315121,0
+ASMB.US,D,20150219,000000,147,168,147,167.28,8338.916633310999,0
+ASMB.US,D,20150220,000000,159,204,156.6,179.4,21507.166580638,0
+ASMB.US,D,20150223,000000,183.36,185.64,159.12,166.2,15311.333272087999,0
+ASMB.US,D,20150224,000000,160.92,166.32,151.332,154.8,8338.499966645999,0
+ASMB.US,D,20150225,000000,155.4,177.6,153.84,177.24,4434.833315594,0
+ASMB.US,D,20150226,000000,172.68,178.44,169.92,173.4,5117.249979531,0
+ASMB.US,D,20150227,000000,173.52,174.48,160.38,162.12,4571.333315047999,0
+ASMB.US,D,20150302,000000,161.4,170.76,161.4,168.36,1541.6666604999998,0
+ASMB.US,D,20150303,000000,169.08,177.84,164.52,177.84,2483.3333233999997,0
+ASMB.US,D,20150304,000000,174,178.8,160.32,171.6,4783.3333142,0
+ASMB.US,D,20150305,000000,177.24,177.24,164.76,175.56,2291.6666575,0
+ASMB.US,D,20150306,000000,175.2,179.04,167.4,172.92,2124.9999915,0
+ASMB.US,D,20150309,000000,174,177,170.04,177,1474.9999940999999,0
+ASMB.US,D,20150310,000000,179.88,179.88,172.8,177.24,1383.3333278,0
+ASMB.US,D,20150311,000000,174.96,175.8,169.08,170.16,874.9999965,0
+ASMB.US,D,20150312,000000,158.64,172.32,158.64,169.92,2266.6666576,0
+ASMB.US,D,20150313,000000,174,177.72,166.8,169.2,1858.3333258999999,0
+ASMB.US,D,20150316,000000,170.4,170.4,161.16,162,1999.9999919999998,0
+ASMB.US,D,20150317,000000,163.8,166.56,160.32,164.4,1883.3333258,0
+ASMB.US,D,20150318,000000,162,170.16,162,166.44,2808.3333221,0
+ASMB.US,D,20150319,000000,158.4,162.96,151.32,156,115591.6662043,0
+ASMB.US,D,20150320,000000,158.88,165.6,158.76,163.68,19074.999923699997,0
+ASMB.US,D,20150323,000000,162,169.68,162,168.6,10783.3332902,0
+ASMB.US,D,20150324,000000,168.6,173.16,160.44,164.52,10174.9999593,0
+ASMB.US,D,20150325,000000,165.24,171,159.24,162,5924.9999763,0
+ASMB.US,D,20150326,000000,159,163.92,153.48,159.72,8816.6666314,0
+ASMB.US,D,20150327,000000,161.16,166.68,150.12,154.56,7649.9999694,0
+ASMB.US,D,20150330,000000,156.48,158.16,145.44,156.36,7441.6666368999995,0
+ASMB.US,D,20150331,000000,156.84,163.44,154.44,158.88,14213.666609811999,0
+ASMB.US,D,20150401,000000,158.16,158.88,148.44,158.88,12791.666615499998,0
+ASMB.US,D,20150402,000000,159.24,175.08,155.76,166.8,15883.3332698,0
+ASMB.US,D,20150406,000000,168,168,158.76,165.84,5974.9999761,0
+ASMB.US,D,20150407,000000,158.4,186,158.4,181.08,9879.916627147,0
+ASMB.US,D,20150408,000000,182.16,203.88,180,202.32,8941.6666309,0
+ASMB.US,D,20150409,000000,203.28,224.64,199.08,214.2,21671.916579979,0
+ASMB.US,D,20150410,000000,216.24,236.16,211.8,230.52,13408.333279699998,0
+ASMB.US,D,20150413,000000,230.64,246,212.76,217.92,24208.3332365,0
+ASMB.US,D,20150414,000000,214.8,236.16,207.72,228.36,15258.333272299998,0
+ASMB.US,D,20150415,000000,231.24,240,225.12,238.2,11316.499954734,0
+ASMB.US,D,20150416,000000,238.08,244.68,232.968,242.4,10883.583289798999,0
+ASMB.US,D,20150417,000000,240.84,241.56,226.92,234.84,9033.333297199999,0
+ASMB.US,D,20150420,000000,226.92,245.1,226.92,240.36,9886.416627121,0
+ASMB.US,D,20150421,000000,243,243,225.84,234.48,6909.249972363,0
+ASMB.US,D,20150422,000000,235.2,235.2,188.616,201.36,23700.166571865997,0
+ASMB.US,D,20150423,000000,195.48,210.6,194.4,203.88,15691.6666039,0
+ASMB.US,D,20150424,000000,203.16,203.16,180.72,185.4,11158.3332887,0
+ASMB.US,D,20150427,000000,189.24,189.24,167.04,170.4,14691.666607899999,0
+ASMB.US,D,20150428,000000,175.56,175.56,160.08,173.4,8658.3332987,0
+ASMB.US,D,20150429,000000,171.72,182.76,165.36,166.08,7391.666637099999,0
+ASMB.US,D,20150430,000000,166.68,170.88,159.6,159.84,7258.333304299999,0
+ASMB.US,D,20150501,000000,160.2,166.92,153,157.08,8424.9999663,0
+ASMB.US,D,20150504,000000,152.88,179.76,152.88,160.08,3766.6666516,0
+ASMB.US,D,20150505,000000,158.04,159,146.76,147.6,7724.999969099999,0
+ASMB.US,D,20150506,000000,147.6,160.44,144.96,155.28,6700.249973198999,0
+ASMB.US,D,20150507,000000,153.72,156,145.32,147.48,6586.916640318999,0
+ASMB.US,D,20150508,000000,147.48,159.72,146.04,157.32,6491.666640699999,0
+ASMB.US,D,20150511,000000,158.16,169.68,150.84,160.2,5041.6666465,0
+ASMB.US,D,20150512,000000,168.24,168.24,153.6,162.72,4857.666647235999,0
+ASMB.US,D,20150513,000000,162.6,165.48,155.4,158.28,3374.9999865,0
+ASMB.US,D,20150514,000000,157.32,171.84,154.32,168,4508.333315299999,0
+ASMB.US,D,20150515,000000,168.24,169.92,163.56,168.84,3354.666653248,0
+ASMB.US,D,20150518,000000,167.16,175.08,167.04,169.92,4932.833313602,0
+ASMB.US,D,20150519,000000,168.24,178.8,168,170.04,4183.3333166,0
+ASMB.US,D,20150520,000000,168.36,174.24,166.56,171.72,3433.3333196,0
+ASMB.US,D,20150521,000000,171.48,175.8,168,172.92,3858.3333178999997,0
+ASMB.US,D,20150522,000000,173.88,181.2,167.52,178.44,4116.6666502,0
+ASMB.US,D,20150526,000000,183.84,194.88,177.84,183.24,6350.166641266,0
+ASMB.US,D,20150527,000000,183,195,175.68,191.04,11208.3332885,0
+ASMB.US,D,20150528,000000,196.92,199.68,185.4,190.8,9172.249963311,0
+ASMB.US,D,20150529,000000,192.24,211.56,190.8,199.92,6483.333307399999,0
+ASMB.US,D,20150601,000000,200.16,206.76,194.04,197.88,7910.7499683569995,0
+ASMB.US,D,20150602,000000,195.36,218.28,191.04,217.56,12626.833282825999,0
+ASMB.US,D,20150603,000000,216.48,229.08,210.12,226.08,7108.333304899999,0
+ASMB.US,D,20150604,000000,222.12,228.36,214.56,220.44,6291.6666415,0
+ASMB.US,D,20150605,000000,217.2,227.4,214.08,226.56,3991.6666507,0
+ASMB.US,D,20150608,000000,223.56,229.08,213.36,217.08,10316.6666254,0
+ASMB.US,D,20150609,000000,219.96,219.96,205.56,212.88,3516.0833192689997,0
+ASMB.US,D,20150610,000000,210.972,213.24,194.88,200.16,8371.249966514999,0
+ASMB.US,D,20150611,000000,200.4,206.4,199.2,201.12,3220.583320451,0
+ASMB.US,D,20150612,000000,200.16,204.72,194.64,199.2,4249.999983,0
+ASMB.US,D,20150615,000000,196.44,196.68,187.32,195.84,10324.9999587,0
+ASMB.US,D,20150616,000000,196.32,205.44,189.36,201.24,4149.9999834,0
+ASMB.US,D,20150617,000000,198.12,205.68,190.56,200.4,5633.3333108,0
+ASMB.US,D,20150618,000000,207.84,207.84,184.08,186,7599.9999695999995,0
+ASMB.US,D,20150619,000000,190.68,200.16,182.76,198.6,9316.666629399999,0
+ASMB.US,D,20150622,000000,202.92,208.08,195.6,204.48,6274.9999749,0
+ASMB.US,D,20150623,000000,205.56,205.56,195.84,200.64,9353.083295921,0
+ASMB.US,D,20150624,000000,198.84,203.88,194.76,199.44,5716.666643799999,0
+ASMB.US,D,20150625,000000,199.44,205.08,193.44,204.12,10458.3332915,0
+ASMB.US,D,20150626,000000,203.4,209.16,199.56,205.92,167558.33266309998,0
+ASMB.US,D,20150629,000000,205.2,224.04,202.32,222.12,13433.3332796,0
+ASMB.US,D,20150630,000000,223.08,239.16,223.08,231.12,16706.333266507998,0
+ASMB.US,D,20150701,000000,234.12,238.92,219.12,231,17058.3332651,0
+ASMB.US,D,20150702,000000,230.64,231.72,218.04,227.4,5849.9999766,0
+ASMB.US,D,20150706,000000,224.4,230.64,220.32,229.08,7191.6666379,0
+ASMB.US,D,20150707,000000,230.76,230.76,214.92,216.96,10533.333291199999,0
+ASMB.US,D,20150708,000000,215.28,216,202.68,204,6166.666641999999,0
+ASMB.US,D,20150709,000000,207.12,217.32,206.52,214.56,3966.6666508,0
+ASMB.US,D,20150710,000000,216.6,223.44,215.4,222.6,4991.6666467,0
+ASMB.US,D,20150713,000000,222.72,231.72,215.04,216.6,9166.66663,0
+ASMB.US,D,20150714,000000,215.88,218.76,207,210,8598.166632274,0
+ASMB.US,D,20150715,000000,208.08,231.72,204.36,215.28,9866.166627202,0
+ASMB.US,D,20150716,000000,216,221.64,213.36,216.48,5099.999979599999,0
+ASMB.US,D,20150717,000000,216.96,225.6,216.96,219.96,5449.9999781999995,0
+ASMB.US,D,20150720,000000,220.68,220.68,206.88,209.4,3524.9999859,0
+ASMB.US,D,20150721,000000,208.68,212.4,200.4,203.88,3058.3333211,0
+ASMB.US,D,20150722,000000,202.32,210.36,201.24,205.68,10291.6666255,0
+ASMB.US,D,20150723,000000,207.12,212.4,204,208.68,5716.666643799999,0
+ASMB.US,D,20150724,000000,207.36,210.12,196.32,197.52,3808.3333181,0
+ASMB.US,D,20150727,000000,196.32,202.56,187.2,193.92,8441.6666329,0
+ASMB.US,D,20150728,000000,197.28,207.12,182.04,192.12,8816.6666314,0
+ASMB.US,D,20150729,000000,192.48,192.72,180.48,183.48,5708.333310499999,0
+ASMB.US,D,20150730,000000,185.88,185.88,174.96,180.72,7174.9999713,0
+ASMB.US,D,20150731,000000,186.6,186.6,176.4,180,14841.6666073,0
+ASMB.US,D,20150803,000000,179.64,184.8,177.72,179.64,6134.916642126999,0
+ASMB.US,D,20150804,000000,180.84,186.84,176.04,183.6,7116.666638199999,0
+ASMB.US,D,20150805,000000,186.12,192.6,178.44,188.04,8183.333300599999,0
+ASMB.US,D,20150806,000000,189.36,191.76,171.24,173.76,11400.666621064,0
+ASMB.US,D,20150807,000000,172.92,173.28,165.36,170.28,3141.6666541,0
+ASMB.US,D,20150810,000000,170.88,178.08,166.2,167.52,4999.99998,0
+ASMB.US,D,20150811,000000,168.48,172.44,160.92,165,6454.416640849,0
+ASMB.US,D,20150812,000000,163.32,175.2,153.96,163.44,4924.9999803,0
+ASMB.US,D,20150813,000000,164.64,166.8,160.2,162.48,4999.99998,0
+ASMB.US,D,20150814,000000,163.8,168.48,157.32,159.36,9016.666630599999,0
+ASMB.US,D,20150817,000000,159.24,170.04,157.8,168.84,6933.333305599999,0
+ASMB.US,D,20150818,000000,168.84,171.84,162.24,163.8,6816.666639399999,0
+ASMB.US,D,20150819,000000,161.76,166.44,151.68,162.12,9391.6666291,0
+ASMB.US,D,20150820,000000,162,162.36,150.72,152.16,9708.3332945,0
+ASMB.US,D,20150821,000000,149.16,156.6,144,149.28,10816.666623399999,0
+ASMB.US,D,20150824,000000,135.36,161.64,135.36,152.52,7322.49997071,0
+ASMB.US,D,20150825,000000,159.72,159.72,146.16,147.48,6149.9999754,0
+ASMB.US,D,20150826,000000,151.32,165.6,142.2,153.96,7416.666636999999,0
+ASMB.US,D,20150827,000000,154.44,165.24,150,155.64,6499.999973999999,0
+ASMB.US,D,20150828,000000,153.96,159.96,152.28,159.96,5366.6666452,0
+ASMB.US,D,20150831,000000,160.8,167.64,158.04,164.52,10658.333290699999,0
+ASMB.US,D,20150901,000000,161.52,169.44,157.08,163.44,6983.3333053999995,0
+ASMB.US,D,20150902,000000,165.84,174.96,162.36,173.88,4774.9999809,0
+ASMB.US,D,20150903,000000,175.2,176.16,154.56,155.76,8541.666632499999,0
+ASMB.US,D,20150904,000000,155.4,162.96,151.32,156.96,4599.9999816,0
+ASMB.US,D,20150908,000000,160.2,166.2,155.16,163.92,4516.6666485999995,0
+ASMB.US,D,20150909,000000,166.32,166.44,158.4,160.32,6641.666640099999,0
+ASMB.US,D,20150910,000000,161.28,169.608,160.44,167.64,7146.66663808,0
+ASMB.US,D,20150911,000000,166.92,173.76,162.96,167.76,5816.6666434,0
+ASMB.US,D,20150914,000000,169.8,170.88,162.12,165.48,7241.666637699999,0
+ASMB.US,D,20150915,000000,166.92,168.24,162.12,163.08,7024.9999719,0
+ASMB.US,D,20150916,000000,164.28,166.8,162,165.36,8074.9999677,0
+ASMB.US,D,20150917,000000,165.6,171.48,164.64,170.04,12440.999950235999,0
+ASMB.US,D,20150918,000000,168,183.48,165.36,181.8,11649.9999534,0
+ASMB.US,D,20150921,000000,184.32,185.28,156.6,160.44,12949.999948199998,0
+ASMB.US,D,20150922,000000,159.36,159.36,150.6,151.8,6658.333306699999,0
+ASMB.US,D,20150923,000000,151.44,158.52,145.32,152.04,7441.6666368999995,0
+ASMB.US,D,20150924,000000,151.8,153.6,138,140.16,7546.416636481,0
+ASMB.US,D,20150925,000000,142.44,142.44,114,123.12,14458.3332755,0
+ASMB.US,D,20150928,000000,121.92,123,110.64,120,12545.166616486,0
+ASMB.US,D,20150929,000000,120.48,125.88,112.68,114.96,8108.3333009,0
+ASMB.US,D,20150930,000000,117.12,122.16,112.08,114.72,8616.6666322,0
+ASMB.US,D,20151001,000000,114.12,116.04,108.24,114.6,10433.3332916,0
+ASMB.US,D,20151002,000000,112.68,119.4,102.84,114.6,8649.9999654,0
+ASMB.US,D,20151005,000000,114.72,126,110.04,114.84,5250.666645664,0
+ASMB.US,D,20151006,000000,113.52,117,104.4,113.76,7299.9999708,0
+ASMB.US,D,20151007,000000,114.36,121.44,112.44,118.8,3249.9999869999997,0
+ASMB.US,D,20151008,000000,117.96,122.4,110.16,116.76,6674.9999732999995,0
+ASMB.US,D,20151009,000000,117.24,131.88,115.08,130.44,5066.6666464,0
+ASMB.US,D,20151012,000000,130.92,130.92,119.52,125.4,8042.333301164,0
+ASMB.US,D,20151013,000000,125.16,126.72,113.16,114.36,6133.3333088,0
+ASMB.US,D,20151014,000000,115.2,118.92,110.52,112.08,6283.3333082,0
+ASMB.US,D,20151015,000000,111.72,137.4,111.72,136.68,9199.9999632,0
+ASMB.US,D,20151016,000000,137.52,137.52,129.12,131.52,3133.3333208,0
+ASMB.US,D,20151019,000000,131.64,137.88,122.52,125.88,3266.5833202669996,0
+ASMB.US,D,20151020,000000,126.36,126.36,115.2,116.76,2781.999988872,0
+ASMB.US,D,20151021,000000,117.6,120.36,108,113.76,7091.666638299999,0
+ASMB.US,D,20151022,000000,114.6,118.8,108.12,110.28,5233.3333124,0
+ASMB.US,D,20151023,000000,111.72,122.04,109.08,120.12,3149.9999874,0
+ASMB.US,D,20151026,000000,120,123.84,117.6,119.76,3216.6666538,0
+ASMB.US,D,20151027,000000,119.28,119.76,107.16,118.08,10441.666624899999,0
+ASMB.US,D,20151028,000000,118.2,125.04,109.68,121.68,3833.333318,0
+ASMB.US,D,20151029,000000,121.92,134.76,110.16,113.16,3949.9999841999997,0
+ASMB.US,D,20151030,000000,113.28,126.24,108.96,115.2,6024.999975899999,0
+ASMB.US,D,20151102,000000,115.32,123,110.4,111.36,12581.999949672,0
+ASMB.US,D,20151103,000000,111,118.08,108.6,116.64,12949.999948199998,0
+ASMB.US,D,20151104,000000,108.96,121.5,108.96,112.56,3835.9166513229998,0
+ASMB.US,D,20151105,000000,112.44,112.44,108,110.88,4799.999980799999,0
+ASMB.US,D,20151106,000000,109.68,109.68,105.6,109.08,11024.999955899999,0
+ASMB.US,D,20151109,000000,105.12,113.04,105.12,111.72,2521.583323247,0
+ASMB.US,D,20151110,000000,111.72,112.2,108.36,111.72,1349.9999946,0
+ASMB.US,D,20151111,000000,110.76,113.88,106.2,110.04,1391.6666610999998,0
+ASMB.US,D,20151112,000000,108.72,109.44,105,105.84,2008.3333252999998,0
+ASMB.US,D,20151113,000000,105.36,113.76,105.36,113.28,5416.666644999999,0
+ASMB.US,D,20151116,000000,111.12,116.28,104.4,107.16,13116.6666142,0
+ASMB.US,D,20151117,000000,107.4,111,98.4,100.44,7941.6666349,0
+ASMB.US,D,20151118,000000,104.4,107.4,97.8,107.04,2508.3333233,0
+ASMB.US,D,20151119,000000,107.28,107.28,100.08,106.08,2208.3333245,0
+ASMB.US,D,20151120,000000,106.8,108.6,100.68,106.56,2474.9999900999996,0
+ASMB.US,D,20151123,000000,106.92,109.08,103.56,107.4,4291.6666495,0
+ASMB.US,D,20151124,000000,106.92,110.52,103.2,109.68,1616.6666602,0
+ASMB.US,D,20151125,000000,108.96,117,106.44,116.4,1774.9999928999998,0
+ASMB.US,D,20151127,000000,116.76,117.84,112.92,116.76,1724.9999931,0
+ASMB.US,D,20151130,000000,116.88,120.84,114.96,117.96,5333.333312,0
+ASMB.US,D,20151201,000000,118.68,118.68,112.92,117.24,2617.2499895309998,0
+ASMB.US,D,20151202,000000,117.6,119.16,113.22,117.72,5151.66664606,0
+ASMB.US,D,20151203,000000,117.72,122.64,105.72,106.68,7734.916635727,0
+ASMB.US,D,20151204,000000,106.2,113.28,101.04,101.76,4141.6666501,0
+ASMB.US,D,20151207,000000,101.16,101.16,94.08,97.32,3358.3333199,0
+ASMB.US,D,20151208,000000,96.48,102.72,93.48,101.28,2152.583324723,0
+ASMB.US,D,20151209,000000,101.28,101.28,96.6,99,2191.6666579,0
+ASMB.US,D,20151210,000000,98.64,100.44,94.8,99.72,4466.6666488,0
+ASMB.US,D,20151211,000000,97.08,99.24,94.32,94.8,2274.9999909,0
+ASMB.US,D,20151214,000000,93.72,100.2,93.6,94.08,3476.166652762,0
+ASMB.US,D,20151215,000000,97.68,97.68,91.2,96.36,2374.9999905,0
+ASMB.US,D,20151216,000000,96.6,100.92,93.6,100.92,2924.9999883,0
+ASMB.US,D,20151217,000000,100.68,100.68,92.64,92.64,2066.6666584,0
+ASMB.US,D,20151218,000000,92.04,99,92.04,94.56,6333.333307999999,0
+ASMB.US,D,20151221,000000,95.4,95.88,90.84,91.8,2749.999989,0
+ASMB.US,D,20151222,000000,91.8,92.76,86.76,87.84,2349.9166572669997,0
+ASMB.US,D,20151223,000000,88.08,95.04,86.64,93.6,3608.3333189,0
+ASMB.US,D,20151224,000000,93.36,96.36,92.76,93,2166.833324666,0
+ASMB.US,D,20151228,000000,93,101.28,92.4,92.4,1510.583327291,0
+ASMB.US,D,20151229,000000,92.76,93.12,88.68,91.2,2813.583322079,0
+ASMB.US,D,20151230,000000,90.72,92.76,88.68,90.72,1447.416660877,0
+ASMB.US,D,20151231,000000,90.48,95.88,90,90.12,3676.249985295,0
+ASMB.US,D,20160104,000000,90,90,85.08,86.28,5578.166644354,0
+ASMB.US,D,20160105,000000,86.16,87.24,81.96,82.08,3443.33331956,0
+ASMB.US,D,20160106,000000,80.52,85.08,79.44,83.88,2937.416654917,0
+ASMB.US,D,20160107,000000,82.2,85.2,78.6,83.04,3663.5833186789996,0
+ASMB.US,D,20160108,000000,83.28,83.8788,78.6,79.32,2888.999988444,0
+ASMB.US,D,20160111,000000,79.32,84.84,76.44,84.36,4601.416648261,0
+ASMB.US,D,20160112,000000,84.48,88.56,79.2,81.12,3766.4999849339997,0
+ASMB.US,D,20160113,000000,80.64,80.64,67.5552,68.64,4192.416649897,0
+ASMB.US,D,20160114,000000,68.16,71.28,65.76,68.88,2796.166655482,0
+ASMB.US,D,20160115,000000,66.84,68.16,63.24,67.8,5709.666643828,0
+ASMB.US,D,20160119,000000,67.2,67.2,67.2,67.2,0,0
+ASMB.US,D,20160120,000000,66,71.4,65.04,69.96,3829.583318015,0
+ASMB.US,D,20160121,000000,69.96,70.32,66.96,68.28,4564.833315074,0
+ASMB.US,D,20160122,000000,69.36,70.8,67.8,69.12,4316.499982734,0
+ASMB.US,D,20160125,000000,68.64,71.4,64.32,67.44,1485.9999940559999,0
+ASMB.US,D,20160126,000000,68.04,68.04,64.2,65.16,3617.583318863,0
+ASMB.US,D,20160127,000000,65.04,65.04,61.2,61.44,3134.1666541299996,0
+ASMB.US,D,20160128,000000,61.8,63.48,59.76,60.96,2679.333322616,0
+ASMB.US,D,20160129,000000,60.96,63.6,60.6,61.56,9686.333294588,0
+ASMB.US,D,20160201,000000,61.44,64.32,57.96,63.24,2668.4999893259996,0
+ASMB.US,D,20160202,000000,62.4,62.4,60.12,61.44,1847.9166592749998,0
+ASMB.US,D,20160203,000000,61.68,62.4,55.68,62.28,2626.166656162,0
+ASMB.US,D,20160204,000000,61.92,66.84,61.2,64.56,2288.916657511,0
+ASMB.US,D,20160205,000000,64.08,68.16,60,61.2,4415.916649003,0
+ASMB.US,D,20160208,000000,60.6,60.6,55.2,56.64,4186.999983252,0
+ASMB.US,D,20160209,000000,55.8,60.48,55.68,59.4,2563.166656414,0
+ASMB.US,D,20160210,000000,59.52,69.12,59.52,66.24,5181.666645939999,0
+ASMB.US,D,20160211,000000,64.8,67.32,64.8,66,2130.999991476,0
+ASMB.US,D,20160212,000000,66.72,68.4,63.96,65.16,3653.499985386,0
+ASMB.US,D,20160216,000000,68.4,70.8,65.4,70.68,2887.583321783,0
+ASMB.US,D,20160217,000000,70.68,76.44,70.68,76.32,2914.16665501,0
+ASMB.US,D,20160218,000000,77.28,77.28,69.48,69.6,2461.916656819,0
+ASMB.US,D,20160219,000000,69,69.84,64.92,67.08,3304.666653448,0
+ASMB.US,D,20160222,000000,67.8,67.8,62.88,64.44,2210.499991158,0
+ASMB.US,D,20160223,000000,64.68,66.48,59.64,62.28,3279.8333202139997,0
+ASMB.US,D,20160224,000000,61.44,64.08,59.76,62.16,2196.416657881,0
+ASMB.US,D,20160225,000000,62.16,62.16,58.56,58.92,1619.583326855,0
+ASMB.US,D,20160226,000000,59.4,60.6,57.72,59.4,4051.5833171269996,0
+ASMB.US,D,20160229,000000,59.28,59.4,54,54.48,3008.249987967,0
+ASMB.US,D,20160301,000000,55.32,57.12,51.96,57.12,1723.916659771,0
+ASMB.US,D,20160302,000000,58.08,63.36,57.48,62.4,6046.499975813999,0
+ASMB.US,D,20160303,000000,62.52,64.2,60.36,63.96,1686.749993253,0
+ASMB.US,D,20160304,000000,64.32,73.56,62.16,70.92,4183.499983266,0
+ASMB.US,D,20160307,000000,70.92,76.8,69.72,72,5317.416645397,0
+ASMB.US,D,20160308,000000,71.4,71.4,64.5492,65.4,1330.083328013,0
+ASMB.US,D,20160309,000000,66.12,69,63.24,67.2,1325.999994696,0
+ASMB.US,D,20160310,000000,67.56,67.56,63.12,64.8,1887.583325783,0
+ASMB.US,D,20160311,000000,65.64,67.8,64.56,67.68,1287.083328185,0
+ASMB.US,D,20160314,000000,68.04,72.6,64.92,69.84,1820.0833260529998,0
+ASMB.US,D,20160315,000000,69.84,72.96,67.692,72,3380.7499864769998,0
+ASMB.US,D,20160316,000000,72.12,73.92,65.4,67.68,2666.3333226679997,0
+ASMB.US,D,20160317,000000,67.8,67.8,63.48,64.44,1946.4166588809999,0
+ASMB.US,D,20160318,000000,64.68,68.76,63.12,67.2,5886.66664312,0
+ASMB.US,D,20160321,000000,66.84,71.4,63.48,66.84,1720.4166597849999,0
+ASMB.US,D,20160322,000000,66.84,69.36,63.36,68.64,2723.666655772,0
+ASMB.US,D,20160323,000000,68.88,70.2,60.12,60.48,3714.6666518079996,0
+ASMB.US,D,20160324,000000,60.36,62.4,57.48,60.48,2239.333324376,0
+ASMB.US,D,20160328,000000,60.24,61.56,58.68,60.12,1411.8333276859998,0
+ASMB.US,D,20160329,000000,60.24,64.32,58.68,63.36,1483.499994066,0
+ASMB.US,D,20160330,000000,64.56,68.9988,58.2,58.56,2799.916655467,0
+ASMB.US,D,20160331,000000,58.8,61.68,58.32,60.24,1997.749992009,0
+ASMB.US,D,20160401,000000,60.12,63.84,58.32,62.52,892.0833297649999,0
+ASMB.US,D,20160404,000000,63.12,63.12,59.88,61.56,718.583330459,0
+ASMB.US,D,20160405,000000,61.68,63.72,59.16,61.32,1726.416659761,0
+ASMB.US,D,20160406,000000,61.2,64.0788,60.24,60.6,1315.8333280699999,0
+ASMB.US,D,20160407,000000,60.48,63.6,59.64,60,2645.249989419,0
+ASMB.US,D,20160408,000000,61.44,61.56,58.26,60,3384.749986461,0
+ASMB.US,D,20160411,000000,60.36,62.28,57,58.44,977.8333294219999,0
+ASMB.US,D,20160412,000000,58.32,61.08,57.96,58.92,813.916663411,0
+ASMB.US,D,20160413,000000,59.76,63,59.52,61.08,1800.83332613,0
+ASMB.US,D,20160414,000000,60.96,62.16,59.28,61.56,1367.166661198,0
+ASMB.US,D,20160415,000000,61.08,62.88,60,62.28,1039.916662507,0
+ASMB.US,D,20160418,000000,61.68,63.72,61.44,63.48,749.083330337,0
+ASMB.US,D,20160419,000000,61.62,63.96,61.2,63.84,1027.666662556,0
+ASMB.US,D,20160420,000000,64.8084,64.8084,61.2,61.32,973.3333294399999,0
+ASMB.US,D,20160421,000000,62.52,64.8,60.12,63.96,829.083330017,0
+ASMB.US,D,20160422,000000,63.96,71.76,62.52,70.44,2491.333323368,0
+ASMB.US,D,20160425,000000,70.68,70.68,64.68,69,1344.4166612889999,0
+ASMB.US,D,20160426,000000,68.88,68.88,65.16,67.32,1147.083328745,0
+ASMB.US,D,20160427,000000,66.6,68.64,63.84,67.8,1260.2499949589999,0
+ASMB.US,D,20160428,000000,67.32,71.4,64.08,70.68,2336.7499906529997,0
+ASMB.US,D,20160429,000000,72,72.36,67.98,72,2221.749991113,0
+ASMB.US,D,20160502,000000,72.6,72.6,64.32,66.96,2202.416657857,0
+ASMB.US,D,20160503,000000,65.4,67.8,63.48,64.44,4530.416648545,0
+ASMB.US,D,20160504,000000,63.96,67.68,61.2,65.16,4656.999981372,0
+ASMB.US,D,20160505,000000,63,65.16,61.8,62.52,6271.916641579,0
+ASMB.US,D,20160506,000000,61.32,63.12,58.56,58.92,3521.749985913,0
+ASMB.US,D,20160509,000000,58.44,60.48,57,59.28,4846.833313946,0
+ASMB.US,D,20160510,000000,57.6,60.72,57.6,59.88,1695.2499932189999,0
+ASMB.US,D,20160511,000000,59.64,59.64,55.2,58.2,854.0833299169999,0
+ASMB.US,D,20160512,000000,63.6,63.72,56.04,57,11549.916620467,0
+ASMB.US,D,20160513,000000,55.92,60,55.92,58.56,1307.2499947709998,0
+ASMB.US,D,20160516,000000,57.36,60.96,56.64,59.04,1280.9999948759998,0
+ASMB.US,D,20160517,000000,58.2,62.64,57.6,62.16,3564.749985741,0
+ASMB.US,D,20160518,000000,61.92,66.48,61.92,66.48,3319.99998672,0
+ASMB.US,D,20160519,000000,66.48,67.68,61.44,61.68,1958.166658834,0
+ASMB.US,D,20160520,000000,62.4,63.84,58.56,63.6,776.999996892,0
+ASMB.US,D,20160523,000000,63.6,65.28,60.6,61.08,946.0833295489999,0
+ASMB.US,D,20160524,000000,65.88,66.6,61.08,65.64,1213.166661814,0
+ASMB.US,D,20160525,000000,64.44,67.44,64.44,67.32,925.083329633,0
+ASMB.US,D,20160526,000000,67.35,69,64.44,65.4,1360.6666612239999,0
+ASMB.US,D,20160527,000000,65.16,67.2,62.16,64.56,1586.66666032,0
+ASMB.US,D,20160531,000000,65.04,69,62.52,68.04,1474.916660767,0
+ASMB.US,D,20160601,000000,63.66,69.12,61.56,67.8,2074.5833250349997,0
+ASMB.US,D,20160602,000000,67.8,70.56,67.2,70.08,1744.3333263559998,0
+ASMB.US,D,20160603,000000,69.6,71.52,66.48,68.64,1870.499992518,0
+ASMB.US,D,20160606,000000,68.88,78,68.88,76.8,2311.999990752,0
+ASMB.US,D,20160607,000000,77.52,77.52,72,74.88,2881.3333218079997,0
+ASMB.US,D,20160608,000000,74.04,79.2,72.24,77.76,2664.99998934,0
+ASMB.US,D,20160609,000000,77.4,80.04,72,72.96,1820.8333260499999,0
+ASMB.US,D,20160610,000000,72.24,77.04,68.16,71.28,1557.0833271049999,0
+ASMB.US,D,20160613,000000,66.9,73.68,66.4812,71.52,2447.1666568779997,0
+ASMB.US,D,20160614,000000,71.28,74.04,68.16,71.52,2477.999990088,0
+ASMB.US,D,20160615,000000,71.88,74.28,71.88,72.24,1933.9166589309998,0
+ASMB.US,D,20160616,000000,74.52,74.52,68.4,72,1431.7499942729999,0
+ASMB.US,D,20160617,000000,72.12,77.28,71.88,75.12,5834.416643328999,0
+ASMB.US,D,20160620,000000,73.8,75.12,67.2,71.64,105689.832910574,0
+ASMB.US,D,20160621,000000,72.24,77.4,68.88,69.6,6652.416640056999,0
+ASMB.US,D,20160622,000000,66.72,69.48,64.68,67.32,7431.083303609,0
+ASMB.US,D,20160623,000000,68.64,68.88,66,68.04,6410.916641023,0
+ASMB.US,D,20160624,000000,64.8,67.2,63.36,65.16,7159.749971361,0
+ASMB.US,D,20160627,000000,64.92,66.48,60,61.2,6176.416641961,0
+ASMB.US,D,20160628,000000,62.04,67.08,61.56,65.76,2789.083322177,0
+ASMB.US,D,20160629,000000,66.48,69.48,62.64,67.8,2705.249989179,0
+ASMB.US,D,20160630,000000,68.16,72.36,63.96,66.6,2640.83332277,0
+ASMB.US,D,20160701,000000,66.84,76.2,64.2,75.84,2457.6666568359997,0
+ASMB.US,D,20160705,000000,74.88,75.36,70.32,72.36,1548.499993806,0
+ASMB.US,D,20160706,000000,72.36,74.16,70.2,73.2,2408.249990367,0
+ASMB.US,D,20160707,000000,73.8,75,71.4,73.32,1302.416661457,0
+ASMB.US,D,20160708,000000,73.56,74.64,72.48,74.04,1016.9166625989999,0
+ASMB.US,D,20160711,000000,75.12,78.48,73.44,76.56,4557.7499817689995,0
+ASMB.US,D,20160712,000000,76.68,78,75.24,75.72,2559.499989762,0
+ASMB.US,D,20160713,000000,76.8,77.4,72.264,72.6,1843.1666592939998,0
+ASMB.US,D,20160714,000000,75,75,69,70.44,1796.4999928139998,0
+ASMB.US,D,20160715,000000,72,73.92,69.48,69.96,1966.3333254679999,0
+ASMB.US,D,20160718,000000,70.56,73.8,68.04,69.72,867.1666631979999,0
+ASMB.US,D,20160719,000000,69.96,73.2,66.6,68.64,1464.8333274739998,0
+ASMB.US,D,20160720,000000,69,72.84,67.14,69.48,2294.416657489,0
+ASMB.US,D,20160721,000000,70.2,71.64,68.4,70.56,2591.3333229679997,0
+ASMB.US,D,20160722,000000,71.4,75.36,69.384,72.36,2192.5833245629997,0
+ASMB.US,D,20160725,000000,72.6,75.84,69,71.04,2690.083322573,0
+ASMB.US,D,20160726,000000,72,73.68,69.18,73.08,2393.9166570909997,0
+ASMB.US,D,20160727,000000,72.84,75,72.72,73.8,1564.083327077,0
+ASMB.US,D,20160728,000000,73.32,73.32,70.08,71.4,1313.4999947459999,0
+ASMB.US,D,20160729,000000,70.32,71.4,67.08,67.08,3301.5833201269998,0
+ASMB.US,D,20160801,000000,67.7472,68.76,63.186,66.6,2595.83332295,0
+ASMB.US,D,20160802,000000,67.2,67.44,61.8,66.36,1560.916660423,0
+ASMB.US,D,20160803,000000,65.52,72.12,64.92,70.68,1706.3333265079998,0
+ASMB.US,D,20160804,000000,71.52,73.32,70.2,72.72,919.4999963219999,0
+ASMB.US,D,20160805,000000,72.9744,73.2,70.92,72.24,496.66666468,0
+ASMB.US,D,20160808,000000,72.12,74.16,68.76,70.32,686.166663922,0
+ASMB.US,D,20160809,000000,68.04,71.16,66.72,69.72,1028.166662554,0
+ASMB.US,D,20160810,000000,68.76,70.68,67.2,68.64,988.5833293789999,0
+ASMB.US,D,20160811,000000,69.6,70.8,69.6,69.84,670.4999973179999,0
+ASMB.US,D,20160812,000000,71.16,71.58,68.28,69.6,1539.99999384,0
+ASMB.US,D,20160815,000000,72.12,72.12,69.6,70.56,599.499997602,0
+ASMB.US,D,20160816,000000,70.32,73.92,70.2,70.8,804.666663448,0
+ASMB.US,D,20160817,000000,70.68,72.96,70.2,71.52,983.666662732,0
+ASMB.US,D,20160818,000000,71.94,73.32,70.56,72.24,2221.583324447,0
+ASMB.US,D,20160819,000000,73.68,79.32,73.3152,78.48,5187.916645915,0
+ASMB.US,D,20160822,000000,78,82.068,78,80.4,3669.9999853199997,0
+ASMB.US,D,20160823,000000,81.24,82.56,78.1212,80.4,1823.2499927069998,0
+ASMB.US,D,20160824,000000,80.16,82.2,75,77.4,1583.999993664,0
+ASMB.US,D,20160825,000000,75.96,81.72,75.72,78.6,1231.6666617399999,0
+ASMB.US,D,20160826,000000,80.64,81.96,76.8,77.4,1005.3333293119999,0
+ASMB.US,D,20160829,000000,80.16,80.4,76.92,78.36,505.83333130999995,0
+ASMB.US,D,20160830,000000,80.52,81.24,76.8,77.16,1125.4999954979999,0
+ASMB.US,D,20160831,000000,79.1208,79.1208,72,73.2,1883.416659133,0
+ASMB.US,D,20160901,000000,73.8,75.96,71.04,75,1217.583328463,0
+ASMB.US,D,20160902,000000,75.24,76.8,71.16,73.56,1692.4166598969998,0
+ASMB.US,D,20160906,000000,72.84,75.6,72,75.24,3672.249985311,0
+ASMB.US,D,20160907,000000,75,78.96,74.4,77.16,2127.083324825,0
+ASMB.US,D,20160908,000000,77.64,82.44,76.8,81.72,735.999997056,0
+ASMB.US,D,20160909,000000,80.76,86.76,80.52,86.04,1905.8333257099998,0
+ASMB.US,D,20160912,000000,86.16,90.36,83.88,88.32,1549.416660469,0
+ASMB.US,D,20160913,000000,88.56,90.84,86.76,86.88,487.91666471499997,0
+ASMB.US,D,20160914,000000,87.6,90.36,86.88,89.16,752.9999969879999,0
+ASMB.US,D,20160915,000000,89.16,89.16,79.332,87.6,615.916664203,0
+ASMB.US,D,20160916,000000,87,91.44,87,88.8,2905.416655045,0
+ASMB.US,D,20160919,000000,89.04,89.76,85.92,85.92,1530.666660544,0
+ASMB.US,D,20160920,000000,86.88,90,86.88,87.84,1187.333328584,0
+ASMB.US,D,20160921,000000,88.92,92.64,88.92,89.64,426.83333162599996,0
+ASMB.US,D,20160922,000000,89.88,93.6,87.6,92.64,1868.3333258599998,0
+ASMB.US,D,20160923,000000,92.28,99.6,92.04,96.12,1477.583327423,0
+ASMB.US,D,20160926,000000,96.12,98.04,92.76,97.68,1374.249994503,0
+ASMB.US,D,20160927,000000,96.84,96.96,94.32,95.52,816.1666634019999,0
+ASMB.US,D,20160928,000000,96.12,96.24,91.38,93.72,530.7499978769999,0
+ASMB.US,D,20160929,000000,90.6,94.14,80.898,87.36,3872.666651176,0
+ASMB.US,D,20160930,000000,87,90,83.76,86.52,1775.333326232,0
+ASMB.US,D,20161003,000000,87,90,87,88.92,4218.666649792,0
+ASMB.US,D,20161004,000000,89.04,92.4,88.8,92.28,1000.2499959989999,0
+ASMB.US,D,20161005,000000,92.28,96,92.28,96,1032.749995869,0
+ASMB.US,D,20161006,000000,94.92,96.96,94.602,96.36,1248.666661672,0
+ASMB.US,D,20161007,000000,96,106.2,96,106.2,2669.916655987,0
+ASMB.US,D,20161010,000000,106.8,136.2,106.8,131.4,19630.333254811998,0
+ASMB.US,D,20161011,000000,131.4,133.919,124.441,130.92,2862.166655218,0
+ASMB.US,D,20161012,000000,130.2,131.879,125.64,131.04,1597.333326944,0
+ASMB.US,D,20161013,000000,130.32,131.039,128.953,130.32,715.416663805,0
+ASMB.US,D,20161014,000000,132,141.96,131.16,139.8,5899.16664307,0
+ASMB.US,D,20161017,000000,141.48,142.56,136.8,142.08,1929.1666589499998,0
+ASMB.US,D,20161018,000000,143.04,159,140.4,156,5540.416644505,0
+ASMB.US,D,20161019,000000,158.88,160.56,152.764,159.6,4427.416648957,0
+ASMB.US,D,20161020,000000,159.72,160.56,153.72,159.72,1420.7499943169998,0
+ASMB.US,D,20161021,000000,159.72,161.88,155.4,158.52,2495.0833233529997,0
+ASMB.US,D,20161024,000000,158.16,158.16,154.32,157.08,3147.249987411,0
+ASMB.US,D,20161025,000000,157.2,157.2,147.72,154.08,4229.99998308,0
+ASMB.US,D,20161026,000000,154.8,161.88,152.278,161.879,2206.66665784,0
+ASMB.US,D,20161027,000000,160.44,170.76,159.131,167.52,2997.4166546769998,0
+ASMB.US,D,20161028,000000,166.2,168,155.19,166.8,6884.083305796999,0
+ASMB.US,D,20161031,000000,165.72,170.16,161.76,169.44,4370.416649185,0
+ASMB.US,D,20161101,000000,171.48,174,161.64,166.56,3957.166650838,0
+ASMB.US,D,20161102,000000,165.12,167.64,156,163.08,6998.916638670999,0
+ASMB.US,D,20161103,000000,161.16,161.28,150.96,153.24,5996.083309349,0
+ASMB.US,D,20161104,000000,152.4,155.28,145.08,153.6,4202.416649856999,0
+ASMB.US,D,20161107,000000,153.36,155.88,150.24,152.76,2960.583321491,0
+ASMB.US,D,20161108,000000,151.32,155.4,138.48,153.48,5208.5833124989995,0
+ASMB.US,D,20161109,000000,156,156,144.336,152.4,6796.416639481,0
+ASMB.US,D,20161110,000000,152.04,155.4,149.4,152.88,3259.333320296,0
+ASMB.US,D,20161111,000000,155.88,156.48,149.04,156,4433.583315598999,0
+ASMB.US,D,20161114,000000,156,156,146.16,156,3218.9999871239997,0
+ASMB.US,D,20161115,000000,155.4,155.64,136.94,155.52,4294.916649487,0
+ASMB.US,D,20161116,000000,155.4,155.88,151.68,151.92,2158.6666580319998,0
+ASMB.US,D,20161117,000000,152.52,155.64,150.96,153.84,1255.249994979,0
+ASMB.US,D,20161118,000000,150.72,156,149.16,156,1370.1666611859998,0
+ASMB.US,D,20161121,000000,156,156,152.4,153.6,1379.3333278159998,0
+ASMB.US,D,20161122,000000,153.48,154.2,150.84,152.4,1531.833327206,0
+ASMB.US,D,20161123,000000,150.72,155.28,150.72,153.96,2409.499990362,0
+ASMB.US,D,20161125,000000,154.32,156,154.32,156,313.74999874499997,0
+ASMB.US,D,20161128,000000,155.76,155.76,147.6,155.16,1192.749995229,0
+ASMB.US,D,20161129,000000,153.96,155.4,146.761,154.56,1306.249994775,0
+ASMB.US,D,20161130,000000,155.76,155.76,152.654,154.2,1747.583326343,0
+ASMB.US,D,20161201,000000,155.52,155.52,150.6,152.52,1795.249992819,0
+ASMB.US,D,20161202,000000,153.6,169.8,153.6,169.8,11622.583286842999,0
+ASMB.US,D,20161205,000000,168,169.8,163.2,165.36,8126.499967494,0
+ASMB.US,D,20161206,000000,165.36,165.36,157.56,158.52,2581.166656342,0
+ASMB.US,D,20161207,000000,156,156,138.36,154.799,7189.083304577,0
+ASMB.US,D,20161208,000000,153.48,162.48,153.48,161.04,2781.9166555389997,0
+ASMB.US,D,20161209,000000,161.88,161.88,155.568,160.44,1604.916660247,0
+ASMB.US,D,20161212,000000,159.12,160.92,151.08,154.8,3263.1666536139996,0
+ASMB.US,D,20161213,000000,151.2,154.68,149.88,153,2865.9166552029997,0
+ASMB.US,D,20161214,000000,151.08,153.12,150.36,151.8,1925.9999922959998,0
+ASMB.US,D,20161215,000000,148.68,156,147.12,156,3174.666653968,0
+ASMB.US,D,20161216,000000,156,156.96,151.2,156.12,1307.416661437,0
+ASMB.US,D,20161219,000000,157.08,160.8,157.08,159.48,1413.4166610129998,0
+ASMB.US,D,20161220,000000,161.76,163.44,156.168,157.2,1217.416661797,0
+ASMB.US,D,20161221,000000,159.6,159.828,150.72,151.8,2349.583323935,0
+ASMB.US,D,20161222,000000,147.72,149.208,132.84,141,6878.416639153,0
+ASMB.US,D,20161223,000000,141.96,143.28,134.64,141.36,2528.583323219,0
+ASMB.US,D,20161227,000000,141.48,142.56,136.56,141.36,3446.583319547,0
+ASMB.US,D,20161228,000000,139.2,143.76,136.92,142.8,1758.9999929639998,0
+ASMB.US,D,20161229,000000,143.04,146.16,138.12,140.4,1390.749994437,0
+ASMB.US,D,20161230,000000,139.32,145.8,138.6,145.8,1901.499992394,0
+ASMB.US,D,20170103,000000,144.06,149.4,142.2,146.28,741.499997034,0
+ASMB.US,D,20170104,000000,142.68,159.144,142.68,153.36,3113.249987547,0
+ASMB.US,D,20170105,000000,154.44,160.8,154.2,158.52,3912.416651017,0
+ASMB.US,D,20170106,000000,156.12,159.48,152.4,153.72,1495.7499940169998,0
+ASMB.US,D,20170109,000000,155.88,160.56,145.8,149.4,7064.666638408,0
+ASMB.US,D,20170110,000000,150,157.2,150,154.68,5837.833309981999,0
+ASMB.US,D,20170111,000000,152.52,157.2,150.12,153.36,10114.333292876,0
+ASMB.US,D,20170112,000000,153.6,167.76,153,165.48,37517.749849929,0
+ASMB.US,D,20170113,000000,164.28,183.24,164.28,174.84,5889.583309775,0
+ASMB.US,D,20170117,000000,175.92,206.28,174.24,199.2,20187.49991925,0
+ASMB.US,D,20170118,000000,198.24,224.76,191.76,220.08,15264.249938943,0
+ASMB.US,D,20170119,000000,216,233.88,213.72,228.72,12271.999950911999,0
+ASMB.US,D,20170120,000000,227.64,228,223.92,227.88,5073.416646373,0
+ASMB.US,D,20170123,000000,229.08,231,226.44,228,4935.333313591999,0
+ASMB.US,D,20170124,000000,222.96,228.24,216.24,227.64,4938.249980247,0
+ASMB.US,D,20170125,000000,228,228.84,221.761,228.12,5090.249979638999,0
+ASMB.US,D,20170126,000000,228.36,228.36,225.18,227.7,2879.5833218149996,0
+ASMB.US,D,20170127,000000,226.32,230.399,225.84,227.76,2940.1666549059996,0
+ASMB.US,D,20170130,000000,226.68,228.72,224.88,227.76,1675.666659964,0
+ASMB.US,D,20170131,000000,232.32,232.32,222,222.84,4773.583314239,0
+ASMB.US,D,20170201,000000,223.8,232.68,221.76,228.96,2002.416658657,0
+ASMB.US,D,20170202,000000,228.72,235.8,225.84,230.04,3360.4166532249997,0
+ASMB.US,D,20170203,000000,230.4,233.4,228.24,230.4,3092.333320964,0
+ASMB.US,D,20170206,000000,228.84,250.8,228.84,249.36,6618.999973524,0
+ASMB.US,D,20170207,000000,246,256.68,246,247.44,3810.583318091,0
+ASMB.US,D,20170208,000000,247.68,248.64,241.14,245.88,3135.499987458,0
+ASMB.US,D,20170209,000000,246.36,249.54,237,244.68,5035.583313190999,0
+ASMB.US,D,20170210,000000,245.76,245.76,237,237.48,5866.499976534,0
+ASMB.US,D,20170213,000000,236.52,238.92,231.372,237.48,4876.3333138279995,0
+ASMB.US,D,20170214,000000,237.6,238.44,233.76,237.6,2640.6666561039997,0
+ASMB.US,D,20170215,000000,237.6,243.48,235.08,242.64,1989.833325374,0
+ASMB.US,D,20170216,000000,244.32,246.9,236.28,239.4,4526.583315227,0
+ASMB.US,D,20170217,000000,237.36,242.28,237.36,241.2,2868.916655191,0
+ASMB.US,D,20170221,000000,240.48,242.64,232.318,242.52,3731.5833184069998,0
+ASMB.US,D,20170222,000000,242.88,246,239.64,241.08,1948.5833255389998,0
+ASMB.US,D,20170223,000000,240.12,251.64,236.764,248.28,4214.333316476,0
+ASMB.US,D,20170224,000000,248.28,252.84,245.52,252.72,1775.2499928989998,0
+ASMB.US,D,20170227,000000,252.96,255.36,250.321,254.16,1683.083326601,0
+ASMB.US,D,20170228,000000,250.44,257.76,250.32,250.32,1878.999992484,0
+ASMB.US,D,20170301,000000,250.314,255.36,247.68,253.92,1584.249993663,0
+ASMB.US,D,20170302,000000,255.12,257.148,243,244.92,2035.3333251919998,0
+ASMB.US,D,20170303,000000,246.72,255.617,240.6,253.68,2694.583322555,0
+ASMB.US,D,20170306,000000,253.109,253.8,250.234,252.96,1360.499994558,0
+ASMB.US,D,20170307,000000,252.84,265.32,251.16,264.12,2046.249991815,0
+ASMB.US,D,20170308,000000,264.84,282.96,264,273,6676.333306627999,0
+ASMB.US,D,20170309,000000,275.16,275.7,268.2,270.72,8908.3332977,0
+ASMB.US,D,20170310,000000,273.96,282,268.8,279.96,6681.416639941,0
+ASMB.US,D,20170313,000000,282.96,321.617,267,318.84,21458.499914165997,0
+ASMB.US,D,20170314,000000,318.24,331.2,307.193,330.48,3633.416652133,0
+ASMB.US,D,20170315,000000,327.72,338.16,309.6,318.96,7195.249971218999,0
+ASMB.US,D,20170316,000000,327.36,327.36,309.84,312.48,3995.9166506829997,0
+ASMB.US,D,20170317,000000,309.84,312,289.8,300,9079.916630347,0
+ASMB.US,D,20170320,000000,298.2,302.64,295.8,301.32,2929.083321617,0
+ASMB.US,D,20170321,000000,295.2,304.92,281.28,293.16,7204.833304514,0
+ASMB.US,D,20170322,000000,291.96,302.16,282.6,301.08,4078.33331702,0
+ASMB.US,D,20170323,000000,300.96,324.36,294.12,315.84,8598.749965605,0
+ASMB.US,D,20170324,000000,318.36,328.8,307.38,309.36,4810.8333140899995,0
+ASMB.US,D,20170327,000000,307.32,317.88,303.12,311.88,4441.4166489009995,0
+ASMB.US,D,20170328,000000,314.52,314.52,303.12,312,5847.2499766109995,0
+ASMB.US,D,20170329,000000,314.28,314.28,300.36,304.08,4247.583316343,0
+ASMB.US,D,20170330,000000,304.32,309.12,302.323,304.32,3496.583319347,0
+ASMB.US,D,20170331,000000,303.84,311.28,294.252,305.88,8265.999966936,0
+ASMB.US,D,20170403,000000,308.76,308.76,284.641,288.48,6018.33330926,0
+ASMB.US,D,20170404,000000,288.12,292.62,286.2,288,4908.666647032,0
+ASMB.US,D,20170405,000000,288,296.364,265.74,276.12,6300.83330813,0
+ASMB.US,D,20170406,000000,284.04,291.24,274.14,287.28,3681.4166519409996,0
+ASMB.US,D,20170407,000000,286.2,293.58,281.4,290.52,8875.083297833,0
+ASMB.US,D,20170410,000000,290.88,291.48,285.666,289.32,2868.8333218579996,0
+ASMB.US,D,20170411,000000,289.32,292.38,285.96,288.12,2603.499989586,0
+ASMB.US,D,20170412,000000,284.52,289.2,276.42,285.24,6666.166640001999,0
+ASMB.US,D,20170413,000000,289.44,290.76,280.32,286.68,4413.166649014,0
+ASMB.US,D,20170417,000000,288,288,277.56,280.08,4264.333316276,0
+ASMB.US,D,20170418,000000,280.2,280.86,270,278.04,5836.416643320999,0
+ASMB.US,D,20170419,000000,275.76,280.56,271.68,274.8,2687.666655916,0
+ASMB.US,D,20170420,000000,277.08,282,272.64,280.32,4515.083315273,0
+ASMB.US,D,20170421,000000,282,289.2,280.8,287.76,5075.166646365999,0
+ASMB.US,D,20170424,000000,289.2,290.52,283.8,285.72,2357.833323902,0
+ASMB.US,D,20170425,000000,285.6,293.88,283.32,287.76,5326.166645362,0
+ASMB.US,D,20170426,000000,288,291.9,279.12,286.32,2231.999991072,0
+ASMB.US,D,20170427,000000,283.968,288.24,279.6,283.92,3011.833321286,0
+ASMB.US,D,20170428,000000,284.04,291.96,281.52,283.56,5491.166644702,0
+ASMB.US,D,20170501,000000,288,288.72,284.52,287.64,1543.4999938259998,0
+ASMB.US,D,20170502,000000,288.78,292.8,285.48,286.2,3877.8333178219996,0
+ASMB.US,D,20170503,000000,282.12,289.44,282.12,288.96,1753.7499929849998,0
+ASMB.US,D,20170504,000000,290.52,293.76,286.32,287.52,4410.83331569,0
+ASMB.US,D,20170505,000000,288.516,290.28,282.194,288,3533.083319201,0
+ASMB.US,D,20170508,000000,288.36,288.48,272.16,284.88,2209.333324496,0
+ASMB.US,D,20170509,000000,284.4,288.12,272.52,283.32,5099.916646267,0
+ASMB.US,D,20170510,000000,282,287.4,277.08,280.68,3788.583318179,0
+ASMB.US,D,20170511,000000,276.96,278.76,272.1,273,6201.416641860999,0
+ASMB.US,D,20170512,000000,267.6,274.44,262.2,268.92,11137.166622118,0
+ASMB.US,D,20170515,000000,267.72,276.6,267.72,270.24,5470.749978117,0
+ASMB.US,D,20170516,000000,269.04,281.868,269.04,278.88,5442.083311564999,0
+ASMB.US,D,20170517,000000,276.72,287.28,265.165,280.68,3223.8333204379996,0
+ASMB.US,D,20170518,000000,281.16,285.6,276.72,279.96,2833.583321999,0
+ASMB.US,D,20170519,000000,279.72,287.7,270.48,279.84,2750.416655665,0
+ASMB.US,D,20170522,000000,279.84,281.46,271.32,279.6,5972.249976110999,0
+ASMB.US,D,20170523,000000,280.8,291.24,275.76,289.2,2425.583323631,0
+ASMB.US,D,20170524,000000,288,309.12,283.68,304.2,3137.666654116,0
+ASMB.US,D,20170525,000000,303.84,309.476,301.44,304.8,1776.66665956,0
+ASMB.US,D,20170526,000000,306.24,309.36,301.68,308.4,4559.6666484279995,0
+ASMB.US,D,20170530,000000,310.08,338.88,310.08,311.88,5287.166645517999,0
+ASMB.US,D,20170531,000000,312,313.68,293.28,304.92,7697.749969209,0
+ASMB.US,D,20170601,000000,317.04,334.44,302.4,312,3395.999986416,0
+ASMB.US,D,20170602,000000,312.72,318,294.72,307.8,4351.833315926,0
+ASMB.US,D,20170605,000000,306.48,307.92,289.8,303.24,6324.083308036999,0
+ASMB.US,D,20170606,000000,300.96,314.04,290.28,295.8,3975.5833174309996,0
+ASMB.US,D,20170607,000000,297.36,302.64,283.632,289.8,10094.583292955,0
+ASMB.US,D,20170608,000000,289.8,304.2,288,304.2,5573.666644372,0
+ASMB.US,D,20170609,000000,302.88,321.472,291.6,296.4,8611.916632219,0
+ASMB.US,D,20170612,000000,293.04,299.04,284.88,288.24,7700.249969199,0
+ASMB.US,D,20170613,000000,293.28,293.28,271.8,276.36,12110.749951557,0
+ASMB.US,D,20170614,000000,276.6,282.48,264.96,268.56,7726.583302427,0
+ASMB.US,D,20170615,000000,266.04,273.48,252.6,261.96,7001.333305327999,0
+ASMB.US,D,20170616,000000,260.52,276.12,251.64,261.12,7651.166636061999,0
+ASMB.US,D,20170619,000000,263.04,269.372,259.44,262.56,6612.333306883999,0
+ASMB.US,D,20170620,000000,263.76,268.2,261.48,263.16,5033.999979864,0
+ASMB.US,D,20170621,000000,262.56,268.08,258.24,262.8,12223.499951106,0
+ASMB.US,D,20170622,000000,263.88,264.96,259.05,261.96,11880.916619143,0
+ASMB.US,D,20170623,000000,262.44,270,246.48,250.8,168999.49932400198,0
+ASMB.US,D,20170626,000000,249.96,258.25,240.12,250.56,24722.333234444,0
+ASMB.US,D,20170627,000000,250.08,256.08,243.48,244.2,14758.833274298,0
+ASMB.US,D,20170628,000000,246.48,259.08,242.4,255.36,15237.749939049,0
+ASMB.US,D,20170629,000000,255.72,255.72,241.56,248.04,11529.083287217,0
+ASMB.US,D,20170630,000000,249.72,253.56,244.32,247.8,8550.249965799,0
+ASMB.US,D,20170703,000000,246.48,250.32,239.64,248.16,3731.4999850739996,0
+ASMB.US,D,20170705,000000,249.72,254.28,243.131,252.48,7438.166636913999,0
+ASMB.US,D,20170706,000000,250.56,252.48,223.2,248.16,11647.166620078,0
+ASMB.US,D,20170707,000000,248.4,253.8,238.56,252.36,5996.499976014,0
+ASMB.US,D,20170710,000000,251.52,254.04,245.7,250.92,5669.499977322,0
+ASMB.US,D,20170711,000000,249.96,272.879,245.88,268.2,9549.499961802,0
+ASMB.US,D,20170712,000000,270.6,276.48,268.2,270.84,6376.9166411589995,0
+ASMB.US,D,20170713,000000,270.12,273.78,261.6,268.32,5679.833310614,0
+ASMB.US,D,20170714,000000,267.48,273.24,263.04,267.12,4729.833314414,0
+ASMB.US,D,20170717,000000,267,268.2,256.2,261.12,4038.749983845,0
+ASMB.US,D,20170718,000000,261.84,270,256.8,259.56,4121.166650182,0
+ASMB.US,D,20170719,000000,259.2,286.8,256.921,260.28,4293.416649493,0
+ASMB.US,D,20170720,000000,259.56,261.96,254.4,259.2,4490.583315371,0
+ASMB.US,D,20170721,000000,261.96,267.12,256.44,261.36,6556.499973774,0
+ASMB.US,D,20170724,000000,260.64,266.1,255.12,256.68,6481.749974073,0
+ASMB.US,D,20170725,000000,256.92,260.76,249.36,255.36,8369.333299856,0
+ASMB.US,D,20170726,000000,255.36,258,249.06,256.32,4882.333313804,0
+ASMB.US,D,20170727,000000,256.2,261.36,250.98,255.72,3043.666654492,0
+ASMB.US,D,20170728,000000,254.4,263.4,254.28,261.36,3178.33332062,0
+ASMB.US,D,20170731,000000,261.96,272.28,257.04,268.92,3857.49998457,0
+ASMB.US,D,20170801,000000,271.2,274.849,263.172,272.52,4330.9999826759995,0
+ASMB.US,D,20170802,000000,272.76,273.84,264.6,269.88,3181.8333206059997,0
+ASMB.US,D,20170803,000000,271.8,273,265.56,267.72,3549.16665247,0
+ASMB.US,D,20170804,000000,267.72,277.152,265.32,273.84,2848.5833219389997,0
+ASMB.US,D,20170807,000000,272.88,278.16,272.28,277.08,2768.249988927,0
+ASMB.US,D,20170808,000000,275.88,279,274.2,277.56,1930.83332561,0
+ASMB.US,D,20170809,000000,278.4,282.96,267.84,279.84,2988.749988045,0
+ASMB.US,D,20170810,000000,279,283.56,276.12,276.96,3377.7499864889996,0
+ASMB.US,D,20170811,000000,278.76,283.56,270.6,280.08,8446.499966214,0
+ASMB.US,D,20170814,000000,283.08,292.2,278.52,286.92,6246.833308345999,0
+ASMB.US,D,20170815,000000,287.04,298.44,283.44,294.84,2995.1666546859997,0
+ASMB.US,D,20170816,000000,295.8,302.52,282.6,299.4,5982.249976071,0
+ASMB.US,D,20170817,000000,297,301.8,294.12,294.96,5907.916643035,0
+ASMB.US,D,20170818,000000,292.44,299.16,290.04,298.44,4769.916647587,0
+ASMB.US,D,20170821,000000,298.8,317.88,296.88,308.28,3381.6666531399997,0
+ASMB.US,D,20170822,000000,308.4,318.54,308.16,315,5208.916645831,0
+ASMB.US,D,20170823,000000,314.88,321.36,312.96,316.08,2560.7499897569996,0
+ASMB.US,D,20170824,000000,316.2,322.8,316.2,319.08,1994.4166586889999,0
+ASMB.US,D,20170825,000000,320.28,323.88,313.48,320.52,3138.749987445,0
+ASMB.US,D,20170828,000000,320.76,323.88,315,321.48,2382.749990469,0
+ASMB.US,D,20170829,000000,320.64,328.08,319.2,323.88,3389.333319776,0
+ASMB.US,D,20170830,000000,324,337.5,318.84,333.6,6130.749975477,0
+ASMB.US,D,20170831,000000,333.961,338.88,310.92,325.32,7401.166637062,0
+ASMB.US,D,20170901,000000,325.2,334.8,318.72,326.16,7728.9999690839995,0
+ASMB.US,D,20170905,000000,324.96,331.44,319.92,325.8,4418.33331566,0
+ASMB.US,D,20170906,000000,325.8,332.82,317.88,331.32,3023.166654574,0
+ASMB.US,D,20170907,000000,331.2,344.76,325.8,341.64,3723.33331844,0
+ASMB.US,D,20170908,000000,341.64,343.56,334.969,336.48,3818.7499847249996,0
+ASMB.US,D,20170911,000000,339.96,342.48,333.12,335.88,3306.9166534389997,0
+ASMB.US,D,20170912,000000,335.76,348,335.76,341.76,5108.083312901,0
+ASMB.US,D,20170913,000000,343.08,350.759,340.92,343.2,3916.833317666,0
+ASMB.US,D,20170914,000000,352.2,355.56,343.92,353.64,2974.9999881,0
+ASMB.US,D,20170915,000000,354.6,369.48,344.28,363.24,9096.749963613,0
+ASMB.US,D,20170918,000000,363.48,377.16,363.48,369.36,33035.499867858,0
+ASMB.US,D,20170919,000000,370.2,374.28,361.44,371.04,5782.666643535999,0
+ASMB.US,D,20170920,000000,371.4,382.8,361.44,365.88,10570.249957719,0
+ASMB.US,D,20170921,000000,366,392.76,361.2,385.56,6731.833306406,0
+ASMB.US,D,20170922,000000,384.6,395.04,382.74,390.6,4277.666649555999,0
+ASMB.US,D,20170925,000000,390.72,412.56,385.08,391.08,4478.916648751,0
+ASMB.US,D,20170926,000000,391.2,413.028,387.12,390,4590.583314971,0
+ASMB.US,D,20170927,000000,392.4,410.76,392.4,403.44,10041.249959834999,0
+ASMB.US,D,20170928,000000,403.68,408,397.44,402.6,3691.9166518989996,0
+ASMB.US,D,20170929,000000,401.88,421.56,401.88,418.92,13819.916611387,0
+ASMB.US,D,20171002,000000,422.4,422.79,397.56,413.64,7410.749970356999,0
+ASMB.US,D,20171003,000000,413.64,429.72,409.2,422.04,6871.249972515,0
+ASMB.US,D,20171004,000000,422.76,429,415.8,417.24,4023.7499839049997,0
+ASMB.US,D,20171005,000000,417.36,425.76,410.7,421.08,5057.666646436,0
+ASMB.US,D,20171006,000000,421.2,435.672,408.948,423.72,5412.749978348999,0
+ASMB.US,D,20171009,000000,423,434.82,418.8,422.16,5223.666645771999,0
+ASMB.US,D,20171010,000000,425.4,427.44,413.88,420.84,7672.083302645,0
+ASMB.US,D,20171011,000000,420,425.52,412.62,415.08,3713.4166518129996,0
+ASMB.US,D,20171012,000000,415.2,417.6,410.52,412.08,4296.583316147,0
+ASMB.US,D,20171013,000000,411.72,413.16,397.68,402,5735.416643725,0
+ASMB.US,D,20171016,000000,404.4,406.44,384.12,384.24,11449.666620868,0
+ASMB.US,D,20171017,000000,381.72,392.88,369.36,374.4,18241.499927033998,0
+ASMB.US,D,20171018,000000,377.64,382.32,366.24,374.52,5351.083311929,0
+ASMB.US,D,20171019,000000,373.92,376.56,367.8,370.68,5029.333313216,0
+ASMB.US,D,20171020,000000,374.04,379.8,368.16,374.88,6048.749975805,0
+ASMB.US,D,20171023,000000,374.4,375.72,362.28,364.56,5960.333309492,0
+ASMB.US,D,20171024,000000,362.64,365.52,350.16,356.88,6574.249973702999,0
+ASMB.US,D,20171025,000000,355.2,367.44,355.2,366.72,5031.749979873,0
+ASMB.US,D,20171026,000000,366.6,373.38,357.84,371.64,3475.666652764,0
+ASMB.US,D,20171027,000000,372,376.08,367.44,372.36,5276.66664556,0
+ASMB.US,D,20171030,000000,378.54,380.16,348.12,349.32,4506.499981974,0
+ASMB.US,D,20171031,000000,351.36,360.48,348.72,354.12,3852.2499845909997,0
+ASMB.US,D,20171101,000000,355.68,358.8,340.092,342.96,3990.4999840379996,0
+ASMB.US,D,20171102,000000,327,375.48,324,358.32,67638.33306278,0
+ASMB.US,D,20171103,000000,360.24,372,349.74,363,11893.583285759,0
+ASMB.US,D,20171106,000000,362.88,389.28,355.8,381,12435.583283590999,0
+ASMB.US,D,20171107,000000,381.36,390.6,374.52,389.04,10303.499958786,0
+ASMB.US,D,20171108,000000,394.56,422.4,383.76,421.8,11949.9999522,0
+ASMB.US,D,20171109,000000,418.8,430.92,411.06,421.8,8645.416632085,0
+ASMB.US,D,20171110,000000,419.16,427.5,400.68,405.6,19430.916588943,0
+ASMB.US,D,20171113,000000,404.28,410.4,393.78,400.08,5375.666645163999,0
+ASMB.US,D,20171114,000000,397.8,406.92,393.12,396.72,5474.16664477,0
+ASMB.US,D,20171115,000000,396.36,402.48,390.96,397.56,5111.166646222,0
+ASMB.US,D,20171116,000000,399.96,430.44,399.96,419.4,6860.333305892,0
+ASMB.US,D,20171117,000000,417,442.8,417,426.48,8408.499966366,0
+ASMB.US,D,20171120,000000,431.4,459,414.36,456.24,11087.749955649,0
+ASMB.US,D,20171121,000000,459.84,469.68,448.68,454.56,6859.666639227999,0
+ASMB.US,D,20171122,000000,454.32,474.6,440.16,473.52,8539.249965842999,0
+ASMB.US,D,20171124,000000,477.48,546.24,468.84,517.44,14039.916610507,0
+ASMB.US,D,20171127,000000,519.72,533.28,497.04,502.08,19152.999923388,0
+ASMB.US,D,20171128,000000,507.36,538.56,496.416,536.76,23303.083240121,0
+ASMB.US,D,20171129,000000,540,555.24,520.74,552.6,15364.583271874999,0
+ASMB.US,D,20171130,000000,556.68,628.44,556.2,598.92,68167.333060664,0
+ASMB.US,D,20171201,000000,592.44,605.88,562.92,577.8,18217.583260462998,0
+ASMB.US,D,20171204,000000,581.52,585.48,524.64,536.76,13388.416613112999,0
+ASMB.US,D,20171205,000000,537.84,547.92,524.22,529.44,6965.499972138,0
+ASMB.US,D,20171206,000000,524.76,536.64,512.76,528.72,11361.833287886,0
+ASMB.US,D,20171207,000000,523.92,527.52,500.04,514.68,26433.833227598,0
+ASMB.US,D,20171208,000000,515.64,540.6,510.72,531.36,16894.249932422998,0
+ASMB.US,D,20171211,000000,534.84,545.88,520.291,527.64,8192.583300563,0
+ASMB.US,D,20171212,000000,530.64,536.88,496.2,502.32,20938.999916244,0
+ASMB.US,D,20171213,000000,501,520.32,489.029,507.24,8869.833297854,0
+ASMB.US,D,20171214,000000,507.36,521.778,495.36,511.32,8880.916631143,0
+ASMB.US,D,20171215,000000,512.28,538.08,496.68,532.68,24791.083234169,0
+ASMB.US,D,20171218,000000,537.12,584.692,528,576.84,17305.499930777998,0
+ASMB.US,D,20171219,000000,576.72,599.88,563.76,574.8,10337.749958649,0
+ASMB.US,D,20171220,000000,572.4,572.4,530.64,535.2,7012.999971947999,0
+ASMB.US,D,20171221,000000,534.24,554.16,529.92,538.92,5594.16664429,0
+ASMB.US,D,20171222,000000,535.68,550.8,535.68,543.24,6968.6666387919995,0
+ASMB.US,D,20171226,000000,541.8,546.6,536.64,539.16,4554.249981782999,0
+ASMB.US,D,20171227,000000,542.16,553.44,535.92,540.36,5875.666643164,0
+ASMB.US,D,20171228,000000,538.8,549,526.08,527.04,7332.083304004999,0
+ASMB.US,D,20171229,000000,528.6,548.04,472.2,543,10264.749958941,0
+ASMB.US,D,20180102,000000,540.48,558,534.36,555.36,10910.083289692999,0
+ASMB.US,D,20180103,000000,557.64,574.32,541.68,549,8055.666634444,0
+ASMB.US,D,20180104,000000,553.2,553.2,519.84,538.92,7034.16663853,0
+ASMB.US,D,20180105,000000,538.8,544.56,501,517.2,10932.999956267999,0
+ASMB.US,D,20180108,000000,515.88,524.4,492.72,500.4,10468.083291461,0
+ASMB.US,D,20180109,000000,500.76,513.12,495.12,500.76,9774.166627569999,0
+ASMB.US,D,20180110,000000,504,529.08,496.92,528,14110.249943559,0
+ASMB.US,D,20180111,000000,528,539.52,520.98,535.92,7366.499970534,0
+ASMB.US,D,20180112,000000,537.84,556.56,512.88,542.4,6141.916642099,0
+ASMB.US,D,20180116,000000,546.84,561.12,540,549.24,9188.249963246999,0
+ASMB.US,D,20180117,000000,550.08,560.76,540.96,543.36,8852.499964589999,0
+ASMB.US,D,20180118,000000,543.96,553.32,527.172,546.48,8943.833297558,0
+ASMB.US,D,20180119,000000,546.6,559.26,539.64,555,15338.249938646999,0
+ASMB.US,D,20180122,000000,555.12,594.108,541.44,569.76,16921.166598982,0
+ASMB.US,D,20180123,000000,566.4,576.6,547.56,557.28,13104.916614246999,0
+ASMB.US,D,20180124,000000,556.92,577.452,548.64,556.56,9687.333294584,0
+ASMB.US,D,20180125,000000,561,588,546.72,583.2,17408.666597032,0
+ASMB.US,D,20180126,000000,586.32,598.56,576.24,590.04,12673.33328264,0
+ASMB.US,D,20180129,000000,589.32,605.88,576.24,590.04,12483.249950067,0
+ASMB.US,D,20180130,000000,591,607.44,572.76,600,27910.166555025997,0
+ASMB.US,D,20180131,000000,602.28,611.88,553.83,566.16,32184.666537928,0
+ASMB.US,D,20180201,000000,562.32,576.48,539.76,549.6,12323.999950704,0
+ASMB.US,D,20180202,000000,546.36,564.84,534.36,558.84,9352.166629258,0
+ASMB.US,D,20180205,000000,552.72,576,539.64,544.32,11036.749955853,0
+ASMB.US,D,20180206,000000,534.72,565.08,519.96,554.88,10452.666624856,0
+ASMB.US,D,20180207,000000,557.64,568.2,540,544.32,8637.916632114999,0
+ASMB.US,D,20180208,000000,544.44,552.6,522.36,522.72,7792.4999688299995,0
+ASMB.US,D,20180209,000000,524.28,528.12,490.32,514.2,15065.749939737,0
+ASMB.US,D,20180212,000000,516.24,551.4,516.24,543.84,11704.249953183,0
+ASMB.US,D,20180213,000000,539.28,577.44,537.12,575.04,13440.833279569999,0
+ASMB.US,D,20180214,000000,568.32,702.84,547.68,655.32,34296.916529479,0
+ASMB.US,D,20180215,000000,658.44,698.28,640.92,696.12,16629.833266814,0
+ASMB.US,D,20180216,000000,693.96,704.16,675,681.84,15635.083270792999,0
+ASMB.US,D,20180220,000000,677.88,680.88,664.92,670.32,15642.249937431,0
+ASMB.US,D,20180221,000000,673.8,684,663.84,673.2,15438.999938244,0
+ASMB.US,D,20180222,000000,680.4,681.96,668.28,668.52,9165.083296673,0
+ASMB.US,D,20180223,000000,670.08,682.08,655.8,679.08,8010.083301293,0
+ASMB.US,D,20180226,000000,679.2,699.72,662.52,690,11584.333286996,0
+ASMB.US,D,20180227,000000,692.16,703.8,670.8,676.8,16480.499934077998,0
+ASMB.US,D,20180228,000000,683.52,696.84,675.84,680.88,10877.749956488999,0
+ASMB.US,D,20180301,000000,676.44,715.8,675.48,702.12,6686.916639919,0
+ASMB.US,D,20180302,000000,694.56,719.22,681.6,701.16,10306.583292107,0
+ASMB.US,D,20180305,000000,699.84,705.36,672.24,676.8,8581.583299007,0
+ASMB.US,D,20180306,000000,680.4,680.4,660.48,670.44,6719.916639786999,0
+ASMB.US,D,20180307,000000,662.4,689.28,662.4,680.28,10631.66662414,0
+ASMB.US,D,20180308,000000,685.8,699.36,654.84,690.36,16580.999933675997,0
+ASMB.US,D,20180309,000000,690.36,708.48,681.06,697.68,24360.333235891998,0
+ASMB.US,D,20180312,000000,698.28,771.36,698.28,766.08,35551.916524459,0
+ASMB.US,D,20180313,000000,768,808.32,759.24,766.44,19981.083253409,0
+ASMB.US,D,20180314,000000,771,792.84,756.24,769.92,18777.333258224,0
+ASMB.US,D,20180315,000000,770.04,777.84,744,748.32,15295.666605483999,0
+ASMB.US,D,20180316,000000,747.36,747.36,700.68,716.04,18144.583260755,0
+ASMB.US,D,20180319,000000,711,728.388,688.44,702.48,11946.499952213999,0
+ASMB.US,D,20180320,000000,706.32,712.32,678,698.04,13099.499947601998,0
+ASMB.US,D,20180321,000000,700.2,720,687.24,692.4,5754.666643648,0
+ASMB.US,D,20180322,000000,687,702.6,680.28,698.04,13703.916611850998,0
+ASMB.US,D,20180323,000000,698.76,701.16,660.84,662.64,10695.583290551,0
+ASMB.US,D,20180326,000000,670.32,673.32,649.32,671.04,15877.833269821998,0
+ASMB.US,D,20180327,000000,675.36,712.02,651.96,657.84,11331.999954672,0
+ASMB.US,D,20180328,000000,690,757.86,562.44,608.88,66047.49973581,0
+ASMB.US,D,20180329,000000,609.84,617.16,584.4,589.68,30464.666544808,0
+ASMB.US,D,20180402,000000,591.84,597,537,561,33906.999864371995,0
+ASMB.US,D,20180403,000000,562.32,577.2,537.96,571.44,16869.16659919,0
+ASMB.US,D,20180404,000000,561.84,572.76,549,570.72,12732.583282402999,0
+ASMB.US,D,20180405,000000,574.8,575.4,547.56,556.2,16881.166599141998,0
+ASMB.US,D,20180406,000000,550.92,564.84,529.2,535.32,10893.999956423999,0
+ASMB.US,D,20180409,000000,541.2,561.96,538.8,550.68,7128.666638152,0
+ASMB.US,D,20180410,000000,554.4,574.56,548.94,559.92,14706.916607838999,0
+ASMB.US,D,20180411,000000,603.48,627.84,603.48,603.48,17054.833265114,0
+ASMB.US,D,20180412,000000,603.6,620.4,557.88,582.84,64092.166410298,0
+ASMB.US,D,20180413,000000,561.96,568.08,521.641,537.96,50480.166464746,0
+ASMB.US,D,20180416,000000,538.2,547.2,506.4,539.16,31517.583207263,0
+ASMB.US,D,20180417,000000,540,578.1,525.12,570.96,22628.333242819997,0
+ASMB.US,D,20180418,000000,574.44,574.92,547.32,559.68,13980.083277413,0
+ASMB.US,D,20180419,000000,559.8,568.32,544.56,558.36,8264.249966943,0
+ASMB.US,D,20180420,000000,554.76,572.52,548.16,561,14564.083275076999,0
+ASMB.US,D,20180423,000000,525.96,561.96,500.64,525.96,20845.749916617,0
+ASMB.US,D,20180424,000000,529.08,540,515.64,523.32,7548.583303138999,0
+ASMB.US,D,20180425,000000,522,529.44,501.96,524.52,9943.416626893,0
+ASMB.US,D,20180426,000000,524.76,542.88,515.412,533.4,6208.666641832,0
+ASMB.US,D,20180427,000000,532.32,560.28,525.24,551.64,14017.249943931,0
+ASMB.US,D,20180430,000000,551.52,561.72,515.94,521.76,9898.749960404999,0
+ASMB.US,D,20180501,000000,516.72,536.82,513.6,534.48,6564.916640406999,0
+ASMB.US,D,20180502,000000,534.48,551.04,534.48,539.04,13617.416612197,0
+ASMB.US,D,20180503,000000,538.92,544.68,514.2,518.04,8686.166631922,0
+ASMB.US,D,20180504,000000,517.68,541.56,513.24,539.04,10475.083291433,0
+ASMB.US,D,20180507,000000,538.56,569.76,525,531.36,8155.416634044999,0
+ASMB.US,D,20180508,000000,525.24,526.08,450.84,492.6,61042.833089162,0
+ASMB.US,D,20180509,000000,495.72,512.28,480.12,503.76,16693.666599892,0
+ASMB.US,D,20180510,000000,506.76,512.4,478.2,480.24,13555.083279113,0
+ASMB.US,D,20180511,000000,482.28,493.92,476.16,487.32,13269.249946922999,0
+ASMB.US,D,20180514,000000,487.68,507.24,485.82,505.32,11926.249952295,0
+ASMB.US,D,20180515,000000,503.4,515.28,496.2,507.12,7975.416634765,0
+ASMB.US,D,20180516,000000,508.2,522,497.76,502.2,18063.416594413,0
+ASMB.US,D,20180517,000000,503.52,517.68,495.36,510.36,12086.333284987999,0
+ASMB.US,D,20180518,000000,513.12,519.36,498.84,501.84,10646.499957414,0
+ASMB.US,D,20180521,000000,505.56,511.44,482.76,488.28,8586.249965654999,0
+ASMB.US,D,20180522,000000,489.72,494.64,476.04,488.64,8115.333300871999,0
+ASMB.US,D,20180523,000000,488.4,509.04,488.4,496.32,7523.416636573,0
+ASMB.US,D,20180524,000000,496.92,502.8,489.84,494.52,9622.999961508,0
+ASMB.US,D,20180525,000000,493.68,527.88,484.44,519.48,15083.749939665,0
+ASMB.US,D,20180529,000000,516.36,516.36,502.2,502.68,12820.916615383,0
+ASMB.US,D,20180530,000000,507.84,520.32,496.8,505.08,25957.49989617,0
+ASMB.US,D,20180531,000000,505.2,517.56,499.56,507.48,15242.416605696999,0
+ASMB.US,D,20180601,000000,509.64,520.2,501.72,518.04,13141.333280768,0
+ASMB.US,D,20180604,000000,520.08,523.44,498.84,513.72,15114.833272873999,0
+ASMB.US,D,20180605,000000,512.28,522.84,506.4,512.28,11072.333289044,0
+ASMB.US,D,20180606,000000,511.2,526.32,501.36,520.8,11536.249953855,0
+ASMB.US,D,20180607,000000,522.24,522.24,499.2,506.04,18273.416593572998,0
+ASMB.US,D,20180608,000000,506.52,583.92,505.68,571.44,23122.833240842,0
+ASMB.US,D,20180611,000000,572.76,576.948,509.04,525.12,41989.916498706996,0
+ASMB.US,D,20180612,000000,523.08,550.62,510.72,544.44,12404.999950379999,0
+ASMB.US,D,20180613,000000,544.44,566.64,541.8,561.96,12290.583284171,0
+ASMB.US,D,20180614,000000,564.36,574.8,547.74,553.56,14206.749943173,0
+ASMB.US,D,20180615,000000,549.36,565.56,549.36,563.52,22668.749909324997,0
+ASMB.US,D,20180618,000000,561.36,580.56,557.52,576.48,8105.499967578,0
+ASMB.US,D,20180619,000000,570.24,586.92,549.72,554.04,13612.249945550999,0
+ASMB.US,D,20180620,000000,558,578.76,554.94,572.76,10237.166625717999,0
+ASMB.US,D,20180621,000000,570.96,581.399,543.36,548.52,23385.333239792,0
+ASMB.US,D,20180622,000000,551.4,552,523.8,530.16,23998.249904007,0
+ASMB.US,D,20180625,000000,529.2,529.2,492,499.32,15510.749937957,0
+ASMB.US,D,20180626,000000,500.76,525,481.32,491.16,20361.66658522,0
+ASMB.US,D,20180627,000000,489.96,494.64,480.12,482.04,16503.583267318998,0
+ASMB.US,D,20180628,000000,473.76,482.4,447,471.48,26146.916562078997,0
+ASMB.US,D,20180629,000000,458.88,495.6,455.46,470.52,27660.999889355997,0
+ASMB.US,D,20180702,000000,466.44,479.4,458.16,474.96,18816.583258067,0
+ASMB.US,D,20180703,000000,477.24,485.1,469.44,473.4,14157.166610037999,0
+ASMB.US,D,20180705,000000,476.04,479.52,467.04,479.04,16106.249935574999,0
+ASMB.US,D,20180706,000000,480.84,486.96,469.32,478.44,14617.333274863999,0
+ASMB.US,D,20180709,000000,481.32,487.02,471.6,480.12,16155.83326871,0
+ASMB.US,D,20180710,000000,480.12,489.84,470.64,477.36,7624.4166361689995,0
+ASMB.US,D,20180711,000000,464.4,468,435.96,440.52,17874.166595169998,0
+ASMB.US,D,20180712,000000,457.2,512.52,452.52,502.8,188377.832579822,0
+ASMB.US,D,20180713,000000,499.92,521.04,479.82,499.68,33101.999867592,0
+ASMB.US,D,20180716,000000,499.8,508.32,489.96,498.6,23792.749904828997,0
+ASMB.US,D,20180717,000000,498,525.12,489.84,522.6,11558.499953765999,0
+ASMB.US,D,20180718,000000,520.8,520.8,504,513.12,12738.249949047,0
+ASMB.US,D,20180719,000000,512.4,513,490.32,494.16,21361.083247889,0
+ASMB.US,D,20180720,000000,495.12,510.36,493.2,502.08,35527.249857891,0
+ASMB.US,D,20180723,000000,508.68,535.68,506.28,529.8,18633.416592133,0
+ASMB.US,D,20180724,000000,531.6,534.9,497.04,503.04,10711.416623821,0
+ASMB.US,D,20180725,000000,505.32,532.2,496.44,511.8,13020.083281252999,0
+ASMB.US,D,20180726,000000,510,516,494.4,508.2,12218.166617793999,0
+ASMB.US,D,20180727,000000,508.32,513,474.12,483.72,12412.499950349998,0
+ASMB.US,D,20180730,000000,481.56,507.96,474.24,495.84,20782.916583535,0
+ASMB.US,D,20180731,000000,497.76,534,489.6,530.76,46299.16648147,0
+ASMB.US,D,20180801,000000,535.8,535.8,492,495,28082.083221005,0
+ASMB.US,D,20180802,000000,495.84,515.942,495.84,499.8,17741.499929034,0
+ASMB.US,D,20180803,000000,499.92,509.4,476.16,486.48,27961.083221489,0
+ASMB.US,D,20180806,000000,489.72,503.04,487.32,500.64,6504.99997398,0
+ASMB.US,D,20180807,000000,501.84,507,492.96,502.44,5775.4166435649995,0
+ASMB.US,D,20180808,000000,534.48,534.48,507.36,511.32,11445.916620883,0
+ASMB.US,D,20180809,000000,495.72,511.32,465.24,474.96,39045.249843819,0
+ASMB.US,D,20180810,000000,470.88,487.08,468.78,474.36,21271.333248248,0
+ASMB.US,D,20180813,000000,473.28,482.4,465.84,474.24,16711.333266488,0
+ASMB.US,D,20180814,000000,474,475.2,446.04,447.84,23557.416572437,0
+ASMB.US,D,20180815,000000,446.28,446.28,421.44,430.68,17153.833264718,0
+ASMB.US,D,20180816,000000,432,446.28,424.08,440.64,22152.416578057,0
+ASMB.US,D,20180817,000000,439.2,442.68,428.4,438.6,18600.916592262998,0
+ASMB.US,D,20180820,000000,440.04,441.922,426.36,432.36,12676.499949293999,0
+ASMB.US,D,20180821,000000,431.76,455.04,431.4,448.56,8923.33329764,0
+ASMB.US,D,20180822,000000,446.4,459.36,434.04,440.16,10430.583291611,0
+ASMB.US,D,20180823,000000,440.28,461.64,440.28,454.08,8087.083300984999,0
+ASMB.US,D,20180824,000000,454.2,471.6,452.52,460.2,6327.833308022,0
+ASMB.US,D,20180827,000000,462.24,477.84,461.04,472.32,7334.999970659999,0
+ASMB.US,D,20180828,000000,475.32,480.12,460.8,463.56,8648.583298739,0
+ASMB.US,D,20180829,000000,463.68,476.622,460.2,473.76,8626.333298828,0
+ASMB.US,D,20180830,000000,473.88,485.28,470.04,484.56,10487.666624716,0
+ASMB.US,D,20180831,000000,484.68,492,472.08,480,13116.999947532,0
+ASMB.US,D,20180904,000000,477.12,477.12,455.28,466.56,12764.833282274,0
+ASMB.US,D,20180905,000000,465.84,484.92,457.08,482.16,12645.666616084,0
+ASMB.US,D,20180906,000000,481.68,486.6,454.2,459,13726.416611760998,0
+ASMB.US,D,20180907,000000,458.76,460.92,445.32,450,10061.916626418999,0
+ASMB.US,D,20180910,000000,451.56,457.32,432.24,435.12,16419.916600987,0
+ASMB.US,D,20180911,000000,435,443.52,428.88,433.08,9615.249961538999,0
+ASMB.US,D,20180912,000000,433.08,436.92,421.8,432.72,10268.083292260999,0
+ASMB.US,D,20180913,000000,434.88,441.72,423,425.16,7909.249968362999,0
+ASMB.US,D,20180914,000000,424.92,432.84,410.52,413.64,13762.916611614999,0
+ASMB.US,D,20180917,000000,413.52,423,402,412.92,20273.999918904,0
+ASMB.US,D,20180918,000000,413.04,439.08,413.04,420.48,22424.083243637,0
+ASMB.US,D,20180919,000000,419.52,420.24,406.14,417.12,11640.499953437999,0
+ASMB.US,D,20180920,000000,419.76,446.64,411.268,441.48,20575.499917697998,0
+ASMB.US,D,20180921,000000,438,443.4,424.62,433.2,68215.666393804,0
+ASMB.US,D,20180924,000000,432.24,451.8,426.6,448.32,15052.49993979,0
+ASMB.US,D,20180925,000000,451.08,461.04,436.56,437.52,9872.166627178,0
+ASMB.US,D,20180926,000000,438.36,445.56,420.36,423,20896.333249748,0
+ASMB.US,D,20180927,000000,424.08,451.56,420.54,446.04,13780.916611543,0
+ASMB.US,D,20180928,000000,444.48,454.68,438.24,445.68,13504.416612649,0
+ASMB.US,D,20181001,000000,444.48,448.44,435.12,437.4,26923.416558973,0
+ASMB.US,D,20181002,000000,436.68,438.36,420.72,429.12,20470.333251452,0
+ASMB.US,D,20181003,000000,430.92,433.86,382.92,383.28,41058.249835767,0
+ASMB.US,D,20181004,000000,360.24,369.48,320.88,335.16,53891.999784431995,0
+ASMB.US,D,20181005,000000,335.64,340.92,310.8,319.8,37370.083183853,0
+ASMB.US,D,20181008,000000,357.48,359.456,308.4,312.48,33233.749867064995,0
+ASMB.US,D,20181009,000000,312.48,322.92,301.68,303.6,22225.999911095998,0
+ASMB.US,D,20181010,000000,304.2,310.44,296.16,297,15077.166606358,0
+ASMB.US,D,20181011,000000,293.04,302.28,281.76,283.08,22790.999908836,0
+ASMB.US,D,20181012,000000,288.6,294.12,276.6,288.12,17988.916594710998,0
+ASMB.US,D,20181015,000000,287.4,295.68,280.56,287.88,9047.249963811,0
+ASMB.US,D,20181016,000000,289.56,312.24,289.56,307.68,13141.416614101,0
+ASMB.US,D,20181017,000000,307.32,312.24,296.52,303.36,10543.33329116,0
+ASMB.US,D,20181018,000000,302.28,302.76,289.38,296.4,11593.666620291999,0
+ASMB.US,D,20181019,000000,296.28,300.84,279,280.2,8987.416630717,0
+ASMB.US,D,20181022,000000,282.84,285,273,277.68,10432.583291603,0
+ASMB.US,D,20181023,000000,271.8,277.68,266.16,273.12,12220.333284452,0
+ASMB.US,D,20181024,000000,271.56,274.8,249.72,250.08,15916.916602999,0
+ASMB.US,D,20181025,000000,252.72,258.3,247.32,252.72,27792.166555498,0
+ASMB.US,D,20181026,000000,248.76,270.24,248.76,263.76,13427.666612956,0
+ASMB.US,D,20181029,000000,268.92,272.88,251.64,258.36,10790.916623502999,0
+ASMB.US,D,20181030,000000,258.24,269.64,255.48,267.12,10739.99995704,0
+ASMB.US,D,20181031,000000,271.2,279.6,269.46,274.56,13445.416612885,0
+ASMB.US,D,20181101,000000,276.24,290.16,273.12,285.36,20096.166586281997,0
+ASMB.US,D,20181102,000000,286.32,299.4,282.48,297.36,12606.166616241999,0
+ASMB.US,D,20181105,000000,296.64,299.88,269.64,275.04,14496.416608681,0
+ASMB.US,D,20181106,000000,275.4,275.88,263.4,264,12729.833282414,0
+ASMB.US,D,20181107,000000,264.96,281.16,257.338,276,12215.166617805999,0
+ASMB.US,D,20181108,000000,277.32,308.4,256.56,307.08,16141.666602099998,0
+ASMB.US,D,20181109,000000,306.96,306.96,273.6,280.8,16138.083268781,0
+ASMB.US,D,20181112,000000,281.04,297.42,273.84,273.9,42525.833163229996,0
+ASMB.US,D,20181113,000000,276.84,284.52,267.18,268.56,13186.499947253998,0
+ASMB.US,D,20181114,000000,271.56,274.56,259.2,268.2,22787.999908848,0
+ASMB.US,D,20181115,000000,267.48,292.92,267.48,292.68,9436.083295589,0
+ASMB.US,D,20181116,000000,288.48,299.76,275.76,296.04,10800.749956796999,0
+ASMB.US,D,20181119,000000,300.72,331.2,290.04,293.16,25802.249896791,0
+ASMB.US,D,20181120,000000,287.76,297.42,284.52,292.32,14155.83327671,0
+ASMB.US,D,20181121,000000,295.8,306.48,293.76,301.2,6737.999973047999,0
+ASMB.US,D,20181123,000000,298.08,311.46,298.08,303.48,3864.083317877,0
+ASMB.US,D,20181126,000000,305.52,309.72,292.441,300.96,10207.999959167999,0
+ASMB.US,D,20181127,000000,300.12,306.24,295.02,301.2,10914.583289675,0
+ASMB.US,D,20181128,000000,302.76,318.72,299.04,317.16,7396.333303748,0
+ASMB.US,D,20181129,000000,314.76,319.38,304.86,309.24,9300.83329613,0
+ASMB.US,D,20181130,000000,309.24,311.52,297.36,309.36,7469.583303455,0
+ASMB.US,D,20181203,000000,318.12,323.76,299.52,308.04,21590.499913638,0
+ASMB.US,D,20181204,000000,305.76,315.24,292.08,296.28,12781.66661554,0
+ASMB.US,D,20181206,000000,288.84,302.64,282.48,300.12,20170.416585985,0
+ASMB.US,D,20181207,000000,299.16,304.2,289.89,298.68,9967.416626797,0
+ASMB.US,D,20181210,000000,297.48,306.72,289.8,301.44,7962.999968147999,0
+ASMB.US,D,20181211,000000,307.44,307.44,287.4,292.68,7254.833304313999,0
+ASMB.US,D,20181212,000000,295.32,300.36,285.001,290.28,12070.333285052,0
+ASMB.US,D,20181213,000000,290.4,291,268.8,273,17521.083263249,0
+ASMB.US,D,20181214,000000,270.84,278.4,256.8,263.04,11459.833287493999,0
+ASMB.US,D,20181217,000000,260.4,272.46,252.6,256.32,18097.916594275,0
+ASMB.US,D,20181218,000000,259.8,262.44,241.2,247.44,25366.833231866,0
+ASMB.US,D,20181219,000000,249,269.4,243.48,245.52,15521.916604578999,0
+ASMB.US,D,20181220,000000,245.4,252.455,224.58,228.6,14054.583277115,0
+ASMB.US,D,20181221,000000,228.24,240.96,222.96,232.32,26918.666558991998,0
+ASMB.US,D,20181224,000000,228.84,241.92,225.24,240.36,12494.583283355,0
+ASMB.US,D,20181226,000000,241.92,258.72,233.28,258.48,6713.5833064789995,0
+ASMB.US,D,20181227,000000,253.68,265.92,238.097,260.04,10366.083291869,0
+ASMB.US,D,20181228,000000,261.24,273.6,254.16,265.44,7839.249968642999,0
+ASMB.US,D,20181231,000000,269.52,272.64,261.6,271.44,10312.333292084,0
+ASMB.US,D,20190102,000000,267.36,278.466,254.4,276.48,12467.666616796,0
+ASMB.US,D,20190103,000000,278.16,284.186,265.2,269.64,11433.666620932,0
+ASMB.US,D,20190104,000000,274.68,290.88,262.08,285.72,9745.416627685,0
+ASMB.US,D,20190107,000000,288.48,308.16,288.48,299.16,17672.083262645,0
+ASMB.US,D,20190108,000000,301.08,301.74,283.56,289.44,16803.416599452998,0
+ASMB.US,D,20190109,000000,286.5,289.2,262.68,264,27622.249889511,0
+ASMB.US,D,20190110,000000,261.24,261.24,232.44,239.52,73195.41637388499,0
+ASMB.US,D,20190111,000000,239.16,255,238.32,253.08,46538.499813846,0
+ASMB.US,D,20190114,000000,251.16,257.04,240.6,242.52,53713.583118479,0
+ASMB.US,D,20190115,000000,242.64,264.48,239.88,256.56,30498.249878007,0
+ASMB.US,D,20190116,000000,256.68,261.84,250.92,255.48,8123.166634173999,0
+ASMB.US,D,20190117,000000,254.4,259.74,252.48,255,6372.666641176,0
+ASMB.US,D,20190118,000000,256.44,263.64,250.8,252,13732.916611735,0
+ASMB.US,D,20190122,000000,249.6,249.6,236.88,245.76,10908.083289700999,0
+ASMB.US,D,20190123,000000,247.44,248.88,239.4,243.84,8437.166632917999,0
+ASMB.US,D,20190124,000000,243.84,254.28,241.8,251.04,14622.416608177,0
+ASMB.US,D,20190125,000000,252.36,255.6,246.72,253.8,5607.916644235,0
+ASMB.US,D,20190128,000000,250.2,255.36,244.2,252.72,6756.5833063069995,0
+ASMB.US,D,20190129,000000,254.4,258,249.12,253.2,5446.999978211999,0
+ASMB.US,D,20190130,000000,254.52,264.96,254.52,263.88,12874.999948499999,0
+ASMB.US,D,20190131,000000,262.8,279.84,262.8,273.36,17149.416598068998,0
+ASMB.US,D,20190201,000000,273.84,277.92,267.12,276.36,9201.749963192999,0
+ASMB.US,D,20190204,000000,276.84,279.72,260.88,263.4,8745.916631683,0
+ASMB.US,D,20190205,000000,264.6,279.36,264.48,276.24,12615.083282873,0
+ASMB.US,D,20190206,000000,276.48,284.04,262.56,263.04,8607.249965571,0
+ASMB.US,D,20190207,000000,262.2,269.76,253.08,260.76,6209.249975162999,0
+ASMB.US,D,20190208,000000,259.2,271.44,256.507,269.88,13156.999947372,0
+ASMB.US,D,20190211,000000,270.6,274.32,264.24,273,7396.499970414,0
+ASMB.US,D,20190212,000000,274.32,287.16,274.32,282,15990.416602705,0
+ASMB.US,D,20190213,000000,281.88,289.98,281.88,288.72,19078.083257021,0
+ASMB.US,D,20190214,000000,286.56,295.08,267.12,272.4,16018.166602594,0
+ASMB.US,D,20190215,000000,274.08,278.04,267.84,274.56,13666.666611999999,0
+ASMB.US,D,20190219,000000,272.28,281.52,260.88,269.88,12085.83328499,0
+ASMB.US,D,20190220,000000,269.76,270.6,251.4,254.76,10699.416623869,0
+ASMB.US,D,20190221,000000,254.16,264.72,250.68,261.84,26828.416559352998,0
+ASMB.US,D,20190222,000000,262.2,265.8,254.04,256.32,15551.916604458998,0
+ASMB.US,D,20190225,000000,260.16,264.72,258.72,259.8,10682.666623936,0
+ASMB.US,D,20190226,000000,258.6,262.44,254.52,259.68,9626.833294826,0
+ASMB.US,D,20190227,000000,259.8,275.28,259.8,267.12,16531.833267206,0
+ASMB.US,D,20190228,000000,267,268.02,255.84,256.68,9369.249962523,0
+ASMB.US,D,20190301,000000,257.64,270.6,244.68,250.8,20305.083252113,0
+ASMB.US,D,20190304,000000,251.4,258.06,239.58,246.36,25829.249896683,0
+ASMB.US,D,20190305,000000,246.24,253.38,240.84,242.52,27682.333222604,0
+ASMB.US,D,20190306,000000,241.56,242.04,218.82,226.92,23727.249905090997,0
+ASMB.US,D,20190307,000000,226.56,232.92,218.28,226.08,13239.499947041999,0
+ASMB.US,D,20190308,000000,225,225,215.04,218.04,14446.583275547,0
+ASMB.US,D,20190311,000000,218.4,225.96,212.46,225.24,13615.249945538999,0
+ASMB.US,D,20190312,000000,224.52,244.92,224.52,237.24,14151.249943395,0
+ASMB.US,D,20190313,000000,247.8,261.96,236.22,241.2,37389.249850443,0
+ASMB.US,D,20190314,000000,240.6,245.88,236.76,242.76,25113.083232881,0
+ASMB.US,D,20190315,000000,244.08,248.16,239.64,242.76,104719.749581121,0
+ASMB.US,D,20190318,000000,242.76,245.4,232.8,235.68,61898.833085738,0
+ASMB.US,D,20190319,000000,237,241.8,235.2,238.56,20464.083251476997,0
+ASMB.US,D,20190320,000000,238.08,238.08,223.8,224.76,12949.249948203,0
+ASMB.US,D,20190321,000000,222.96,238.56,220.8,228,49031.499803873994,0
+ASMB.US,D,20190322,000000,227.4,230.4,216.36,218.4,29972.666546776,0
+ASMB.US,D,20190325,000000,217.32,221.04,201.24,212.4,36200.666521864,0
+ASMB.US,D,20190326,000000,215.04,223.8,208.92,216,31293.999874824,0
+ASMB.US,D,20190327,000000,216.12,233.4,214.2,228.96,24719.916567786997,0
+ASMB.US,D,20190328,000000,228.96,242.88,227.4,242.28,13789.666611507999,0
+ASMB.US,D,20190329,000000,243.24,247.8,235.92,236.28,15037.499939849999,0
+ASMB.US,D,20190401,000000,235.56,241.2,231,232.2,11847.49995261,0
+ASMB.US,D,20190402,000000,233.04,236.713,227.64,234.36,14908.666607031999,0
+ASMB.US,D,20190403,000000,235.8,242.4,234.12,238.92,13184.249947262999,0
+ASMB.US,D,20190404,000000,239.4,242.04,233.52,235.68,11682.999953268,0
+ASMB.US,D,20190405,000000,237,248.88,232.08,246.84,31588.666540312,0
+ASMB.US,D,20190408,000000,247.08,253.8,241.08,249.6,16821.416599381,0
+ASMB.US,D,20190409,000000,248.52,254.52,244.308,245.76,23975.166570766,0
+ASMB.US,D,20190410,000000,245.88,247.2,221.16,226.44,28692.416551896997,0
+ASMB.US,D,20190411,000000,225.72,240.48,222.266,235.2,20798.416583472997,0
+ASMB.US,D,20190412,000000,237.24,239.88,221.88,225.48,31432.333207604,0
+ASMB.US,D,20190415,000000,168,190.32,157.56,177.36,259636.33229478798,0
+ASMB.US,D,20190416,000000,179.04,204.96,178.2,195.12,72407.166377038,0
+ASMB.US,D,20190417,000000,194.4,199.08,185.52,193.08,68111.74972755299,0
+ASMB.US,D,20190418,000000,192.84,199.56,188.58,198.84,41683.499833265996,0
+ASMB.US,D,20190422,000000,195.6,198.12,185.4,186.6,32489.583203374998,0
+ASMB.US,D,20190423,000000,176.4,184.56,170.4,182.52,71565.499713738,0
+ASMB.US,D,20190424,000000,183.48,189.48,178.92,187.32,25217.416565796997,0
+ASMB.US,D,20190425,000000,187.08,195.12,182.4,188.16,16790.166599506,0
+ASMB.US,D,20190426,000000,188.4,195.48,185.4,189,17543.499929826,0
+ASMB.US,D,20190429,000000,189.6,197.58,189.36,191.88,11373.916621171,0
+ASMB.US,D,20190430,000000,191.64,194.52,186.36,189.36,13920.416610985,0
+ASMB.US,D,20190501,000000,188.4,192.42,183.96,184.08,37994.666514688,0
+ASMB.US,D,20190502,000000,184.32,195.6,183.24,185.64,12757.749948969,0
+ASMB.US,D,20190503,000000,185.04,191.04,174.36,182.28,50658.416464033,0
+ASMB.US,D,20190506,000000,179.16,205.32,176.88,202.8,18499.666592668,0
+ASMB.US,D,20190507,000000,201.12,203.88,192,195.24,15030.916606543,0
+ASMB.US,D,20190508,000000,195.36,200.88,190.44,192.96,20005.916586642998,0
+ASMB.US,D,20190509,000000,191.64,197.4,186.36,194.64,11017.666622596,0
+ASMB.US,D,20190510,000000,193.08,212.82,193.08,201.84,21017.166582597998,0
+ASMB.US,D,20190513,000000,197.04,199.44,189.72,192,14058.333277099999,0
+ASMB.US,D,20190514,000000,192,200.22,188.28,197.4,14015.916610602999,0
+ASMB.US,D,20190515,000000,195.48,197.28,189.6,191.52,14982.166606738,0
+ASMB.US,D,20190516,000000,191.64,194.76,186.36,189.84,18435.499926258,0
+ASMB.US,D,20190517,000000,188.64,188.64,179.52,182.64,18803.833258118,0
+ASMB.US,D,20190520,000000,180.96,187.8,173.52,181.2,8904.833297714,0
+ASMB.US,D,20190521,000000,182.76,188.64,178.2,184.44,23598.833238937998,0
+ASMB.US,D,20190522,000000,184.2,189.12,177.241,185.52,13804.833278114,0
+ASMB.US,D,20190523,000000,183.48,183.48,177,181.2,12558.749949764999,0
+ASMB.US,D,20190524,000000,181.2,188.4,180.72,187.32,8349.583299934999,0
+ASMB.US,D,20190528,000000,187.68,191.16,180.96,182.52,7834.083301997,0
+ASMB.US,D,20190529,000000,181.32,187.32,179.52,180.36,10253.666625652,0
+ASMB.US,D,20190530,000000,180.96,182.64,173.64,174.96,16596.916600279,0
+ASMB.US,D,20190531,000000,173.52,177.12,167.88,168.48,19007.249923970998,0
+ASMB.US,D,20190603,000000,168.72,172.92,166.92,171.6,14553.166608454,0
+ASMB.US,D,20190604,000000,174,178.8,169.92,178.8,15357.999938567998,0
+ASMB.US,D,20190605,000000,180.36,180.36,174.72,176.16,14797.999940807998,0
+ASMB.US,D,20190606,000000,176.64,176.64,169.2,169.56,8459.249966162999,0
+ASMB.US,D,20190607,000000,169.32,178.2,166.86,177.48,11758.083286301,0
+ASMB.US,D,20190610,000000,178.92,181.08,172.92,173.64,9227.166629758,0
+ASMB.US,D,20190611,000000,175.44,178.32,169.32,172.32,7736.999969052,0
+ASMB.US,D,20190612,000000,171.48,178.08,168.48,177.6,8175.083300632999,0
+ASMB.US,D,20190613,000000,177.72,184.5,174.66,183.48,11938.999952244,0
+ASMB.US,D,20190614,000000,182.76,182.76,173.64,174.36,7887.083301785,0
+ASMB.US,D,20190617,000000,176.16,181.08,168.84,180,12690.916615903,0
+ASMB.US,D,20190618,000000,180.84,184.56,170.04,171.6,19228.916589751,0
+ASMB.US,D,20190619,000000,171.24,174.96,168.48,169.44,11689.666619908,0
+ASMB.US,D,20190620,000000,170.16,173.04,162.72,163.32,11815.916619402999,0
+ASMB.US,D,20190621,000000,156.12,163.44,156.12,157.44,97969.332941456,0
+ASMB.US,D,20190624,000000,157.56,159.48,153,154.8,21145.083248753,0
+ASMB.US,D,20190625,000000,154.8,166.92,153.96,166.32,38336.416513321,0
+ASMB.US,D,20190626,000000,166.92,168.18,159.48,160.44,16655.416600045,0
+ASMB.US,D,20190627,000000,161.52,169.8,160.32,166.32,35716.833190466,0
+ASMB.US,D,20190628,000000,165.96,168.84,161.76,161.88,113010.41621462499,0
+ASMB.US,D,20190701,000000,164.16,180.24,164.16,177.72,19819.749920721,0
+ASMB.US,D,20190702,000000,177.72,179.28,170.52,172.08,10964.333289475999,0
+ASMB.US,D,20190703,000000,171.96,177,169.2,173.16,22113.666578212,0
+ASMB.US,D,20190705,000000,172.56,178.08,172.44,176.16,31427.999874287998,0
+ASMB.US,D,20190708,000000,174.84,175.14,159.96,164.16,17339.666597307998,0
+ASMB.US,D,20190709,000000,163.2,167.76,160.92,165.36,43323.083160040995,0
+ASMB.US,D,20190710,000000,164.16,165.66,156.24,162.96,13655.916612043,0
+ASMB.US,D,20190711,000000,162.96,165.12,157.68,158.4,37248.583184339,0
+ASMB.US,D,20190712,000000,158.28,162,156.84,160.56,16496.999934011998,0
+ASMB.US,D,20190715,000000,160.32,165.36,158.16,163.08,23165.499907338,0
+ASMB.US,D,20190716,000000,163.32,166.32,159.84,163.8,16133.999935463999,0
+ASMB.US,D,20190717,000000,165.48,169.56,164.88,168.24,14620.166608185998,0
+ASMB.US,D,20190718,000000,167.88,171.24,165.9,167.64,5916.333309668,0
+ASMB.US,D,20190719,000000,166.8,167.04,154.2,156,17753.583262319,0
+ASMB.US,D,20190722,000000,156,160.8,155.88,158.52,10963.333289479999,0
+ASMB.US,D,20190723,000000,159,162,154.68,156.24,17719.333262456,0
+ASMB.US,D,20190724,000000,155.52,158.4,152.04,156.84,17263.166597614,0
+ASMB.US,D,20190725,000000,156.6,156.6,145.92,147.6,13609.583278895,0
+ASMB.US,D,20190726,000000,147.96,151.44,144,145.2,36266.6665216,0
+ASMB.US,D,20190729,000000,145.32,148.2,143.88,144.84,17030.166598546,0
+ASMB.US,D,20190730,000000,143.88,150.63,141.42,150.24,16615.166600205997,0
+ASMB.US,D,20190731,000000,150.84,161.28,149.28,150,27991.166554702,0
+ASMB.US,D,20190801,000000,149.88,154.92,147.72,152.4,10749.249957003,0
+ASMB.US,D,20190802,000000,151.44,153,142.8,145.44,13035.249947859,0
+ASMB.US,D,20190805,000000,142.8,144.6,137.88,142.32,9911.583293687,0
+ASMB.US,D,20190806,000000,139.32,146.52,139.32,142.32,30132.416546137,0
+ASMB.US,D,20190807,000000,141.96,174.84,140.52,171,125260.83283228999,0
+ASMB.US,D,20190808,000000,168.36,173.04,162.84,168,55628.749777485,0
+ASMB.US,D,20190809,000000,167.76,169.92,163.146,168,36866.499852534,0
+ASMB.US,D,20190812,000000,166.32,168,150.6,151.08,22041.999911831997,0
+ASMB.US,D,20190813,000000,150.72,156.84,146.76,153.6,21353.833247918,0
+ASMB.US,D,20190814,000000,151.2,153.48,147.6,148.56,23841.249904635,0
+ASMB.US,D,20190815,000000,149.88,152.52,145.08,147.36,12217.583284462999,0
+ASMB.US,D,20190816,000000,148.8,153.48,147.6,149.88,11230.83328841,0
+ASMB.US,D,20190819,000000,152.16,158.64,148.44,152.4,16454.499934182,0
+ASMB.US,D,20190820,000000,152.16,157.32,148.32,149.64,9300.749962797,0
+ASMB.US,D,20190821,000000,151.08,152.28,147.96,151.32,7319.4999707219995,0
+ASMB.US,D,20190822,000000,152.4,154.56,144.72,146.52,11316.833288066,0
+ASMB.US,D,20190823,000000,145.32,149.04,139.56,143.04,16159.333268695998,0
+ASMB.US,D,20190826,000000,144.84,147.6,140.04,141,18546.583259147,0
+ASMB.US,D,20190827,000000,141.96,143.88,136.08,137.4,14684.583274595,0
+ASMB.US,D,20190828,000000,136.68,143.64,135.84,139.2,7718.749969125,0
+ASMB.US,D,20190829,000000,140.64,141.48,134.88,138,10663.666624012,0
+ASMB.US,D,20190830,000000,138,141.6,134.58,135.72,12909.083281697,0
+ASMB.US,D,20190903,000000,134.28,138.36,128.88,130.92,19888.583253778997,0
+ASMB.US,D,20190904,000000,132.48,135.24,126.96,130.44,15287.249938850999,0
+ASMB.US,D,20190905,000000,132.36,135.84,127.92,133.92,12090.333284972,0
+ASMB.US,D,20190906,000000,134.4,136.44,131.28,132.48,10814.416623408999,0
+ASMB.US,D,20190909,000000,132.84,135.6,129.24,129.84,9235.166629726,0
+ASMB.US,D,20190910,000000,129.72,136.38,128.4,132,15853.916603250998,0
+ASMB.US,D,20190911,000000,132.6,137.52,129.6,135.6,22330.749910676997,0
+ASMB.US,D,20190912,000000,136.2,140.64,134.64,136.2,15087.583272983,0
+ASMB.US,D,20190913,000000,136.92,139.32,133.68,136.2,12330.416617345,0
+ASMB.US,D,20190916,000000,135.72,144.12,132.6,144,13743.416611693,0
+ASMB.US,D,20190917,000000,143.28,158.04,141.72,153,33559.833199094,0
+ASMB.US,D,20190918,000000,152.64,180.12,149.52,177.84,49959.16646683,0
+ASMB.US,D,20190919,000000,176.4,183,170.64,174.12,39129.16651015,0
+ASMB.US,D,20190920,000000,175.8,177.72,167.4,169.32,32350.583203930997,0
+ASMB.US,D,20190923,000000,169.32,171,156.96,164.64,21025.583249231,0
+ASMB.US,D,20190924,000000,165.48,167.04,157.32,159.12,51991.333125368,0
+ASMB.US,D,20190925,000000,159.24,161.16,143.88,146.76,47040.499811837995,0
+ASMB.US,D,20190926,000000,147.36,149.4,135.96,135.96,14939.999940239999,0
+ASMB.US,D,20190927,000000,135.6,139.56,123.84,127.8,32487.749870049,0
+ASMB.US,D,20190930,000000,127.68,127.68,115.32,117.96,29578.749881685,0
+ASMB.US,D,20191001,000000,117.84,120.84,108.96,111.72,26955.333225512,0
+ASMB.US,D,20191002,000000,111.96,119.88,107.4,117.36,28341.916553298997,0
+ASMB.US,D,20191003,000000,117.84,117.84,108,110.4,28559.166552429997,0
+ASMB.US,D,20191004,000000,110.4,113.76,104.4,108.42,13425.916612963,0
+ASMB.US,D,20191007,000000,110.4,112.44,106.32,107.88,25869.583229854998,0
+ASMB.US,D,20191008,000000,107.28,112.2,104.64,107.76,30525.749877896997,0
+ASMB.US,D,20191009,000000,108.36,110.4,97.8,100.32,26841.249892634998,0
+ASMB.US,D,20191010,000000,101.16,103.68,97.5612,101.64,15328.499938686,0
+ASMB.US,D,20191011,000000,103.44,108.12,101.88,104.52,12420.749950317,0
+ASMB.US,D,20191014,000000,104.76,108.6,102.24,108.12,12780.416615544998,0
+ASMB.US,D,20191015,000000,108.12,113.76,106.2,111.6,27808.249888766997,0
+ASMB.US,D,20191016,000000,126.84,158.4,126.36,152.58,241207.16570183798,0
+ASMB.US,D,20191017,000000,152.28,223.44,152.28,186.12,634133.247463467,0
+ASMB.US,D,20191018,000000,177.24,202.92,166.08,180.6,131758.999472964,0
+ASMB.US,D,20191021,000000,180.6,186,172.56,180.84,71803.666379452,0
+ASMB.US,D,20191022,000000,183,184.44,166.2,168.96,36656.916520039,0
+ASMB.US,D,20191023,000000,168,174.12,155.34,169.44,56473.916440771,0
+ASMB.US,D,20191024,000000,169.44,178.02,168.9,171.12,89277.91630955499,0
+ASMB.US,D,20191025,000000,168.48,182.76,165.6,181.92,35937.249856251,0
+ASMB.US,D,20191028,000000,182.4,209.04,182.4,188.28,108353.33289991999,0
+ASMB.US,D,20191029,000000,187.68,196.44,178.2,183,33259.999866959995,0
+ASMB.US,D,20191030,000000,183,184.752,178.26,183.84,27545.999889815997,0
+ASMB.US,D,20191031,000000,184.08,201.12,184.08,198.12,63974.416410768994,0
+ASMB.US,D,20191101,000000,198,213.84,196.08,203.16,47274.416477569,0
+ASMB.US,D,20191104,000000,204,214.56,199.68,203.04,50810.083130093,0
+ASMB.US,D,20191105,000000,207,213.24,201.72,204.12,38333.999846663995,0
+ASMB.US,D,20191106,000000,203.04,203.04,189.6,193.26,42578.083163020994,0
+ASMB.US,D,20191107,000000,194.4,199.8,190.92,194.64,43034.333161195995,0
+ASMB.US,D,20191108,000000,191.04,208.32,175.92,204.96,95684.499617262,0
+ASMB.US,D,20191111,000000,220.8,228,168.48,173.76,157122.74937150898,0
+ASMB.US,D,20191112,000000,177.12,180.96,164.16,169.92,64207.999743167995,0
+ASMB.US,D,20191113,000000,168.6,172.8,160.32,168.36,66554.74973378099,0
+ASMB.US,D,20191114,000000,168.24,170.04,139.56,144.84,93181.416293941,0
+ASMB.US,D,20191115,000000,145.92,160.44,144.24,156,59267.583096263,0
+ASMB.US,D,20191118,000000,154.8,159,154.2,158.4,32193.166537893998,0
+ASMB.US,D,20191119,000000,157.92,162,154.86,159.48,41670.916499982995,0
+ASMB.US,D,20191120,000000,160.2,167.88,159.84,166.32,90780.166303546,0
+ASMB.US,D,20191121,000000,166.8,170.184,162.78,167.4,50509.499797961995,0
+ASMB.US,D,20191122,000000,167.64,172.2,164.52,169.2,15788.083270181,0
+ASMB.US,D,20191125,000000,171.72,182.91,168.85,180.96,46027.583149223,0
+ASMB.US,D,20191126,000000,180.96,180.96,169.44,179.88,35370.333191852,0
+ASMB.US,D,20191127,000000,182.4,191.4,180.96,189,23136.666574119998,0
+ASMB.US,D,20191129,000000,188.88,196.92,187.32,194.64,6704.166639849999,0
+ASMB.US,D,20191202,000000,195,200.04,189.72,194.82,17256.833264306,0
+ASMB.US,D,20191203,000000,193.8,200.16,193.32,196.8,23920.499904318,0
+ASMB.US,D,20191204,000000,197.52,204.6,189.36,192.72,45412.249818350996,0
+ASMB.US,D,20191205,000000,192.96,200.28,189.12,192,25091.499899634,0
+ASMB.US,D,20191206,000000,193.32,201.24,189.6,197.16,25805.833230109998,0
+ASMB.US,D,20191209,000000,198.36,201.6,194.64,199.56,15813.999936744,0
+ASMB.US,D,20191210,000000,198.12,211.32,196.56,211.08,17624.916596167,0
+ASMB.US,D,20191211,000000,211.32,214.319,204,212.52,25414.916565007,0
+ASMB.US,D,20191212,000000,208.8,300.84,208.8,285.72,526026.997895892,0
+ASMB.US,D,20191213,000000,283.92,284.88,236.04,257.52,147227.249411091,0
+ASMB.US,D,20191216,000000,259.92,263.88,237.72,240,45834.333149996,0
+ASMB.US,D,20191217,000000,240.24,242.4,234.24,237.48,24998.999900003997,0
+ASMB.US,D,20191218,000000,238.44,243.72,230.88,236.88,28571.166552381997,0
+ASMB.US,D,20191219,000000,236.76,249,234,248.4,24087.833236982,0
+ASMB.US,D,20191220,000000,250.92,261,240.12,252.6,84002.749663989,0
+ASMB.US,D,20191223,000000,252.36,258.48,245.82,255.24,32843.166535293996,0
+ASMB.US,D,20191224,000000,256.44,262.44,251.76,261,15337.666605315999,0
+ASMB.US,D,20191226,000000,261.24,262.44,254.04,257.52,22106.499911574,0
+ASMB.US,D,20191227,000000,257.76,258.84,248.64,251.22,34473.166528773996,0
+ASMB.US,D,20191230,000000,252.48,254.64,242.16,247.08,40959.16650283,0
+ASMB.US,D,20191231,000000,245.64,253.92,243.48,245.52,33664.583198675,0
+ASMB.US,D,20200102,000000,247.56,253.32,235.98,238.8,37994.833181354,0
+ASMB.US,D,20200103,000000,237,246,233.4,237.48,31295.416541485,0
+ASMB.US,D,20200106,000000,235.68,247.56,232.92,244.68,21329.416581349,0
+ASMB.US,D,20200107,000000,244.68,252,236.04,245.52,18376.499926493998,0
+ASMB.US,D,20200108,000000,244.56,251.52,241.68,248.04,18463.083259480998,0
+ASMB.US,D,20200109,000000,249,249,242.764,247.08,28783.249884867,0
+ASMB.US,D,20200110,000000,249.48,255.84,241.68,242.64,16640.749933437,0
+ASMB.US,D,20200113,000000,242.4,246,229.44,231.48,33598.999865604,0
+ASMB.US,D,20200114,000000,230.64,230.88,219.48,222.36,55818.083110060994,0
+ASMB.US,D,20200115,000000,223.8,229.56,212.28,214.92,34363.416529213,0
+ASMB.US,D,20200116,000000,214.68,218.28,210.6,213,29468.999882123997,0
+ASMB.US,D,20200117,000000,215.04,217.32,207.24,211.68,21290.583248171,0
+ASMB.US,D,20200121,000000,210.36,215.22,207.12,210.72,23800.166571465998,0
+ASMB.US,D,20200122,000000,211.92,215.28,206.885,208.56,29013.499883946,0
+ASMB.US,D,20200123,000000,207.72,208.08,201.24,204.24,21765.166579606,0
+ASMB.US,D,20200124,000000,205.32,205.32,195.48,200.52,19261.083256289,0
+ASMB.US,D,20200127,000000,195.24,203.88,194.76,200.4,35731.166523741995,0
+ASMB.US,D,20200128,000000,202.8,207.36,197.64,201.6,16178.33326862,0
+ASMB.US,D,20200129,000000,201.84,214.44,200.76,211.32,18862.416591217,0
+ASMB.US,D,20200130,000000,208.92,216.6,208.2,212.88,37804.666515448,0
+ASMB.US,D,20200131,000000,212.28,213,206.76,210.72,14228.666609752,0
+ASMB.US,D,20200203,000000,211.44,225.24,210.48,220.32,20252.333252324,0
+ASMB.US,D,20200204,000000,223.92,225.72,221.52,224.64,17344.583263955,0
+ASMB.US,D,20200205,000000,227.4,236.16,224.04,233.16,17677.083262624998,0
+ASMB.US,D,20200206,000000,233.76,237.324,232.08,235.8,20418.583251658998,0
+ASMB.US,D,20200207,000000,235.8,249.6,232.332,244.8,34867.333193864,0
+ASMB.US,D,20200210,000000,244.8,248.16,243.6,246.36,24252.916569654997,0
+ASMB.US,D,20200211,000000,247.8,250.44,241.44,245.28,36472.333187444,0
+ASMB.US,D,20200212,000000,246,250.44,245.16,248.64,19386.999922452,0
+ASMB.US,D,20200213,000000,246.84,256.68,244.2,254.16,15562.583271083,0
+ASMB.US,D,20200214,000000,255,257.591,242.4,245.04,15784.666603528,0
+ASMB.US,D,20200218,000000,245.4,252.6,244.8,251.4,14931.083273609,0
+ASMB.US,D,20200219,000000,252.12,257.04,247.44,249.36,21730.999913075997,0
+ASMB.US,D,20200220,000000,249.84,254.94,242.28,253.92,24152.49990339,0
+ASMB.US,D,20200221,000000,253.56,261,247.8,254.76,20127.499919489997,0
+ASMB.US,D,20200224,000000,244.44,250.8,239.52,247.56,26139.833228773998,0
+ASMB.US,D,20200225,000000,249.48,256.8,232.32,235.08,19855.666587244,0
+ASMB.US,D,20200226,000000,236.4,243.6,235.2,238.68,12341.416617301,0
+ASMB.US,D,20200227,000000,231.96,237.091,212.4,212.88,23966.083237469,0
+ASMB.US,D,20200228,000000,206.4,217.56,202.08,217.44,25698.083230541,0
+ASMB.US,D,20200302,000000,219.36,229.68,210.24,229.56,29906.999880371997,0
+ASMB.US,D,20200303,000000,228.6,232.56,210.6,215.04,13848.166611273999,0
+ASMB.US,D,20200304,000000,219.84,234,216.6,233.28,12126.833284826,0
+ASMB.US,D,20200305,000000,228.36,253.02,228.36,247.32,31125.999875496,0
+ASMB.US,D,20200306,000000,240,261.24,240,247.68,20929.749916280998,0
+ASMB.US,D,20200309,000000,230.64,236.64,207.36,210.36,21643.416580093,0
+ASMB.US,D,20200310,000000,218.88,218.88,188.16,199.92,19526.999921892,0
+ASMB.US,D,20200311,000000,193.44,199.2,183.12,187.2,17097.083264945,0
+ASMB.US,D,20200312,000000,174.84,178.56,156.12,156.36,24139.583236774997,0
+ASMB.US,D,20200313,000000,163.2,170.1,150.48,168.36,26423.916560971,0
+ASMB.US,D,20200316,000000,155.52,160.08,122.76,123.24,30274.666545567998,0
+ASMB.US,D,20200317,000000,122.76,147.48,122.76,146.4,33736.416531721,0
+ASMB.US,D,20200318,000000,137.28,148.32,132.12,141.96,28903.083217721,0
+ASMB.US,D,20200319,000000,141.48,170.4,141.292,163.32,35202.666525855995,0
+ASMB.US,D,20200320,000000,166.08,190.08,166.08,174.96,82782.416335537,0
+ASMB.US,D,20200323,000000,177.6,182.88,161.16,175.92,20729.416583749,0
+ASMB.US,D,20200324,000000,184.08,185.52,163.8,171.12,20250.666585664,0
+ASMB.US,D,20200325,000000,171.12,177.48,159.72,165.36,26237.083228385,0
+ASMB.US,D,20200326,000000,167.28,186.36,167.28,180.6,33045.499867818,0
+ASMB.US,D,20200327,000000,172.92,183.24,169.942,173.4,19169.916589987,0
+ASMB.US,D,20200330,000000,172.2,184.68,168.6,183.48,14290.499942838,0
+ASMB.US,D,20200331,000000,183.72,188.034,168.12,177.96,22442.49991023,0
+ASMB.US,D,20200401,000000,175.32,177.84,168.166,174.84,19727.083254425,0
+ASMB.US,D,20200402,000000,174.12,188.64,170.4,187.08,28729.833218413998,0
+ASMB.US,D,20200403,000000,186.12,188.28,174.96,181.2,16831.916599338998,0
+ASMB.US,D,20200406,000000,189.84,204.6,187.68,203.4,35387.49985845,0
+ASMB.US,D,20200407,000000,207.6,211.2,189.6,194.4,16411.916601019,0
+ASMB.US,D,20200408,000000,199.08,203.28,192.36,195.12,12749.16661567,0
+ASMB.US,D,20200409,000000,199.68,202.8,187.8,197.04,13560.666612424,0
+ASMB.US,D,20200413,000000,197.52,202.8,186.48,188.04,19767.666587596,0
+ASMB.US,D,20200414,000000,190.2,206.4,190.2,203.28,15166.749939333,0
+ASMB.US,D,20200415,000000,196.92,206.76,192.12,203.28,18085.333260992,0
+ASMB.US,D,20200416,000000,207,211.8,194.88,201.6,9957.083293505,0
+ASMB.US,D,20200417,000000,206.88,213.12,204.42,210.84,10382.416625136999,0
+ASMB.US,D,20200420,000000,209.16,223.2,204.12,207.36,13118.083280861,0
+ASMB.US,D,20200421,000000,202.32,212.4,194.88,207,22909.666575027997,0
+ASMB.US,D,20200422,000000,213.12,213.12,206.76,208.56,11607.333286903999,0
+ASMB.US,D,20200423,000000,208.8,222.6,206.28,211.08,16323.999934704,0
+ASMB.US,D,20200424,000000,211.2,218.4,207.48,218.4,22131.416578140997,0
+ASMB.US,D,20200427,000000,223.08,229.5,219.12,221.16,9930.249960279,0
+ASMB.US,D,20200428,000000,225,225,212.28,216.12,10514.749957941,0
+ASMB.US,D,20200429,000000,225.24,225.48,218.64,221.04,15212.166605818,0
+ASMB.US,D,20200430,000000,216.48,217.2,198.72,210.12,13977.666610756,0
+ASMB.US,D,20200501,000000,204.84,207.48,186.84,204.12,18304.833260114,0
+ASMB.US,D,20200504,000000,201.84,214.08,198.48,213.12,7840.4166353049995,0
+ASMB.US,D,20200505,000000,215.88,218.64,206.28,210.24,9056.166630442,0
+ASMB.US,D,20200506,000000,210.48,212.4,207.84,210,11104.833288914,0
+ASMB.US,D,20200507,000000,215.52,215.52,208.44,214.8,11730.749953077,0
+ASMB.US,D,20200508,000000,221.04,248.04,220.199,238.68,29151.333216728,0
+ASMB.US,D,20200511,000000,237.24,253.32,234.96,246.72,22039.083245177,0
+ASMB.US,D,20200512,000000,248.4,275.04,240.24,244.2,23834.916571326998,0
+ASMB.US,D,20200513,000000,243.6,251.52,218.88,227.64,17416.083263669,0
+ASMB.US,D,20200514,000000,224.04,228.24,212.4,222.72,14469.16660879,0
+ASMB.US,D,20200515,000000,222.12,255.48,221.28,252.24,21824.999912699997,0
+ASMB.US,D,20200518,000000,259.8,275.34,253.68,263.16,31677.583206623,0
+ASMB.US,D,20200519,000000,260.76,264,238.56,241.08,14769.749940921,0
+ASMB.US,D,20200520,000000,247.44,258.96,245.52,252.48,14562.666608415999,0
+ASMB.US,D,20200521,000000,251.88,253.375,241.08,248.16,14051.999943792,0
+ASMB.US,D,20200522,000000,248.64,252.48,242.88,252.48,6575.999973696,0
+ASMB.US,D,20200526,000000,257.76,259.08,241.08,241.8,13004.333281316,0
+ASMB.US,D,20200527,000000,240.84,250.44,225.12,246.24,14479.16660875,0
+ASMB.US,D,20200528,000000,249.6,253.56,234.24,235.2,11105.916622243,0
+ASMB.US,D,20200529,000000,234.12,240.48,224.4,233.88,19357.333255904,0
+ASMB.US,D,20200601,000000,233.16,234.12,224.04,225.84,17827.249928691,0
+ASMB.US,D,20200602,000000,229.56,231.36,212.52,229.08,28658.833218697997,0
+ASMB.US,D,20200603,000000,233.64,245.28,231.6,234.12,16263.499934946,0
+ASMB.US,D,20200604,000000,230.76,241.8,229.8,239.4,12146.249951414999,0
+ASMB.US,D,20200605,000000,246.48,266.64,241.56,264,28977.916550755,0
+ASMB.US,D,20200608,000000,268.68,271.68,252.72,254.64,14026.499943894,0
+ASMB.US,D,20200609,000000,253.68,269.88,252.24,260.88,13403.499946385999,0
+ASMB.US,D,20200610,000000,263.4,265.56,255.84,258.36,9890.333293771999,0
+ASMB.US,D,20200611,000000,249.96,255.96,241.2,245.64,18958.416590833,0
+ASMB.US,D,20200612,000000,254.64,257.88,236.52,250.56,16413.33326768,0
+ASMB.US,D,20200615,000000,244.68,255.36,241.32,255.36,14998.833273338,0
+ASMB.US,D,20200616,000000,258.6,268.68,258.6,261.6,14980.749940077,0
+ASMB.US,D,20200617,000000,264.12,275.52,261.24,267.96,11553.33328712,0
+ASMB.US,D,20200618,000000,265.2,273.839,261.36,264.84,11000.666622663999,0
+ASMB.US,D,20200619,000000,267.12,300.84,261.24,268.92,85904.582989715,0
+ASMB.US,D,20200622,000000,269.88,277.92,267.961,275.04,20441.749918233,0
+ASMB.US,D,20200623,000000,278.64,295.08,271.8,287.52,23560.999905755998,0
+ASMB.US,D,20200624,000000,282.6,291.642,260.52,277.92,17386.416597121,0
+ASMB.US,D,20200625,000000,277.92,291,271.32,285.72,13915.166611006,0
+ASMB.US,D,20200626,000000,283.32,287.16,267.6,270.36,53915.083117673,0
+ASMB.US,D,20200629,000000,274.56,288.78,267.242,281.4,12468.249950127,0
+ASMB.US,D,20200630,000000,280.32,286.08,276.12,279.84,10197.249959211,0
+ASMB.US,D,20200701,000000,279.6,282.96,273,279.6,18550.333259132,0
+ASMB.US,D,20200702,000000,284.04,284.04,270.72,278.16,12565.999949735999,0
+ASMB.US,D,20200706,000000,280.08,284.76,272.04,276.84,18009.333261296,0
+ASMB.US,D,20200707,000000,274.92,292.2,273.84,286.92,10585.333290992,0
+ASMB.US,D,20200708,000000,293.64,305.4,284.16,290.52,15987.416602717,0
+ASMB.US,D,20200709,000000,301.2,302.88,281.401,283.56,14335.666609324,0
+ASMB.US,D,20200710,000000,281.64,284.4,275.04,276.24,8817.166631398,0
+ASMB.US,D,20200713,000000,279.24,283.8,273.6,276,16304.666601448,0
+ASMB.US,D,20200714,000000,276.12,283.92,270,283.2,13727.333278424,0
+ASMB.US,D,20200715,000000,289.08,298.8,288.24,291.72,11959.99995216,0
+ASMB.US,D,20200716,000000,288.48,291.6,283.2,286.8,8463.499966145999,0
+ASMB.US,D,20200717,000000,285.6,296.4,285.6,293.76,15537.749937849,0
+ASMB.US,D,20200720,000000,303.6,327.72,303.6,324.48,36731.749853073,0
+ASMB.US,D,20200721,000000,334.08,334.08,300.6,304.44,16278.249934886999,0
+ASMB.US,D,20200722,000000,304.56,309.36,295.44,298.2,11278.666621552,0
+ASMB.US,D,20200723,000000,295.68,296.76,274.68,279,25467.416564797,0
+ASMB.US,D,20200724,000000,273.96,276.84,265.56,273.12,15398.416605073,0
+ASMB.US,D,20200727,000000,274.44,287.64,274.44,284.64,14132.333276804,0
+ASMB.US,D,20200728,000000,294,297.72,257.16,263.88,33643.833198757995,0
+ASMB.US,D,20200729,000000,266.4,268.68,248.52,264.36,40062.499839749995,0
+ASMB.US,D,20200730,000000,261.72,273.72,261.7,268.56,10705.166623846,0
+ASMB.US,D,20200731,000000,268.08,268.56,255.72,266.4,18913.999924344,0
+ASMB.US,D,20200803,000000,267.6,278.28,265.2,276.96,15672.249937310999,0
+ASMB.US,D,20200804,000000,276.96,277.8,261.36,266.52,10292.583292162999,0
+ASMB.US,D,20200805,000000,268.44,272.4,261.96,268.8,25463.083231481,0
+ASMB.US,D,20200806,000000,280.68,280.68,258.84,268.02,15745.083270353,0
+ASMB.US,D,20200807,000000,265.32,271.32,255.84,262.2,19166.749923332998,0
+ASMB.US,D,20200810,000000,264,275.04,259.8,267.72,15641.333270767998,0
+ASMB.US,D,20200811,000000,267.84,267.84,252.6,252.72,15350.416605265,0
+ASMB.US,D,20200812,000000,255.84,259.02,248.4,249.6,20482.583251402997,0
+ASMB.US,D,20200813,000000,250.8,253.14,245.04,250.8,14081.749943673,0
+ASMB.US,D,20200814,000000,250.08,253.92,243.72,251.64,10938.083289581,0
+ASMB.US,D,20200817,000000,253.44,266.28,246.481,265.2,20559.749917761,0
+ASMB.US,D,20200818,000000,263.4,267.288,258.36,260.28,9430.999962275999,0
+ASMB.US,D,20200819,000000,259.92,268.92,254.4,258.48,27717.333222464,0
+ASMB.US,D,20200820,000000,254.64,272.28,254.64,270.12,7800.8333021299995,0
+ASMB.US,D,20200821,000000,269.88,272.94,257.64,261.72,14359.583275895,0
+ASMB.US,D,20200824,000000,264.72,264.72,246.12,248.04,14734.333274396,0
+ASMB.US,D,20200825,000000,249.36,258.6,245.88,258,9802.749960788999,0
+ASMB.US,D,20200826,000000,257.04,263.16,250.32,252.48,9817.833294062,0
+ASMB.US,D,20200827,000000,253.8,257.16,245.34,254.88,7291.916637499,0
+ASMB.US,D,20200828,000000,252,261,252,260.76,14989.416606709,0
+ASMB.US,D,20200831,000000,261,267.24,255.6,262.44,14935.666606924,0
+ASMB.US,D,20200901,000000,261.6,263.16,237.48,241.68,22641.333242768,0
+ASMB.US,D,20200902,000000,241.2,244.32,233.94,239.76,14128.583276819,0
+ASMB.US,D,20200903,000000,239.04,239.04,222.3,229.8,15302.333272123999,0
+ASMB.US,D,20200904,000000,230.88,231.6,217.44,225.24,11795.333286152,0
+ASMB.US,D,20200908,000000,221.04,222.84,213.48,214.08,16069.333269055998,0
+ASMB.US,D,20200909,000000,216.24,221.28,213,217.92,18927.833257622,0
+ASMB.US,D,20200910,000000,218.4,219.48,206.52,210.96,32653.749869385,0
+ASMB.US,D,20200911,000000,208.08,212.64,201.24,206.76,33360.333199892,0
+ASMB.US,D,20200914,000000,210.36,214.5,205.44,210.84,48789.249804843,0
+ASMB.US,D,20200915,000000,214.08,222.36,211.08,213.24,23021.833241246,0
+ASMB.US,D,20200916,000000,214.92,223.2,213.48,216.24,18230.666593743998,0
+ASMB.US,D,20200917,000000,212.4,221.88,211.505,216,16932.833265602,0
+ASMB.US,D,20200918,000000,218.76,219.6,203.64,209.28,76636.249693455,0
+ASMB.US,D,20200921,000000,206.88,210.48,201.72,207.66,41573.583167038996,0
+ASMB.US,D,20200922,000000,208.56,208.56,199.56,204,22637.583242783,0
+ASMB.US,D,20200923,000000,204.12,208.2,192.12,193.08,29691.583214567,0
+ASMB.US,D,20200924,000000,190.44,191.88,176.64,180.96,17082.166598338,0
+ASMB.US,D,20200925,000000,180.36,196.38,178.8,194.88,22565.083243072997,0
+ASMB.US,D,20200928,000000,196.68,198.36,192.24,193.92,11548.666620471999,0
+ASMB.US,D,20200929,000000,192.6,199.56,192.12,195,11270.249954919,0
+ASMB.US,D,20200930,000000,195.36,203.28,195.36,197.28,19808.333254099998,0
+ASMB.US,D,20201001,000000,197.76,207.48,194.64,207.48,22277.333244224,0
+ASMB.US,D,20201002,000000,203.04,205.819,196.2,198.36,15628.499937486,0
+ASMB.US,D,20201005,000000,199.92,210,198.84,203.88,21787.999912847998,0
+ASMB.US,D,20201006,000000,204.6,206.46,191.76,195,17221.749931112998,0
+ASMB.US,D,20201007,000000,195.12,196.56,185.76,188.76,19553.083255121,0
+ASMB.US,D,20201008,000000,191.52,191.52,185.04,188.04,14377.666609156,0
+ASMB.US,D,20201009,000000,188.88,190.08,182.52,185.04,12215.83328447,0
+ASMB.US,D,20201012,000000,186,187.74,180.986,186.36,9868.833293857999,0
+ASMB.US,D,20201013,000000,184.92,190.32,184.676,188.76,17969.249928122998,0
+ASMB.US,D,20201014,000000,190.08,192,182.76,185.28,14156.249943375,0
+ASMB.US,D,20201015,000000,181.68,186.12,178.98,185.04,9634.99996146,0
+ASMB.US,D,20201016,000000,183.84,191.16,182.76,187.44,12776.083282229,0
+ASMB.US,D,20201019,000000,198,199.429,185.04,186.6,19120.999923516,0
+ASMB.US,D,20201020,000000,186.6,191.82,175.44,184.2,25746.66656368,0
+ASMB.US,D,20201021,000000,183.24,188.88,178.8,185.76,23989.833237373998,0
+ASMB.US,D,20201022,000000,182.4,190.08,182.34,185.04,20798.999916803998,0
+ASMB.US,D,20201023,000000,183.48,184.8,174.24,178.44,22404.833243713998,0
+ASMB.US,D,20201026,000000,176.76,181.74,170.64,174.48,20776.499916893998,0
+ASMB.US,D,20201027,000000,173.88,181.08,171.72,177.72,32451.083203528997,0
+ASMB.US,D,20201028,000000,174.12,188.16,173.4,179.04,37695.666515884,0
+ASMB.US,D,20201029,000000,180.12,185.88,175.92,179.88,22979.833241414,0
+ASMB.US,D,20201030,000000,179.52,179.52,170.394,176.88,20039.666586508,0
+ASMB.US,D,20201102,000000,176.4,179.64,169.56,177,22086.999911651998,0
+ASMB.US,D,20201103,000000,178.68,181.02,170.04,178.56,35835.499856657996,0
+ASMB.US,D,20201104,000000,180,196.32,179.4,192.48,37009.99985196,0
+ASMB.US,D,20201105,000000,195.12,196.8,187.92,190.8,16099.916602267,0
+ASMB.US,D,20201106,000000,75.6,76.2,57.36,58.44,1804191.409449901,0
+ASMB.US,D,20201109,000000,61.08,68.16,60.48,66.84,617697.164195878,0
+ASMB.US,D,20201110,000000,68.4,69.84,64.08,65.76,225954.582429515,0
+ASMB.US,D,20201111,000000,65.28,66.24,62.16,64.2,205433.582511599,0
+ASMB.US,D,20201112,000000,64.8,67.68,63.84,66.48,145853.49941658598,0
+ASMB.US,D,20201113,000000,67.08,68.88,64.68,67.44,113817.08287806499,0
+ASMB.US,D,20201116,000000,68.04,69.12,65.52,67.44,142408.3327637,0
+ASMB.US,D,20201117,000000,66.84,67.8,65.64,67.32,115689.499537242,0
+ASMB.US,D,20201118,000000,67.68,67.92,63.6,63.84,186469.915920787,0
+ASMB.US,D,20201119,000000,65.04,66.06,63.6,64.44,76433.416360933,0
+ASMB.US,D,20201120,000000,64.44,65.52,62.52,65.28,109113.49956354599,0
+ASMB.US,D,20201123,000000,64.68,66.6,63.72,65.88,90757.49963697,0
+ASMB.US,D,20201124,000000,66.36,66.6,64.2,66.24,159462.83269548198,0
+ASMB.US,D,20201125,000000,66.84,69.24,66.0012,68.4,89592.58297496299,0
+ASMB.US,D,20201127,000000,69.6,73.68,69.48,72,104709.582914495,0
+ASMB.US,D,20201130,000000,73.2,74.88,68.52,69.18,168732.332658404,0
+ASMB.US,D,20201201,000000,70.44,70.8,67.32,67.92,69620.416388185,0
+ASMB.US,D,20201202,000000,67.32,69,66.1224,68.28,76121.583028847,0
+ASMB.US,D,20201203,000000,69.12,73.32,69,71.28,108327.16623335799,0
+ASMB.US,D,20201204,000000,71.28,74.88,69.84,74.52,91578.91630035099,0
+ASMB.US,D,20201207,000000,74.76,75.36,72.66,73.5,83236.916333719,0
+ASMB.US,D,20201208,000000,73.68,75.48,72.96,74.4,59138.99976344399,0
+ASMB.US,D,20201209,000000,74.28,74.88,69.84,72.12,89215.99964313599,0
+ASMB.US,D,20201210,000000,72.12,75.36,71.3772,73.32,66671.416399981,0
+ASMB.US,D,20201211,000000,73.56,73.68,72,72.6,44033.999823864,0
+ASMB.US,D,20201214,000000,73.44,77.0136,73.44,74.64,84077.66633035599,0
+ASMB.US,D,20201215,000000,75.6,76.0872,72.96,73.92,58144.749767420995,0
+ASMB.US,D,20201216,000000,74.04,74.52,71.52,72.48,63605.749745577,0
+ASMB.US,D,20201217,000000,73.32,73.68,72,72.72,50811.499796754,0
+ASMB.US,D,20201218,000000,73.08,74.16,71.4,72.84,168557.08265910498,0
+ASMB.US,D,20201221,000000,72,76.14,70.68,75,133064.99946773998,0
+ASMB.US,D,20201222,000000,75.36,75.9408,74.04,74.88,50605.999797576,0
+ASMB.US,D,20201223,000000,75.12,77.94,74.04,76.2,75604.499697582,0
+ASMB.US,D,20201224,000000,76.08,77.76,74.16,74.4,41353.749834584996,0
+ASMB.US,D,20201228,000000,74.88,75.36,71.94,72.12,72459.58304349499,0
+ASMB.US,D,20201229,000000,72.72,72.72,68.64,71.28,71502.33304732399,0
+ASMB.US,D,20201230,000000,71.04,74.04,71.04,72.96,47464.166476809994,0
+ASMB.US,D,20201231,000000,72.84,73.1196,71.28,72.6,32567.083203064998,0
+ASMB.US,D,20210104,000000,72.24,73.2,71.28,72.48,32411.999870352,0
+ASMB.US,D,20210105,000000,72.12,73.08,71.52,72.06,30071.749879713,0
+ASMB.US,D,20210106,000000,72.36,74.16,70.92,71.88,76185.666361924,0
+ASMB.US,D,20210107,000000,72.84,73.92,72.12,73.44,48026.333141227995,0
+ASMB.US,D,20210108,000000,73.92,74.04,71.64,73.32,43659.99982536,0
+ASMB.US,D,20210111,000000,72.96,73.8,72.12,72.48,46694.916479887,0
+ASMB.US,D,20210112,000000,72.72,73.68,71.88,72.84,39311.916509418996,0
+ASMB.US,D,20210113,000000,73.08,73.68,72.24,72.84,57629.583102815,0
+ASMB.US,D,20210114,000000,73.2,75.48,72.96,74.64,90146.49963941399,0
+ASMB.US,D,20210115,000000,74.52,76.08,73.2084,73.56,51176.916461958994,0
+ASMB.US,D,20210119,000000,74.76,75.48,72.72,73.38,68294.16639349,0
+ASMB.US,D,20210120,000000,73.8,75.84,72.96,73.92,97561.916276419,0
+ASMB.US,D,20210121,000000,73.92,74.64,71.16,71.28,82740.91633570299,0
+ASMB.US,D,20210122,000000,71.52,71.52,68.52,70.56,91896.91629907899,0
+ASMB.US,D,20210125,000000,71.52,73.2,70.32,72.6,114577.582875023,0
+ASMB.US,D,20210126,000000,73.08,73.68,70.8,71.28,70563.166384414,0
+ASMB.US,D,20210127,000000,70.32,71.16,66.72,67.8,110360.166225226,0
+ASMB.US,D,20210128,000000,68.64,69.24,66,66.84,96135.83294878999,0
+ASMB.US,D,20210129,000000,67.68,69.12,65.64,66.96,112355.99955057599,0
+ASMB.US,D,20210201,000000,67.8,69.6,67.32,69.48,57605.83310290999,0
+ASMB.US,D,20210202,000000,69.96,70.56,68.88,70.08,99716.99960113199,0
+ASMB.US,D,20210203,000000,70.68,72.12,70.2,72.12,122222.24951111099,0
+ASMB.US,D,20210204,000000,72.84,73.92,72.12,73.44,159309.916029427,0
+ASMB.US,D,20210205,000000,74.28,75.09,72.9,73.8,94945.08295355299,0
+ASMB.US,D,20210208,000000,75.36,77.88,74.28,77.4,241349.66570126798,0
+ASMB.US,D,20210209,000000,79.44,84,78.84,79.56,278998.99888400396,0
+ASMB.US,D,20210210,000000,84.0972,84.24,75,79.08,250166.41566600098,0
+ASMB.US,D,20210211,000000,79.08,79.44,74.64,76.44,174547.165968478,0
+ASMB.US,D,20210212,000000,76.32,76.6812,74.16,75.48,77919.333021656,0
+ASMB.US,D,20210216,000000,75.72,76.08,72.36,73.68,136022.41612257698,0
+ASMB.US,D,20210217,000000,74.16,74.4,72,73.08,91639.16630011,0
+ASMB.US,D,20210218,000000,72.12,72.24,69,69.48,105395.249578419,0
+ASMB.US,D,20210219,000000,70.32,72.96,69.96,69.96,147180.83274461,0
+ASMB.US,D,20210222,000000,69.72,71.52,68.4,68.76,124291.999502832,0
+ASMB.US,D,20210223,000000,67.2,67.56,63,65.52,165369.916005187,0
+ASMB.US,D,20210224,000000,67.68,68.28,65.64,67.68,123067.41617439699,0
+ASMB.US,D,20210225,000000,68.16,69.96,64.92,66.36,209125.582496831,0
+ASMB.US,D,20210226,000000,62.5668,66.48,60.84,60.96,199191.332536568,0
+ASMB.US,D,20210301,000000,61.7916,62.76,60.24,60.6,153726.332718428,0
+ASMB.US,D,20210302,000000,60.6,60.84,59.4,59.88,251069.415662389,0
+ASMB.US,D,20210303,000000,60,60.36,58.56,58.56,183086.082600989,0
+ASMB.US,D,20210304,000000,57.96,58.02,54.24,55.56,162704.83268251398,0
+ASMB.US,D,20210305,000000,55.68,55.92,51.66,53.76,220117.33245286398,0
+ASMB.US,D,20210308,000000,54.36,57.36,53.16,56.52,103019.91625458699,0
+ASMB.US,D,20210309,000000,57.12,61.92,56.76,59.64,239694.83237455398,0
+ASMB.US,D,20210310,000000,60.24,60.6,58.2,59.4,67317.833064062,0
+ASMB.US,D,20210311,000000,60,61.68,59.16,61.68,67817.999728728,0
+ASMB.US,D,20210312,000000,60.6,61.8,60.12,61.68,50705.333130511994,0
+ASMB.US,D,20210315,000000,61.92,62.9736,61.32,62.04,57040.999771835995,0
+ASMB.US,D,20210316,000000,62.4,62.4,59.4,60,62853.166415253996,0
+ASMB.US,D,20210317,000000,59.52,61.2,59.04,60.6,64962.833073482,0
+ASMB.US,D,20210318,000000,60,61.38,57.84,58.08,71950.499712198,0
+ASMB.US,D,20210319,000000,58.68,59.88,57.84,58.2,151759.499392962,0
+ASMB.US,D,20210322,000000,58.2,59.16,56.04,56.28,80706.99967717199,0
+ASMB.US,D,20210323,000000,54.96,55.56,53.16,53.4,199588.58253497898,0
+ASMB.US,D,20210324,000000,54.48,54.6,51.96,51.96,102044.58292515499,0
+ASMB.US,D,20210325,000000,51.6,54.48,50.88,53.52,117242.166197698,0
+ASMB.US,D,20210326,000000,54,55.2,53.16,53.64,52190.583124571,0
+ASMB.US,D,20210329,000000,54,54.12,51.84,51.96,50236.916465719,0
+ASMB.US,D,20210330,000000,51.84,54.96,50.52,54,77306.499690774,0
+ASMB.US,D,20210331,000000,54.48,55.38,53.64,55.2,50151.416466061,0
+ASMB.US,D,20210401,000000,55.56,56.04,54.12,54.72,54607.749781569,0
+ASMB.US,D,20210405,000000,55.2,55.44,53.52,54.12,38210.416513824995,0
+ASMB.US,D,20210406,000000,54.24,54.72,53.4012,53.88,39108.3331769,0
+ASMB.US,D,20210407,000000,53.88,54.6,52.2,52.32,44643.833154757995,0
+ASMB.US,D,20210408,000000,52.32,52.92,51.72,52.56,48978.249804087,0
+ASMB.US,D,20210409,000000,52.56,52.56,51.18,52.32,39044.166510489995,0
+ASMB.US,D,20210412,000000,52.2,52.2,49.68,51.12,59018.499763926,0
+ASMB.US,D,20210413,000000,50.4,51.6,49.26,51,74245.83303635,0
+ASMB.US,D,20210414,000000,51.36,54.24,51.24,53.16,68575.749725697,0
+ASMB.US,D,20210415,000000,53.316,54,51.6,51.96,41925.749832297,0
+ASMB.US,D,20210416,000000,52.44,52.56,50.64,51.36,43281.833160206,0
+ASMB.US,D,20210419,000000,51.36,51.696,48.87,49.2,57603.416436253,0
+ASMB.US,D,20210420,000000,49.2,49.68,48.12,49.08,54696.999781212,0
+ASMB.US,D,20210421,000000,48.72,49.44,48.24,49.2,101690.99959323599,0
+ASMB.US,D,20210422,000000,49.44,53.16,49.44,52.44,89055.666310444,0
+ASMB.US,D,20210423,000000,53.04,53.4,51.12,51.6,58533.666432531994,0
+ASMB.US,D,20210426,000000,52.08,52.8,51.6,52.8,74107.833036902,0
+ASMB.US,D,20210427,000000,53.28,53.64,51.12,51.72,51264.583128275,0
+ASMB.US,D,20210428,000000,51.48,53.0388,51,52.56,56488.666440712,0
+ASMB.US,D,20210429,000000,52.68,53.4,51.12,51.48,164531.916008539,0
+ASMB.US,D,20210430,000000,51.36,51.72,50.4,51.36,76986.99969205199,0
+ASMB.US,D,20210503,000000,51.6,51.72,49.08,49.92,74615.416368205,0
+ASMB.US,D,20210504,000000,49.56,49.8,47.58,48.72,85647.666324076,0
+ASMB.US,D,20210505,000000,48.72,48.96,48,48.6,46998.166478674,0
+ASMB.US,D,20210506,000000,48.6,48.6,46.08,47.04,83501.66633266,0
+ASMB.US,D,20210507,000000,47.52,48.84,46.8,48.72,50731.583130406994,0
+ASMB.US,D,20210510,000000,48.84,48.84,46.8,46.8,49463.749802144994,0
+ASMB.US,D,20210511,000000,45.96,48.24,45.72,47.64,56873.666439172,0
+ASMB.US,D,20210512,000000,46.8084,49.8,46.8084,48,70397.166385078,0
+ASMB.US,D,20210513,000000,48.12,49.14,46.02,46.68,55498.583111338994,0
+ASMB.US,D,20210514,000000,47.04,48.36,46.26,47.52,54199.499783201994,0
+ASMB.US,D,20210517,000000,47.64,48.24,46.98,47.76,29984.583213395,0
+ASMB.US,D,20210518,000000,48,49.8,47.34,48.84,59813.416427412994,0
+ASMB.US,D,20210519,000000,48.36,49.5,47.76,48.12,33612.499865549995,0
+ASMB.US,D,20210520,000000,48.24,48.96,47.28,48.36,36497.833187341996,0
+ASMB.US,D,20210521,000000,48.84,49.44,48.48,48.6,67011.66639862,0
+ASMB.US,D,20210524,000000,48.6,48.6,46.44,46.56,78517.749685929,0
+ASMB.US,D,20210525,000000,46.56,46.9032,45.6,45.6,72149.583044735,0
+ASMB.US,D,20210526,000000,45.96,46.68,45.36,46.44,35465.166524806,0
+ASMB.US,D,20210527,000000,46.68,48.72,46.56,47.4,108604.16623224999,0
+ASMB.US,D,20210528,000000,48.36,49.32,47.64,47.64,36240.333188371995,0
+ASMB.US,D,20210601,000000,48,48.48,47.16,48.36,58655.999765376,0
+ASMB.US,D,20210602,000000,47.88,48.36,46.92,47.28,63472.999746108,0
+ASMB.US,D,20210603,000000,47.52,47.52,46.29,47.16,41866.833165865995,0
+ASMB.US,D,20210604,000000,47.16,47.88,46.32,46.32,42153.833164717995,0
+ASMB.US,D,20210607,000000,46.68,48.7692,46.44,48.48,65538.249737847,0
+ASMB.US,D,20210608,000000,48.72,50.04,48.48,49.2,64912.499740349995,0
+ASMB.US,D,20210609,000000,49.44,52.32,49.44,52.08,153759.16605163,0
+ASMB.US,D,20210610,000000,52.44,55.44,51.84,53.52,319684.082054597,0
+ASMB.US,D,20210611,000000,54.6,56.28,52.08,52.56,218680.249125279,0
+ASMB.US,D,20210614,000000,52.5852,52.5852,50.16,51,152579.33272301598,0
+ASMB.US,D,20210615,000000,51.24,51.36,48.8388,49.44,105043.832913158,0
+ASMB.US,D,20210616,000000,49.7112,49.8012,48.36,49.32,96902.33294572399,0
+ASMB.US,D,20210617,000000,49.32,51.12,48.36,50.04,206040.66584250398,0
+ASMB.US,D,20210618,000000,49.92,50.16,48.48,48.72,102094.582924955,0
+ASMB.US,D,20210621,000000,48.72,49.08,47.04,48.12,149593.082734961,0
+ASMB.US,D,20210622,000000,48.24,48.6,47.04,47.64,111789.666219508,0
+ASMB.US,D,20210623,000000,48.72,49.08,47.28,47.76,133884.499464462,0
+ASMB.US,D,20210624,000000,47.76,49.32,47.6532,48.84,115115.082872873,0
+ASMB.US,D,20210625,000000,48.48,49.6788,48.18,49.2,495682.08135060495,0
+ASMB.US,D,20210628,000000,49.2,50.04,47.76,47.76,119962.49952015,0
+ASMB.US,D,20210629,000000,47.64,47.88,46.2,46.92,143013.749427945,0
+ASMB.US,D,20210630,000000,46.68,47.4,45.96,46.56,98199.24960720299,0
+ASMB.US,D,20210701,000000,46.92,46.92,45.6,45.84,169817.49932072998,0
+ASMB.US,D,20210702,000000,45.96,46.08,43.44,44.04,295075.748819697,0
+ASMB.US,D,20210706,000000,44.4,44.4528,42.36,43.32,139293.33277615998,0
+ASMB.US,D,20210707,000000,43.44,43.56,42.06,42.12,122000.24951199899,0
+ASMB.US,D,20210708,000000,41.04,43.38,40.6896,42.84,105851.832909926,0
+ASMB.US,D,20210709,000000,42.84,44.28,42.42,44.16,68162.49972734999,0
+ASMB.US,D,20210712,000000,44.28,45.6,42.84,42.96,77077.249691691,0
+ASMB.US,D,20210713,000000,42.72,42.96,41.4,41.64,99728.33293441999,0
+ASMB.US,D,20210714,000000,41.88,42.48,41.3988,41.64,82411.083003689,0
+ASMB.US,D,20210715,000000,41.4,41.7564,39.96,41.16,96712.249613151,0
+ASMB.US,D,20210716,000000,41.4,42,40.62,40.68,40182.249839271,0
+ASMB.US,D,20210719,000000,39.9,42,39.84,42,64815.499740738,0
+ASMB.US,D,20210720,000000,42,42.84,41.28,42.72,73159.99970736,0
+ASMB.US,D,20210721,000000,42.72,43.74,42.24,43.2,79562.833015082,0
+ASMB.US,D,20210722,000000,43.56,43.6788,42.18,42.84,48018.999807923996,0
+ASMB.US,D,20210723,000000,42.72,42.72,41.58,42,56708.416439832996,0
+ASMB.US,D,20210726,000000,41.76,42.18,40.8,41.28,125883.99949646399,0
+ASMB.US,D,20210727,000000,41.28,41.4,40.44,41.28,54013.666450612,0
+ASMB.US,D,20210728,000000,40.92,42.72,40.92,42.48,30344.333211956,0
+ASMB.US,D,20210729,000000,42.72,42.72,41.52,41.64,27592.583222963,0
+ASMB.US,D,20210730,000000,41.28,41.76,40.32,41.64,67871.166395182,0
+ASMB.US,D,20210802,000000,41.76,42.54,41.34,41.64,33515.83319927,0
+ASMB.US,D,20210803,000000,42.24,44.64,42.24,43.92,189046.83257714598,0
+ASMB.US,D,20210804,000000,44.4,45,43.2,43.44,84041.249663835,0
+ASMB.US,D,20210805,000000,43.2,44.28,42.96,43.8,62324.749750701,0
+ASMB.US,D,20210806,000000,44.52,44.64,43.8,43.92,75580.083031013,0
+ASMB.US,D,20210809,000000,44.28,44.58,42.72,42.72,72079.333045016,0
+ASMB.US,D,20210810,000000,43.08,43.08,41.76,42.12,40253.249838986994,0
+ASMB.US,D,20210811,000000,42.48,43.8,41.82,42.36,88190.916313903,0
+ASMB.US,D,20210812,000000,42.48,43.2,42,42.96,28850.499884597997,0
+ASMB.US,D,20210813,000000,43.8,44.28,42.72,42.96,75199.333032536,0
+ASMB.US,D,20210816,000000,43.2,43.2,41.16,41.88,55398.166445074,0
+ASMB.US,D,20210817,000000,41.88,42.84,41.16,42.72,64091.499743634,0
+ASMB.US,D,20210818,000000,43.56,45.84,43.32,44.04,119694.249521223,0
+ASMB.US,D,20210819,000000,43.56,43.92,41.28,41.52,83624.666332168,0
+ASMB.US,D,20210820,000000,41.28,42.84,40.92,42.24,62720.499749118,0
+ASMB.US,D,20210823,000000,42.36,44.28,42.24,44.04,77858.33302189999,0
+ASMB.US,D,20210824,000000,43.8,45.36,43.68,45.12,85638.999657444,0
+ASMB.US,D,20210825,000000,45.12,45.12,43.68,44.64,30738.166543714,0
+ASMB.US,D,20210826,000000,44.52,45.48,44.1,44.28,32075.833205029998,0
+ASMB.US,D,20210827,000000,44.28,44.88,43.44,44.04,56212.666441816,0
+ASMB.US,D,20210830,000000,44.52,44.58,43.8,44.16,37425.333183632,0
+ASMB.US,D,20210831,000000,44.28,46.44,44.04,45.6,69584.249721663,0
+ASMB.US,D,20210901,000000,45.72,47.28,45.42,46.8,103618.33291885999,0
+ASMB.US,D,20210902,000000,37.8,39.6,37.08,39.24,349840.081933973,0
+ASMB.US,D,20210903,000000,39,39.36,38.0712,39.12,101097.49959560999,0
+ASMB.US,D,20210907,000000,38.7036,39.1116,37.8,38.4,89022.082977245,0
+ASMB.US,D,20210908,000000,38.64,38.82,37.44,37.92,69758.583054299,0
+ASMB.US,D,20210909,000000,37.56,38.04,37.08,37.68,71885.16637912599,0
+ASMB.US,D,20210910,000000,38.04,39.12,37.08,38.76,62599.49974960199,0
+ASMB.US,D,20210913,000000,38.64,41.64,37.86,39.6,85186.916325919,0
+ASMB.US,D,20210914,000000,39.48,40.32,38.1,39.12,76928.083025621,0
+ASMB.US,D,20210915,000000,38.88,39.12,38.028,38.4,57461.499770154,0
+ASMB.US,D,20210916,000000,38.64,38.76,37.92,38.64,29485.083215393,0
+ASMB.US,D,20210917,000000,38.4,39.18,38.4,38.76,56845.916439283,0
+ASMB.US,D,20210920,000000,38.64,39.24,37.74,39,38339.749846640996,0
+ASMB.US,D,20210921,000000,38.88,39.48,38.76,38.88,47763.833142277996,0
+ASMB.US,D,20210922,000000,38.76,39.36,38.76,39.12,27361.249890555,0
+ASMB.US,D,20210923,000000,39.12,39.6,39,39.6,34951.499860193995,0
+ASMB.US,D,20210924,000000,39,41.04,38.76,40.44,49062.583137083,0
+ASMB.US,D,20210927,000000,40.68,42.6,40.338,42,53750.416451665,0
+ASMB.US,D,20210928,000000,41.88,42.24,41.34,41.88,38541.249845834995,0
+ASMB.US,D,20210929,000000,42,42,41.28,41.76,39154.916510047,0
+ASMB.US,D,20210930,000000,41.64,42,41.04,41.76,37914.333181676,0
+ASMB.US,D,20211001,000000,41.64,42.12,40.98,41.52,55724.916443767,0
+ASMB.US,D,20211004,000000,41.16,41.4,40.44,41.04,42812.916495415,0
+ASMB.US,D,20211005,000000,41.04,41.16,39.12,39.96,62738.749749045,0
+ASMB.US,D,20211006,000000,39.48,40.44,38.4,39.6,61501.166420662,0
+ASMB.US,D,20211007,000000,39.48,39.72,39,39.6,40138.083172781,0
+ASMB.US,D,20211008,000000,39.6,39.6,38.76,39.48,37233.416517733,0
+ASMB.US,D,20211011,000000,39.72,39.72,39.06,39.24,34990.749860036995,0
+ASMB.US,D,20211012,000000,39.6,40.2,39.12,39.96,38586.249845654995,0
+ASMB.US,D,20211013,000000,39.84,40.62,39.6,39.84,37101.999851592,0
+ASMB.US,D,20211014,000000,39.96,40.02,39,39.24,44139.99982344,0
+ASMB.US,D,20211015,000000,39.36,39.48,38.52,39.12,29067.249883730998,0
+ASMB.US,D,20211018,000000,39.12,39.42,37.38,38.52,60104.749759581,0
+ASMB.US,D,20211019,000000,38.64,39.06,38.34,39,29022.083217245,0
+ASMB.US,D,20211020,000000,38.76,39.48,38.76,39,20204.999919179998,0
+ASMB.US,D,20211021,000000,38.88,39.24,38.4,38.76,22351.749910593,0
+ASMB.US,D,20211022,000000,38.7,38.76,36.84,37.56,60971.66642278,0
+ASMB.US,D,20211025,000000,37.68,37.92,36.84,37.08,20676.66658396,0
+ASMB.US,D,20211026,000000,37.44,37.68,36.48,36.96,31059.166542429997,0
+ASMB.US,D,20211027,000000,36.72,37.44,36.72,37.2,30489.916544706997,0
+ASMB.US,D,20211028,000000,37.44,38.34,37.08,38.16,29922.749880309,0
+ASMB.US,D,20211029,000000,37.8,38.52,37.6992,37.8,10757.083290305,0
+ASMB.US,D,20211101,000000,37.56,38.52,37.44,38.16,27663.333222679998,0
+ASMB.US,D,20211102,000000,38.4,38.4,37.44,38.4,27190.83322457,0
+ASMB.US,D,20211103,000000,38.16,39.18,37.8024,38.88,28341.666553299998,0
+ASMB.US,D,20211104,000000,38.88,39.06,38.04,38.04,15056.749939772999,0
+ASMB.US,D,20211105,000000,38.04,38.64,36.96,37.32,31953.666538851998,0
+ASMB.US,D,20211108,000000,37.44,37.86,36.96,37.44,21558.833247098,0
+ASMB.US,D,20211109,000000,37.56,37.8,36.3,36.48,69558.833055098,0
+ASMB.US,D,20211110,000000,36.78,36.78,34.68,35.28,186666.16592000198,0
+ASMB.US,D,20211111,000000,35.16,35.4,34.08,34.68,183310.999266756,0
+ASMB.US,D,20211112,000000,35.28,36.24,34.38,34.8,127870.33282185199,0
+ASMB.US,D,20211115,000000,34.14,34.32,33.24,33.72,70557.916384435,0
+ASMB.US,D,20211116,000000,33.36,33.36,30.84,31.2,163350.24934659898,0
+ASMB.US,D,20211117,000000,31.44,31.44,29.64,29.88,92208.74963116499,0
+ASMB.US,D,20211118,000000,30.12,30.12,27.54,28.56,190533.832571198,0
+ASMB.US,D,20211119,000000,28.56,28.908,27.36,27.6,69193.666389892,0
+ASMB.US,D,20211122,000000,28.32,28.32,27,27,71717.166379798,0
+ASMB.US,D,20211123,000000,27,27.84,26.28,27.48,73266.08304026899,0
+ASMB.US,D,20211124,000000,27.36,28.2,27,27.84,541283.831168198,0
+ASMB.US,D,20211126,000000,28.2,28.8,27.12,28.2,60765.499756938,0
+ASMB.US,D,20211129,000000,28.44,28.44,26.88,27.12,49461.833135486,0
+ASMB.US,D,20211130,000000,26.64,27.72,26.4,27.6,57701.49976919399,0
+ASMB.US,D,20211201,000000,27.6,28.32,26.88,26.88,76911.66635901999,0
+ASMB.US,D,20211202,000000,26.76,27.6,25.68,27.36,82003.249671987,0
+ASMB.US,D,20211203,000000,27.48,27.48,25.2,25.56,78633.666352132,0
+ASMB.US,D,20211206,000000,25.44,26.16,24.36,26.16,104434.832915594,0
+ASMB.US,D,20211207,000000,26.52,28.2,26.4,27.84,61267.833088262,0
+ASMB.US,D,20211208,000000,27.84,27.84,26.88,27.6,35493.33319136,0
+ASMB.US,D,20211209,000000,27.72,28.44,27.12,27.72,34105.583196911,0
+ASMB.US,D,20211210,000000,27.72,27.72,26.64,27,29931.083213609,0
+ASMB.US,D,20211213,000000,26.76,27.6,26.16,27.24,39941.6665069,0
+ASMB.US,D,20211214,000000,27.12,27.12,26.28,26.4,30932.666542936,0
+ASMB.US,D,20211215,000000,26.4,26.64,24.36,26.04,89985.83297338999,0
+ASMB.US,D,20211216,000000,26.16,27.12,25.8,27,68947.33305754399,0
+ASMB.US,D,20211217,000000,26.64,27.84,26.34,27,90219.249639123,0
+ASMB.US,D,20211220,000000,26.76,27.36,26.28,27.24,44917.333153663996,0
+ASMB.US,D,20211221,000000,27.24,27.84,26.88,27.24,43139.833160774,0
+ASMB.US,D,20211222,000000,27.48,27.48,26.5188,27,29262.166549618,0
+ASMB.US,D,20211223,000000,26.76,27.24,25.56,27.24,67186.66639792,0
+ASMB.US,D,20211227,000000,27,27.12,25.92,26.28,131643.082806761,0
+ASMB.US,D,20211228,000000,26.64,28.02,26.4,27.12,128391.58281976699,0
+ASMB.US,D,20211229,000000,26.88,27.36,26.52,26.64,95648.416284073,0
+ASMB.US,D,20211230,000000,26.4,27.96,26.4,27.48,124202.749503189,0
+ASMB.US,D,20211231,000000,27.3,28.8,27.3,27.96,57823.499768705995,0
+ASMB.US,D,20220103,000000,27.96,29.4,27.48,29.4,47691.6664759,0
+ASMB.US,D,20220104,000000,28.86,29.28,28.08,28.8,34075.416530365,0
+ASMB.US,D,20220105,000000,28.2,29.16,26.52,26.88,60455.416424844996,0
+ASMB.US,D,20220106,000000,26.64,27,25.38,26.04,46103.33314892,0
+ASMB.US,D,20220107,000000,26.28,26.3352,25.2,25.32,34383.666529131995,0
+ASMB.US,D,20220110,000000,25.56,25.56,24.54,25.44,39883.999840464,0
+ASMB.US,D,20220111,000000,25.44,25.74,24.84,25.08,24601.249901594998,0
+ASMB.US,D,20220112,000000,25.44,25.44,24.24,24.48,56484.41644072899,0
+ASMB.US,D,20220113,000000,24.24,24.36,22.56,22.68,98359.16627322999,0
+ASMB.US,D,20220114,000000,22.2,23.4,22.08,23.4,71320.83304805,0
+ASMB.US,D,20220118,000000,23.4,23.4,21.6,21.6,61832.583086003,0
+ASMB.US,D,20220119,000000,21.96,22.308,21.12,21.6,47633.916476130995,0
+ASMB.US,D,20220120,000000,21.48,22.2,21,21.12,60380.083091812994,0
+ASMB.US,D,20220121,000000,21.12,21.12,20.04,20.4,81770.083006253,0
+ASMB.US,D,20220124,000000,20.04,21.24,18.96,21,99694.416267889,0
+ASMB.US,D,20220125,000000,20.64,21.36,20.28,21,33901.66653106,0
+ASMB.US,D,20220126,000000,21.36,21.6,20.4,20.64,32791.6665355,0
+ASMB.US,D,20220127,000000,20.64,21.24,20.4,20.52,74446.416368881,0
+ASMB.US,D,20220128,000000,20.88,21.48,20.4,20.76,46728.083146421,0
+ASMB.US,D,20220131,000000,20.88,22.56,20.76,22.32,52989.16645470999,0
+ASMB.US,D,20220201,000000,22.56,22.8,21.6,22.68,31634.166540129998,0
+ASMB.US,D,20220202,000000,22.32,22.32,20.64,20.76,32138.749871444998,0
+ASMB.US,D,20220203,000000,20.64,20.76,19.8,20.04,30325.166545366,0
+ASMB.US,D,20220204,000000,20.04,20.76,19.8,20.52,25394.083231757,0
+ASMB.US,D,20220207,000000,20.28,21,20.28,20.64,22395.999910415998,0
+ASMB.US,D,20220208,000000,20.52,20.88,19.68,20.04,35210.416525825,0
+ASMB.US,D,20220209,000000,20.04,20.76,19.92,20.52,39132.666510136,0
+ASMB.US,D,20220210,000000,20.16,20.76,20.04,20.52,43274.499826902,0
+ASMB.US,D,20220211,000000,20.64,20.64,18.96,19.08,56573.916440370995,0
+ASMB.US,D,20220214,000000,19.08,19.44,18.6,18.72,27537.499889849998,0
+ASMB.US,D,20220215,000000,19.2,19.8,18.96,19.44,27313.999890744,0
+ASMB.US,D,20220216,000000,19.32,19.92,19.32,19.68,9090.833296969999,0
+ASMB.US,D,20220217,000000,19.44,19.68,19.32,19.44,29637.749881449,0
+ASMB.US,D,20220218,000000,19.2,19.2,18.36,18.6,36730.999853076,0
+ASMB.US,D,20220222,000000,18.72,18.72,18,18.24,27809.333222096,0
+ASMB.US,D,20220223,000000,18.36,18.36,17.52,17.52,30438.999878243998,0
+ASMB.US,D,20220224,000000,16.92,18.66,16.8,18.48,73199.249707203,0
+ASMB.US,D,20220225,000000,18.36,19.08,18.12,18.6,9009.333297296,0
+ASMB.US,D,20220228,000000,18.84,18.96,18.2916,18.6,14808.916607431,0
+ASMB.US,D,20220301,000000,18.48,19.02,18.24,18.36,17531.916596539,0
+ASMB.US,D,20220302,000000,18.48,18.72,17.88,18.36,13151.583280727,0
+ASMB.US,D,20220303,000000,18.48,18.72,18,18.36,31910.333205691997,0
+ASMB.US,D,20220304,000000,18.12,18.48,17.64,17.88,19761.916587618998,0
+ASMB.US,D,20220307,000000,17.76,19.08,17.22,18.24,75156.249699375,0
+ASMB.US,D,20220308,000000,18.12,18.72,17.4,18.36,51983.249792067,0
+ASMB.US,D,20220309,000000,18.48,19.08,18.36,18.84,20512.916584615,0
+ASMB.US,D,20220310,000000,18.84,18.84,17.82,18.36,14416.249942335,0
+ASMB.US,D,20220311,000000,18.36,18.84,17.16,18.12,57339.333103975994,0
+ASMB.US,D,20220314,000000,18.12,18.6,17.4,17.52,39418.916508990995,0
+ASMB.US,D,20220315,000000,17.76,18,17.04,17.76,24938.833233578,0
+ASMB.US,D,20220316,000000,18.6,19.32,18.24,19.08,57940.333101571996,0
+ASMB.US,D,20220317,000000,19.08,20.64,18.84,20.52,67330.749730677,0
+ASMB.US,D,20220318,000000,21.24,21.9,20.64,21.48,68971.999724112,0
+ASMB.US,D,20220321,000000,21.36,25.68,21.12,24.12,139985.082773393,0
+ASMB.US,D,20220322,000000,24.72,25.8,24.12,25.08,76293.999694824,0
+ASMB.US,D,20220323,000000,24.72,25.68,24.3,24.96,24973.166566773998,0
+ASMB.US,D,20220324,000000,25.44,25.56,24.72,25.32,17450.749930197,0
+ASMB.US,D,20220325,000000,25.44,26.28,24.36,26.28,41140.916502103,0
+ASMB.US,D,20220328,000000,27,27.3588,25.2,26.16,59974.166426769996,0
+ASMB.US,D,20220329,000000,26.52,28.2,25.92,27.6,73068.833041058,0
+ASMB.US,D,20220330,000000,27,27,24.72,24.96,57954.249768183,0
+ASMB.US,D,20220331,000000,25.2,25.8,22.68,24.72,83439.66633290799,0
+ASMB.US,D,20220401,000000,25.08,26.16,24.36,24.72,92916.916294999,0
+ASMB.US,D,20220404,000000,25.2,25.8,24.72,25.44,23885.166571126,0
+ASMB.US,D,20220405,000000,25.08,26.04,24.96,25.08,20163.999919343998,0
+ASMB.US,D,20220406,000000,24.72,26.4,24.72,26.4,29540.333215172,0
+ASMB.US,D,20220407,000000,27.12,28.2468,26.88,27.36,48213.166473813995,0
+ASMB.US,D,20220408,000000,27.36,28.08,26.6412,27.48,28499.416552668998,0
+ASMB.US,D,20220411,000000,27.12,27.36,25.98,26.16,27193.249891227,0
+ASMB.US,D,20220412,000000,26.28,26.7,24.246,24.72,22825.499908698,0
+ASMB.US,D,20220413,000000,25.2,25.2,24.24,24.6,41383.416501133,0
+ASMB.US,D,20220414,000000,24.72,25.56,24.54,24.84,19944.583253555,0
+ASMB.US,D,20220418,000000,24.96,25.2,23.28,23.28,24705.499901178,0
+ASMB.US,D,20220419,000000,23.4,24.24,23.4,23.64,15428.333271619998,0
+ASMB.US,D,20220420,000000,23.76,24.24,23.16,24,14085.166610326,0
+ASMB.US,D,20220421,000000,24.6,24.6,23.16,23.76,20776.749916892997,0
+ASMB.US,D,20220422,000000,23.76,24.36,23.28,24.24,17605.583262910997,0
+ASMB.US,D,20220425,000000,23.88,25.56,23.88,25.2,23603.499905586,0
+ASMB.US,D,20220426,000000,25.56,25.74,24.12,24.24,32064.666538407997,0
+ASMB.US,D,20220427,000000,24.48,24.504,23.4,23.52,17718.249929127,0
+ASMB.US,D,20220428,000000,23.88,23.88,21,22.32,48243.916473690995,0
+ASMB.US,D,20220429,000000,21.96,22.98,20.88,21.12,13396.333279748,0
+ASMB.US,D,20220502,000000,20.88,21.72,20.16,21.48,44050.083157133,0
+ASMB.US,D,20220503,000000,21.36,21.72,20.28,20.64,27773.666555572,0
+ASMB.US,D,20220504,000000,20.64,20.76,19.56,20.76,19745.666587683998,0
+ASMB.US,D,20220505,000000,20.76,20.76,19.68,20.04,86255.582988311,0
+ASMB.US,D,20220506,000000,20.52,20.52,18.48,19.56,41481.749834072994,0
+ASMB.US,D,20220509,000000,19.44,19.44,16.8,16.92,59460.666428824,0
+ASMB.US,D,20220510,000000,17.64,18,16.92,17.04,24801.333234128,0
+ASMB.US,D,20220511,000000,17.64,17.64,15.84,16.2,44376.249822494996,0
+ASMB.US,D,20220512,000000,16.2,17.76,15.8388,17.4,17511.916596618998,0
+ASMB.US,D,20220513,000000,16.92,18.78,16.32,18.48,12059.416618428999,0
+ASMB.US,D,20220516,000000,17.76,19.68,17.76,19.32,23013.249907947,0
+ASMB.US,D,20220517,000000,19.56,20.52,19.32,20.52,19282.166589538,0
+ASMB.US,D,20220518,000000,20.04,20.52,19.2,19.44,16378.166601153998,0
+ASMB.US,D,20220519,000000,19.32,20.16,19.32,19.56,19841.999920632,0
+ASMB.US,D,20220520,000000,20.16,20.28,18.78,19.8,40949.499836202,0
+ASMB.US,D,20220523,000000,20.04,20.28,19.5,19.56,5541.166644502,0
+ASMB.US,D,20220524,000000,19.56,20.28,19.02,20.16,16481.499934074,0
+ASMB.US,D,20220525,000000,20.04,20.52,19.44,20.28,17248.666597672,0
+ASMB.US,D,20220526,000000,20.04,21.3,19.98,21,26726.333226428,0
+ASMB.US,D,20220527,000000,21.24,23.64,20.76,23.16,136275.582788231,0
+ASMB.US,D,20220531,000000,23.34,24.18,22.44,22.92,56979.33310541599,0
+ASMB.US,D,20220601,000000,22.92,23.76,22.44,22.44,91726.249633095,0
+ASMB.US,D,20220602,000000,22.56,24.3084,22.3356,23.4,27334.833223994,0
+ASMB.US,D,20220603,000000,23.64,24.6,23.34,24.6,27599.499889601997,0
+ASMB.US,D,20220606,000000,24.84,25.2,23.76,24.12,24333.916569331,0
+ASMB.US,D,20220607,000000,24.12,25.62,24.024,25.32,25513.916564610998,0
+ASMB.US,D,20220608,000000,24.96,26.16,24.96,25.56,28158.666554032,0
+ASMB.US,D,20220609,000000,25.44,26.04,24.96,25.68,15912.749936348999,0
+ASMB.US,D,20220610,000000,25.2,25.38,24.72,25.08,24473.166568774,0
+ASMB.US,D,20220613,000000,24.6,24.6,21.66,23.04,37939.249848242995,0
+ASMB.US,D,20220614,000000,23.52,23.52,22.92,23.16,8169.083300656999,0
+ASMB.US,D,20220615,000000,22.92,23.88,22.14,22.68,345371.331951848,0
+ASMB.US,D,20220616,000000,23.28,25.08,22.2,24.6,108301.416233461,0
+ASMB.US,D,20220617,000000,24.36,25.98,23.532,24,83323.916333371,0
+ASMB.US,D,20220621,000000,24.24,26.4,24.24,25.08,78289.916353507,0
+ASMB.US,D,20220622,000000,24.84,26.04,24.72,25.92,24143.666570092,0
+ASMB.US,D,20220623,000000,26.28,27.36,25.86,27.24,34588.749861644996,0
+ASMB.US,D,20220624,000000,27,27.24,25.92,26.16,43303.33316012,0
+ASMB.US,D,20220627,000000,26.4,26.88,24.84,26.28,29404.166549049998,0
+ASMB.US,D,20220628,000000,26.64,26.64,25.26,25.44,15712.333270484,0
+ASMB.US,D,20220629,000000,25.32,26.04,24.72,25.56,23078.833241017997,0
+ASMB.US,D,20220630,000000,25.08,25.8,24.84,25.2,19554.916588447,0
+ASMB.US,D,20220701,000000,25.44,26.46,24.72,26.28,18170.583260650998,0
+ASMB.US,D,20220705,000000,26.04,26.16,25.08,25.8,27542.333223163998,0
+ASMB.US,D,20220706,000000,25.8,26.4,25.44,26.04,27801.499888794,0
+ASMB.US,D,20220707,000000,25.56,26.34,25.08,25.68,74575.999701696,0
+ASMB.US,D,20220708,000000,25.68,26.52,25.32,25.56,30245.499879018,0
+ASMB.US,D,20220711,000000,25.56,25.92,24.372,24.6,15964.083269477,0
+ASMB.US,D,20220712,000000,24.72,25.56,24.24,24.96,20135.916586123,0
+ASMB.US,D,20220713,000000,24.48,25.26,24.48,24.84,62005.166418646,0
+ASMB.US,D,20220714,000000,24.24,24.48,23.28,23.64,32652.749869388997,0
+ASMB.US,D,20220715,000000,23.76,24.624,23.4,24.48,19900.083253733,0
+ASMB.US,D,20220718,000000,24.24,25.56,23.8524,24.72,44941.499820234,0
+ASMB.US,D,20220719,000000,24.96,26.16,24.84,25.32,15436.916604918999,0
+ASMB.US,D,20220720,000000,25.32,26.7,25.32,26.04,31648.416540072998,0
+ASMB.US,D,20220721,000000,27,29.04,26.88,28.08,137047.49945181,0
+ASMB.US,D,20220722,000000,28.2,28.5,26.64,26.76,67489.666396708,0
+ASMB.US,D,20220725,000000,27,27.24,25.56,26.88,31122.333208843997,0
+ASMB.US,D,20220726,000000,26.88,27.48,26.52,26.64,29553.749881785,0
+ASMB.US,D,20220727,000000,26.52,26.52,25.38,26.16,27100.083224932998,0
+ASMB.US,D,20220728,000000,26.52,26.52,25.32,25.68,20784.249916863,0
+ASMB.US,D,20220729,000000,25.92,25.92,24.66,24.84,23872.833237842,0
+ASMB.US,D,20220801,000000,25.32,25.32,23.88,24.12,19685.666587924,0
+ASMB.US,D,20220802,000000,23.64,24.54,22.5,24.24,38777.916511555,0
+ASMB.US,D,20220803,000000,24.96,25.62,24.6,24.96,9198.166629874,0
+ASMB.US,D,20220804,000000,25.32,26.1,25.08,25.68,36979.916518747,0
+ASMB.US,D,20220805,000000,25.8,26.46,25.32,25.92,22542.333243163997,0
+ASMB.US,D,20220808,000000,26.4,26.52,24.6,25.56,26349.499894602,0
+ASMB.US,D,20220809,000000,25.56,26.16,25.08,25.92,27498.583223339,0
+ASMB.US,D,20220810,000000,26.76,26.76,25.2,26.04,24158.749903365,0
+ASMB.US,D,20220811,000000,25.68,26.52,25.08,25.32,31367.49987453,0
+ASMB.US,D,20220812,000000,25.56,25.98,25.32,25.56,12985.583281391,0
+ASMB.US,D,20220815,000000,25.56,26.3844,25.08,25.8,14901.833273725999,0
+ASMB.US,D,20220816,000000,25.92,26.04,25.38,25.56,10408.249958367,0
+ASMB.US,D,20220817,000000,25.32,25.44,24.48,24.96,20684.499917261997,0
+ASMB.US,D,20220818,000000,24.96,25.44,24.24,24.84,12649.583282734999,0
+ASMB.US,D,20220819,000000,24.6,25.0788,24.12,24.12,15493.583271358999,0
+ASMB.US,D,20220822,000000,24,24.6,22.2,23.16,32611.583202887,0
+ASMB.US,D,20220823,000000,23.16,23.52,22.6836,23.16,11968.583285458999,0
+ASMB.US,D,20220824,000000,23.76,24.72,23.52,24.12,15893.083269760999,0
+ASMB.US,D,20220825,000000,24.6,24.96,24,24.6,12040.416618505,0
+ASMB.US,D,20220826,000000,24.84,24.84,23.04,23.16,17989.166594709997,0
+ASMB.US,D,20220829,000000,23.16,23.52,22.56,22.56,21458.833247497998,0
+ASMB.US,D,20220830,000000,23.04,23.04,21.84,22.2,18758.249924967,0
+ASMB.US,D,20220831,000000,22.44,22.68,21.84,22.44,11488.749954044999,0
+ASMB.US,D,20220901,000000,22.68,23.28,21.96,23.16,16122.666602176,0
+ASMB.US,D,20220902,000000,23.52,24.6,23.34,23.76,34152.333196724,0
+ASMB.US,D,20220906,000000,23.16,23.4,21.72,22.2,32893.749868424995,0
+ASMB.US,D,20220907,000000,22.2,23.64,21.12,23.28,21844.249912623,0
+ASMB.US,D,20220908,000000,22.92,23.52,22.5,22.8,14782.166607538,0
+ASMB.US,D,20220909,000000,22.92,24.84,22.8,24.24,29359.749882561,0
+ASMB.US,D,20220912,000000,25.08,25.92,24,25.68,30028.583213218997,0
+ASMB.US,D,20220913,000000,25.2,26.4,24.36,25.8,18742.999925027998,0
+ASMB.US,D,20220914,000000,25.56,26.04,24.48,24.84,31681.833206606,0
+ASMB.US,D,20220915,000000,25.08,25.92,24.9552,25.08,12978.249948087,0
+ASMB.US,D,20220916,000000,24.72,24.96,22.56,22.92,30437.416544917,0
+ASMB.US,D,20220919,000000,22.8,22.8,21.72,21.84,16207.499935169999,0
+ASMB.US,D,20220920,000000,21.84,22.92,21.72,22.08,18808.749924764998,0
+ASMB.US,D,20220921,000000,22.08,22.2,21.36,21.6,19080.499923678,0
+ASMB.US,D,20220922,000000,21.36,22.32,21,21.48,43919.999824319995,0
+ASMB.US,D,20220923,000000,21.24,21.48,20.04,20.4,22526.833243226,0
+ASMB.US,D,20220926,000000,20.4,20.88,19.8,19.92,9718.083294461,0
+ASMB.US,D,20220927,000000,19.92,20.22,19.56,19.92,12920.666614983998,0
+ASMB.US,D,20220928,000000,20.04,21.12,19.68,20.52,22420.249910319,0
+ASMB.US,D,20220929,000000,20.7,20.7,19.68,19.92,8305.83330011,0
+ASMB.US,D,20220930,000000,19.68,20.34,19.56,19.68,10189.749959240999,0
+ASMB.US,D,20221003,000000,19.8,20.52,19.56,19.92,13154.916614046999,0
+ASMB.US,D,20221004,000000,19.92,21.102,19.92,20.28,15166.916605998998,0
+ASMB.US,D,20221005,000000,20.64,20.64,19.56,20.28,22522.249909911,0
+ASMB.US,D,20221006,000000,21.24,21.48,20.16,20.4,14635.583274790999,0
+ASMB.US,D,20221007,000000,20.04,20.22,19.68,19.8,11417.416620996999,0
+ASMB.US,D,20221010,000000,20.04,20.04,19.32,19.68,26613.333226879997,0
+ASMB.US,D,20221011,000000,19.92,20.0724,19.02,19.8,24779.833234214,0
+ASMB.US,D,20221012,000000,20.4,20.4,19.62,20.04,11747.999953007999,0
+ASMB.US,D,20221013,000000,19.56,20.4,19.56,20.04,11736.083286389,0
+ASMB.US,D,20221014,000000,20.04,20.34,19.5,19.92,7011.083305288999,0
+ASMB.US,D,20221017,000000,20.4,20.4,19.56,19.68,10434.99995826,0
+ASMB.US,D,20221018,000000,19.92,20.16,19.4412,19.56,11194.499955222,0
+ASMB.US,D,20221019,000000,19.32,19.56,18.42,18.48,15118.33327286,0
+ASMB.US,D,20221020,000000,18.36,19.08,18.12,18.6,12004.249951983,0
+ASMB.US,D,20221021,000000,18.6,19.08,18.24,18.48,9228.249963086999,0
+ASMB.US,D,20221024,000000,18.6,19.68,18.36,19.2,24805.166567446,0
+ASMB.US,D,20221025,000000,18.96,19.68,18.84,19.32,22029.749911880997,0
+ASMB.US,D,20221026,000000,19.8,20.88,19.56,20.16,17664.249929342997,0
+ASMB.US,D,20221027,000000,20.04,20.64,19.56,19.68,6311.249974755,0
+ASMB.US,D,20221028,000000,19.8,20.04,19.44,19.8,6287.4999748499995,0
+ASMB.US,D,20221031,000000,19.56,20.04,19.32,19.68,29295.916549482998,0
+ASMB.US,D,20221101,000000,20.16,20.4,19.8,19.8,2449.499990202,0
+ASMB.US,D,20221102,000000,19.92,20.28,19.44,19.44,7556.9999697719995,0
+ASMB.US,D,20221103,000000,19.32,19.68,18.72,19.2,7115.333304872,0
+ASMB.US,D,20221104,000000,19.56,19.56,18.12,18.24,9891.499960434,0
+ASMB.US,D,20221107,000000,18.36,18.3612,17.4,17.76,26200.916561863,0
+ASMB.US,D,20221108,000000,17.64,18.12,16.08,16.44,82760.499668958,0
+ASMB.US,D,20221109,000000,16.2,16.56,14.4,15.72,35326.916525358996,0
+ASMB.US,D,20221110,000000,16.2,16.32,15.72,16.2,7460.83330349,0
+ASMB.US,D,20221111,000000,15.96,16.56,15.6,16.08,9511.583295286999,0
+ASMB.US,D,20221114,000000,16.2,17.64,16.08,17.4,10693.999957224,0
+ASMB.US,D,20221115,000000,17.52,17.76,16.56,16.68,11622.49995351,0
+ASMB.US,D,20221116,000000,16.56,16.68,14.94,15.84,33566.749865733,0
+ASMB.US,D,20221117,000000,15.12,16.68,15.12,16.56,32408.166537033998,0
+ASMB.US,D,20221118,000000,16.32,16.68,15.72,16.2,22689.916575907,0
+ASMB.US,D,20221121,000000,16.32,17.28,15.84,16.92,23791.749904833,0
+ASMB.US,D,20221122,000000,17.88,17.88,16.92,17.16,13593.249945627,0
+ASMB.US,D,20221123,000000,16.92,17.4,16.2,16.2,13125.83328083,0
+ASMB.US,D,20221125,000000,16.1988,16.92,15.84,15.84,5067.416646397,0
+ASMB.US,D,20221128,000000,15.6,16.2,15.6,15.6,10953.916622851,0
+ASMB.US,D,20221129,000000,15.96,16.08,15.6,15.96,11372.916621175,0
+ASMB.US,D,20221130,000000,15.72,15.96,15.6,15.72,9402.749962389,0
+ASMB.US,D,20221201,000000,15.72,16.44,15.54,15.6,56754.833106314,0
+ASMB.US,D,20221202,000000,15.24,16.2,15.24,15.72,13829.249944682999,0
+ASMB.US,D,20221205,000000,15.6,16.08,15.12,15.6,31674.583206634998,0
+ASMB.US,D,20221206,000000,15.48,15.6,14.04,14.04,32577.999869688,0
+ASMB.US,D,20221207,000000,13.56,14.04,12.6,13.08,32726.833202425998,0
+ASMB.US,D,20221208,000000,13.2,14.52,12.6,13.8,27244.916557687,0
+ASMB.US,D,20221209,000000,12.6,13.8,12.6,13.44,56620.749773516996,0
+ASMB.US,D,20221212,000000,13.32,14.9988,9.84,13.56,119021.082857249,0
+ASMB.US,D,20221213,000000,13.8,15,13.8,14.4,31626.916540159,0
+ASMB.US,D,20221214,000000,14.4,14.64,14.04,14.04,8969.749964121,0
+ASMB.US,D,20221215,000000,14.16,14.16,13.8,13.92,6895.833305749999,0
+ASMB.US,D,20221216,000000,13.8,14.04,13.566,14.04,13196.583280547,0
+ASMB.US,D,20221219,000000,16.32,17.52,15.36,16.08,83929.49966428199,0
+ASMB.US,D,20221220,000000,15.84,16.08,15.48,15.48,18690.749925237,0
+ASMB.US,D,20221221,000000,15.84,15.96,15.12,15.12,18421.833259646,0
+ASMB.US,D,20221222,000000,15.12,16.1124,15,15.6,20457.249918170997,0
+ASMB.US,D,20221223,000000,15.72,15.72,15.096,15.12,14263.083276280999,0
+ASMB.US,D,20221227,000000,15,15.348,14.4,14.64,13107.249947571,0
+ASMB.US,D,20221228,000000,14.4,15.12,14.28,14.76,19898.33325374,0
+ASMB.US,D,20221229,000000,15,15.8412,15,15.6,28508.166552634,0
+ASMB.US,D,20221230,000000,15.6,15.84,14.4,15.6,31034.916542526997,0
+ASMB.US,D,20230103,000000,16.2,16.56,15.36,16.08,32059.99987176,0
+ASMB.US,D,20230104,000000,16.2,16.8,15.96,16.44,30483.166544734,0
+ASMB.US,D,20230105,000000,16.56,17.04,16.32,16.8,34957.333193504,0
+ASMB.US,D,20230106,000000,17.4,17.52,16.44,16.56,47997.999808008,0
+ASMB.US,D,20230109,000000,18.12,19.7856,17.16,19.08,82464.08300347699,0
+ASMB.US,D,20230110,000000,19.32,19.32,18,18.48,28068.833221057997,0
+ASMB.US,D,20230111,000000,18.36,18.72,17.52,18.12,29350.666549264,0
+ASMB.US,D,20230112,000000,18,18.258,17.52,18,22832.416575337,0
+ASMB.US,D,20230113,000000,18.1512,18.84,17.76,18.48,33215.916533803,0
+ASMB.US,D,20230117,000000,19.08,19.32,18.6,18.84,31369.99987452,0
+ASMB.US,D,20230118,000000,18.6,19.08,18.24,18.24,6187.916641915,0
+ASMB.US,D,20230119,000000,18.24,18.36,17.76,18,8471.499966114,0
+ASMB.US,D,20230120,000000,17.76,18.24,17.64,17.88,15179.416605949,0
+ASMB.US,D,20230123,000000,18.24,18.48,17.52,18,19973.249920107,0
+ASMB.US,D,20230124,000000,17.88,19.26,17.4,18.48,37275.416517565,0
+ASMB.US,D,20230125,000000,18.6,20.28,18.6,19.8,68236.833060386,0
+ASMB.US,D,20230126,000000,20.16,20.4,19.32,20.16,35886.916523119,0
+ASMB.US,D,20230127,000000,20.88,20.88,20.28,20.52,30473.666544771997,0
+ASMB.US,D,20230130,000000,20.4,20.76,19.92,20.28,23778.833238217998,0
+ASMB.US,D,20230131,000000,20.4,21.12,20.16,20.88,27132.499891469997,0
+ASMB.US,D,20230201,000000,21.36,21.36,20.64,20.64,16118.583268859,0
+ASMB.US,D,20230202,000000,20.64,21.36,20.28,20.4,18840.083257972998,0
+ASMB.US,D,20230203,000000,20.28,20.64,19.92,20.16,26008.583229298998,0
+ASMB.US,D,20230206,000000,19.8,20.52,19.8,19.92,15398.999938403998,0
+ASMB.US,D,20230207,000000,20.4,20.4,19.56,19.8,11038.916622511,0
+ASMB.US,D,20230208,000000,19.68,19.8,19.2,19.32,11829.499952682,0
+ASMB.US,D,20230209,000000,19.44,19.44,18.2424,18.48,15253.833272318,0
+ASMB.US,D,20230210,000000,18.36,18.54,18,18,7221.333304448,0
+ASMB.US,D,20230213,000000,18.12,18.84,18.12,18.72,9639.99996144,0
+ASMB.US,D,20230214,000000,18.48,19.08,18.24,18.48,4098.9166502709995,0
+ASMB.US,D,20230215,000000,18.36,19.44,18.36,18.36,11001.333289328,0
+ASMB.US,D,20230216,000000,18.6,18.84,17.64,18.36,24069.583237054998,0
+ASMB.US,D,20230217,000000,18.48,18.48,17.88,18,3842.2499846309997,0
+ASMB.US,D,20230221,000000,18,18.12,16.68,17.16,9485.166628726,0
+ASMB.US,D,20230222,000000,17.04,18,16.56,16.92,13448.583279539,0
+ASMB.US,D,20230223,000000,17.4,17.76,16.8,17.16,9340.666629304,0
+ASMB.US,D,20230224,000000,16.8,17.52,16.2,16.2,11528.999953884,0
+ASMB.US,D,20230227,000000,16.44,17.64,16.08,16.56,9359.416629229,0
+ASMB.US,D,20230228,000000,16.68,17.04,16.2,16.32,3326.7499866929998,0
+ASMB.US,D,20230301,000000,16.2,17.28,16.2,16.56,5539.16664451,0
+ASMB.US,D,20230302,000000,16.44,16.8,16.32,16.32,9209.249963163,0
+ASMB.US,D,20230303,000000,16.74,17.4,16.2,16.44,16161.333268687998,0
+ASMB.US,D,20230306,000000,16.92,17.88,16.2,16.68,17264.833264274,0
+ASMB.US,D,20230307,000000,16.8,17.28,16.08,16.08,18974.9999241,0
+ASMB.US,D,20230308,000000,16.92,17.76,16.2012,17.16,50693.749797225,0
+ASMB.US,D,20230309,000000,17.52,17.52,15.72,15.84,31783.583206198997,0
+ASMB.US,D,20230310,000000,16.56,16.56,14.76,14.94,28532.416552536997,0
+ASMB.US,D,20230313,000000,14.52,16.08,13.68,15.12,33108.583200899,0
+ASMB.US,D,20230314,000000,14.88,16.8,14.64,15.6,8643.416632093,0
+ASMB.US,D,20230315,000000,15.84,16.44,14.64,15.84,10045.416626485,0
+ASMB.US,D,20230316,000000,15.48,15.612,14.52,14.76,13707.916611834999,0
+ASMB.US,D,20230317,000000,14.52,15.6,14.4,14.76,13253.583280318999,0
+ASMB.US,D,20230320,000000,14.88,15,14.4,14.76,13343.666613292,0
+ASMB.US,D,20230321,000000,14.76,15.4788,14.4,14.4,12415.83328367,0
+ASMB.US,D,20230322,000000,14.4,14.88,13.8,14.04,8806.916631439,0
+ASMB.US,D,20230323,000000,14.4,14.4,12.24,12.84,49689.666467908,0
+ASMB.US,D,20230324,000000,12.72,12.72,12.12,12.48,9258.499962966,0
+ASMB.US,D,20230327,000000,12.72,12.72,11.7816,11.7816,19939.249920242997,0
+ASMB.US,D,20230328,000000,11.16,11.28,10.4412,11.04,38593.583178959,0
+ASMB.US,D,20230329,000000,11.04,11.3988,10.44,10.68,25091.333232967998,0
+ASMB.US,D,20230330,000000,10.584,10.8,9.24,9.6,54346.333115948,0
+ASMB.US,D,20230331,000000,9.72,10.8,9.612,10.0848,21066.499915734,0
+ASMB.US,D,20230403,000000,10.2132,10.3728,9.6984,10.068,8798.33329814,0
+ASMB.US,D,20230404,000000,10.08,10.2,9.6,9.72,10598.749957605,0
+ASMB.US,D,20230405,000000,9.8364,10.0788,9.6,9.852,20223.499919105998,0
+ASMB.US,D,20230406,000000,10.2,10.3728,10.08,10.212,29501.583215327,0
+ASMB.US,D,20230410,000000,10.2,10.2,9.72,9.96,5924.499976302,0
+ASMB.US,D,20230411,000000,10.08,10.44,9.84,10.2,17349.833263934,0
+ASMB.US,D,20230412,000000,10.1808,10.2,9.6288,9.8376,15892.499936429998,0
+ASMB.US,D,20230413,000000,10.68,12.2076,10.44,11.4,70412.249718351,0
+ASMB.US,D,20230414,000000,12.6,13.2,11.7,11.88,30205.083212513,0
+ASMB.US,D,20230417,000000,12.12,13.56,12.12,13.56,30366.999878532,0
+ASMB.US,D,20230418,000000,13.32,14.5788,12.84,13.08,83834.082997997,0
+ASMB.US,D,20230419,000000,12.84,14.28,12.72,13.38,8705.583298511,0
+ASMB.US,D,20230420,000000,13.44,14.28,11.5374,11.814,48072.999807707994,0
+ASMB.US,D,20230421,000000,11.76,11.9616,11.52,11.7,15162.749939349,0
+ASMB.US,D,20230424,000000,11.64,11.976,11.4,11.8548,9211.416629821,0
+ASMB.US,D,20230425,000000,11.9352,12.6,11.52,11.8332,17472.749930109,0
+ASMB.US,D,20230426,000000,11.5248,12.12,11.4768,11.844,5826.499976694,0
+ASMB.US,D,20230427,000000,11.6448,12.48,11.6448,12.48,4985.916646723,0
+ASMB.US,D,20230428,000000,12.48,12.48,12.12,12.48,5248.249979007,0
+ASMB.US,D,20230501,000000,12.12,12.6,12.12,12.36,5072.166646377999,0
+ASMB.US,D,20230502,000000,11.4876,12.48,11.04,12.36,10569.666624387999,0
+ASMB.US,D,20230503,000000,12,12.48,12,12,4528.666648552,0
+ASMB.US,D,20230504,000000,12,12.6,12,12.48,2582.2499896709996,0
+ASMB.US,D,20230505,000000,12,12.96,11.676,12.36,20906.083249708998,0
+ASMB.US,D,20230508,000000,12.12,12.96,12,12.48,5353.833311918,0
+ASMB.US,D,20230509,000000,12.6,13.08,12.24,12.84,8129.249967483,0
+ASMB.US,D,20230510,000000,12.84,13.32,12.48,13.2,10209.999959159999,0
+ASMB.US,D,20230511,000000,12.96,13.2,12.12,12.72,11746.583286346999,0
+ASMB.US,D,20230512,000000,12.72,12.96,12,12.6,11514.083287276999,0
+ASMB.US,D,20230515,000000,12.48,12.66,12.12,12.48,2630.083322813,0
+ASMB.US,D,20230516,000000,12.24,12.6,11.46,12.24,10527.333291224,0
+ASMB.US,D,20230517,000000,12,12.24,11.5224,12.24,9731.999961071999,0
+ASMB.US,D,20230518,000000,12.12,12.24,11.688,12.12,2715.1666558059997,0
+ASMB.US,D,20230519,000000,12.12,12.6,12.12,12.48,8452.833299521999,0
+ASMB.US,D,20230522,000000,12.12,13.2,12.12,13.08,9476.916628759,0
+ASMB.US,D,20230523,000000,12.48,13.1904,12.24,12.84,26077.166562357997,0
+ASMB.US,D,20230524,000000,12.84,13.08,12.12,12.24,7715.999969136,0
+ASMB.US,D,20230525,000000,12.24,12.6,11.4684,11.664,14990.833273369999,0
+ASMB.US,D,20230526,000000,12,12,11.52,11.76,5883.249976467,0
+ASMB.US,D,20230530,000000,11.64,12.24,11.34,11.4,8733.333298399999,0
+ASMB.US,D,20230531,000000,11.4,12,11.4,11.4936,1237.9999950479998,0
+ASMB.US,D,20230601,000000,11.2836,11.736,11.184,11.4936,4781.416647540999,0
+ASMB.US,D,20230602,000000,11.652,13.92,11.184,13.32,36256.583188307,0
+ASMB.US,D,20230605,000000,13.08,14.256,12.84,13.2,26083.749895664998,0
+ASMB.US,D,20230606,000000,12.96,13.8,12.72,13.2,5497.333311343999,0
+ASMB.US,D,20230607,000000,13.08,13.44,12.84,13.32,5497.249978010999,0
+ASMB.US,D,20230608,000000,13.44,13.56,13.32,13.38,6279.833308214,0
+ASMB.US,D,20230609,000000,13.32,13.44,12.6,12.96,10112.916626215,0
+ASMB.US,D,20230612,000000,13.2,13.2,12.2592,12.72,4702.916647855,0
+ASMB.US,D,20230613,000000,12.6996,13.08,12.612,12.96,3528.166652554,0
+ASMB.US,D,20230614,000000,12.9588,13.2,12.48,12.48,4642.666648095999,0
+ASMB.US,D,20230615,000000,13.2,13.2,12.72,12.96,4628.33331482,0
+ASMB.US,D,20230616,000000,12.72,13.68,12.72,13.08,13533.583279199,0
+ASMB.US,D,20230620,000000,12.96,13.08,12.48,12.84,7143.33330476,0
+ASMB.US,D,20230621,000000,13.08,13.92,12.72,13.44,9780.416627544999,0
+ASMB.US,D,20230622,000000,13.08,13.32,12.96,13.08,2729.16665575,0
+ASMB.US,D,20230623,000000,12.84,13.2,12.72,13.08,5252.249978991,0
+ASMB.US,D,20230626,000000,13.1676,13.2,12.72,12.96,6111.499975553999,0
+ASMB.US,D,20230627,000000,12.744,12.96,12.7284,12.84,1888.166659114,0
+ASMB.US,D,20230628,000000,12.96,13.2,12.48,12.6,8110.583300890999,0
+ASMB.US,D,20230629,000000,12.84,12.96,12.6,12.96,10921.833289646,0
+ASMB.US,D,20230630,000000,12.84,14.16,12.6,13.8,14834.99994066,0
+ASMB.US,D,20230703,000000,13.68,13.68,12.48,12.84,15193.666605892,0
+ASMB.US,D,20230705,000000,13.2,13.2,12.6,12.84,5968.583309459,0
+ASMB.US,D,20230706,000000,12.9,12.96,12.48,12.84,8056.166634441999,0
+ASMB.US,D,20230707,000000,12.72,12.96,12.6,12.96,1977.833325422,0
+ASMB.US,D,20230710,000000,12.84,12.96,12.72,12.84,3010.0833212929997,0
+ASMB.US,D,20230711,000000,12.96,13.2,12.72,13.08,8193.749967225,0
+ASMB.US,D,20230712,000000,13.2,13.2,12.72,13.08,3445.4166528849996,0
+ASMB.US,D,20230713,000000,13.32,13.44,13.08,13.44,5468.916644790999,0
+ASMB.US,D,20230714,000000,13.44,13.44,12.84,12.96,11507.999953968,0
+ASMB.US,D,20230717,000000,12.96,13.68,12.36,13.56,29861.416547220997,0
+ASMB.US,D,20230718,000000,13.56,13.68,12.96,13.2,12467.249950131,0
+ASMB.US,D,20230719,000000,12.96,13.44,12.84,13.32,3064.8333210739997,0
+ASMB.US,D,20230720,000000,13.2,13.4244,12.72,13.08,5129.4166461489995,0
+ASMB.US,D,20230721,000000,12.84,13.32,12.84,13.08,3604.583318915,0
+ASMB.US,D,20230724,000000,13.08,13.2,12.6,13.2,8383.999966464,0
+ASMB.US,D,20230725,000000,13.08,13.2,12.72,12.84,3943.4166508929998,0
+ASMB.US,D,20230726,000000,12.72,13.2,12.72,13.08,5140.1666461059995,0
+ASMB.US,D,20230727,000000,12.96,13.8,12,13.2,12700.166615866,0
+ASMB.US,D,20230728,000000,12.96,13.56,12.96,13.44,4514.833315274,0
+ASMB.US,D,20230731,000000,13.8,14.04,13.2,13.32,9835.583293991,0
+ASMB.US,D,20230801,000000,12.96,13.32,12.72,13.08,3468.583319459,0
+ASMB.US,D,20230802,000000,12.72,13.3776,12.72,13.32,6311.9166414189995,0
+ASMB.US,D,20230803,000000,13.5576,13.68,13.2,13.32,9436.916628919,0
+ASMB.US,D,20230804,000000,13.32,13.68,13.2,13.2,5628.666644152,0
+ASMB.US,D,20230807,000000,13.32,13.8,12.72,13.08,8163.166634014,0
+ASMB.US,D,20230808,000000,13.32,13.32,12.48,12.96,7916.999968331999,0
+ASMB.US,D,20230809,000000,12.48,13.44,12.48,12.72,12493.999950024,0
+ASMB.US,D,20230810,000000,12.48,12.96,12.36,12.84,4039.5833171749996,0
+ASMB.US,D,20230811,000000,12.72,12.87,12,12.6,9967.833293462,0
+ASMB.US,D,20230814,000000,12.24,12.24,12,12,7390.666637103999,0
+ASMB.US,D,20230815,000000,11.76,12.12,11.52,11.874,9264.583296275,0
+ASMB.US,D,20230816,000000,11.6448,11.88,11.16,11.4,15229.499939082,0
+ASMB.US,D,20230817,000000,11.28,11.5176,11.052,11.052,6416.749974333,0
+ASMB.US,D,20230818,000000,11.16,11.76,11.052,11.16,2712.083322485,0
+ASMB.US,D,20230821,000000,11.184,11.88,10.596,10.68,8019.749967921,0
+ASMB.US,D,20230822,000000,10.8912,11.4,10.344,11.016,5480.583311411,0
+ASMB.US,D,20230823,000000,10.68,11.4828,10.572,10.92,3302.333320124,0
+ASMB.US,D,20230824,000000,10.92,11.6952,10.68,11.1348,7025.166638566,0
+ASMB.US,D,20230825,000000,11.64,11.64,10.56,10.7124,4103.999983584,0
+ASMB.US,D,20230828,000000,10.8,11.28,10.2,11.184,14985.249940058999,0
+ASMB.US,D,20230829,000000,11.3364,11.4,11.184,11.28,4320.499982718,0
+ASMB.US,D,20230830,000000,11.28,11.4612,11.16,11.448,6469.7499741209995,0
+ASMB.US,D,20230831,000000,11.448,12.36,11.448,11.8788,11148.583288738999,0
+ASMB.US,D,20230901,000000,11.8788,12.6,11.16,11.76,11962.49995215,0
+ASMB.US,D,20230905,000000,11.82,12,11.34,11.34,4553.916648451,0
+ASMB.US,D,20230906,000000,11.64,11.9124,10.812,10.9992,4413.249982347,0
+ASMB.US,D,20230907,000000,11.0207,11.6388,10.8,10.9428,3248.7499870049996,0
+ASMB.US,D,20230908,000000,10.5624,11.88,10.5624,11.58,10550.083291133,0
+ASMB.US,D,20230911,000000,11.52,11.76,11.2344,11.2344,1225.499995098,0
+ASMB.US,D,20230912,000000,11.4,11.76,11.28,11.28,1154.99999538,0
+ASMB.US,D,20230913,000000,10.86,11.064,10.5912,10.8576,9586.249961655,0
+ASMB.US,D,20230914,000000,10.842,11.076,10.752,10.8,5316.249978735,0
+ASMB.US,D,20230915,000000,11.4,11.4,10.32,10.9164,9009.833297293999,0
+ASMB.US,D,20230918,000000,11.8428,11.9988,11.6256,11.964,37929.666514947996,0
+ASMB.US,D,20230919,000000,11.928,12.24,10.9176,11.28,9737.416627716999,0
+ASMB.US,D,20230920,000000,11.28,11.88,11.04,11.58,5916.416643001,0
+ASMB.US,D,20230921,000000,11.16,11.6856,10.8,11.28,13608.833278897999,0
+ASMB.US,D,20230922,000000,11.3196,11.4,10.8,11.0928,9424.583295634999,0
+ASMB.US,D,20230925,000000,10.92,11.2056,10.704,10.704,6874.8333058339995,0
+ASMB.US,D,20230926,000000,10.8,11.04,10.464,10.806,7995.249968018999,0
+ASMB.US,D,20230927,000000,10.92,11.04,10.56,10.608,4946.833313546,0
+ASMB.US,D,20230928,000000,10.728,10.872,10.464,10.464,4561.66664842,0
+ASMB.US,D,20230929,000000,10.794,10.848,10.44,10.62,7180.916637943,0
+ASMB.US,D,20231002,000000,10.44,10.62,9.84,10.2,7192.583304563,0
+ASMB.US,D,20231003,000000,9.96,10.2,9.45,9.48,31116.416542200997,0
+ASMB.US,D,20231004,000000,9.708,9.8604,9.48,9.48,9721.749961112999,0
+ASMB.US,D,20231005,000000,9.708,9.708,9.048,9.48,7232.916637734999,0
+ASMB.US,D,20231006,000000,9.48,9.6,9.06,9.06,7582.833303001999,0
+ASMB.US,D,20231009,000000,9.012,9.48,8.028,9.2364,50100.333132932,0
+ASMB.US,D,20231010,000000,8.9868,9.324,8.58,8.7648,15460.499938158,0
+ASMB.US,D,20231011,000000,8.4,9.3738,8.4,8.88,9246.416629681,0
+ASMB.US,D,20231012,000000,8.94,9.12,8.76,8.94,5411.416645021,0
+ASMB.US,D,20231013,000000,8.88,9,8.532,8.532,2941.9166548989997,0
+ASMB.US,D,20231016,000000,8.52,9,8.52,8.712,3966.749984133,0
+ASMB.US,D,20231017,000000,17.4,20.04,14.4,15,6323483.141372734,0
+ASMB.US,D,20231018,000000,14.64,14.88,11.6616,12.12,722222.080444445,0
+ASMB.US,D,20231019,000000,11.6412,13.92,11.6412,12.6,407153.415038053,0
+ASMB.US,D,20231020,000000,12.36,12.72,11.532,11.64,179676.08261462898,0
+ASMB.US,D,20231023,000000,11.388,11.4,10.32,10.7208,224422.99910230798,0
+ASMB.US,D,20231024,000000,10.572,10.92,10.0224,10.5156,163446.916012879,0
+ASMB.US,D,20231025,000000,10.56,10.7988,9.8604,9.9816,100173.582932639,0
+ASMB.US,D,20231026,000000,10.152,10.4279,9.6804,9.7704,69550.99972179599,0
+ASMB.US,D,20231027,000000,9.708,9.9588,9.432,9.7944,67496.74973001299,0
+ASMB.US,D,20231030,000000,9.84,10.6788,9.8376,10.44,54526.91644855899,0
+ASMB.US,D,20231031,000000,10.482,10.68,10.272,10.5228,35257.583192303,0
+ASMB.US,D,20231101,000000,10.9596,11.0376,10.4994,10.644,50766.499796934,0
+ASMB.US,D,20231102,000000,10.6236,10.7952,10.3692,10.4412,51439.833127574,0
+ASMB.US,D,20231103,000000,10.5816,11.0088,10.2552,10.4616,73224.916373767,0
+ASMB.US,D,20231106,000000,10.7976,11.22,9.6,10.5108,110210.83289249,0
+ASMB.US,D,20231107,000000,10.56,11.1,10.3236,10.7388,42899.416495068996,0
+ASMB.US,D,20231108,000000,10.908,11.0376,10.2,10.2192,39807.166507438,0
+ASMB.US,D,20231109,000000,10.32,10.44,8.802,8.9436,150618.166064194,0
+ASMB.US,D,20231110,000000,9.3432,9.456,8.64,8.94,76467.916360795,0
+ASMB.US,D,20231113,000000,8.88,9.0624,8.2656,8.394,112769.66621558799,0
+ASMB.US,D,20231114,000000,8.412,8.808,7.71719,8.268,184819.16592739,0
+ASMB.US,D,20231115,000000,8.4,9.24,8.2944,8.856,79679.583014615,0
+ASMB.US,D,20231116,000000,8.784,9.12,8.16,8.4,32240.583204371,0
+ASMB.US,D,20231117,000000,8.268,8.76,8.1732,8.64,31171.416541980998,0
+ASMB.US,D,20231120,000000,8.61,8.7588,7.9656,8.052,129059.49948376199,0
+ASMB.US,D,20231121,000000,8.28,8.28,7.722,7.8372,38698.833178538,0
+ASMB.US,D,20231122,000000,7.8012,8.3196,7.692,7.7676,99901.332933728,0
+ASMB.US,D,20231124,000000,8.52,8.88,8.2176,8.628,98693.082938561,0
+ASMB.US,D,20231127,000000,8.532,9.096,8.4,8.64,53798.499784805994,0
+ASMB.US,D,20231128,000000,8.52,9.0792,8.46,8.88,22198.666577871998,0
+ASMB.US,D,20231129,000000,8.8188,9.18,8.28,8.676,38043.583181158996,0
+ASMB.US,D,20231130,000000,8.64,8.892,8.4,8.4012,31279.333208215998,0
+ASMB.US,D,20231201,000000,8.4,8.76,8.4,8.592,8016.416634601,0
+ASMB.US,D,20231204,000000,8.652,9.0012,8.592,8.88,18208.416593833,0
+ASMB.US,D,20231205,000000,8.6988,9.12,8.64,9.036,30142.999879428,0
+ASMB.US,D,20231206,000000,8.7648,9.6,8.7156,9.24,16716.916599799,0
+ASMB.US,D,20231207,000000,8.9736,9.24,8.7,8.9112,12908.416615033,0
+ASMB.US,D,20231208,000000,8.892,9.2352,8.6664,9.12,17993.833261358,0
+ASMB.US,D,20231211,000000,8.8752,9.1596,8.7768,9.1068,18242.166593698,0
+ASMB.US,D,20231212,000000,8.76,8.946,8.4312,8.784,30092.49987963,0
+ASMB.US,D,20231213,000000,8.784,9.372,8.64,9.372,22712.166575818,0
+ASMB.US,D,20231214,000000,9.24,9.4812,9.00361,9.48,21295.749914817,0
+ASMB.US,D,20231215,000000,9.6,9.7188,9.0348,9.0348,55042.499779829996,0
+ASMB.US,D,20231218,000000,9.24,9.48,9.0396,9.1428,14670.333274652,0
+ASMB.US,D,20231219,000000,9.03,9.3336,8.8188,9.12,16190.583268571,0
+ASMB.US,D,20231220,000000,9.1092,9.342,9,9.24,21380.83324781,0
+ASMB.US,D,20231221,000000,9.36,9.54,9.1032,9.108,20019.666586588,0
+ASMB.US,D,20231222,000000,9.1956,9.6,9.1956,9.48,19157.916590034998,0
+ASMB.US,D,20231226,000000,9.48,10.0392,9.48,9.84,56552.833107121995,0
+ASMB.US,D,20231227,000000,9.9384,10.05,9.618,9.768,16902.583265723,0
+ASMB.US,D,20231228,000000,9.8808,10.1184,9.4812,9.66,35611.999857552,0
+ASMB.US,D,20231229,000000,9.66,10.08,9.54,9.8412,30881.999876471997,0
+ASMB.US,D,20240102,000000,9.96,10.356,9.7272,9.984,25068.916566391,0
+ASMB.US,D,20240103,000000,9.96,10.074,9.53041,9.7392,17685.499929258,0
+ASMB.US,D,20240104,000000,9.918,9.9894,9.48,9.6756,12946.999948212,0
+ASMB.US,D,20240105,000000,9.84,9.96,9.4956,9.696,7942.749968229,0
+ASMB.US,D,20240108,000000,9.6,10.32,9.2664,10.14,51231.166461741996,0
+ASMB.US,D,20240109,000000,10.08,10.14,9.36,9.8616,11339.583287975,0
+ASMB.US,D,20240110,000000,9.8136,9.84,9.4812,9.6648,15873.499936506,0
+ASMB.US,D,20240111,000000,9.72,9.9684,9.6,9.708,8018.666634591999,0
+ASMB.US,D,20240112,000000,9.7536,9.8874,9.48,9.72,11885.583285790999,0
+ASMB.US,D,20240116,000000,9.6,9.6852,9.36,9.5688,16850.999932595998,0
+ASMB.US,D,20240117,000000,9.456,9.8376,9.1212,9.8376,37980.833181409995,0
+ASMB.US,D,20240118,000000,9.8136,9.8136,9.48,9.6,35417.333191663995,0
+ASMB.US,D,20240119,000000,9.6,10.3608,9.4872,10.308,70590.99971763599,0
+ASMB.US,D,20240122,000000,10.584,10.68,9.96241,10.2024,30794.249876823,0
+ASMB.US,D,20240123,000000,10.32,11.4,10.32,10.608,64881.499740474,0
+ASMB.US,D,20240124,000000,11.4,11.628,10.224,10.8696,55174.749779301,0
+ASMB.US,D,20240125,000000,10.92,11.1,10.56,10.92,10522.749957909,0
+ASMB.US,D,20240126,000000,10.92,11.4,10.68,10.8012,12830.833282009999,0
+ASMB.US,D,20240129,000000,11.148,11.7588,10.824,11.472,49406.083135709,0
+ASMB.US,D,20240130,000000,11.88,13.44,11.76,12.48,104138.41625011299,0
+ASMB.US,D,20240131,000000,12.96,13.08,10.9212,11.2812,63878.249744486995,0
+ASMB.US,D,20240201,000000,11.292,11.64,10.92,11.3628,13609.083278897,0
+ASMB.US,D,20240202,000000,11.6412,12,11.46,11.88,11662.166620017999,0
+ASMB.US,D,20240205,000000,12.24,12.6,11.76,12.12,32841.416535300996,0
+ASMB.US,D,20240206,000000,12.6,12.6,12.12,12.36,29426.166548962,0
+ASMB.US,D,20240207,000000,12.48,12.6,11.64,11.9976,39942.333173563995,0
+ASMB.US,D,20240208,000000,12,12.36,9.84,11.7012,201594.582526955,0
+ASMB.US,D,20240209,000000,12.12,12.6,11.76,12.12,62410.41641702499,0
+ASMB.US,D,20240212,000000,11.01,13.1,11.01,12.27,52921,0
+ASMB.US,D,20240213,000000,12.2,12.27,11.7769,11.83,23313,0
+ASMB.US,D,20240214,000000,12.24,12.24,11.28,11.72,20867,0
+ASMB.US,D,20240215,000000,11.71,11.72,11.005,11.7,22370,0
+ASMB.US,D,20240216,000000,11.61,11.61,11.0327,11.44,30050,0
+ASMB.US,D,20240220,000000,11.26,11.38,11.05,11.11,21299,0
+ASMB.US,D,20240221,000000,11.11,11.4499,11.11,11.39,12249,0
+ASMB.US,D,20240222,000000,11.3,11.45,11.22,11.45,14194,0
+ASMB.US,D,20240223,000000,11.43,11.5,11.05,11.34,12818,0
+ASMB.US,D,20240226,000000,11.32,11.6299,11.15,11.58,25667,0
+ASMB.US,D,20240227,000000,11.72,12.7,11.7,12.35,46219,0
+ASMB.US,D,20240228,000000,12.45,13.43,12.22,12.74,31724,0
+ASMB.US,D,20240229,000000,12.94,12.94,12.24,12.79,24016,0
+ASMB.US,D,20240301,000000,13.06,13.5,12.63,13.47,41053,0
+ASMB.US,D,20240304,000000,13.5,13.7512,13.01,13.33,24063,0
+ASMB.US,D,20240305,000000,13.3,13.48,12.74,13.45,23300,0
+ASMB.US,D,20240306,000000,13.6,13.6,12.97,13.21,5775,0
+ASMB.US,D,20240307,000000,13.22,13.94,13,13.288,6402,0
+ASMB.US,D,20240308,000000,13.3414,13.58,12.6755,13.58,14428,0
+ASMB.US,D,20240311,000000,13.56,13.56,12.9901,13.4,14991,0
+ASMB.US,D,20240312,000000,13.3,13.3,12.7301,12.78,16806,0
+ASMB.US,D,20240313,000000,12.56,12.84,12.51,12.64,9544,0
+ASMB.US,D,20240314,000000,12.705,12.705,11.8201,12.05,19270,0
+ASMB.US,D,20240315,000000,11.965,12.17,11.75,12.17,16274,0
+ASMB.US,D,20240318,000000,12.05,12.1,11.6,11.8,9851,0
+ASMB.US,D,20240319,000000,11.81,12.16,11.79,11.83,9953,0
+ASMB.US,D,20240320,000000,11.87,12.39,11.865,12.39,7267,0
+ASMB.US,D,20240321,000000,12.0821,12.8,12.0821,12.2,21928,0
+ASMB.US,D,20240322,000000,12.37,12.98,12.16,12.98,20950,0
+ASMB.US,D,20240325,000000,12.8,13.39,12.655,13.2,35763,0
+ASMB.US,D,20240326,000000,13.35,13.4,12.7115,13.06,20045,0
+ASMB.US,D,20240327,000000,12.87,13.405,12.73,13.38,21473,0
+ASMB.US,D,20240328,000000,13.2,13.5,13.02,13.3,30230,0
+ASMB.US,D,20240401,000000,13.3,13.3,12.9,12.9,18952,0
+ASMB.US,D,20240402,000000,13.15,13.5,12.8,13.5,37039,0
+ASMB.US,D,20240403,000000,13.33,14.35,13.26,13.79,41195,0
+ASMB.US,D,20240404,000000,13.99,14.23,13.36,13.64,26696,0
+ASMB.US,D,20240405,000000,13.64,14.5,13.4107,13.77,20466,0
+ASMB.US,D,20240408,000000,14.04,14.698,14.04,14.4,18116,0
+ASMB.US,D,20240409,000000,14.42,14.99,14.2,14.85,26636,0
+ASMB.US,D,20240410,000000,14.78,14.99,14.2401,14.68,8480,0
+ASMB.US,D,20240411,000000,14.35,15.11,14.35,15.06,14035,0
+ASMB.US,D,20240412,000000,14.97,15,14.59,14.65,19500,0
+ASMB.US,D,20240415,000000,14.66,15.19,14.5,14.93,17426,0
+ASMB.US,D,20240416,000000,14.65,14.96,14.35,14.52,7446,0
+ASMB.US,D,20240417,000000,14.8,14.8,12.55,12.92,26505,0
+ASMB.US,D,20240418,000000,12.95,13.33,12.4,13.33,16710,0
+ASMB.US,D,20240419,000000,13.69,13.9,13.24,13.41,11396,0
+ASMB.US,D,20240422,000000,13.66,13.66,13.13,13.22,7405,0
+ASMB.US,D,20240423,000000,13.22,13.27,13,13.27,13932,0
+ASMB.US,D,20240424,000000,13.4,13.48,13.05,13.48,5652,0
+ASMB.US,D,20240425,000000,12.98,13.3782,12.91,13.36,6103,0
+ASMB.US,D,20240426,000000,13.4001,13.425,12,12.65,29550,0
+ASMB.US,D,20240429,000000,12.83,13.502,12.5186,12.9,10133,0
+ASMB.US,D,20240430,000000,12.8279,12.8847,12.18,12.47,11821,0
+ASMB.US,D,20240501,000000,13.04,13.44,12.745,13.27,12287,0
+ASMB.US,D,20240502,000000,13.28,13.28,12.81,12.81,20698,0
+ASMB.US,D,20240503,000000,13.3,13.3,12.81,13.15,4556,0
+ASMB.US,D,20240506,000000,13.025,13.48,12.7,12.85,19515,0
+ASMB.US,D,20240507,000000,13.26,13.46,12.6,12.62,33962,0
+ASMB.US,D,20240508,000000,12.53,13.0533,12.51,12.85,14453,0
+ASMB.US,D,20240509,000000,13.2,13.9899,12.8,13.01,75621,0
+ASMB.US,D,20240510,000000,12.97,13.43,12.85,13.4,16193,0
+ASMB.US,D,20240513,000000,13.4,13.63,13.1381,13.39,17410,0
+ASMB.US,D,20240514,000000,13.73,14.595,13.65,13.9,16142,0
+ASMB.US,D,20240515,000000,14.04,14.78,14.04,14.61,17805,0
+ASMB.US,D,20240516,000000,14.3,15.155,14.3,14.72,23836,0
+ASMB.US,D,20240517,000000,14.75,15,14.25,14.53,5681,0
+ASMB.US,D,20240520,000000,14.875,15.45,14.47,14.96,23471,0
+ASMB.US,D,20240521,000000,14.68,15.16,14.6,15.16,9595,0
+ASMB.US,D,20240522,000000,15.4,15.4,14.89,15.13,14495,0
+ASMB.US,D,20240523,000000,15.2,15.2,14.741,14.75,16661,0
+ASMB.US,D,20240524,000000,14.88,15.09,14.88,15.08,2271,0
+ASMB.US,D,20240528,000000,15,15.07,14.78,15.07,13134,0
+ASMB.US,D,20240529,000000,14.7,15.25,14.405,15.055,8891,0
+ASMB.US,D,20240530,000000,14.99,15.12,14.74,14.86,4230,0
+ASMB.US,D,20240531,000000,15.15,15.4,14.915,15.15,5330,0
+ASMB.US,D,20240603,000000,15.16,15.95,14.85,14.95,38130,0
+ASMB.US,D,20240604,000000,14.95,15.3,14.6394,15.1,26304,0
+ASMB.US,D,20240605,000000,14.95,15.4116,14.8389,15.3,9225,0
+ASMB.US,D,20240606,000000,15.2,16.45,15.2,15.41,19408,0
+ASMB.US,D,20240607,000000,15.97,15.97,14.28,14.28,17241,0
+ASMB.US,D,20240610,000000,14.8,15.76,14.8,15.21,11374,0
+ASMB.US,D,20240611,000000,15.64,16.145,15.43,15.43,21392,0
+ASMB.US,D,20240612,000000,15.85,16.27,14.9,15.51,21635,0
+ASMB.US,D,20240613,000000,15.34,15.8,14.68,15.13,13507,0
+ASMB.US,D,20240614,000000,15.13,15.7,14.8082,15.39,18464,0
+ASMB.US,D,20240617,000000,15.5,15.67,14.81,15.16,14861,0
+ASMB.US,D,20240618,000000,15.03,15.68,14.67,14.88,25970,0
+ASMB.US,D,20240620,000000,15.12,15.61,15.12,15.3,18071,0
+ASMB.US,D,20240621,000000,15.3901,15.79,15.31,15.64,21809,0
+ASMB.US,D,20240624,000000,15.43,15.74,15.4,15.7,14185,0
+ASMB.US,D,20240625,000000,15.6,16.1379,15.2,15.4,11040,0
+ASMB.US,D,20240626,000000,15.21,15.315,14.11,14.3,28012,0
+ASMB.US,D,20240627,000000,14.45,14.75,14.4,14.6,6769,0
+ASMB.US,D,20240628,000000,14.75,14.75,13.23,13.72,35095,0
+ASMB.US,D,20240701,000000,13.55,13.7115,12.8,13.24,33328,0
+ASMB.US,D,20240702,000000,13.19,13.7,13.09,13.35,12976,0
+ASMB.US,D,20240703,000000,12.6,12.6,11.52,12.15,38183,0
+ASMB.US,D,20240705,000000,12.4,13.24,12.4,13.21,16663,0
+ASMB.US,D,20240708,000000,13.42,13.95,13.1,13.85,19465,0
+ASMB.US,D,20240709,000000,14.16,14.16,13.66,13.77,6873,0
+ASMB.US,D,20240710,000000,13.65,14.4164,13.6,13.83,20823,0
+ASMB.US,D,20240711,000000,13.95,14.3001,13.7151,14.3,18417,0
+ASMB.US,D,20240712,000000,14.44,14.96,14.048,14.8,15908,0
+ASMB.US,D,20240715,000000,14.69,15.7,14.1755,15.37,13069,0
+ASMB.US,D,20240716,000000,15.67,15.67,15.1,15.3,13213,0
+ASMB.US,D,20240717,000000,14.75,15.1877,14.75,15.12,2977,0
+ASMB.US,D,20240718,000000,15.41,15.41,14.655,14.99,5080,0
+ASMB.US,D,20240719,000000,15.205,15.45,14.82,15.13,6677,0
+ASMB.US,D,20240722,000000,15,15.275,14.72,15.04,12269,0
+ASMB.US,D,20240723,000000,14.2401,15.27,14.2401,15.2,6955,0
+ASMB.US,D,20240724,000000,15.0295,15.04,14.87,14.88,2657,0
+ASMB.US,D,20240725,000000,14.64,15.05,14.43,14.84,7785,0
+ASMB.US,D,20240726,000000,14.99,15.2,14.68,14.94,6247,0
+ASMB.US,D,20240729,000000,14.94,15.08,14.52,14.52,6825,0
+ASMB.US,D,20240730,000000,14.93,15,14.25,14.42,8340,0
+ASMB.US,D,20240731,000000,14.66,14.8,14.35,14.605,7257,0
+ASMB.US,D,20240801,000000,14.03,14.64,14.03,14.35,8414,0
+ASMB.US,D,20240802,000000,14.2,14.6299,14.07,14.29,9957,0
+ASMB.US,D,20240805,000000,13.21,13.81,12.855,13.34,14872,0
+ASMB.US,D,20240806,000000,13.38,13.83,12.98,13.36,8898,0
+ASMB.US,D,20240807,000000,13.49,13.49,12.52,12.62,17615,0
+ASMB.US,D,20240808,000000,12.41,13.6,12.41,13.38,16598,0
+ASMB.US,D,20240809,000000,12.49,13.7,12.3,13,9349,0
+ASMB.US,D,20240812,000000,13.06,13.1,12.7,13.07,7158,0
+ASMB.US,D,20240813,000000,13.01,15.01,13.01,14.91,18426,0
+ASMB.US,D,20240814,000000,15.1,15.1,13.62,14.01,12807,0
+ASMB.US,D,20240815,000000,14.64,14.92,13.62,14.05,13351,0
+ASMB.US,D,20240816,000000,14.4252,14.46,14.28,14.3,3727,0
+ASMB.US,D,20240819,000000,14.73,15.14,14.3,14.92,23313,0
+ASMB.US,D,20240820,000000,15,15.1,14.5,14.51,11010,0
+ASMB.US,D,20240821,000000,14.55,15.1,14.55,14.65,13023,0
+ASMB.US,D,20240822,000000,14.91,15.06,14.3,14.4105,15734,0
+ASMB.US,D,20240823,000000,14.6,14.99,14.33,14.61,20829,0
+ASMB.US,D,20240826,000000,15.17,16.4399,15.15,15.85,34388,0
+ASMB.US,D,20240827,000000,15.64,16.9499,15.64,16.26,22625,0
+ASMB.US,D,20240828,000000,15.9,16.86,15.9,16.74,20522,0
+ASMB.US,D,20240829,000000,16.8885,16.9337,16.09,16.09,3806,0
+ASMB.US,D,20240830,000000,16.13,16.7,16.07,16.26,10708,0
+ASMB.US,D,20240903,000000,16.39,16.7737,15.65,15.83,11610,0
+ASMB.US,D,20240904,000000,15.74,16.88,15.6715,16.6,17928,0
+ASMB.US,D,20240905,000000,16.61,17.26,16.4,16.4576,14316,0
+ASMB.US,D,20240906,000000,16.07,17.23,16.07,16.99,25001,0
+ASMB.US,D,20240909,000000,17.1,18,16.575,16.6,52873,0
+ASMB.US,D,20240910,000000,16.45,16.8,16.035,16.75,14836,0
+ASMB.US,D,20240911,000000,16.55,17.4416,16.31,17.38,40654,0
+ASMB.US,D,20240912,000000,17.56,18.04,17.05,18.04,17517,0
+ASMB.US,D,20240913,000000,18.4285,19,17.65,18.07,26850,0
+ASMB.US,D,20240916,000000,18.28,19.2,17.66,18.35,29243,0
+ASMB.US,D,20240917,000000,18.31,18.35,17.47,18.19,19857,0
+ASMB.US,D,20240918,000000,17.92,18.9,17.48,18.17,34446,0
+ASMB.US,D,20240919,000000,18.17,19,18,18.5,27501,0
+ASMB.US,D,20240920,000000,19.2,19.6348,17.89,19.43,96794,0
+ASMB.US,D,20240923,000000,19.93,19.93,16.26,16.26,94826,0
+ASMB.US,D,20240924,000000,17.73,17.99,15,15.15,149760,0
+ASMB.US,D,20240925,000000,15.5,17.09,15,15.34,55453,0
+ASMB.US,D,20240926,000000,15.5,16.86,15.29,15.55,37559,0
+ASMB.US,D,20240927,000000,15.8157,16,15.47,15.79,18491,0
+ASMB.US,D,20240930,000000,15.59,15.6315,14.86,15.14,15352,0
+ASMB.US,D,20241001,000000,14.96,15.1299,14.765,14.79,13293,0
+ASMB.US,D,20241002,000000,14.6,15.3172,14.6,14.65,8881,0
+ASMB.US,D,20241003,000000,14.81,15.13,14.56,14.69,10041,0
+ASMB.US,D,20241004,000000,14.83,14.96,14.11,14.9,11933,0
+ASMB.US,D,20241007,000000,14.74,14.75,14.3,14.72,14642,0
+ASMB.US,D,20241008,000000,14.6,14.7831,14.12,14.42,22309,0
+ASMB.US,D,20241009,000000,14.5,16.9949,14.5,16,71300,0
+ASMB.US,D,20241010,000000,16.09,16.4999,15.5017,16.05,41170,0
+ASMB.US,D,20241011,000000,16.03,17.46,16.03,17.46,46722,0
+ASMB.US,D,20241014,000000,17.58,18.7537,17.01,17.01,32406,0
+ASMB.US,D,20241015,000000,17.28,18.73,17.28,18.52,30157,0
+ASMB.US,D,20241016,000000,18.5,18.5,17.28,17.59,25279,0
+ASMB.US,D,20241017,000000,17.27,18.43,17.27,18.1,38573,0
+ASMB.US,D,20241018,000000,18.29,18.98,17.77,18.24,20470,0
+ASMB.US,D,20241021,000000,18.13,18.218851,16.3,16.59,46957,0
+ASMB.US,D,20241022,000000,16.26,16.79,15.66,16.79,26457,0
+ASMB.US,D,20241023,000000,16.56,16.65,15.9222,16.6,19713,0
+ASMB.US,D,20241024,000000,16.46,17.112,16.3,16.93,20312,0
+ASMB.US,D,20241025,000000,16.949366,17.32,16.6,16.91,21759,0
+ASMB.US,D,20241028,000000,16.92,17.77,16.5,16.8,22388,0
+ASMB.US,D,20241029,000000,16.56,17.87,16.56,17.71,30210,0
+ASMB.US,D,20241030,000000,17.78,17.78,17,17.02,13944,0
+ASMB.US,D,20241031,000000,17,17.4299,16.75,16.81,17560,0
+ASMB.US,D,20241101,000000,16.99,17.34,16.5,16.89,12884,0
+ASMB.US,D,20241104,000000,17.455,18,16,16.98,27320,0
+ASMB.US,D,20241105,000000,16.8101,17.38,16.43,16.56,30000,0
+ASMB.US,D,20241106,000000,16.9,17.09,16.46,16.65,17780,0
+ASMB.US,D,20241107,000000,17.04,17.605,16.8101,17.5,29623,0
+ASMB.US,D,20241108,000000,17.13,17.45,16.32,16.78,31542,0
+ASMB.US,D,20241111,000000,16.8,16.98,16.16,16.41,31610,0
+ASMB.US,D,20241112,000000,16.27,16.705,16,16.57,19048,0
+ASMB.US,D,20241113,000000,16.51,16.995,15.92,16.7,29131,0
+ASMB.US,D,20241114,000000,16.85,17.48,16.4,17.05,32217,0
+ASMB.US,D,20241115,000000,16.86,17.035,16,16.14,17919,0
+ASMB.US,D,20241118,000000,16.29,16.44,15.55,15.84,32342,0
+ASMB.US,D,20241119,000000,15.94,16.412,15.23,15.34,11982,0
+ASMB.US,D,20241120,000000,15.34,15.34,14.6,15.02,19216,0
+ASMB.US,D,20241121,000000,13.41,15.36,13.41,14.72,63870,0
+ASMB.US,D,20241122,000000,14.75,15.2,14.45,15.04,28353,0
+ASMB.US,D,20241125,000000,15,15.5999,14.69,14.81,42421,0
+ASMB.US,D,20241126,000000,15.14,15.666,14.8,15.2,39398,0
+ASMB.US,D,20241127,000000,15.35,16.83,15.35,16.83,89387,0
+ASMB.US,D,20241129,000000,16.8,17.28,16.78,17.04,23048,0
+ASMB.US,D,20241202,000000,17.38,17.4,16.5101,16.75,22881,0
+ASMB.US,D,20241203,000000,16.61,16.99,15.57,16.4,95396,0
+ASMB.US,D,20241204,000000,16.5,16.66,15.96,16.31,28848,0
+ASMB.US,D,20241205,000000,16.23,16.48,16.13,16.32,14332,0
+ASMB.US,D,20241206,000000,16.47,16.47,16,16.05,11474,0
+ASMB.US,D,20241209,000000,16.05,16.98,16.05,16.695,27782,0
+ASMB.US,D,20241210,000000,16.04,16.66,15.8,16.11,42259,0
+ASMB.US,D,20241211,000000,15.91,15.91,14.75,15.07,42283,0
+ASMB.US,D,20241212,000000,15.46,15.46,14.98,15.35,20795,0
+ASMB.US,D,20241213,000000,15.12,15.4,14.98,15.38,10278,0
+ASMB.US,D,20241216,000000,15.04,15.94,14.93,15.54,33132,0
+ASMB.US,D,20241217,000000,14.7,15.185,14.15,14.28,65211,0
+ASMB.US,D,20241218,000000,15.08,15.83,13.2,13.51,48171,0
+ASMB.US,D,20241219,000000,16,16.75,14.75,15.81,128056,0
+ASMB.US,D,20241220,000000,15.7,16.2556,15,15.21,30655,0
+ASMB.US,D,20241223,000000,15.6,15.6,14.5951,14.92,15839,0
+ASMB.US,D,20241224,000000,15.3,15.7,14.7,14.72,19949,0
+ASMB.US,D,20241226,000000,15.85,15.85,15,15.38,39363,0
+ASMB.US,D,20241227,000000,15.38,15.5615,14.86,15.16,30908,0
+ASMB.US,D,20241230,000000,15.22,16.1548,15.05,16.03,97339,0
+ASMB.US,D,20241231,000000,16.15,16.15,15.415,15.78,26982,0
+ASMB.US,D,20250102,000000,15.99,17.2,15.8,17.15,46168,0
+ASMB.US,D,20250103,000000,17.3,18.05,17.21,17.49,50270,0
+ASMB.US,D,20250106,000000,17.77,17.77,16.52,17.35,34967,0
+ASMB.US,D,20250107,000000,17.3,17.68,16.7,17.37,23726,0
+ASMB.US,D,20250108,000000,17.11,17.161,16.41,16.94,21214,0
+ASMB.US,D,20250110,000000,16.9,16.9,15.23,15.62,34082,0
+ASMB.US,D,20250113,000000,15.43,15.505,14.725,14.89,23267,0
+ASMB.US,D,20250114,000000,15.33,15.73,14.2,14.74,27077,0
+ASMB.US,D,20250115,000000,14.8,15.67,14.17,14.5,49106,0
+ASMB.US,D,20250116,000000,14.38,14.9,14.28,14.42,16220,0
+ASMB.US,D,20250117,000000,14.31,14.53,14.15,14.49,14975,0
+ASMB.US,D,20250121,000000,14.68,14.8765,14.17,14.3,30029,0
+ASMB.US,D,20250122,000000,14.3,14.95,14.3,14.95,38046,0
+ASMB.US,D,20250123,000000,14.74,14.92,14.4,14.87,16204,0
+ASMB.US,D,20250124,000000,14.67,14.815,14.38,14.77,15551,0
+ASMB.US,D,20250127,000000,14.43,14.552,13.87,14.07,22552,0
+ASMB.US,D,20250128,000000,13.96,14.7228,13.85,14.46,17485,0
+ASMB.US,D,20250129,000000,14.4,14.4,13.76,13.86,22897,0
+ASMB.US,D,20250130,000000,13.99,14.67,13.99,14.43,13778,0
+ASMB.US,D,20250131,000000,14.25,14.38,14,14.01,14164,0
+ASMB.US,D,20250203,000000,13.8,14.388,13.72,13.8,25138,0
+ASMB.US,D,20250204,000000,13.8,14.04,13.6,13.81,18849,0
+ASMB.US,D,20250205,000000,13.61,14.25,13.61,14.21,18856,0
+ASMB.US,D,20250206,000000,14,14,13.6,13.68,18106,0
+ASMB.US,D,20250207,000000,13.68,13.68,13.13,13.29,16289,0
+ASMB.US,D,20250210,000000,13.35,13.67,13.1,13.66,17380,0
+ASMB.US,D,20250211,000000,13.32,13.48,13.01,13.13,20407,0
+ASMB.US,D,20250212,000000,13,13,12.5,12.57,29610,0
+ASMB.US,D,20250213,000000,12.6,12.75,12.1,12.21,22794,0
+ASMB.US,D,20250214,000000,12.5,13.25,12.25,13.02,48610,0
+ASMB.US,D,20250218,000000,12.8,12.822,12.31,12.48,37801,0
+ASMB.US,D,20250219,000000,12.49,13.33,12.43,12.73,37734,0
+ASMB.US,D,20250220,000000,13.1,13.75,12.35,12.75,44002,0
+ASMB.US,D,20250221,000000,12.7,13.035,12.35,12.35,21162,0
+ASMB.US,D,20250224,000000,12.87,13,12.36,12.455,42099,0
+ASMB.US,D,20250225,000000,12.62,12.81,12.2,12.34,50882,0
+ASMB.US,D,20250226,000000,12.5,13.54,12.41,13.31,29728,0
+ASMB.US,D,20250227,000000,13.37,13.37,12.77,12.97,8911,0
+ASMB.US,D,20250228,000000,12.9,12.9,12.53,12.88,10351,0
+ASMB.US,D,20250303,000000,13.07,13.07,12.23,12.23,20528,0
+ASMB.US,D,20250304,000000,12.21,12.23,11.2724,11.95,29031,0
+ASMB.US,D,20250305,000000,12.08,12.14,11.23,11.98,26510,0
+ASMB.US,D,20250306,000000,11.9,11.94,11.3,11.43,33654,0
+ASMB.US,D,20250307,000000,11.5,11.9,10.89,11.12,37371,0
+ASMB.US,D,20250310,000000,11.35,11.89,10.8,11.15,20364,0
+ASMB.US,D,20250311,000000,11.18,11.18,10.56,10.81,15630,0
+ASMB.US,D,20250312,000000,11.02,11.41,10.9,11.04,9134,0
+ASMB.US,D,20250313,000000,11.0696,11.108,10.6,10.61,7723,0
+ASMB.US,D,20250314,000000,10.95,11.18,10.82,10.86,8653,0
+ASMB.US,D,20250317,000000,10.93,11.019,10.45,10.59,31462,0
+ASMB.US,D,20250318,000000,10.7,11.26,10.27,11.26,29879,0
+ASMB.US,D,20250319,000000,11.32,11.32,10.6,10.85,13173,0
+ASMB.US,D,20250320,000000,10.71,10.71,10.57,10.69,5949,0
+ASMB.US,D,20250321,000000,11,11.3,10.7,11.01,25952,0
+ASMB.US,D,20250324,000000,11.01,11.19,10.6,11.12,25324,0
+ASMB.US,D,20250325,000000,11.26,11.78,11.26,11.42,170620,0
+ASMB.US,D,20250326,000000,11.3971,11.3971,10.7,10.81,5920,0
+ASMB.US,D,20250327,000000,11.04,11.1658,10.8,10.9,10380,0
+ASMB.US,D,20250328,000000,10.93,11.063,10.605,10.62,12009,0
+ASMB.US,D,20250331,000000,10.4,10.4,9.56,9.56,47140,0
+ASMB.US,D,20250401,000000,9.62,9.754,9.04,9.39,52501,0
+ASMB.US,D,20250402,000000,9.53,10.01,9.3,9.47,16140,0
+ASMB.US,D,20250403,000000,9.47,9.98,9.05,9.31,24533,0
+ASMB.US,D,20250404,000000,9.12,9.21,8.5,8.71,63386,0
+ASMB.US,D,20250407,000000,8.4,8.95,7.75,8.63,42059,0
+ASMB.US,D,20250408,000000,9.04,9.53,8.11,8.26,60590,0
+ASMB.US,D,20250409,000000,8.25,9.0728,7.96,8.63,64885,0
+ASMB.US,D,20250410,000000,9.1193,9.1193,7.9,8.46,54230,0
+ASMB.US,D,20250411,000000,8.51,9.2101,8.15,9.08,29380,0
+ASMB.US,D,20250414,000000,9.37,10.36,9.37,10.2,19830,0
+ASMB.US,D,20250415,000000,10.27,10.27,9.78,9.81,17399,0
+ASMB.US,D,20250416,000000,10.01,10.01,9.9,10.005,8658,0
+ASMB.US,D,20250417,000000,9.95,10.03,9.68,10.03,7418,0
+ASMB.US,D,20250421,000000,9.87,10.78,9.87,9.94,3611,0
+ASMB.US,D,20250422,000000,9.98,10.4099,9.82,10.07,16327,0
+ASMB.US,D,20250423,000000,10.44,10.76,10.27,10.41,9813,0
+ASMB.US,D,20250424,000000,10.71,10.71,10.405,10.53,15021,0
+ASMB.US,D,20250425,000000,10.53,10.9699,10.5,10.7,9084,0
+ASMB.US,D,20250428,000000,10.79,11,10.79,10.82,12065,0
+ASMB.US,D,20250429,000000,11.01,11.5665,11.01,11.51,19880,0
+ASMB.US,D,20250430,000000,11.5,11.74,11.205,11.39,17083,0
+ASMB.US,D,20250501,000000,11.47,11.7915,11.41,11.44,16944,0
+ASMB.US,D,20250502,000000,11.85,14.2561,11.814,14.18,83751,0
+ASMB.US,D,20250505,000000,14.53,14.795,14.0011,14.13,46699,0
+ASMB.US,D,20250506,000000,14.11,14.11,12.6,12.64,28682,0
+ASMB.US,D,20250507,000000,12.65,13.3437,12,12.41,20053,0
+ASMB.US,D,20250508,000000,12.21,12.4,11.64,11.66,14328,0
+ASMB.US,D,20250509,000000,12,13.292,11.64,12.24,5580,0
+ASMB.US,D,20250512,000000,12.35,12.45,12.2,12.35,7956,0
+ASMB.US,D,20250513,000000,12.4,12.45,12.158,12.34,8235,0
+ASMB.US,D,20250514,000000,12.41,12.7144,12.11,12.11,7114,0
+ASMB.US,D,20250515,000000,12.4469,12.645,12.185,12.5,15606,0
+ASMB.US,D,20250516,000000,12.87,13.5899,12.7619,13.42,13193,0
+ASMB.US,D,20250519,000000,13.47,14.05,13.47,13.8,15690,0
+ASMB.US,D,20250520,000000,13.93,14.7,13.5848,14.47,25759,0
+ASMB.US,D,20250521,000000,14.66,14.6963,13.59,13.59,11717,0
+ASMB.US,D,20250522,000000,13.57,13.8067,13.3801,13.56,10334,0
+ASMB.US,D,20250523,000000,13.3,13.6015,13.13,13.52,2414,0
+ASMB.US,D,20250527,000000,13.7,14.35,13.7,14.1,3983,0
+ASMB.US,D,20250528,000000,14.2,14.215,13.7,13.76,18038,0
+ASMB.US,D,20250529,000000,13.87,14.48,13.81,14.2,6909,0
+ASMB.US,D,20250530,000000,14.2,14.68,14,14.15,18549,0
+ASMB.US,D,20250602,000000,14.15,15.99,14.15,15.4,39837,0
+ASMB.US,D,20250603,000000,15.75,16,15.122,15.2,16272,0
+ASMB.US,D,20250604,000000,15.6,16.14,15.2491,15.99,21113,0
+ASMB.US,D,20250605,000000,16,16.56,15.81,15.81,20830,0
+ASMB.US,D,20250606,000000,16.45,16.7,15.9,16.24,10513,0
+ASMB.US,D,20250609,000000,16.4,16.4,15.54,16.07,23075,0
+ASMB.US,D,20250610,000000,15.71,17.3,15.71,17.25,59102,0
+ASMB.US,D,20250611,000000,17.21,17.3325,17.05,17.05,9165,0
+ASMB.US,D,20250612,000000,17.19,17.43,16.8,17.1,17196,0
+ASMB.US,D,20250613,000000,17.13,17.3,15.8394,16.85,40784,0
+ASMB.US,D,20250616,000000,17.07,17.825,16.82,17.24,53534,0
+ASMB.US,D,20250617,000000,17.05,17.47,17,17.08,25632,0
+ASMB.US,D,20250618,000000,17.31,17.6,17.036,17.14,18229,0
+ASMB.US,D,20250620,000000,16.53,17.513,16.5,17.39,75893,0
+ASMB.US,D,20250623,000000,17.23,17.5,16.7988,17.1,69894,0
+ASMB.US,D,20250624,000000,17.28,17.94,17.155,17.2,64065,0
+ASMB.US,D,20250625,000000,17.7,17.77,17.26,17.31,49240,0
+ASMB.US,D,20250626,000000,17.21,17.4,16.805,17.08,18944,0
+ASMB.US,D,20250627,000000,17.34,17.865,16.81,17.31,31329,0
+ASMB.US,D,20250630,000000,17.72,18.5,17.55,18.12,91781,0
+ASMB.US,D,20250701,000000,18.28,18.9153,17.45,17.73,82811,0
+ASMB.US,D,20250702,000000,17.79,18.77,17.79,18.3,49285,0
+ASMB.US,D,20250703,000000,18.35,18.4583,17.757,18.14,15693,0
+ASMB.US,D,20250707,000000,18,18.99,18,18.56,27519,0
+ASMB.US,D,20250708,000000,18.89,18.89,18.03,18.09,64999,0
+ASMB.US,D,20250709,000000,18.09,18.72,18.02,18.72,20474,0
+ASMB.US,D,20250710,000000,18.53,18.68,18.01,18.22,22300,0
+ASMB.US,D,20250711,000000,18.24,19.11,18.24,18.75,30251,0
+ASMB.US,D,20250714,000000,18.62,18.8635,18.1308,18.84,13726,0
+ASMB.US,D,20250715,000000,18.8,18.9,17.93,18.64,29948,0
+ASMB.US,D,20250716,000000,18.59,19,18.4,18.96,17344,0
+ASMB.US,D,20250717,000000,19,19.42,18.96,19.3,55171,0
+ASMB.US,D,20250718,000000,19.5,19.5,18.53,18.68,56480,0
+ASMB.US,D,20250721,000000,18.61,18.7,18.02,18.25,30667,0
+ASMB.US,D,20250722,000000,18.04,18.9,17.57,18.68,27540,0
+ASMB.US,D,20250723,000000,18.73,18.94,17.87,18.33,11729,0
+ASMB.US,D,20250724,000000,18.18,18.495,17.87,18.45,21313,0
+ASMB.US,D,20250725,000000,18.45,18.97,18.3,18.55,16498,0
+ASMB.US,D,20250728,000000,18.5,19.5,18.3,19.5,19440,0
+ASMB.US,D,20250729,000000,19.5,19.5,18.235,18.36,18533,0
+ASMB.US,D,20250730,000000,18.62,18.93,17.73,17.9,16146,0
+ASMB.US,D,20250731,000000,18.09,18.3861,17.55,17.925,10680,0
+ASMB.US,D,20250801,000000,17.75,18.98,16.9,18.4,61477,0
+ASMB.US,D,20250804,000000,18.3,19.43,17.98,19.4,52476,0
+ASMB.US,D,20250805,000000,19.09,19.21,18.41,18.86,68095,0
+ASMB.US,D,20250806,000000,18.68,19.43,18.5,19.43,57750,0
+ASMB.US,D,20250807,000000,19.13,22.5,19.13,21.22,145350,0
+ASMB.US,D,20250808,000000,21.8,23.97,21,23.97,481058,0
+ASMB.US,D,20250811,000000,24.33,24.7119,22.5,23.6,227327,0
+ASMB.US,D,20250812,000000,23.62,23.99,22.885,23.99,127206,0
+ASMB.US,D,20250813,000000,23.99,24.94,23.67,24.75,195969,0
+ASMB.US,D,20250814,000000,24.42,25.11,23.71,24.96,135265,0
+ASMB.US,D,20250815,000000,25.15,25.62,24.68,25.44,91501,0
+ASMB.US,D,20250818,000000,25.53,26.24,25.3,25.76,102254,0
+ASMB.US,D,20250819,000000,25.3,25.59,24.8,25.22,187107,0
+ASMB.US,D,20250820,000000,25.43,26.25,24.93,26.15,251864,0
+ASMB.US,D,20250821,000000,26.13,26.77,26.01,26.65,186884,0
+ASMB.US,D,20250822,000000,26.64,27.1728,26.5,26.93,101414,0
+ASMB.US,D,20250825,000000,27.06,27.16,26.2518,26.62,78633,0
+ASMB.US,D,20250826,000000,26.74,26.74,24.975,25.62,154791,0
+ASMB.US,D,20250827,000000,25.62,26.13,25.2,25.89,227382,0
+ASMB.US,D,20250828,000000,25.905,26.14,25.2515,25.5,147675,0
+ASMB.US,D,20250829,000000,25.31,25.43,24,24.7,122376,0
+ASMB.US,D,20250902,000000,24.22,24.89,23.4332,24.13,135237,0
+ASMB.US,D,20250903,000000,24.11,24.29,23.54,23.9,130277,0
+ASMB.US,D,20250904,000000,23.82,23.82,22.5,23.31,172481,0
+ASMB.US,D,20250905,000000,23.38,24.165,22.85,23.815,237091,0
+ASMB.US,D,20250908,000000,25.05,25.32,22.3611,23.32,289276,0
+ASMB.US,D,20250909,000000,23.31,23.52,22.6,23.15,106795,0
+ASMB.US,D,20250910,000000,23.29,23.6071,22.2,22.26,67871,0
+ASMB.US,D,20250911,000000,22.05,22.85,22.01,22.59,109840,0
+ASMB.US,D,20250912,000000,22.49,22.925,21.665,21.85,67503,0
+ASMB.US,D,20250915,000000,21.86,21.96,21.11,21.19,79788,0
+ASMB.US,D,20250916,000000,21.04,21.34,20.4371,20.55,55530,0
+ASMB.US,D,20250917,000000,20.43,20.975,20.23,20.62,159437,0
+ASMB.US,D,20250918,000000,20.91,22.29,20.75,22.27,144308,0
+ASMB.US,D,20250919,000000,22.13,24.76,21.91,24.46,753198,0
+ASMB.US,D,20250922,000000,24.48,25.14,23.7,24.78,236524,0
+ASMB.US,D,20250923,000000,24.84,26.16,24.84,25.99,249050,0
+ASMB.US,D,20250924,000000,26.79,26.84,25.61,25.66,86459,0
+ASMB.US,D,20250925,000000,25.26,27.1,24.84,25.53,111962,0
+ASMB.US,D,20250926,000000,25.52,25.6,24.343,24.67,68044,0
+ASMB.US,D,20250929,000000,24.73,25.4738,24.11,24.63,127228,0
+ASMB.US,D,20250930,000000,24.5,25.755,24,25.6,125692,0
+ASMB.US,D,20251001,000000,25.52,26.4,24.6,24.61,150726,0
+ASMB.US,D,20251002,000000,24.65,24.94,23.63,23.7,93154,0
+ASMB.US,D,20251003,000000,23.77,23.86,23.19,23.32,66702,0
+ASMB.US,D,20251006,000000,23.56,24.56,23.4026,24.48,84001,0
+ASMB.US,D,20251007,000000,24.61,24.68,23.26,23.86,77576,0
+ASMB.US,D,20251008,000000,24.07,26.07,23.2148,25.5,151696,0
+ASMB.US,D,20251009,000000,25.71,27.17,23.8369,26.82,192878,0
+ASMB.US,D,20251010,000000,26.96,27.1,25.72,26.51,177764,0
+ASMB.US,D,20251013,000000,26.51,28,25.75,27.66,270467,0
+ASMB.US,D,20251014,000000,27.67,29.2,26.719,28.39,159748,0
+ASMB.US,D,20251015,000000,28.11,28.535,27.5,28.44,186954,0
+ASMB.US,D,20251016,000000,28.83,29.4,28.34,29.08,190779,0
+ASMB.US,D,20251017,000000,28.92,30.2,28.82,29.45,291349,0
+ASMB.US,D,20251020,000000,29.84,31.115,29.415,30.79,182768,0
+ASMB.US,D,20251021,000000,30.5,30.78,28.25,28.41,120841,0
+ASMB.US,D,20251022,000000,28.2,28.67,27.07,28.15,145123,0
+ASMB.US,D,20251023,000000,28.27,28.75,27.39,27.495,36827,0
+ASMB.US,D,20251024,000000,27.6,29.73,27.6,29.24,74608,0
+ASMB.US,D,20251027,000000,29.24,30.24,28.82,29.8,111182,0
+ASMB.US,D,20251028,000000,29.9,31.33,29.5328,30.89,93428,0
+ASMB.US,D,20251029,000000,30.89,32.44,30.49,30.99,127208,0
+ASMB.US,D,20251030,000000,30.68,31.76,30.12,30.12,61354,0
+ASMB.US,D,20251031,000000,30.32,31.8,30.3,31.05,72067,0
+ASMB.US,D,20251103,000000,31.06,31.6,30,31.17,95160,0
+ASMB.US,D,20251104,000000,30.8,32.374,30.8,31.43,137349,0
+ASMB.US,D,20251105,000000,31.77,32.36,31.23,32.11,92212,0
+ASMB.US,D,20251106,000000,32.11,32.68,30.9201,31.21,84163,0
+ASMB.US,D,20251107,000000,30.89,31.77,30.6,31.2,127467,0
+ASMB.US,D,20251110,000000,31.7,32.4,31.5,32.07,71897,0
+ASMB.US,D,20251111,000000,32.11,33.26,31.02,33.13,65290,0
+ASMB.US,D,20251112,000000,33.31,36.225,32.97,35.85,168122,0
+ASMB.US,D,20251113,000000,35.53,35.7,34.25,35.52,197714,0
+ASMB.US,D,20251114,000000,34.6,37.71,34.002,36.71,386663,0
+ASMB.US,D,20251117,000000,36.32,37.665,35.67,36.33,178256,0
+ASMB.US,D,20251118,000000,36.03,36.36,35,35.89,96440,0
+ASMB.US,D,20251119,000000,36.07,38.37,35.19,38,270065,0
+ASMB.US,D,20251120,000000,38.77,39.705,36.63,36.73,149587,0
+ASMB.US,D,20251121,000000,36.33,38.7,35.4993,38.5,224038,0
+ASMB.US,D,20251124,000000,38.45,39.65,37.32,37.93,79472,0
+ASMB.US,D,20251125,000000,38.02,38.14,36.85,37.42,76800,0
+ASMB.US,D,20251126,000000,37.78,37.93,36.7,37.19,61184,0
+ASMB.US,D,20251128,000000,37.49,37.8,36.96,37.79,28336,0
+ASMB.US,D,20251201,000000,37.72,39.4743,33.28,33.89,146472,0
+ASMB.US,D,20251202,000000,33.84,34.96,33.385,33.99,84689,0
+ASMB.US,D,20251203,000000,34.41,35.605,34.41,35,40201,0
+ASMB.US,D,20251204,000000,35.19,35.82,34.52,35.27,45842,0
+ASMB.US,D,20251205,000000,35.56,36,34.92,35.01,29080,0
+ASMB.US,D,20251208,000000,35.64,35.98,34.42,35.38,193438,0
+ASMB.US,D,20251209,000000,36.19,38.8199,35.58,35.67,162383,0
+ASMB.US,D,20251210,000000,36.11,37.5,35.67,35.87,119975,0
+ASMB.US,D,20251211,000000,35.84,36.5,35.05,35.88,60314,0
+ASMB.US,D,20251212,000000,35.82,36.9168,35.25,36.1,186896,0
+ASMB.US,D,20251215,000000,36.43,36.43,34.215,34.6,58047,0
+ASMB.US,D,20251216,000000,34.25,34.89,33.5,33.5,159257,0
+ASMB.US,D,20251217,000000,33.6,33.795,32.26,32.58,87767,0
+ASMB.US,D,20251218,000000,32.81,33,32.25,32.35,179442,0
+ASMB.US,D,20251219,000000,32.5,35.26,32.35,35.26,281812,0
+ASMB.US,D,20251222,000000,35.65,38.99,35.03,36.18,600008,0
+ASMB.US,D,20251223,000000,36,36.5,31.51,32.73,187227,0
+ASMB.US,D,20251224,000000,32.94,34.03,32.36,34,72657,0
+ASMB.US,D,20251226,000000,33.75,33.775,32.67,33.62,88095,0
+ASMB.US,D,20251229,000000,33.33,33.97,32.67,33.32,114880,0
+ASMB.US,D,20251230,000000,33.33,33.41,31.725,32.13,136467,0
+ASMB.US,D,20251231,000000,32.27,34.13,32,34.01,91415,0
+ASMB.US,D,20260102,000000,34.15,34.685,32.72,33.745,82149,0
+ASMB.US,D,20260105,000000,33.71,33.71,32.23,32.31,137220,0
+ASMB.US,D,20260106,000000,32.24,32.945,30.4,30.58,93069,0
+ASMB.US,D,20260107,000000,30.66,31.545,30.19,31.39,167394,0
+ASMB.US,D,20260108,000000,31.07,31.58,29.3136,31.56,167148,0
+ASMB.US,D,20260109,000000,31.66,33.71,31.26,31.74,110694,0
+ASMB.US,D,20260112,000000,31.56,31.9,30.18,30.93,100154,0
+ASMB.US,D,20260113,000000,30.96,31.62,30.36,31.6,67245,0
+ASMB.US,D,20260114,000000,31.29,32.05,31.1,32.04,36352,0
+ASMB.US,D,20260115,000000,32.31,32.31,29.78,29.91,82761,0
+ASMB.US,D,20260116,000000,30.06,30.34,29.16,29.37,131370,0
+ASMB.US,D,20260120,000000,28.72,28.9999,26.77,26.8,268125,0
+ASMB.US,D,20260121,000000,26.8,27.75,25.93,26.35,116293,0
+ASMB.US,D,20260122,000000,26.33,27.93,26.33,27.62,70179,0
+ASMB.US,D,20260123,000000,27.61,28.35,27.36,28.01,84538,0
+ASMB.US,D,20260126,000000,28.05,28.59,26.925,27.34,96837,0
+ASMB.US,D,20260127,000000,27.4,28.64,26.95,27.52,102036,0
+ASMB.US,D,20260128,000000,27.6,27.77,26.295,26.42,76941,0
+ASMB.US,D,20260129,000000,26.24,26.45,25.01,25.71,83157,0
+ASMB.US,D,20260130,000000,25.66,26.05,24.675,25.775,88603,0
+ASMB.US,D,20260202,000000,25.5,26.5876,25.25,26.37,68729,0
+ASMB.US,D,20260203,000000,26.37,28.35,26.145,28.24,118768,0
+ASMB.US,D,20260204,000000,29.8,30.34,26.6,27.05,160001,0
+ASMB.US,D,20260205,000000,27.22,27.84,25.14,25.39,98934,0
+ASMB.US,D,20260206,000000,25.62,26.8,25.58,26.22,56045,0
+ASMB.US,D,20260209,000000,26.75,27.475,26,26.9,69864,0
+ASMB.US,D,20260210,000000,26.91,27.48,26.32,27.48,54758,0
+ASMB.US,D,20260211,000000,27.39,27.5,26.08,27.36,65147,0
+ASMB.US,D,20260212,000000,27.4,27.4,25.4746,26.09,101613,0
+ASMB.US,D,20260213,000000,26.09,27.32,25.92,26.66,86722,0
+ASMB.US,D,20260217,000000,26.69,27.855,26,27.82,78200,0
+ASMB.US,D,20260218,000000,27.76,28.93,27.76,28.83,72874,0
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/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/aur.us.txt b/daily/us/nasdaq stocks/1/aur.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1092e31be07743e60c6303e8b754d39ecad7c87f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aur.us.txt	
@@ -0,0 +1,1200 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUR.US,D,20210511,000000,10,10.02,9.91,9.91,600257,0
+AUR.US,D,20210512,000000,9.9,9.97,9.9,9.93,19922,0
+AUR.US,D,20210513,000000,9.9,9.9401,9.9,9.9,18359,0
+AUR.US,D,20210514,000000,9.9,9.9329,9.87,9.8904,22929,0
+AUR.US,D,20210517,000000,9.87,9.9,9.81,9.85,249641,0
+AUR.US,D,20210518,000000,9.85,9.875,9.81,9.81,60125,0
+AUR.US,D,20210519,000000,9.9,9.9071,9.78,9.8306,390684,0
+AUR.US,D,20210520,000000,9.9,9.9,9.84,9.85,33999,0
+AUR.US,D,20210521,000000,9.84,9.89,9.81,9.83,51369,0
+AUR.US,D,20210524,000000,9.81,9.88,9.81,9.83,25325,0
+AUR.US,D,20210525,000000,9.83,9.9243,9.83,9.8301,5499,0
+AUR.US,D,20210526,000000,9.93,9.93,9.76,9.78,20052,0
+AUR.US,D,20210527,000000,9.7782,9.7968,9.77,9.7968,40700,0
+AUR.US,D,20210528,000000,9.75,9.825,9.75,9.79,11811,0
+AUR.US,D,20210601,000000,9.91,9.93,9.78,9.79,22497,0
+AUR.US,D,20210602,000000,9.79,9.9,9.79,9.81,1363396,0
+AUR.US,D,20210603,000000,9.83,9.85,9.79,9.81,2718428,0
+AUR.US,D,20210604,000000,9.79,10.07,9.79,9.88,802317,0
+AUR.US,D,20210607,000000,10.0484,10.07,9.9,9.97,1400185,0
+AUR.US,D,20210608,000000,10,10.001,9.97,9.99,547445,0
+AUR.US,D,20210609,000000,10.1,10.1,9.8,9.9,860157,0
+AUR.US,D,20210610,000000,9.95,9.9899,9.92,9.92,457769,0
+AUR.US,D,20210611,000000,9.99,9.99,9.9499,9.97,75647,0
+AUR.US,D,20210614,000000,10,10.06,9.98,10,304002,0
+AUR.US,D,20210615,000000,10.02,10.05,9.99,10,255750,0
+AUR.US,D,20210616,000000,10.02,10.02,9.9877,9.995,257008,0
+AUR.US,D,20210617,000000,10,10.0316,10,10.01,228147,0
+AUR.US,D,20210618,000000,10.05,10.05,10,10.01,186880,0
+AUR.US,D,20210621,000000,10.05,10.05,9.96,9.97,77404,0
+AUR.US,D,20210622,000000,9.98,10.03,9.97,10.01,234459,0
+AUR.US,D,20210623,000000,10.04,10.04,9.96,10,159100,0
+AUR.US,D,20210624,000000,9.99,10.03,9.95,9.965,64611,0
+AUR.US,D,20210625,000000,9.95,9.97,9.91,9.93,70869,0
+AUR.US,D,20210628,000000,9.93,9.95,9.886,9.92,43524,0
+AUR.US,D,20210629,000000,9.89,9.9381,9.851,9.89,80630,0
+AUR.US,D,20210630,000000,9.89,9.95,9.85,9.8899,54682,0
+AUR.US,D,20210701,000000,9.87,9.9,9.85,9.89,42327,0
+AUR.US,D,20210702,000000,9.89,9.89,9.8,9.85,67871,0
+AUR.US,D,20210706,000000,9.88,9.88,9.8013,9.81,110090,0
+AUR.US,D,20210707,000000,9.82,9.865,9.79,9.8,277634,0
+AUR.US,D,20210708,000000,9.81,9.9,9.75,9.86,285730,0
+AUR.US,D,20210709,000000,9.84,9.91,9.82,9.85,65878,0
+AUR.US,D,20210712,000000,9.9,9.9294,9.82,9.85,35083,0
+AUR.US,D,20210713,000000,9.85,9.88,9.8,9.8501,25220,0
+AUR.US,D,20210714,000000,9.88,9.92,9.84,9.85,47035,0
+AUR.US,D,20210715,000000,9.98,10.16,9.93,10,21291088,0
+AUR.US,D,20210716,000000,10.05,10.05,9.93,9.98,5248441,0
+AUR.US,D,20210719,000000,9.98,9.98,9.87,9.97,5000055,0
+AUR.US,D,20210720,000000,9.97,9.98,9.94,9.96,871727,0
+AUR.US,D,20210721,000000,9.98,10,9.93,9.93,1570089,0
+AUR.US,D,20210722,000000,9.9737,9.98,9.9,9.94,1166314,0
+AUR.US,D,20210723,000000,9.96,9.97,9.9,9.96,1680103,0
+AUR.US,D,20210726,000000,9.95,9.98,9.91,9.93,647728,0
+AUR.US,D,20210727,000000,9.92,9.95,9.88,9.9,362366,0
+AUR.US,D,20210728,000000,9.93,9.94,9.88,9.91,229079,0
+AUR.US,D,20210729,000000,9.95,9.95,9.88,9.88,212000,0
+AUR.US,D,20210730,000000,9.86,9.91,9.86,9.91,400060,0
+AUR.US,D,20210802,000000,9.94,9.94,9.836,9.84,380145,0
+AUR.US,D,20210803,000000,9.85,9.8712,9.825,9.83,256235,0
+AUR.US,D,20210804,000000,9.825,9.87,9.825,9.84,165801,0
+AUR.US,D,20210805,000000,9.825,9.88,9.825,9.84,273677,0
+AUR.US,D,20210806,000000,9.88,9.9,9.82,9.83,187780,0
+AUR.US,D,20210809,000000,9.84,9.9,9.82,9.84,520961,0
+AUR.US,D,20210810,000000,9.86,9.86,9.83,9.83,206237,0
+AUR.US,D,20210811,000000,9.86,9.86,9.82,9.84,276108,0
+AUR.US,D,20210812,000000,9.83,9.85,9.82,9.84,197756,0
+AUR.US,D,20210813,000000,9.85,9.85,9.82,9.84,1170894,0
+AUR.US,D,20210816,000000,9.85,9.85,9.82,9.83,299784,0
+AUR.US,D,20210817,000000,9.83,9.85,9.83,9.84,303463,0
+AUR.US,D,20210818,000000,9.81,9.86,9.81,9.85,213213,0
+AUR.US,D,20210819,000000,9.84,9.86,9.83,9.85,211258,0
+AUR.US,D,20210820,000000,9.83,9.86,9.83,9.84,1160243,0
+AUR.US,D,20210823,000000,9.88,9.88,9.82,9.85,280709,0
+AUR.US,D,20210824,000000,9.85,9.86,9.83,9.85,182272,0
+AUR.US,D,20210825,000000,9.85,9.86,9.84,9.86,1233543,0
+AUR.US,D,20210826,000000,9.85,9.86,9.85,9.86,956868,0
+AUR.US,D,20210827,000000,9.86,9.9,9.84,9.89,392624,0
+AUR.US,D,20210830,000000,9.9,9.9,9.85,9.86,132137,0
+AUR.US,D,20210831,000000,9.85,9.915,9.84,9.85,647288,0
+AUR.US,D,20210901,000000,9.86,9.91,9.8514,9.89,176671,0
+AUR.US,D,20210902,000000,9.9,9.9,9.88,9.9,78543,0
+AUR.US,D,20210903,000000,9.89,9.93,9.88,9.91,573442,0
+AUR.US,D,20210907,000000,9.93,9.93,9.88,9.9,120856,0
+AUR.US,D,20210908,000000,9.9,9.9,9.88,9.89,25047,0
+AUR.US,D,20210909,000000,9.89,9.915,9.885,9.91,41117,0
+AUR.US,D,20210910,000000,9.92,9.92,9.9,9.91,1375944,0
+AUR.US,D,20210913,000000,9.9,9.91,9.89,9.91,318928,0
+AUR.US,D,20210914,000000,9.91,9.92,9.9,9.9,61898,0
+AUR.US,D,20210915,000000,9.9,9.92,9.9,9.91,82085,0
+AUR.US,D,20210916,000000,9.9,9.92,9.9,9.92,46085,0
+AUR.US,D,20210917,000000,9.91,9.93,9.91,9.93,84291,0
+AUR.US,D,20210920,000000,9.91,9.94,9.9,9.94,578118,0
+AUR.US,D,20210921,000000,9.93,9.93,9.9,9.93,74281,0
+AUR.US,D,20210922,000000,9.93,10.17,9.91,9.92,670054,0
+AUR.US,D,20210923,000000,9.96,9.9661,9.91,9.92,232932,0
+AUR.US,D,20210924,000000,9.91,9.94,9.91,9.93,173455,0
+AUR.US,D,20210927,000000,9.95,9.95,9.91,9.94,488351,0
+AUR.US,D,20210928,000000,9.94,9.97,9.92,9.93,1394105,0
+AUR.US,D,20210929,000000,9.93,9.93,9.91,9.92,234083,0
+AUR.US,D,20210930,000000,9.91,9.96,9.91,9.93,4689461,0
+AUR.US,D,20211001,000000,9.95,9.96,9.92,9.95,214851,0
+AUR.US,D,20211004,000000,9.95,9.95,9.92,9.93,153208,0
+AUR.US,D,20211005,000000,9.92,9.96,9.92,9.96,110391,0
+AUR.US,D,20211006,000000,9.96,9.97,9.93,9.94,201516,0
+AUR.US,D,20211007,000000,9.95,9.95,9.93,9.94,532920,0
+AUR.US,D,20211008,000000,9.95,9.99,9.94,9.94,838427,0
+AUR.US,D,20211011,000000,9.95,9.95,9.92,9.94,77732,0
+AUR.US,D,20211012,000000,9.95,9.98,9.95,9.97,1987142,0
+AUR.US,D,20211013,000000,9.98,9.99,9.96,9.98,3172124,0
+AUR.US,D,20211014,000000,9.99,9.99,9.96,9.98,761812,0
+AUR.US,D,20211015,000000,9.97,9.98,9.96,9.97,2001215,0
+AUR.US,D,20211018,000000,9.98,9.98,9.96,9.97,2246243,0
+AUR.US,D,20211019,000000,9.97,9.98,9.97,9.97,2042997,0
+AUR.US,D,20211020,000000,9.98,9.99,9.97,9.97,364181,0
+AUR.US,D,20211021,000000,9.99,9.99,9.97,9.98,2346898,0
+AUR.US,D,20211022,000000,9.99,9.99,9.97,9.97,730227,0
+AUR.US,D,20211025,000000,9.99,10,9.97,9.99,8497255,0
+AUR.US,D,20211026,000000,10,10,9.98,9.99,7744217,0
+AUR.US,D,20211027,000000,10,10.01,9.97,9.98,1492756,0
+AUR.US,D,20211028,000000,9.98,10,9.92,9.98,731613,0
+AUR.US,D,20211029,000000,9.98,10.06,9.91,10.05,1077876,0
+AUR.US,D,20211101,000000,10.16,10.24,9.6101,9.99,2503850,0
+AUR.US,D,20211102,000000,10.05,10.06,9.81,9.94,1766037,0
+AUR.US,D,20211103,000000,10.2,10.3,9.83,9.91,1298902,0
+AUR.US,D,20211104,000000,11.25,11.7991,9.5,9.6,3517400,0
+AUR.US,D,20211105,000000,9.9521,10.68,9.6702,9.99,1963100,0
+AUR.US,D,20211108,000000,10.23,10.53,10.09,10.13,2647228,0
+AUR.US,D,20211109,000000,10.45,10.45,9.9734,10.08,2527352,0
+AUR.US,D,20211110,000000,10.05,10.07,9.71,9.8,1532272,0
+AUR.US,D,20211111,000000,9.9,10.04,9.75,10,1135742,0
+AUR.US,D,20211112,000000,10,10.09,9.96,10,1215933,0
+AUR.US,D,20211115,000000,10,10.0365,9.76,9.78,1250887,0
+AUR.US,D,20211116,000000,9.78,9.94,9.61,9.84,1378305,0
+AUR.US,D,20211117,000000,9.97,10.5499,9.9,10.44,2849507,0
+AUR.US,D,20211118,000000,10.5,11.8275,10.47,11.3,5729636,0
+AUR.US,D,20211119,000000,12.23,17.7703,11.78,17.11,36790322,0
+AUR.US,D,20211122,000000,14.08,15.69,13.9,14.95,10730685,0
+AUR.US,D,20211123,000000,14.09,14.18,11.41,12.15,6718415,0
+AUR.US,D,20211124,000000,12.34,12.4799,11.54,12.01,3732186,0
+AUR.US,D,20211126,000000,11.83,11.94,11.4,11.8,1259881,0
+AUR.US,D,20211129,000000,11.99,13.56,11.5,12.75,4317881,0
+AUR.US,D,20211130,000000,12.69,13.21,12.44,13.12,2199724,0
+AUR.US,D,20211201,000000,13.85,13.85,11.904,12.27,2189583,0
+AUR.US,D,20211202,000000,12.29,12.67,11.98,12.5,2112502,0
+AUR.US,D,20211203,000000,12.45,12.45,10.21,10.27,4869665,0
+AUR.US,D,20211206,000000,10.46,11.6199,10.45,11.03,4132251,0
+AUR.US,D,20211207,000000,11.39,12.34,11.39,11.85,3947228,0
+AUR.US,D,20211208,000000,11.8,12.26,11.73,12.01,2243396,0
+AUR.US,D,20211209,000000,11.93,12.93,11.9,12.67,2984211,0
+AUR.US,D,20211210,000000,12.56,13.54,12.51,13.27,3470100,0
+AUR.US,D,20211213,000000,13.39,13.99,12.91,13.1,2202182,0
+AUR.US,D,20211214,000000,12.8041,13.26,11.92,12.06,1746609,0
+AUR.US,D,20211215,000000,12,13.37,11.99,13.22,4392392,0
+AUR.US,D,20211216,000000,13.33,14.2499,11.95,12.3,4241861,0
+AUR.US,D,20211217,000000,12.33,13.33,11.88,12.83,20666038,0
+AUR.US,D,20211220,000000,12.33,12.96,12.23,12.38,2470466,0
+AUR.US,D,20211221,000000,12.57,12.83,12.26,12.5,2261349,0
+AUR.US,D,20211222,000000,12.43,12.59,11.54,11.69,944850,0
+AUR.US,D,20211223,000000,12.13,12.18,11.575,11.83,973722,0
+AUR.US,D,20211227,000000,12,12.23,11.8301,12.13,687066,0
+AUR.US,D,20211228,000000,12.04,12.1998,11.58,11.64,705934,0
+AUR.US,D,20211229,000000,11.81,11.9243,11.23,11.33,1205190,0
+AUR.US,D,20211230,000000,11.27,11.62,11.27,11.41,902565,0
+AUR.US,D,20211231,000000,11.4,11.48,11.14,11.26,503995,0
+AUR.US,D,20220103,000000,11.62,11.73,10.9621,11.64,1129755,0
+AUR.US,D,20220104,000000,11.72,11.78,10.72,10.79,1430689,0
+AUR.US,D,20220105,000000,10.87,10.87,9.87,9.88,1749165,0
+AUR.US,D,20220106,000000,10,10.09,9.22,9.43,1694230,0
+AUR.US,D,20220107,000000,9.43,9.43,8.46,8.65,2416722,0
+AUR.US,D,20220110,000000,8.48,8.5,7.98,8.07,2498050,0
+AUR.US,D,20220111,000000,8.12,8.97,7.88,8.66,2283523,0
+AUR.US,D,20220112,000000,8.85,9.05,8.26,8.3,1498453,0
+AUR.US,D,20220113,000000,8.32,8.35,7.47,7.58,1865704,0
+AUR.US,D,20220114,000000,7.6,7.77,7.1,7.26,2066268,0
+AUR.US,D,20220118,000000,7.0068,7.24,6.57,6.63,1513178,0
+AUR.US,D,20220119,000000,6.73,6.789,6.15,6.25,2568890,0
+AUR.US,D,20220120,000000,6.43,6.69,5.9,5.97,1501135,0
+AUR.US,D,20220121,000000,5.85,6,5.36,5.46,2970811,0
+AUR.US,D,20220124,000000,5.24,5.36,4.66,5.25,6803208,0
+AUR.US,D,20220125,000000,5.25,5.26,4.85,4.89,2450471,0
+AUR.US,D,20220126,000000,5.1,5.13,4.53,4.56,3414764,0
+AUR.US,D,20220127,000000,4.7,4.7,4.215,4.33,2529101,0
+AUR.US,D,20220128,000000,4.37,4.55,3.94,4.41,2276445,0
+AUR.US,D,20220131,000000,4.44,5.01,4.4,4.93,2554889,0
+AUR.US,D,20220201,000000,4.94,5.055,4.65,5,2336384,0
+AUR.US,D,20220202,000000,5.11,5.13,4.68,4.92,3389805,0
+AUR.US,D,20220203,000000,4.81,5.1299,4.68,4.74,3298812,0
+AUR.US,D,20220204,000000,4.93,6.08,4.7801,5.79,5446725,0
+AUR.US,D,20220207,000000,5.82,6.04,5.19,5.21,3615184,0
+AUR.US,D,20220208,000000,5.27,6.04,5.11,5.88,2739741,0
+AUR.US,D,20220209,000000,5.98,5.99,5.53,5.86,3797513,0
+AUR.US,D,20220210,000000,5.65,6.155,5.56,5.73,2267266,0
+AUR.US,D,20220211,000000,5.68,5.83,5.24,5.29,1921455,0
+AUR.US,D,20220214,000000,5.2,5.3269,4.95,5.08,2032351,0
+AUR.US,D,20220215,000000,5.18,5.6091,5.09,5.57,2378627,0
+AUR.US,D,20220216,000000,5.43,5.48,5.22,5.37,1864592,0
+AUR.US,D,20220217,000000,5.15,5.41,5.1,5.26,1294845,0
+AUR.US,D,20220218,000000,5.2,5.5699,5.07,5.27,2321962,0
+AUR.US,D,20220222,000000,5.22,5.27,4.71,4.72,3974023,0
+AUR.US,D,20220223,000000,4.77,4.86,4.62,4.63,1631465,0
+AUR.US,D,20220224,000000,4.34,5.22,4.25,5.2,2301418,0
+AUR.US,D,20220225,000000,5.2,5.365,5,5.31,1402074,0
+AUR.US,D,20220228,000000,5.36,5.84,5.32,5.72,1967348,0
+AUR.US,D,20220301,000000,5.71,5.76,5.36,5.5,1776744,0
+AUR.US,D,20220302,000000,5.5,5.54,5.2712,5.33,1478028,0
+AUR.US,D,20220303,000000,5.31,5.31,4.79,4.87,1950551,0
+AUR.US,D,20220304,000000,4.84,4.92,4.38,4.45,2999194,0
+AUR.US,D,20220307,000000,4.42,4.54,4.3,4.44,3363904,0
+AUR.US,D,20220308,000000,4.55,4.88,4.28,4.6,3563465,0
+AUR.US,D,20220309,000000,4.73,4.9,4.5,4.67,2058716,0
+AUR.US,D,20220310,000000,4.59,4.59,4.21,4.33,2388906,0
+AUR.US,D,20220311,000000,4.38,4.4,3.895,3.97,3636244,0
+AUR.US,D,20220314,000000,3.95,3.965,3.75,3.75,1398777,0
+AUR.US,D,20220315,000000,3.77,4.02,3.73,3.98,2576089,0
+AUR.US,D,20220316,000000,4.08,4.495,4.02,4.45,1968545,0
+AUR.US,D,20220317,000000,4.44,5.04,4.43,4.94,1962912,0
+AUR.US,D,20220318,000000,5.08,5.41,4.93,5.39,2145154,0
+AUR.US,D,20220321,000000,5.35,5.55,4.97,5.03,2831424,0
+AUR.US,D,20220322,000000,5.02,5.34,4.98,5.23,3753549,0
+AUR.US,D,20220323,000000,5.25,5.665,5,5.23,3878746,0
+AUR.US,D,20220324,000000,5.3,5.5,5.07,5.37,1661808,0
+AUR.US,D,20220325,000000,5.36,5.37,4.95,5.12,1628338,0
+AUR.US,D,20220328,000000,5.12,5.36,5.1,5.33,1797578,0
+AUR.US,D,20220329,000000,5.44,6.14,5.41,5.93,4909809,0
+AUR.US,D,20220330,000000,5.91,6.12,5.73,5.86,2153306,0
+AUR.US,D,20220331,000000,5.87,5.93,5.51,5.59,1713045,0
+AUR.US,D,20220401,000000,5.65,5.86,5.625,5.82,1472697,0
+AUR.US,D,20220404,000000,5.82,6.25,5.805,6.19,1613142,0
+AUR.US,D,20220405,000000,6.18,6.54,6.17,6.46,4404719,0
+AUR.US,D,20220406,000000,6.3,6.45,5.565,5.67,5012228,0
+AUR.US,D,20220407,000000,5.71,5.71,4.535,5.085,7715720,0
+AUR.US,D,20220408,000000,5.02,5.03,4.55,4.59,2910468,0
+AUR.US,D,20220411,000000,4.51,4.69,4.47,4.63,1707916,0
+AUR.US,D,20220412,000000,4.69,4.9,4.67,4.84,2637684,0
+AUR.US,D,20220413,000000,4.84,5.37,4.79,5.23,2856027,0
+AUR.US,D,20220414,000000,5.23,5.37,5.04,5.23,1841221,0
+AUR.US,D,20220418,000000,5.19,5.19,4.7,4.79,1258519,0
+AUR.US,D,20220419,000000,4.81,5.08,4.65,5.04,1604906,0
+AUR.US,D,20220420,000000,5.05,5.12,4.81,4.87,1797984,0
+AUR.US,D,20220421,000000,4.99,5.08,4.64,4.66,1861973,0
+AUR.US,D,20220422,000000,4.66,4.83,4.25,4.43,1896564,0
+AUR.US,D,20220425,000000,4.43,4.79,4.352,4.74,1592078,0
+AUR.US,D,20220426,000000,4.66,4.66,4.25,4.3,1856787,0
+AUR.US,D,20220427,000000,4.35,4.51,4.2599,4.34,1452771,0
+AUR.US,D,20220428,000000,4.41,4.53,4.26,4.47,2849457,0
+AUR.US,D,20220429,000000,4.43,4.685,4.22,4.26,1540468,0
+AUR.US,D,20220502,000000,4.1,4.24,3.94,4.16,8497255,0
+AUR.US,D,20220503,000000,4.09,4.15,3.97,4.05,4477730,0
+AUR.US,D,20220504,000000,4,4.14,3.9,4.07,5060275,0
+AUR.US,D,20220505,000000,4.06,4.5883,4.01,4.04,3489293,0
+AUR.US,D,20220506,000000,4.03,4.28,3.91,4.26,3832284,0
+AUR.US,D,20220509,000000,3.93,4.105,3.32,3.71,9618222,0
+AUR.US,D,20220510,000000,3.83,3.965,3.76,3.87,6016681,0
+AUR.US,D,20220511,000000,3.79,3.8294,3.3,3.36,10414731,0
+AUR.US,D,20220512,000000,3.37,3.69,3.11,3.63,5511850,0
+AUR.US,D,20220513,000000,3.75,4,3.57,3.87,3663007,0
+AUR.US,D,20220516,000000,3.85,4.06,3.65,3.92,5515969,0
+AUR.US,D,20220517,000000,4,4.08,3.71,3.83,3402321,0
+AUR.US,D,20220518,000000,3.77,3.885,3.535,3.58,2989553,0
+AUR.US,D,20220519,000000,3.63,3.95,3.57,3.77,3569700,0
+AUR.US,D,20220520,000000,3.85,3.85,3.615,3.76,3069366,0
+AUR.US,D,20220523,000000,3.79,3.79,3.35,3.5,4250761,0
+AUR.US,D,20220524,000000,3.5,3.5,2.93,2.95,6701973,0
+AUR.US,D,20220525,000000,2.98,3.0001,2.76,2.9,8801277,0
+AUR.US,D,20220526,000000,2.88,2.995,2.82,2.94,3799396,0
+AUR.US,D,20220527,000000,2.97,3.26,2.94,3.16,4401781,0
+AUR.US,D,20220531,000000,3.2,3.25,3.09,3.16,3241928,0
+AUR.US,D,20220601,000000,3.16,3.21,2.95,3.02,3433453,0
+AUR.US,D,20220602,000000,3,3.23,3,3.14,4783631,0
+AUR.US,D,20220603,000000,3.08,3.17,2.97,3,3001537,0
+AUR.US,D,20220606,000000,3.11,3.3,2.99,3.02,4929360,0
+AUR.US,D,20220607,000000,2.98,3.09,2.85,3.04,4058716,0
+AUR.US,D,20220608,000000,2.99,3.3,2.97,3.11,3850615,0
+AUR.US,D,20220609,000000,3,3.01,2.58,2.65,7511965,0
+AUR.US,D,20220610,000000,2.59,2.6,2.35,2.44,5112023,0
+AUR.US,D,20220613,000000,2.29,2.4,2.255,2.33,4091636,0
+AUR.US,D,20220614,000000,2.33,2.4,2.2,2.32,5573821,0
+AUR.US,D,20220615,000000,2.32,2.49,2.32,2.46,7897832,0
+AUR.US,D,20220616,000000,2.35,2.45,2.24,2.26,7186835,0
+AUR.US,D,20220617,000000,2.3,2.38,2.2,2.24,13162820,0
+AUR.US,D,20220621,000000,2.325,2.34,2.19,2.21,7776547,0
+AUR.US,D,20220622,000000,2.16,2.325,2.15,2.19,7212168,0
+AUR.US,D,20220623,000000,2.2,2.25,2.16,2.22,2911406,0
+AUR.US,D,20220624,000000,2.23,2.34,2.2042,2.28,5179504,0
+AUR.US,D,20220627,000000,2.31,2.3199,2.162,2.19,2446772,0
+AUR.US,D,20220628,000000,2.19,2.25,2.08,2.09,1926926,0
+AUR.US,D,20220629,000000,2.08,2.08,1.9,1.93,2828992,0
+AUR.US,D,20220630,000000,1.93,1.97,1.835,1.91,2921961,0
+AUR.US,D,20220701,000000,1.95,2.03,1.88,1.96,2395209,0
+AUR.US,D,20220705,000000,1.95,2.13,1.895,2.12,4283341,0
+AUR.US,D,20220706,000000,2.12,2.2499,2,2.01,13837662,0
+AUR.US,D,20220707,000000,2.08,2.205,2.015,2.16,2943705,0
+AUR.US,D,20220708,000000,2.12,2.31,2.12,2.2,2332960,0
+AUR.US,D,20220711,000000,2.19,2.22,2.01,2.03,3106735,0
+AUR.US,D,20220712,000000,2.04,2.05,1.93,2.01,1916105,0
+AUR.US,D,20220713,000000,1.94,2.13,1.9203,2.05,1617550,0
+AUR.US,D,20220714,000000,2.01,2.05,1.95,2.01,5328796,0
+AUR.US,D,20220715,000000,2,2.01,1.91,1.98,2321088,0
+AUR.US,D,20220718,000000,1.99,2.16,1.9801,2.08,4800028,0
+AUR.US,D,20220719,000000,2.09,2.46,2.09,2.44,4397517,0
+AUR.US,D,20220720,000000,2.46,2.7399,2.37,2.63,4486732,0
+AUR.US,D,20220721,000000,2.59,2.63,2.45,2.57,1909904,0
+AUR.US,D,20220722,000000,2.69,2.69,2.33,2.39,2186283,0
+AUR.US,D,20220725,000000,2.41,2.41,2.3,2.38,1995675,0
+AUR.US,D,20220726,000000,2.31,2.32,2.18,2.2,1430165,0
+AUR.US,D,20220727,000000,2.28,2.455,2.2,2.42,2098584,0
+AUR.US,D,20220728,000000,2.4,2.51,2.34,2.46,1851897,0
+AUR.US,D,20220729,000000,2.43,2.6,2.39,2.54,1623451,0
+AUR.US,D,20220801,000000,2.49,2.6,2.39,2.56,1843333,0
+AUR.US,D,20220802,000000,2.5,2.73,2.48,2.73,2120309,0
+AUR.US,D,20220803,000000,2.73,2.82,2.67,2.79,4023498,0
+AUR.US,D,20220804,000000,2.87,2.92,2.52,2.64,2339098,0
+AUR.US,D,20220805,000000,2.64,2.77,2.59,2.7,1233759,0
+AUR.US,D,20220808,000000,2.68,2.92,2.55,2.59,4630066,0
+AUR.US,D,20220809,000000,2.55,2.63,2.41,2.44,2472363,0
+AUR.US,D,20220810,000000,2.55,2.77,2.51,2.76,3115918,0
+AUR.US,D,20220811,000000,2.78,3.27,2.75,3.16,5039837,0
+AUR.US,D,20220812,000000,3.2,3.2,3.05,3.07,2131979,0
+AUR.US,D,20220815,000000,3.1,3.14,3.02,3.09,1657006,0
+AUR.US,D,20220816,000000,3.08,3.17,3.03,3.11,1298514,0
+AUR.US,D,20220817,000000,3.02,3.12,2.9081,2.93,2401535,0
+AUR.US,D,20220818,000000,2.91,2.98,2.84,2.86,1326045,0
+AUR.US,D,20220819,000000,2.79,2.79,2.52,2.53,1744503,0
+AUR.US,D,20220822,000000,2.51,2.58,2.46,2.5,1212980,0
+AUR.US,D,20220823,000000,2.48,2.55,2.34,2.36,2041198,0
+AUR.US,D,20220824,000000,2.39,2.43,2.33,2.41,1853628,0
+AUR.US,D,20220825,000000,2.45,2.5,2.3613,2.42,3818889,0
+AUR.US,D,20220826,000000,2.44,2.44,2.2,2.23,1590605,0
+AUR.US,D,20220829,000000,2.18,2.325,2.18,2.23,1189219,0
+AUR.US,D,20220830,000000,2.27,2.28,2.11,2.16,946993,0
+AUR.US,D,20220831,000000,2.17,2.21,2.075,2.14,1296350,0
+AUR.US,D,20220901,000000,2.07,2.13,2.01,2.11,1228381,0
+AUR.US,D,20220902,000000,2.13,2.79,2.065,2.43,27692826,0
+AUR.US,D,20220906,000000,2.42,2.54,2.16,2.45,7687571,0
+AUR.US,D,20220907,000000,2.45,2.56,2.3001,2.54,2996005,0
+AUR.US,D,20220908,000000,2.44,2.575,2.37,2.56,3236889,0
+AUR.US,D,20220909,000000,2.6,2.775,2.54,2.75,2614161,0
+AUR.US,D,20220912,000000,2.762,2.785,2.66,2.66,1781479,0
+AUR.US,D,20220913,000000,2.43,2.77,2.43,2.59,2929574,0
+AUR.US,D,20220914,000000,2.59,2.89,2.49,2.855,3040825,0
+AUR.US,D,20220915,000000,2.75,3.07,2.7401,2.88,5120399,0
+AUR.US,D,20220916,000000,2.81,2.85,2.64,2.65,7101655,0
+AUR.US,D,20220919,000000,2.58,2.885,2.56,2.85,3251121,0
+AUR.US,D,20220920,000000,2.8473,2.91,2.75,2.78,2140038,0
+AUR.US,D,20220921,000000,2.78,2.87,2.71,2.78,1482297,0
+AUR.US,D,20220922,000000,2.78,2.8,2.5,2.605,1776300,0
+AUR.US,D,20220923,000000,2.54,2.545,2.25,2.35,1872595,0
+AUR.US,D,20220926,000000,2.35,2.515,2.25,2.39,2547555,0
+AUR.US,D,20220927,000000,2.42,2.46,2.275,2.28,1545344,0
+AUR.US,D,20220928,000000,2.28,2.47,2.27,2.43,1164191,0
+AUR.US,D,20220929,000000,2.35,2.4,2.17,2.18,1606367,0
+AUR.US,D,20220930,000000,2.19,2.3,2.14,2.21,1384531,0
+AUR.US,D,20221003,000000,2.26,2.375,2.18,2.32,1074599,0
+AUR.US,D,20221004,000000,2.42,2.64,2.39,2.56,1883658,0
+AUR.US,D,20221005,000000,2.49,2.58,2.405,2.5,1250311,0
+AUR.US,D,20221006,000000,2.47,2.51,2.38,2.44,1172650,0
+AUR.US,D,20221007,000000,2.37,2.44,2.33,2.4,1516456,0
+AUR.US,D,20221010,000000,2.37,2.37,2.19,2.28,1486132,0
+AUR.US,D,20221011,000000,2.24,2.285,2.13,2.16,1233942,0
+AUR.US,D,20221012,000000,2.26,2.26,2.065,2.17,1844127,0
+AUR.US,D,20221013,000000,2.09,2.23,2.02,2.2,2203576,0
+AUR.US,D,20221014,000000,2.21,2.2286,2.03,2.04,1396343,0
+AUR.US,D,20221017,000000,2.1,2.2,2.06,2.16,1326232,0
+AUR.US,D,20221018,000000,2.27,2.31,2.14,2.21,1107606,0
+AUR.US,D,20221019,000000,2.18,2.19,2.01,2.06,1260727,0
+AUR.US,D,20221020,000000,2.06,2.235,2.03,2.13,1803928,0
+AUR.US,D,20221021,000000,2.11,2.16,2.02,2.15,1587855,0
+AUR.US,D,20221024,000000,2.15,2.15,1.99,2.09,1570323,0
+AUR.US,D,20221025,000000,2.09,2.33,2.09,2.22,1743599,0
+AUR.US,D,20221026,000000,2.21,2.32,2.155,2.2,1849035,0
+AUR.US,D,20221027,000000,2.23,2.25,2.06,2.07,1666763,0
+AUR.US,D,20221028,000000,2.06,2.11,2,2.09,1542125,0
+AUR.US,D,20221031,000000,2.1,2.1,2.02,2.06,1701561,0
+AUR.US,D,20221101,000000,2.09,2.12,2.03,2.08,1897632,0
+AUR.US,D,20221102,000000,2.06,2.075,1.87,1.88,2173102,0
+AUR.US,D,20221103,000000,1.95,2.09,1.95,2,1979445,0
+AUR.US,D,20221104,000000,2.01,2.03,1.935,1.99,1927827,0
+AUR.US,D,20221107,000000,2.05,2.05,1.84,1.84,2030359,0
+AUR.US,D,20221108,000000,1.83,1.85,1.65,1.695,3270869,0
+AUR.US,D,20221109,000000,1.71,1.71,1.57,1.6,2928210,0
+AUR.US,D,20221110,000000,1.72,1.76,1.63,1.75,3996441,0
+AUR.US,D,20221111,000000,1.78,1.81,1.73,1.8,3395425,0
+AUR.US,D,20221114,000000,1.8,1.83,1.74,1.79,1386071,0
+AUR.US,D,20221115,000000,1.84,1.9,1.785,1.86,2801017,0
+AUR.US,D,20221116,000000,1.88,1.88,1.72,1.75,1625166,0
+AUR.US,D,20221117,000000,1.7,1.73,1.68,1.7,788109,0
+AUR.US,D,20221118,000000,1.74,1.745,1.6,1.64,1299146,0
+AUR.US,D,20221121,000000,1.61,1.62,1.47,1.48,2736091,0
+AUR.US,D,20221122,000000,1.57,1.57,1.4,1.42,3308051,0
+AUR.US,D,20221123,000000,1.43,1.45,1.3301,1.41,3750527,0
+AUR.US,D,20221125,000000,1.39,1.4,1.29,1.35,4145904,0
+AUR.US,D,20221128,000000,1.31,1.3475,1.24,1.25,3020550,0
+AUR.US,D,20221129,000000,1.27,1.32,1.2,1.22,2502088,0
+AUR.US,D,20221130,000000,1.24,1.29,1.19,1.26,7038479,0
+AUR.US,D,20221201,000000,1.25,1.42,1.24,1.35,3446688,0
+AUR.US,D,20221202,000000,1.35,1.44,1.29,1.44,1835345,0
+AUR.US,D,20221205,000000,1.45,1.45,1.3,1.31,1855727,0
+AUR.US,D,20221206,000000,1.33,1.33,1.23,1.25,1444891,0
+AUR.US,D,20221207,000000,1.24,1.295,1.21,1.25,1707129,0
+AUR.US,D,20221208,000000,1.24,1.315,1.2311,1.25,1308247,0
+AUR.US,D,20221209,000000,1.27,1.28,1.22,1.24,1909693,0
+AUR.US,D,20221212,000000,1.25,1.33,1.22,1.31,2125168,0
+AUR.US,D,20221213,000000,1.36,1.38,1.25,1.27,3791202,0
+AUR.US,D,20221214,000000,1.25,1.31,1.22,1.23,2099443,0
+AUR.US,D,20221215,000000,1.2,1.24,1.19,1.21,2404093,0
+AUR.US,D,20221216,000000,1.22,1.26,1.2,1.25,3634191,0
+AUR.US,D,20221219,000000,1.26,1.27,1.18,1.22,1644428,0
+AUR.US,D,20221220,000000,1.22,1.25,1.19,1.24,1303286,0
+AUR.US,D,20221221,000000,1.24,1.265,1.21,1.23,959399,0
+AUR.US,D,20221222,000000,1.22,1.23,1.18,1.19,1850216,0
+AUR.US,D,20221223,000000,1.19,1.192,1.13,1.19,2004827,0
+AUR.US,D,20221227,000000,1.17,1.1785,1.1,1.14,3099483,0
+AUR.US,D,20221228,000000,1.11,1.22,1.11,1.16,1572719,0
+AUR.US,D,20221229,000000,1.16,1.27,1.14,1.25,1517062,0
+AUR.US,D,20221230,000000,1.22,1.27,1.185,1.21,1288882,0
+AUR.US,D,20230103,000000,1.27,1.29,1.14,1.16,1913245,0
+AUR.US,D,20230104,000000,1.17,1.25,1.1615,1.25,1014885,0
+AUR.US,D,20230105,000000,1.23,1.23,1.15,1.15,1043955,0
+AUR.US,D,20230106,000000,1.2,1.225,1.14,1.22,875571,0
+AUR.US,D,20230109,000000,1.29,1.31,1.2448,1.29,2016965,0
+AUR.US,D,20230110,000000,1.33,1.33,1.24,1.28,856816,0
+AUR.US,D,20230111,000000,1.29,1.36,1.255,1.32,3795970,0
+AUR.US,D,20230112,000000,1.35,1.42,1.29,1.3,3078992,0
+AUR.US,D,20230113,000000,1.28,1.41,1.25,1.39,2157604,0
+AUR.US,D,20230117,000000,1.42,1.51,1.385,1.47,2003356,0
+AUR.US,D,20230118,000000,1.46,1.5,1.39,1.4,2349482,0
+AUR.US,D,20230119,000000,1.4,1.4,1.29,1.3,2159215,0
+AUR.US,D,20230120,000000,1.34,1.415,1.295,1.39,1622173,0
+AUR.US,D,20230123,000000,1.41,1.59,1.36,1.58,2257122,0
+AUR.US,D,20230124,000000,1.57,1.6,1.51,1.54,995023,0
+AUR.US,D,20230125,000000,1.51,1.51,1.42,1.48,1445983,0
+AUR.US,D,20230126,000000,1.52,1.59,1.5,1.59,1120925,0
+AUR.US,D,20230127,000000,1.59,1.765,1.57,1.75,3284072,0
+AUR.US,D,20230130,000000,1.76,1.76,1.64,1.73,2177111,0
+AUR.US,D,20230131,000000,1.75,1.93,1.72,1.82,6417224,0
+AUR.US,D,20230201,000000,1.82,1.985,1.8,1.97,3482891,0
+AUR.US,D,20230202,000000,2.025,2.11,1.88,1.92,4633727,0
+AUR.US,D,20230203,000000,1.86,2.17,1.84,1.98,3313833,0
+AUR.US,D,20230206,000000,1.98,2,1.87,1.89,1607304,0
+AUR.US,D,20230207,000000,1.89,1.93,1.79,1.9,2103969,0
+AUR.US,D,20230208,000000,1.88,1.91,1.705,1.74,1995726,0
+AUR.US,D,20230209,000000,1.79,1.82,1.57,1.58,2543112,0
+AUR.US,D,20230210,000000,1.6,1.715,1.53,1.68,2504011,0
+AUR.US,D,20230213,000000,1.73,1.82,1.6401,1.8,3023389,0
+AUR.US,D,20230214,000000,1.77,1.87,1.705,1.75,2451786,0
+AUR.US,D,20230215,000000,1.79,1.8,1.7,1.8,2314845,0
+AUR.US,D,20230216,000000,1.79,1.86,1.67,1.71,1904714,0
+AUR.US,D,20230217,000000,1.69,1.8,1.685,1.8,1616692,0
+AUR.US,D,20230221,000000,1.7,1.765,1.6,1.62,2362516,0
+AUR.US,D,20230222,000000,1.66,1.72,1.56,1.57,2312927,0
+AUR.US,D,20230223,000000,1.58,1.59,1.43,1.47,3152011,0
+AUR.US,D,20230224,000000,1.41,1.45,1.33,1.42,6215199,0
+AUR.US,D,20230227,000000,1.41,1.535,1.4057,1.49,2002110,0
+AUR.US,D,20230228,000000,1.49,1.58,1.49,1.56,3045417,0
+AUR.US,D,20230301,000000,1.55,1.59,1.45,1.46,1226038,0
+AUR.US,D,20230302,000000,1.46,1.46,1.37,1.43,1111320,0
+AUR.US,D,20230303,000000,1.45,1.51,1.405,1.47,1717079,0
+AUR.US,D,20230306,000000,1.48,1.5,1.38,1.4,1259272,0
+AUR.US,D,20230307,000000,1.4,1.41,1.34,1.39,964378,0
+AUR.US,D,20230308,000000,1.37,1.46,1.35,1.42,1244419,0
+AUR.US,D,20230309,000000,1.42,1.44,1.33,1.36,1666944,0
+AUR.US,D,20230310,000000,1.33,1.35,1.24,1.27,1885683,0
+AUR.US,D,20230313,000000,1.23,1.38,1.205,1.33,1160416,0
+AUR.US,D,20230314,000000,1.34,1.415,1.335,1.4,1653440,0
+AUR.US,D,20230315,000000,1.33,1.37,1.28,1.35,1579867,0
+AUR.US,D,20230316,000000,1.35,1.38,1.31,1.36,1188134,0
+AUR.US,D,20230317,000000,1.35,1.3595,1.24,1.26,2132009,0
+AUR.US,D,20230320,000000,1.24,1.26,1.14,1.15,1810031,0
+AUR.US,D,20230321,000000,1.2,1.25,1.18,1.2,1618862,0
+AUR.US,D,20230322,000000,1.24,1.29,1.1815,1.24,1525726,0
+AUR.US,D,20230323,000000,1.24,1.32,1.24,1.31,1138725,0
+AUR.US,D,20230324,000000,1.3,1.3,1.23,1.28,1217101,0
+AUR.US,D,20230327,000000,1.31,1.32,1.22,1.23,1240986,0
+AUR.US,D,20230328,000000,1.21,1.25,1.21,1.24,937924,0
+AUR.US,D,20230329,000000,1.25,1.32,1.24,1.32,831640,0
+AUR.US,D,20230330,000000,1.35,1.37,1.31,1.34,716436,0
+AUR.US,D,20230331,000000,1.34,1.41,1.32,1.39,1166754,0
+AUR.US,D,20230403,000000,1.4,1.4088,1.32,1.33,1194751,0
+AUR.US,D,20230404,000000,1.35,1.39,1.33,1.37,1809149,0
+AUR.US,D,20230405,000000,1.39,1.39,1.205,1.23,1232684,0
+AUR.US,D,20230406,000000,1.27,1.29,1.22,1.26,913375,0
+AUR.US,D,20230410,000000,1.25,1.32,1.2,1.32,945911,0
+AUR.US,D,20230411,000000,1.33,1.41,1.31,1.41,777241,0
+AUR.US,D,20230412,000000,1.42,1.44,1.3,1.32,1245772,0
+AUR.US,D,20230413,000000,1.33,1.42,1.3215,1.38,973467,0
+AUR.US,D,20230414,000000,1.39,1.41,1.34,1.41,890743,0
+AUR.US,D,20230417,000000,1.41,1.55,1.41,1.53,1293803,0
+AUR.US,D,20230418,000000,1.56,1.59,1.5,1.57,1471923,0
+AUR.US,D,20230419,000000,1.56,1.69,1.54,1.68,1804945,0
+AUR.US,D,20230420,000000,1.66,1.67,1.55,1.63,1792818,0
+AUR.US,D,20230421,000000,1.61,1.6204,1.48,1.49,2282729,0
+AUR.US,D,20230424,000000,1.48,1.51,1.38,1.42,1570768,0
+AUR.US,D,20230425,000000,1.4,1.42,1.3,1.32,1718648,0
+AUR.US,D,20230426,000000,1.33,1.38,1.28,1.34,1537768,0
+AUR.US,D,20230427,000000,1.35,1.4,1.29,1.4,1646209,0
+AUR.US,D,20230428,000000,1.4,1.48,1.36,1.43,1185452,0
+AUR.US,D,20230501,000000,1.42,1.42,1.31,1.33,1315047,0
+AUR.US,D,20230502,000000,1.34,1.38,1.3,1.35,885711,0
+AUR.US,D,20230503,000000,1.35,1.3944,1.31,1.34,1062966,0
+AUR.US,D,20230504,000000,1.33,1.4699,1.33,1.35,1229826,0
+AUR.US,D,20230505,000000,1.36,1.5,1.36,1.46,1353415,0
+AUR.US,D,20230508,000000,1.47,1.47,1.38,1.45,1315519,0
+AUR.US,D,20230509,000000,1.42,1.4899,1.41,1.48,994061,0
+AUR.US,D,20230510,000000,1.48,1.53,1.47,1.5,2137330,0
+AUR.US,D,20230511,000000,1.51,1.51,1.4,1.46,1402490,0
+AUR.US,D,20230512,000000,1.47,1.48,1.415,1.48,1634765,0
+AUR.US,D,20230515,000000,1.5,1.5,1.395,1.43,1518447,0
+AUR.US,D,20230516,000000,1.39,1.4091,1.34,1.35,985618,0
+AUR.US,D,20230517,000000,1.35,1.48,1.34,1.47,1538027,0
+AUR.US,D,20230518,000000,1.44,1.5,1.44,1.49,1602754,0
+AUR.US,D,20230519,000000,1.53,1.54,1.41,1.42,3430322,0
+AUR.US,D,20230522,000000,1.45,1.5197,1.42,1.5,3552902,0
+AUR.US,D,20230523,000000,1.48,1.62,1.4798,1.5,3303835,0
+AUR.US,D,20230524,000000,1.49,1.52,1.41,1.44,1570311,0
+AUR.US,D,20230525,000000,1.44,1.46,1.33,1.34,1981291,0
+AUR.US,D,20230526,000000,1.35,1.3705,1.3,1.34,2881285,0
+AUR.US,D,20230530,000000,1.37,1.41,1.315,1.34,1625535,0
+AUR.US,D,20230531,000000,1.36,1.415,1.32,1.41,3439694,0
+AUR.US,D,20230601,000000,1.45,1.49,1.3401,1.49,2437302,0
+AUR.US,D,20230602,000000,1.5099,1.535,1.41,1.44,2815691,0
+AUR.US,D,20230605,000000,1.45,1.52,1.44,1.5,2020679,0
+AUR.US,D,20230606,000000,1.5,1.55,1.46,1.52,2592700,0
+AUR.US,D,20230607,000000,1.61,1.94,1.6,1.87,10103471,0
+AUR.US,D,20230608,000000,1.94,2.13,1.87,2.06,7597164,0
+AUR.US,D,20230609,000000,2.1,2.32,2.01,2.29,5548989,0
+AUR.US,D,20230612,000000,2.36,2.49,2.18,2.24,8473935,0
+AUR.US,D,20230613,000000,2.23,2.37,2.17,2.23,7308850,0
+AUR.US,D,20230614,000000,2.17,2.22,1.99,2.07,5821959,0
+AUR.US,D,20230615,000000,2.05,2.2,2.05,2.2,5499546,0
+AUR.US,D,20230616,000000,2.19,2.25,2.14,2.25,8200072,0
+AUR.US,D,20230620,000000,2.26,2.45,2.2,2.45,6402650,0
+AUR.US,D,20230621,000000,2.48,2.49,2.33,2.43,5692875,0
+AUR.US,D,20230622,000000,2.34,2.36,2.16,2.3,5177108,0
+AUR.US,D,20230623,000000,2.27,2.39,2.16,2.385,41318493,0
+AUR.US,D,20230626,000000,2.42,2.4485,2.2,2.2,5822008,0
+AUR.US,D,20230627,000000,2.28,2.59,2.23,2.55,8925187,0
+AUR.US,D,20230628,000000,2.58,2.65,2.48,2.57,7288781,0
+AUR.US,D,20230629,000000,2.6,2.795,2.56,2.77,7045902,0
+AUR.US,D,20230630,000000,2.84,2.98,2.71,2.94,16334848,0
+AUR.US,D,20230703,000000,2.98,3,2.8714,2.96,2899459,0
+AUR.US,D,20230705,000000,2.97,3.24,2.88,3.11,7259950,0
+AUR.US,D,20230706,000000,2.99,3.1,2.71,2.765,6546835,0
+AUR.US,D,20230707,000000,2.84,2.84,2.53,2.8,4517991,0
+AUR.US,D,20230710,000000,2.81,3.24,2.675,3.11,10381413,0
+AUR.US,D,20230711,000000,3.12,3.22,2.94,3.07,7024857,0
+AUR.US,D,20230712,000000,3.18,3.54,3.14,3.42,8379586,0
+AUR.US,D,20230713,000000,3.5,3.51,3.255,3.29,6451875,0
+AUR.US,D,20230714,000000,3.34,3.49,3.12,3.17,3986486,0
+AUR.US,D,20230717,000000,3.21,3.25,3.05,3.17,4048069,0
+AUR.US,D,20230718,000000,3.2,3.27,3,3.22,5710038,0
+AUR.US,D,20230719,000000,2.97,3.28,2.64,2.88,46190156,0
+AUR.US,D,20230720,000000,2.94,3.05,2.72,2.92,15942699,0
+AUR.US,D,20230721,000000,2.96,2.96,2.7,2.72,12909556,0
+AUR.US,D,20230724,000000,2.71,2.98,2.68,2.96,20126644,0
+AUR.US,D,20230725,000000,2.99,3.02,2.86,2.99,9004482,0
+AUR.US,D,20230726,000000,2.97,3.01,2.88,2.97,6747002,0
+AUR.US,D,20230727,000000,3.03,3.03,2.71,2.73,9646386,0
+AUR.US,D,20230728,000000,2.79,3.02,2.76,2.95,7346944,0
+AUR.US,D,20230731,000000,3,3.38,2.97,3.28,13856483,0
+AUR.US,D,20230801,000000,3.29,3.46,3.23,3.34,6552316,0
+AUR.US,D,20230802,000000,3.25,3.265,3.06,3.08,7339778,0
+AUR.US,D,20230803,000000,3.11,3.23,2.88,3.08,11182075,0
+AUR.US,D,20230804,000000,3.15,3.17,3.045,3.06,5928487,0
+AUR.US,D,20230807,000000,3,3.1,2.97,3.06,9324435,0
+AUR.US,D,20230808,000000,2.96,3.25,2.88,3.23,6432611,0
+AUR.US,D,20230809,000000,3.15,3.295,3.11,3.12,7226622,0
+AUR.US,D,20230810,000000,3.13,3.29,3.07,3.16,4650856,0
+AUR.US,D,20230811,000000,3.16,3.49,3.09,3.45,9449142,0
+AUR.US,D,20230814,000000,3.39,3.73,3.355,3.67,9745829,0
+AUR.US,D,20230815,000000,3.67,3.79,3.54,3.54,7367661,0
+AUR.US,D,20230816,000000,3.54,3.615,3.445,3.47,5217437,0
+AUR.US,D,20230817,000000,3.47,3.47,3.15,3.16,7395814,0
+AUR.US,D,20230818,000000,3.07,3.34,3.03,3.28,7529361,0
+AUR.US,D,20230821,000000,3.26,3.29,3.155,3.25,5182599,0
+AUR.US,D,20230822,000000,3.25,3.33,3.08,3.27,7030830,0
+AUR.US,D,20230823,000000,3.28,3.3,3.06,3.09,7157328,0
+AUR.US,D,20230824,000000,3.07,3.095,2.78,2.8,18000297,0
+AUR.US,D,20230825,000000,2.79,3.08,2.79,3.07,10062584,0
+AUR.US,D,20230828,000000,3.07,3.18,3.04,3.14,4568084,0
+AUR.US,D,20230829,000000,3.15,3.315,3.11,3.26,5618059,0
+AUR.US,D,20230830,000000,3.2,3.31,3.1401,3.24,5727474,0
+AUR.US,D,20230831,000000,3.25,3.295,3.1,3.17,6086447,0
+AUR.US,D,20230901,000000,3.19,3.275,3.13,3.2,3557379,0
+AUR.US,D,20230905,000000,3.17,3.675,3.16,3.6,13379013,0
+AUR.US,D,20230906,000000,3.6,3.92,3.57,3.68,12097940,0
+AUR.US,D,20230907,000000,3.58,3.59,3.295,3.445,7524784,0
+AUR.US,D,20230908,000000,3.42,3.54,3.37,3.42,4184556,0
+AUR.US,D,20230911,000000,3.49,3.645,3.28,3.3,6333436,0
+AUR.US,D,20230912,000000,3.3,3.49,3.25,3.3,6136699,0
+AUR.US,D,20230913,000000,3.42,3.43,3.23,3.27,9446693,0
+AUR.US,D,20230914,000000,3.27,3.48,3.21,3.22,9859595,0
+AUR.US,D,20230915,000000,3.23,3.4,3.2,3.38,40250844,0
+AUR.US,D,20230918,000000,3.39,3.62,3.325,3.55,10428236,0
+AUR.US,D,20230919,000000,3.5,3.5,2.86,3.01,16383599,0
+AUR.US,D,20230920,000000,3.07,3.08,2.86,2.87,5876963,0
+AUR.US,D,20230921,000000,2.85,2.86,2.62,2.74,10621093,0
+AUR.US,D,20230922,000000,2.71,2.725,2.49,2.6,17150684,0
+AUR.US,D,20230925,000000,2.6,2.61,2.415,2.48,12249502,0
+AUR.US,D,20230926,000000,2.45,2.57,2.41,2.48,9006418,0
+AUR.US,D,20230927,000000,2.48,2.56,2.31,2.37,5535464,0
+AUR.US,D,20230928,000000,2.4,2.415,2.29,2.38,8173478,0
+AUR.US,D,20230929,000000,2.42,2.495,2.32,2.35,7503566,0
+AUR.US,D,20231002,000000,2.33,2.37,2.2,2.23,7019921,0
+AUR.US,D,20231003,000000,2.17,2.215,2.14,2.15,5855563,0
+AUR.US,D,20231004,000000,2.15,2.31,2.13,2.28,7799441,0
+AUR.US,D,20231005,000000,2.26,2.2699,2.16,2.17,4911055,0
+AUR.US,D,20231006,000000,2.16,2.16,2.06,2.11,5830258,0
+AUR.US,D,20231009,000000,2.06,2.135,2.033,2.12,3985522,0
+AUR.US,D,20231010,000000,2.14,2.22,2.13,2.16,5582180,0
+AUR.US,D,20231011,000000,2.23,2.265,2.03,2.04,3960155,0
+AUR.US,D,20231012,000000,2.05,2.055,1.91,1.93,5416700,0
+AUR.US,D,20231013,000000,1.91,1.955,1.82,1.85,5275212,0
+AUR.US,D,20231016,000000,1.82,1.94,1.79,1.91,3726585,0
+AUR.US,D,20231017,000000,1.89,2,1.85,1.92,2964402,0
+AUR.US,D,20231018,000000,1.9,1.905,1.8,1.82,2589269,0
+AUR.US,D,20231019,000000,1.81,1.85,1.77,1.8,2963536,0
+AUR.US,D,20231020,000000,1.81,1.88,1.76,1.82,6558593,0
+AUR.US,D,20231023,000000,1.8,1.865,1.73,1.8,5171897,0
+AUR.US,D,20231024,000000,1.81,1.9475,1.785,1.86,4763375,0
+AUR.US,D,20231025,000000,1.885,1.9,1.78,1.79,3509640,0
+AUR.US,D,20231026,000000,1.75,1.815,1.74,1.78,5001611,0
+AUR.US,D,20231027,000000,1.77,1.8062,1.7,1.72,4776470,0
+AUR.US,D,20231030,000000,1.72,1.745,1.6,1.67,11205605,0
+AUR.US,D,20231031,000000,1.65,1.76,1.64,1.75,6250262,0
+AUR.US,D,20231101,000000,1.78,1.83,1.7212,1.81,6332679,0
+AUR.US,D,20231102,000000,1.87,2.045,1.85,1.92,8257363,0
+AUR.US,D,20231103,000000,1.93,2.11,1.92,2.01,7771557,0
+AUR.US,D,20231106,000000,2.14,2.14,1.87,1.96,8393735,0
+AUR.US,D,20231107,000000,1.93,2,1.9,1.94,4328434,0
+AUR.US,D,20231108,000000,1.95,2,1.885,1.97,5076587,0
+AUR.US,D,20231109,000000,1.97,1.98,1.76,1.79,4846930,0
+AUR.US,D,20231110,000000,1.8,1.865,1.76,1.815,3216923,0
+AUR.US,D,20231113,000000,1.83,1.85,1.73,1.84,7639399,0
+AUR.US,D,20231114,000000,1.9,2.205,1.9,2.15,9350730,0
+AUR.US,D,20231115,000000,2.18,2.23,2.09,2.09,6967840,0
+AUR.US,D,20231116,000000,2.11,2.14,2.04,2.12,5409379,0
+AUR.US,D,20231117,000000,2.16,2.22,2.11,2.2,7288500,0
+AUR.US,D,20231120,000000,2.18,2.36,2.18,2.22,8278337,0
+AUR.US,D,20231121,000000,2.23,2.23,2.13,2.21,6274681,0
+AUR.US,D,20231122,000000,2.19,2.25,2.15,2.16,8678867,0
+AUR.US,D,20231124,000000,2.13,2.22,2.13,2.18,2321076,0
+AUR.US,D,20231127,000000,2.12,2.195,2.1,2.16,4228002,0
+AUR.US,D,20231128,000000,2.13,2.185,2.06,2.165,3906637,0
+AUR.US,D,20231129,000000,2.18,2.395,2.1799,2.31,6206835,0
+AUR.US,D,20231130,000000,2.3,2.31,2.13,2.19,7188420,0
+AUR.US,D,20231201,000000,2.17,2.45,2.14,2.42,7375063,0
+AUR.US,D,20231204,000000,2.38,2.52,2.341,2.43,5965276,0
+AUR.US,D,20231205,000000,2.45,2.45,2.34,2.39,5423727,0
+AUR.US,D,20231206,000000,2.45,2.58,2.42,2.47,6408583,0
+AUR.US,D,20231207,000000,2.49,2.67,2.45,2.63,7469738,0
+AUR.US,D,20231208,000000,2.6,2.78,2.6,2.71,5426392,0
+AUR.US,D,20231211,000000,2.68,2.89,2.68,2.84,10022127,0
+AUR.US,D,20231212,000000,2.84,2.93,2.77,2.9,6963040,0
+AUR.US,D,20231213,000000,2.9,3.16,2.83,3.14,9408141,0
+AUR.US,D,20231214,000000,3.22,3.65,3.22,3.6,15662404,0
+AUR.US,D,20231215,000000,3.63,3.93,3.57,3.82,25137423,0
+AUR.US,D,20231218,000000,3.92,4.08,3.82,3.98,9110716,0
+AUR.US,D,20231219,000000,3.9,4.37,3.8812,4.33,12316904,0
+AUR.US,D,20231220,000000,4.3,4.525,4.11,4.12,10149853,0
+AUR.US,D,20231221,000000,4.21,4.47,3.98,4.27,8820164,0
+AUR.US,D,20231222,000000,4.3,4.43,4.17,4.37,5636350,0
+AUR.US,D,20231226,000000,4.42,4.57,4.385,4.55,4103414,0
+AUR.US,D,20231227,000000,4.6,4.725,4.5,4.69,4527851,0
+AUR.US,D,20231228,000000,4.7,4.81,4.59,4.65,4124223,0
+AUR.US,D,20231229,000000,4.66,4.74,4.3225,4.37,6855343,0
+AUR.US,D,20240102,000000,4.225,4.26,3.59,3.73,10417238,0
+AUR.US,D,20240103,000000,3.47,3.55,3.2201,3.285,9348772,0
+AUR.US,D,20240104,000000,3.39,3.39,3.12,3.14,7724692,0
+AUR.US,D,20240105,000000,3.16,3.34,3.02,3.29,6988427,0
+AUR.US,D,20240108,000000,3.3,3.59,3.265,3.48,7611933,0
+AUR.US,D,20240109,000000,3.39,3.64,3.355,3.49,4813475,0
+AUR.US,D,20240110,000000,3.47,3.495,3.295,3.4,4715190,0
+AUR.US,D,20240111,000000,3.36,3.43,3.21,3.27,6043958,0
+AUR.US,D,20240112,000000,3.3,3.41,3.25,3.26,3016061,0
+AUR.US,D,20240116,000000,3.22,3.275,3.14,3.17,3521884,0
+AUR.US,D,20240117,000000,3.11,3.15,3.04,3.1,3996841,0
+AUR.US,D,20240118,000000,3.15,3.19,2.94,3.05,6007523,0
+AUR.US,D,20240119,000000,3.11,3.14,2.92,3.1,5052521,0
+AUR.US,D,20240122,000000,3.15,3.345,3.125,3.28,6368778,0
+AUR.US,D,20240123,000000,3.35,3.45,3.295,3.39,5095060,0
+AUR.US,D,20240124,000000,3.45,3.48,3.21,3.24,5477886,0
+AUR.US,D,20240125,000000,3.3,3.3,3.181,3.25,3693841,0
+AUR.US,D,20240126,000000,3.3,3.32,3.16,3.16,3305708,0
+AUR.US,D,20240129,000000,3.16,3.26,3.065,3.24,4312225,0
+AUR.US,D,20240130,000000,3.2,3.21,3.1,3.14,3329301,0
+AUR.US,D,20240131,000000,3.11,3.21,2.975,2.99,4185891,0
+AUR.US,D,20240201,000000,3.02,3.18,2.965,3.14,5272130,0
+AUR.US,D,20240202,000000,3.04,3.18,2.9531,3.15,3851755,0
+AUR.US,D,20240205,000000,3.06,3.07,2.95,3.02,3241794,0
+AUR.US,D,20240206,000000,3.03,3.18,2.96,3.16,2993443,0
+AUR.US,D,20240207,000000,3.17,3.18,3.01,3.08,3293173,0
+AUR.US,D,20240208,000000,3.07,3.25,3.07,3.24,4574240,0
+AUR.US,D,20240209,000000,3.28,3.32,3.17,3.32,4062789,0
+AUR.US,D,20240212,000000,3.35,3.48,3.26,3.34,5136976,0
+AUR.US,D,20240213,000000,3.29,3.3,3.025,3.07,6854877,0
+AUR.US,D,20240214,000000,3.15,3.32,3.15,3.29,4564955,0
+AUR.US,D,20240215,000000,3.35,3.35,2.97,3.09,9789525,0
+AUR.US,D,20240216,000000,3.07,3.09,2.9,2.92,5922169,0
+AUR.US,D,20240220,000000,2.9,2.906,2.7,2.83,6866800,0
+AUR.US,D,20240221,000000,2.8,2.87,2.745,2.78,11380753,0
+AUR.US,D,20240222,000000,2.86,2.87,2.53,2.55,16116293,0
+AUR.US,D,20240223,000000,2.53,2.63,2.45,2.57,7119744,0
+AUR.US,D,20240226,000000,2.55,2.7,2.53,2.69,6313965,0
+AUR.US,D,20240227,000000,2.74,2.84,2.73,2.74,6163621,0
+AUR.US,D,20240228,000000,2.7,2.71,2.5,2.61,9910479,0
+AUR.US,D,20240229,000000,2.64,2.7199,2.52,2.54,12230085,0
+AUR.US,D,20240301,000000,2.52,2.63,2.485,2.56,4641301,0
+AUR.US,D,20240304,000000,2.52,2.575,2.43,2.44,7244151,0
+AUR.US,D,20240305,000000,2.41,2.41,2.27,2.29,6391656,0
+AUR.US,D,20240306,000000,2.31,2.355,2.25,2.29,7350870,0
+AUR.US,D,20240307,000000,2.32,2.33,2.26,2.28,5063417,0
+AUR.US,D,20240308,000000,2.3,2.395,2.2,2.2,7041393,0
+AUR.US,D,20240311,000000,2.2,2.225,2.12,2.17,5825509,0
+AUR.US,D,20240312,000000,2.18,2.22,2.14,2.18,6013718,0
+AUR.US,D,20240313,000000,2.15,2.33,2.1298,2.22,6678764,0
+AUR.US,D,20240314,000000,2.24,2.34,2.14,2.25,7658958,0
+AUR.US,D,20240315,000000,2.22,2.28,2.18,2.24,13418942,0
+AUR.US,D,20240318,000000,2.29,2.4879,2.215,2.44,9359743,0
+AUR.US,D,20240319,000000,2.4,2.41,2.27,2.31,8557728,0
+AUR.US,D,20240320,000000,2.33,2.5,2.29,2.44,5374879,0
+AUR.US,D,20240321,000000,2.46,2.56,2.3,2.39,13226214,0
+AUR.US,D,20240322,000000,2.4,2.4095,2.32,2.34,4371881,0
+AUR.US,D,20240325,000000,2.35,2.415,2.325,2.39,3373061,0
+AUR.US,D,20240326,000000,2.4,2.59,2.355,2.51,14638872,0
+AUR.US,D,20240327,000000,2.53,2.67,2.48,2.65,7052517,0
+AUR.US,D,20240328,000000,2.698,2.91,2.64,2.82,8240340,0
+AUR.US,D,20240401,000000,2.9,2.935,2.835,2.91,8893705,0
+AUR.US,D,20240402,000000,2.88,2.93,2.79,2.86,7002960,0
+AUR.US,D,20240403,000000,2.81,3.06,2.79,3.02,15314137,0
+AUR.US,D,20240404,000000,3.08,3.145,2.9,3,12563473,0
+AUR.US,D,20240405,000000,3,3.06,2.95,3,6822261,0
+AUR.US,D,20240408,000000,3.03,3.21,3,3.2,6364544,0
+AUR.US,D,20240409,000000,3.22,3.29,3.18,3.25,13809418,0
+AUR.US,D,20240410,000000,3.06,3.17,2.92,3.05,10999094,0
+AUR.US,D,20240411,000000,3.05,3.19,3.05,3.175,3893647,0
+AUR.US,D,20240412,000000,3.13,3.19,3.01,3.07,6599772,0
+AUR.US,D,20240415,000000,3.06,3.12,2.98,3,5705373,0
+AUR.US,D,20240416,000000,2.91,3.02,2.87,3,6687194,0
+AUR.US,D,20240417,000000,3.04,3.1,2.97,3.04,10898863,0
+AUR.US,D,20240418,000000,3.04,3.055,2.75,2.81,10753922,0
+AUR.US,D,20240419,000000,2.78,2.86,2.75,2.81,5848699,0
+AUR.US,D,20240422,000000,2.8,2.83,2.73,2.75,4610258,0
+AUR.US,D,20240423,000000,2.75,2.9,2.74,2.85,3077420,0
+AUR.US,D,20240424,000000,2.86,2.91,2.78,2.84,4739496,0
+AUR.US,D,20240425,000000,2.762,2.83,2.735,2.82,6332637,0
+AUR.US,D,20240426,000000,2.84,3.02,2.8,3.02,3072693,0
+AUR.US,D,20240429,000000,3.09,3.15,3,3.05,5041366,0
+AUR.US,D,20240430,000000,3,3,2.72,2.775,7841093,0
+AUR.US,D,20240501,000000,2.78,2.98,2.68,2.865,5486347,0
+AUR.US,D,20240502,000000,2.9,2.96,2.7625,2.93,4778635,0
+AUR.US,D,20240503,000000,2.99,3.41,2.96,3.29,14778378,0
+AUR.US,D,20240506,000000,3.34,3.385,3.16,3.33,10782313,0
+AUR.US,D,20240507,000000,3.31,3.53,3.24,3.39,7632628,0
+AUR.US,D,20240508,000000,3.29,3.4,3.17,3.36,9383758,0
+AUR.US,D,20240509,000000,3.14,3.655,3.07,3.61,9727717,0
+AUR.US,D,20240510,000000,3.63,3.679,3.12,3.22,8025521,0
+AUR.US,D,20240513,000000,3.14,3.4,3.02,3.02,8183738,0
+AUR.US,D,20240514,000000,3.05,3.2,3.02,3.14,8670219,0
+AUR.US,D,20240515,000000,3.18,3.225,2.91,2.92,5374530,0
+AUR.US,D,20240516,000000,2.92,2.98,2.76,2.77,9635473,0
+AUR.US,D,20240517,000000,2.8,2.8,2.7,2.74,6660311,0
+AUR.US,D,20240520,000000,2.72,2.79,2.61,2.68,8210233,0
+AUR.US,D,20240521,000000,2.68,2.68,2.47,2.48,14221607,0
+AUR.US,D,20240522,000000,2.58,2.58,2.34,2.53,13614401,0
+AUR.US,D,20240523,000000,2.56,2.67,2.5,2.58,8500423,0
+AUR.US,D,20240524,000000,2.59,2.61,2.44,2.46,7773829,0
+AUR.US,D,20240528,000000,2.48,2.6,2.4,2.43,9807066,0
+AUR.US,D,20240529,000000,2.42,2.51,2.35,2.44,11975971,0
+AUR.US,D,20240530,000000,2.41,2.56,2.39,2.41,9978766,0
+AUR.US,D,20240531,000000,2.4,2.459,2.36,2.39,7263930,0
+AUR.US,D,20240603,000000,2.4,2.42,2.255,2.27,7487491,0
+AUR.US,D,20240604,000000,2.26,2.26,2.1,2.12,8883413,0
+AUR.US,D,20240605,000000,2.15,2.36,2.12,2.34,11043876,0
+AUR.US,D,20240606,000000,2.36,2.4499,2.3,2.33,6329588,0
+AUR.US,D,20240607,000000,2.27,2.35,2.23,2.28,19020137,0
+AUR.US,D,20240610,000000,2.26,2.38,2.24,2.35,4652896,0
+AUR.US,D,20240611,000000,2.31,2.41,2.27,2.4,6965573,0
+AUR.US,D,20240612,000000,2.42,2.6,2.415,2.53,12861162,0
+AUR.US,D,20240613,000000,2.54,2.66,2.485,2.5,7904272,0
+AUR.US,D,20240614,000000,2.47,2.555,2.455,2.52,7003586,0
+AUR.US,D,20240617,000000,2.51,2.57,2.38,2.46,6439037,0
+AUR.US,D,20240618,000000,2.44,2.445,2.295,2.34,5993724,0
+AUR.US,D,20240620,000000,2.34,2.36,2.17,2.21,10818195,0
+AUR.US,D,20240621,000000,2.21,2.36,2.17,2.33,19435015,0
+AUR.US,D,20240624,000000,2.33,2.49,2.33,2.42,5728611,0
+AUR.US,D,20240625,000000,2.42,2.54,2.41,2.47,7431363,0
+AUR.US,D,20240626,000000,2.46,2.65,2.43,2.64,7809151,0
+AUR.US,D,20240627,000000,2.65,2.87,2.64,2.73,10355042,0
+AUR.US,D,20240628,000000,2.75,2.83,2.67,2.77,79975621,0
+AUR.US,D,20240701,000000,2.76,2.83,2.69,2.81,7383278,0
+AUR.US,D,20240702,000000,2.8,2.88,2.8,2.87,4334445,0
+AUR.US,D,20240703,000000,2.9,2.96,2.855,2.91,2468093,0
+AUR.US,D,20240705,000000,2.89,2.94,2.77,2.93,4412873,0
+AUR.US,D,20240708,000000,2.95,2.99,2.87,2.98,6437955,0
+AUR.US,D,20240709,000000,2.98,2.99,2.89,2.94,4312943,0
+AUR.US,D,20240710,000000,2.94,2.99,2.88,2.91,5552629,0
+AUR.US,D,20240711,000000,2.99,3.36,2.97,3.31,10320354,0
+AUR.US,D,20240712,000000,3.37,3.845,3.345,3.7,12894438,0
+AUR.US,D,20240715,000000,3.91,4.69,3.87,4.61,27185926,0
+AUR.US,D,20240716,000000,4.68,5.245,4.42,4.93,32741297,0
+AUR.US,D,20240717,000000,4.57,4.68,4.14,4.32,17536625,0
+AUR.US,D,20240718,000000,4.43,4.6,4.1,4.29,10101780,0
+AUR.US,D,20240719,000000,4.24,4.34,4.1,4.23,7037294,0
+AUR.US,D,20240722,000000,4.31,4.55,4.14,4.2,6838293,0
+AUR.US,D,20240723,000000,4.24,4.49,4.24,4.41,7084470,0
+AUR.US,D,20240724,000000,4.37,4.38,4.09,4.14,6556277,0
+AUR.US,D,20240725,000000,4.155,4.29,3.87,4.16,6879952,0
+AUR.US,D,20240726,000000,4.27,4.34,4.21,4.23,4232612,0
+AUR.US,D,20240729,000000,4.29,4.39,4.13,4.22,5106428,0
+AUR.US,D,20240730,000000,4.22,4.255,3.95,3.96,4330750,0
+AUR.US,D,20240731,000000,4.02,4.22,3.95,4,7978105,0
+AUR.US,D,20240801,000000,3.77,4.58,3.75,4.07,45037876,0
+AUR.US,D,20240802,000000,3.75,4.02,3.66,3.84,25613133,0
+AUR.US,D,20240805,000000,3.39,3.89,3.35,3.825,19963432,0
+AUR.US,D,20240806,000000,3.84,3.895,3.5,3.52,7175247,0
+AUR.US,D,20240807,000000,3.6,3.75,3.25,3.31,13514183,0
+AUR.US,D,20240808,000000,3.42,3.6,3.32,3.53,8182046,0
+AUR.US,D,20240809,000000,3.51,3.595,3.4,3.51,6074691,0
+AUR.US,D,20240812,000000,3.53,3.65,3.46,3.52,6410010,0
+AUR.US,D,20240813,000000,3.58,3.7,3.5,3.61,12164176,0
+AUR.US,D,20240814,000000,3.66,3.725,3.36,3.38,6109487,0
+AUR.US,D,20240815,000000,3.5,3.71,3.4801,3.69,7616313,0
+AUR.US,D,20240816,000000,3.66,3.78,3.62,3.64,5457059,0
+AUR.US,D,20240819,000000,3.66,3.795,3.645,3.78,5830543,0
+AUR.US,D,20240820,000000,3.75,3.78,3.599,3.7,4432740,0
+AUR.US,D,20240821,000000,3.7,3.93,3.7,3.86,5403739,0
+AUR.US,D,20240822,000000,3.86,3.89,3.4,3.63,12933794,0
+AUR.US,D,20240823,000000,3.68,4.3,3.61,4.3,9415628,0
+AUR.US,D,20240826,000000,4.25,4.47,4.23,4.38,9479625,0
+AUR.US,D,20240827,000000,4.33,4.375,4.1,4.22,5594953,0
+AUR.US,D,20240828,000000,4.2,4.24,4.0201,4.14,6554781,0
+AUR.US,D,20240829,000000,4.18,4.53,4.18,4.47,5972275,0
+AUR.US,D,20240830,000000,4.51,4.85,4.51,4.67,10639585,0
+AUR.US,D,20240903,000000,4.6,4.76,4.23,4.26,6925084,0
+AUR.US,D,20240904,000000,4.2,4.35,4.08,4.19,6132017,0
+AUR.US,D,20240905,000000,4.2,4.31,4.05,4.05,5941987,0
+AUR.US,D,20240906,000000,4.04,4.15,3.8801,3.9,5534581,0
+AUR.US,D,20240909,000000,3.93,3.99,3.81,3.85,5604764,0
+AUR.US,D,20240910,000000,3.98,4.385,3.83,4.36,6737143,0
+AUR.US,D,20240911,000000,4.32,4.55,4.215,4.46,7258369,0
+AUR.US,D,20240912,000000,4.51,4.87,4.39,4.83,10241787,0
+AUR.US,D,20240913,000000,4.84,5.06,4.78,5.05,7347820,0
+AUR.US,D,20240916,000000,5.01,5.01,4.71,4.88,6730235,0
+AUR.US,D,20240917,000000,4.93,4.985,4.69,4.76,4841286,0
+AUR.US,D,20240918,000000,4.73,5.14,4.6501,4.74,5801841,0
+AUR.US,D,20240919,000000,4.97,5.275,4.81,5.22,9786851,0
+AUR.US,D,20240920,000000,5.31,5.32,4.83,5,17461995,0
+AUR.US,D,20240923,000000,5.06,5.15,4.96,5.09,5370123,0
+AUR.US,D,20240924,000000,5.17,6.34,5.13,6.3,18372840,0
+AUR.US,D,20240925,000000,6.26,6.79,5.975,6.4,18762582,0
+AUR.US,D,20240926,000000,6.55,6.58,5.76,5.8,13356308,0
+AUR.US,D,20240927,000000,5.89,6.23,5.71,5.96,9700852,0
+AUR.US,D,20240930,000000,5.8,5.98,5.58,5.92,13666215,0
+AUR.US,D,20241001,000000,5.83,5.985,5.43,5.55,8855681,0
+AUR.US,D,20241002,000000,5.45,5.68,5.33,5.44,6262694,0
+AUR.US,D,20241003,000000,5.38,5.505,5.13,5.19,5674597,0
+AUR.US,D,20241004,000000,5.3,5.62,5.25,5.55,6712265,0
+AUR.US,D,20241007,000000,5.58,5.5999,5.21,5.31,8155278,0
+AUR.US,D,20241008,000000,5.34,5.52,5.2839,5.44,4740678,0
+AUR.US,D,20241009,000000,5.5,5.86,4.97,5.48,15752602,0
+AUR.US,D,20241010,000000,5.45,5.78,5.3,5.72,8119202,0
+AUR.US,D,20241011,000000,5.72,5.85,5.62,5.75,5592790,0
+AUR.US,D,20241014,000000,5.75,5.92,5.67,5.83,4076075,0
+AUR.US,D,20241015,000000,5.84,6.07,5.68,5.93,7772675,0
+AUR.US,D,20241016,000000,6.04,6.35,5.83,6.22,6760393,0
+AUR.US,D,20241017,000000,6.22,6.32,6.05,6.2,5063754,0
+AUR.US,D,20241018,000000,6.26,6.48,6.24,6.31,5453915,0
+AUR.US,D,20241021,000000,6.27,6.32,5.85,6.04,5183262,0
+AUR.US,D,20241022,000000,6.03,6.15,5.93,5.99,3991984,0
+AUR.US,D,20241023,000000,5.97,6.1,5.9012,6.09,5739321,0
+AUR.US,D,20241024,000000,6.15,6.72,6.15,6.45,8332337,0
+AUR.US,D,20241025,000000,6.49,6.56,6.33,6.41,7941012,0
+AUR.US,D,20241028,000000,6.49,6.93,6.47,6.85,6195357,0
+AUR.US,D,20241029,000000,6.8498,6.94,6.59,6.91,4877590,0
+AUR.US,D,20241030,000000,6.86,7.005,6.61,6.64,7447374,0
+AUR.US,D,20241031,000000,5.7101,5.82,4.75,5.195,23252091,0
+AUR.US,D,20241101,000000,5.29,5.89,5.15,5.81,13665677,0
+AUR.US,D,20241104,000000,5.24,5.55,5.01,5.55,18579901,0
+AUR.US,D,20241105,000000,5.54,5.57,4.97,5.18,13262506,0
+AUR.US,D,20241106,000000,5.5,5.75,5.35,5.71,15740597,0
+AUR.US,D,20241107,000000,5.75,5.755,5.365,5.49,12584504,0
+AUR.US,D,20241108,000000,5.5,5.62,5.33,5.61,7886005,0
+AUR.US,D,20241111,000000,5.75,5.75,5.355,5.46,12936242,0
+AUR.US,D,20241112,000000,5.37,5.475,5.21,5.4,12605164,0
+AUR.US,D,20241113,000000,5.48,5.805,5.2,5.29,14430051,0
+AUR.US,D,20241114,000000,5.33,5.49,5.22,5.38,13786267,0
+AUR.US,D,20241115,000000,5.4,5.41,4.95,4.99,10404684,0
+AUR.US,D,20241118,000000,5.445,6.48,5.24,6.15,23836007,0
+AUR.US,D,20241119,000000,6,6.415,5.92,6.24,12088258,0
+AUR.US,D,20241120,000000,6.17,6.2,5.66,6.01,9172168,0
+AUR.US,D,20241121,000000,6.1,6.29,5.84,5.94,10301018,0
+AUR.US,D,20241122,000000,5.97,6.58,5.905,6.49,14956955,0
+AUR.US,D,20241125,000000,6.58,6.715,6.3,6.45,15182101,0
+AUR.US,D,20241126,000000,6.24,6.35,6,6.05,9537523,0
+AUR.US,D,20241127,000000,6.12,6.53,6.06,6.49,8407720,0
+AUR.US,D,20241129,000000,6.52,6.64,6.395,6.47,5569457,0
+AUR.US,D,20241202,000000,6.5,6.79,6.06,6.06,9847224,0
+AUR.US,D,20241203,000000,6.02,6.06,5.82,5.92,17569607,0
+AUR.US,D,20241204,000000,5.96,6.23,5.9,6.03,7486347,0
+AUR.US,D,20241205,000000,6.03,6.98,6.03,6.92,18008667,0
+AUR.US,D,20241206,000000,7,8.05,6.91,7.85,24271938,0
+AUR.US,D,20241209,000000,7.95,7.97,7.27,7.62,10569401,0
+AUR.US,D,20241210,000000,7.65,7.78,7.275,7.39,11607149,0
+AUR.US,D,20241211,000000,7.49,7.6,7.24,7.37,9839655,0
+AUR.US,D,20241212,000000,7.25,7.36,6.96,7.36,9209905,0
+AUR.US,D,20241213,000000,7.35,7.78,6.95,6.97,12618950,0
+AUR.US,D,20241216,000000,6.98,8.14,6.76,7.99,13979581,0
+AUR.US,D,20241217,000000,7.99,8.07,7.6,8.06,13795021,0
+AUR.US,D,20241218,000000,8.21,8.44,7.035,7.16,12350768,0
+AUR.US,D,20241219,000000,7.35,7.4,6.9,7.18,10460380,0
+AUR.US,D,20241220,000000,6.9318,7.42,6.88,7.19,17600064,0
+AUR.US,D,20241223,000000,7.07,7.17,6.68,6.98,8329764,0
+AUR.US,D,20241224,000000,7.03,7.15,6.9,7.09,4968817,0
+AUR.US,D,20241226,000000,7.06,7.5,6.93,7.34,8468422,0
+AUR.US,D,20241227,000000,7.19,7.26,6.81,6.94,6275377,0
+AUR.US,D,20241230,000000,6.81,6.85,6.46,6.47,7575082,0
+AUR.US,D,20241231,000000,6.55,6.58,6.19,6.3,7408536,0
+AUR.US,D,20250102,000000,6.33,6.48,6.07,6.1,8589791,0
+AUR.US,D,20250103,000000,6.21,6.91,6.17,6.82,9010867,0
+AUR.US,D,20250106,000000,6.86,6.925,6.325,6.5,12084335,0
+AUR.US,D,20250107,000000,9.05,9.83,8.1505,8.39,98923737,0
+AUR.US,D,20250108,000000,8.022,8.15,7.37,8.055,22727522,0
+AUR.US,D,20250110,000000,7.88,7.935,6.84,6.99,19094824,0
+AUR.US,D,20250113,000000,6.76,6.8321,6.26,6.27,13374012,0
+AUR.US,D,20250114,000000,6.61,6.78,6.2501,6.41,12968869,0
+AUR.US,D,20250115,000000,6.69,7,6.62,6.68,14786732,0
+AUR.US,D,20250116,000000,6.7,6.98,6.5101,6.6,8809013,0
+AUR.US,D,20250117,000000,6.8,7.16,6.705,6.8,9578769,0
+AUR.US,D,20250121,000000,6.95,7.42,6.84,7.26,11286583,0
+AUR.US,D,20250122,000000,7.32,7.32,6.7,6.97,11242876,0
+AUR.US,D,20250123,000000,6.84,7.15,6.75,6.96,12951738,0
+AUR.US,D,20250124,000000,6.96,7.335,6.79,6.88,7413452,0
+AUR.US,D,20250127,000000,6.61,6.85,6.3,6.39,8916210,0
+AUR.US,D,20250128,000000,6.45,6.795,6.27,6.76,10228665,0
+AUR.US,D,20250129,000000,6.71,7.045,6.68,6.69,14396058,0
+AUR.US,D,20250130,000000,6.75,7.075,6.66,6.81,10616149,0
+AUR.US,D,20250131,000000,6.83,7.13,6.735,6.8,12853766,0
+AUR.US,D,20250203,000000,6.45,6.8799,6.345,6.79,14123010,0
+AUR.US,D,20250204,000000,6.85,6.97,6.685,6.91,7842197,0
+AUR.US,D,20250205,000000,6.95,7.2,6.82,7.19,9862734,0
+AUR.US,D,20250206,000000,7.18,7.3115,6.915,7.08,9968596,0
+AUR.US,D,20250207,000000,7.15,7.51,7.074,7.2,9542476,0
+AUR.US,D,20250210,000000,7.31,7.89,7.31,7.8,12250434,0
+AUR.US,D,20250211,000000,7.67,7.88,6.99,7,12478454,0
+AUR.US,D,20250212,000000,6.88,6.88,6.415,6.45,14789403,0
+AUR.US,D,20250213,000000,6.83,9.49,6.69,9.42,39681511,0
+AUR.US,D,20250214,000000,9.2,10.77,9.16,10.19,38235972,0
+AUR.US,D,20250218,000000,9.435,9.515,8.56,9.47,24106223,0
+AUR.US,D,20250219,000000,9.34,9.34,8.78,8.94,12027413,0
+AUR.US,D,20250220,000000,8.85,8.85,7.9701,8.31,14592436,0
+AUR.US,D,20250221,000000,8.47,8.48,7.42,7.425,12287520,0
+AUR.US,D,20250224,000000,7.48,7.48,6.8,7,18775635,0
+AUR.US,D,20250225,000000,6.832,7.235,6.545,7.02,21285380,0
+AUR.US,D,20250226,000000,7.04,7.3,6.96,7.02,8567851,0
+AUR.US,D,20250227,000000,7.18,7.38,6.93,7,12688063,0
+AUR.US,D,20250228,000000,6.93,7.36,6.8,7.27,19450765,0
+AUR.US,D,20250303,000000,7.79,7.8795,6.92,6.94,13987936,0
+AUR.US,D,20250304,000000,6.66,7.49,6.45,7.13,12801529,0
+AUR.US,D,20250305,000000,7.23,7.29,6.87,7.24,11536493,0
+AUR.US,D,20250306,000000,7.025,7.145,6.86,6.96,14296287,0
+AUR.US,D,20250307,000000,6.94,7.2,6.615,7.1,15535794,0
+AUR.US,D,20250310,000000,6.8,6.8365,6.18,6.36,14286299,0
+AUR.US,D,20250311,000000,6.45,6.63,6.09,6.325,8737693,0
+AUR.US,D,20250312,000000,6.61,6.65,6.09,6.25,12807055,0
+AUR.US,D,20250313,000000,6.215,6.27,5.87,6.26,10451528,0
+AUR.US,D,20250314,000000,6.55,7.04,6.535,6.97,24232027,0
+AUR.US,D,20250317,000000,6.97,7.21,6.87,6.97,9371047,0
+AUR.US,D,20250318,000000,6.79,7.118,6.71,6.94,9486480,0
+AUR.US,D,20250319,000000,6.96,7.55,6.96,7.46,11117636,0
+AUR.US,D,20250320,000000,7.3,7.61,7.13,7.14,9204479,0
+AUR.US,D,20250321,000000,6.95,7.34,6.8526,7.23,14843909,0
+AUR.US,D,20250324,000000,7.54,7.75,7.48,7.64,9113681,0
+AUR.US,D,20250325,000000,7.59,7.85,7.305,7.83,15186019,0
+AUR.US,D,20250326,000000,7.76,7.8,6.945,7.12,10830287,0
+AUR.US,D,20250327,000000,7.21,7.55,7.01,7.46,11486606,0
+AUR.US,D,20250328,000000,7.32,7.32,6.6,6.685,13046306,0
+AUR.US,D,20250331,000000,6.425,6.87,6.22,6.725,13331870,0
+AUR.US,D,20250401,000000,6.69,6.98,6.495,6.73,15064132,0
+AUR.US,D,20250402,000000,6.51,7.2367,6.504,7.16,13766281,0
+AUR.US,D,20250403,000000,6.535,6.85,6.25,6.275,14024249,0
+AUR.US,D,20250404,000000,6.04,6.05,5.24,5.68,20891844,0
+AUR.US,D,20250407,000000,5.135,6.275,5.04,5.905,18758128,0
+AUR.US,D,20250408,000000,6.36,6.57,5.455,5.66,15831909,0
+AUR.US,D,20250409,000000,5.6,6.5859,5.3013,6.55,20421245,0
+AUR.US,D,20250410,000000,6.35,6.535,5.95,6.39,12472969,0
+AUR.US,D,20250411,000000,6.35,6.53,6.1,6.19,12310687,0
+AUR.US,D,20250414,000000,6.44,6.54,5.94,6.03,12562716,0
+AUR.US,D,20250415,000000,6.24,6.39,6.01,6.14,12089875,0
+AUR.US,D,20250416,000000,6.04,6.14,5.76,5.87,11635287,0
+AUR.US,D,20250417,000000,5.875,6.3,5.81,6.11,14706704,0
+AUR.US,D,20250421,000000,6.07,6.09,5.55,5.71,9053761,0
+AUR.US,D,20250422,000000,5.84,6.26,5.84,6.15,8643912,0
+AUR.US,D,20250423,000000,6.59,6.9,6.41,6.45,10076573,0
+AUR.US,D,20250424,000000,6.55,6.83,6.44,6.81,11091763,0
+AUR.US,D,20250425,000000,6.76,7.025,6.685,6.88,9634519,0
+AUR.US,D,20250428,000000,7.18,7.53,6.912,7.26,15962616,0
+AUR.US,D,20250429,000000,7.21,7.47,7.07,7.31,10540367,0
+AUR.US,D,20250430,000000,7.05,7.29,6.8,7.24,14090713,0
+AUR.US,D,20250501,000000,7.64,7.77,6.755,6.88,24769929,0
+AUR.US,D,20250502,000000,7.105,8.25,7.07,8.14,26173649,0
+AUR.US,D,20250505,000000,8,8,7.66,7.78,13862294,0
+AUR.US,D,20250506,000000,7.5,7.6272,7.11,7.19,15009247,0
+AUR.US,D,20250507,000000,7.24,7.49,7.14,7.31,14051966,0
+AUR.US,D,20250508,000000,7.5,7.935,7.405,7.75,15808385,0
+AUR.US,D,20250509,000000,8.05,8.1899,7.04,7.28,19087442,0
+AUR.US,D,20250512,000000,7.71,8.05,7.5,7.93,26977202,0
+AUR.US,D,20250513,000000,7.95,8.06,7.28,7.32,40607325,0
+AUR.US,D,20250514,000000,6.06,6.94,6.05,6.86,147882572,0
+AUR.US,D,20250515,000000,6.88,7.155,6.58,6.82,36057814,0
+AUR.US,D,20250516,000000,6.84,6.99,6.6,6.7,41206851,0
+AUR.US,D,20250519,000000,6.4,6.49,6.1302,6.28,37623970,0
+AUR.US,D,20250520,000000,6.28,6.38,6.13,6.25,24849122,0
+AUR.US,D,20250521,000000,6.14,6.5,6.03,6.06,22064774,0
+AUR.US,D,20250522,000000,6.05,6.31,5.975,6.03,24199925,0
+AUR.US,D,20250523,000000,5.94,6.07,5.86,5.94,14344920,0
+AUR.US,D,20250527,000000,6.135,6.3,5.88,6.15,22731882,0
+AUR.US,D,20250528,000000,6.19,6.21,6.04,6.11,12293922,0
+AUR.US,D,20250529,000000,6.21,6.345,6.155,6.24,21151123,0
+AUR.US,D,20250530,000000,6.15,6.16,5.98,6.06,15014818,0
+AUR.US,D,20250602,000000,6.04,6.06,5.67,5.86,23942351,0
+AUR.US,D,20250603,000000,5.91,5.97,5.645,5.77,24347787,0
+AUR.US,D,20250604,000000,5.77,5.925,5.74,5.81,16136750,0
+AUR.US,D,20250605,000000,5.835,5.9087,5.57,5.65,15761534,0
+AUR.US,D,20250606,000000,5.83,5.97,5.825,5.87,12260661,0
+AUR.US,D,20250609,000000,5.98,6.09,5.82,5.88,21524633,0
+AUR.US,D,20250610,000000,5.88,6,5.82,5.95,17333464,0
+AUR.US,D,20250611,000000,6.015,6.2499,5.86,5.88,19293401,0
+AUR.US,D,20250612,000000,5.825,5.8452,5.67,5.69,14478657,0
+AUR.US,D,20250613,000000,5.58,5.7,5.45,5.46,14453279,0
+AUR.US,D,20250616,000000,5.56,5.68,5.4,5.55,16927615,0
+AUR.US,D,20250617,000000,5.465,5.54,5.32,5.35,20881325,0
+AUR.US,D,20250618,000000,5.32,5.54,5.26,5.33,31143542,0
+AUR.US,D,20250620,000000,5.36,5.4025,5.19,5.22,27856155,0
+AUR.US,D,20250623,000000,5.16,5.55,5.09,5.42,27311576,0
+AUR.US,D,20250624,000000,5.54,5.63,5.425,5.45,31411221,0
+AUR.US,D,20250625,000000,5.485,5.485,5.23,5.29,14295889,0
+AUR.US,D,20250626,000000,5.315,5.42,5.2137,5.4,16578140,0
+AUR.US,D,20250627,000000,5.4,5.4799,5.14,5.17,162271791,0
+AUR.US,D,20250630,000000,5.3,5.41,5.16,5.24,25490746,0
+AUR.US,D,20250701,000000,5.15,5.19,5,5.05,21819303,0
+AUR.US,D,20250702,000000,5.085,5.19,5.025,5.17,17535888,0
+AUR.US,D,20250703,000000,5.145,5.4,5.13,5.3,11175563,0
+AUR.US,D,20250707,000000,5.17,5.2063,5.02,5.11,15804252,0
+AUR.US,D,20250708,000000,5.16,5.37,5.159,5.2,11482789,0
+AUR.US,D,20250709,000000,5.24,5.38,5.21,5.36,12974480,0
+AUR.US,D,20250710,000000,5.34,5.53,5.26,5.38,11344201,0
+AUR.US,D,20250711,000000,5.33,5.39,5.23,5.23,8677930,0
+AUR.US,D,20250714,000000,5.35,5.7653,5.332,5.66,19302623,0
+AUR.US,D,20250715,000000,5.815,5.93,5.65,5.79,29329889,0
+AUR.US,D,20250716,000000,5.83,6.09,5.68,6.06,27038178,0
+AUR.US,D,20250717,000000,6.21,6.47,6.1,6.41,28857986,0
+AUR.US,D,20250718,000000,6.51,6.53,6.21,6.26,13121915,0
+AUR.US,D,20250721,000000,6.35,6.5,6.17,6.17,16073311,0
+AUR.US,D,20250722,000000,6.15,6.19,5.9788,6.17,15267692,0
+AUR.US,D,20250723,000000,6.21,6.48,6.091,6.47,20630403,0
+AUR.US,D,20250724,000000,6.35,6.64,6.33,6.52,17962063,0
+AUR.US,D,20250725,000000,6.51,6.56,6.3,6.42,9884937,0
+AUR.US,D,20250728,000000,6.51,6.51,6.24,6.28,10167295,0
+AUR.US,D,20250729,000000,6.315,6.36,5.8,5.97,19957685,0
+AUR.US,D,20250730,000000,5.97,5.99,5.73,5.79,15260266,0
+AUR.US,D,20250731,000000,6.22,6.33,5.8,5.81,37518667,0
+AUR.US,D,20250801,000000,5.61,5.68,5.36,5.65,22154522,0
+AUR.US,D,20250804,000000,5.78,5.98,5.71,5.96,39928552,0
+AUR.US,D,20250805,000000,5.98,6.22,5.94,6.16,19365977,0
+AUR.US,D,20250806,000000,6.15,6.18,6.0134,6.04,10792656,0
+AUR.US,D,20250807,000000,6.185,6.305,6.03,6.2,15136976,0
+AUR.US,D,20250808,000000,6.305,6.335,5.99,6.16,47510032,0
+AUR.US,D,20250811,000000,6.19,6.56,6.125,6.24,21897101,0
+AUR.US,D,20250812,000000,6.25,6.3899,6.025,6.36,13804747,0
+AUR.US,D,20250813,000000,6.445,6.63,6.21,6.46,22481397,0
+AUR.US,D,20250814,000000,6.26,6.57,6.26,6.56,18384030,0
+AUR.US,D,20250815,000000,6.53,6.58,6.33,6.39,18887308,0
+AUR.US,D,20250818,000000,6.37,6.51,6.18,6.44,19857516,0
+AUR.US,D,20250819,000000,6.25,6.25,5.9,5.98,44690899,0
+AUR.US,D,20250820,000000,5.905,5.97,5.61,5.77,32345817,0
+AUR.US,D,20250821,000000,5.675,5.9,5.67,5.85,18645348,0
+AUR.US,D,20250822,000000,5.84,6.17,5.775,6.02,18919633,0
+AUR.US,D,20250825,000000,6,6.05,5.85,5.95,14728969,0
+AUR.US,D,20250826,000000,5.945,5.98,5.81,5.82,25908072,0
+AUR.US,D,20250827,000000,5.81,5.865,5.71,5.72,17426325,0
+AUR.US,D,20250828,000000,5.75,5.89,5.745,5.77,10684085,0
+AUR.US,D,20250829,000000,5.76,5.775,5.6101,5.63,9648538,0
+AUR.US,D,20250902,000000,5.56,5.825,5.42,5.8,18164667,0
+AUR.US,D,20250903,000000,5.8,5.93,5.64,5.66,18175891,0
+AUR.US,D,20250904,000000,5.67,5.7288,5.46,5.59,15411758,0
+AUR.US,D,20250905,000000,5.75,5.82,5.5723,5.73,14602789,0
+AUR.US,D,20250908,000000,5.76,5.835,5.61,5.76,19898654,0
+AUR.US,D,20250909,000000,5.71,5.7965,5.615,5.7,33032574,0
+AUR.US,D,20250910,000000,5.74,5.84,5.41,5.44,18906944,0
+AUR.US,D,20250911,000000,5.46,5.6265,5.445,5.57,12858429,0
+AUR.US,D,20250912,000000,5.57,5.75,5.51,5.67,10989155,0
+AUR.US,D,20250915,000000,5.735,5.93,5.705,5.885,17401217,0
+AUR.US,D,20250916,000000,5.9,6.15,5.8,6.06,17958132,0
+AUR.US,D,20250917,000000,6.05,6.09,5.76,5.89,17593821,0
+AUR.US,D,20250918,000000,6,6.11,5.94,5.96,12730300,0
+AUR.US,D,20250919,000000,5.97,6.19,5.9,6.06,33965445,0
+AUR.US,D,20250922,000000,5.995,6.07,5.78,5.98,11264701,0
+AUR.US,D,20250923,000000,5.999,6.42,5.98,6.13,19718990,0
+AUR.US,D,20250924,000000,6.18,6.19,5.78,5.82,14952650,0
+AUR.US,D,20250925,000000,5.695,5.7,5.52,5.59,13569665,0
+AUR.US,D,20250926,000000,5.59,5.6291,5.5,5.505,9895409,0
+AUR.US,D,20250929,000000,5.56,5.68,5.52,5.54,13994569,0
+AUR.US,D,20250930,000000,5.515,5.5362,5.35,5.39,12189479,0
+AUR.US,D,20251001,000000,5.37,5.43,5.185,5.21,17285595,0
+AUR.US,D,20251002,000000,5.24,5.415,5.18,5.34,14094898,0
+AUR.US,D,20251003,000000,5.355,5.47,5.3,5.39,11568317,0
+AUR.US,D,20251006,000000,5.47,5.61,5.425,5.53,18856715,0
+AUR.US,D,20251007,000000,5.54,5.6,5.28,5.4,13039452,0
+AUR.US,D,20251008,000000,5.44,5.66,5.3801,5.58,16319215,0
+AUR.US,D,20251009,000000,5.59,5.5958,5.39,5.46,16714943,0
+AUR.US,D,20251010,000000,5.49,5.54,5.13,5.16,17611204,0
+AUR.US,D,20251013,000000,5.26,5.405,5.23,5.37,20790474,0
+AUR.US,D,20251014,000000,5.28,5.55,5.13,5.42,16145122,0
+AUR.US,D,20251015,000000,5.52,5.74,5.43,5.49,21374066,0
+AUR.US,D,20251016,000000,5.52,5.6,5.18,5.23,18931858,0
+AUR.US,D,20251017,000000,5.21,5.25,5.06,5.12,14300518,0
+AUR.US,D,20251020,000000,5.24,5.38,5.22,5.32,23978341,0
+AUR.US,D,20251021,000000,5.3,5.35,5.22,5.25,9713525,0
+AUR.US,D,20251022,000000,5.15,5.22,4.85,4.93,23017031,0
+AUR.US,D,20251023,000000,4.975,5.1,4.94,5.07,12571973,0
+AUR.US,D,20251024,000000,5.17,5.25,5.09,5.15,12223252,0
+AUR.US,D,20251027,000000,5.28,5.33,5.22,5.27,12671814,0
+AUR.US,D,20251028,000000,5.29,5.35,5.18,5.2,30270118,0
+AUR.US,D,20251029,000000,5.18,5.28,4.87,5.1,34954722,0
+AUR.US,D,20251030,000000,4.96,5.155,4.96,5.1,27498632,0
+AUR.US,D,20251031,000000,5.11,5.3263,5.07,5.24,14392781,0
+AUR.US,D,20251103,000000,5.23,5.42,5.0201,5.05,26461322,0
+AUR.US,D,20251104,000000,4.94,5.02,4.48,4.485,25375521,0
+AUR.US,D,20251105,000000,4.52,4.54,4.3,4.46,20525780,0
+AUR.US,D,20251106,000000,4.42,4.4599,4.165,4.23,23741244,0
+AUR.US,D,20251107,000000,4.12,4.34,4.04,4.32,18508035,0
+AUR.US,D,20251110,000000,4.52,4.52,4.29,4.36,13445954,0
+AUR.US,D,20251111,000000,4.31,4.36,4.22,4.26,12760593,0
+AUR.US,D,20251112,000000,4.29,4.3755,4.16,4.23,12642277,0
+AUR.US,D,20251113,000000,4.18,4.3,4.105,4.16,18087484,0
+AUR.US,D,20251114,000000,4.05,4.16,3.99,4.13,14388682,0
+AUR.US,D,20251117,000000,4.13,4.13,3.77,3.83,16897259,0
+AUR.US,D,20251118,000000,3.785,3.86,3.685,3.81,22054494,0
+AUR.US,D,20251119,000000,3.82,3.93,3.77,3.83,15044938,0
+AUR.US,D,20251120,000000,3.92,4.04,3.75,3.77,23659775,0
+AUR.US,D,20251121,000000,3.77,3.84,3.6,3.78,15914542,0
+AUR.US,D,20251124,000000,3.82,3.91,3.7601,3.9,14039756,0
+AUR.US,D,20251125,000000,3.9,3.95,3.76,3.92,18129969,0
+AUR.US,D,20251126,000000,4.09,4.155,4.015,4.05,13291146,0
+AUR.US,D,20251128,000000,4.1,4.24,4.09,4.19,8866779,0
+AUR.US,D,20251201,000000,4.075,4.12,3.96,3.99,19539249,0
+AUR.US,D,20251202,000000,4.01,4.15,3.98,3.99,13997580,0
+AUR.US,D,20251203,000000,3.99,4.54,3.97,4.51,24188394,0
+AUR.US,D,20251204,000000,4.515,4.67,4.45,4.57,13604320,0
+AUR.US,D,20251205,000000,4.61,4.645,4.45,4.46,12149286,0
+AUR.US,D,20251208,000000,4.54,4.66,4.46,4.6,12222678,0
+AUR.US,D,20251209,000000,4.59,4.69,4.51,4.61,10553051,0
+AUR.US,D,20251210,000000,4.56,4.69,4.475,4.5,16541730,0
+AUR.US,D,20251211,000000,4.47,4.645,4.45,4.61,13402797,0
+AUR.US,D,20251212,000000,4.58,4.63,4.36,4.39,10271070,0
+AUR.US,D,20251215,000000,4.42,4.475,4.16,4.18,13797455,0
+AUR.US,D,20251216,000000,4.15,4.195,4.07,4.12,12030586,0
+AUR.US,D,20251217,000000,4.14,4.23,4.05,4.07,13466783,0
+AUR.US,D,20251218,000000,4.2,4.3,4.14,4.18,9703396,0
+AUR.US,D,20251219,000000,4.19,4.27,4.15,4.16,30148201,0
+AUR.US,D,20251222,000000,4.2,4.3598,4.18,4.22,20301075,0
+AUR.US,D,20251223,000000,4.17,4.195,4.08,4.09,24681990,0
+AUR.US,D,20251224,000000,4.08,4.11,4.055,4.1,4212937,0
+AUR.US,D,20251226,000000,4.07,4.08,3.93,4,7672763,0
+AUR.US,D,20251229,000000,3.95,4.02,3.84,3.87,13084990,0
+AUR.US,D,20251230,000000,3.87,3.96,3.86,3.88,9893758,0
+AUR.US,D,20251231,000000,3.86,3.9,3.79,3.84,14045078,0
+AUR.US,D,20260102,000000,3.86,3.95,3.79,3.87,22506363,0
+AUR.US,D,20260105,000000,3.95,4.06,3.9,3.99,31046212,0
+AUR.US,D,20260106,000000,4.04,4.42,3.995,4.4,25066957,0
+AUR.US,D,20260107,000000,4.52,4.82,4.42,4.59,29072931,0
+AUR.US,D,20260108,000000,4.53,4.7,4.43,4.67,19160569,0
+AUR.US,D,20260109,000000,4.72,4.82,4.65,4.79,21578196,0
+AUR.US,D,20260112,000000,4.77,4.83,4.5901,4.76,15419288,0
+AUR.US,D,20260113,000000,4.76,4.76,4.48,4.59,13843723,0
+AUR.US,D,20260114,000000,4.58,4.62,4.4946,4.62,10358174,0
+AUR.US,D,20260115,000000,4.65,4.6798,4.5429,4.57,11299167,0
+AUR.US,D,20260116,000000,4.59,4.76,4.565,4.67,12875589,0
+AUR.US,D,20260120,000000,4.49,4.66,4.43,4.49,13153134,0
+AUR.US,D,20260121,000000,4.55,4.68,4.47,4.66,15054148,0
+AUR.US,D,20260122,000000,4.74,5.08,4.71,4.88,21077928,0
+AUR.US,D,20260123,000000,4.88,4.88,4.5414,4.58,17591030,0
+AUR.US,D,20260126,000000,4.6,4.6099,4.325,4.42,14959824,0
+AUR.US,D,20260127,000000,4.44,4.48,4.32,4.36,13429092,0
+AUR.US,D,20260128,000000,4.385,4.55,4.27,4.5,14526192,0
+AUR.US,D,20260129,000000,4.44,4.54,4.305,4.51,20198427,0
+AUR.US,D,20260130,000000,4.43,4.5,4.18,4.2,16351892,0
+AUR.US,D,20260202,000000,4.17,4.2,4.06,4.07,16375777,0
+AUR.US,D,20260203,000000,4.12,4.18,3.915,4.12,15167634,0
+AUR.US,D,20260204,000000,4.12,4.25,3.95,4.17,19784729,0
+AUR.US,D,20260205,000000,4.06,4.09,3.75,3.78,21607947,0
+AUR.US,D,20260206,000000,3.94,4.3,3.9,4.28,14135745,0
+AUR.US,D,20260209,000000,4.25,4.43,4.1806,4.4,13511595,0
+AUR.US,D,20260210,000000,4.42,4.5,4.36,4.46,9830323,0
+AUR.US,D,20260211,000000,4.5,4.5,4.27,4.36,19894472,0
+AUR.US,D,20260212,000000,4.46,4.58,3.98,4.22,23055369,0
+AUR.US,D,20260213,000000,4.25,4.52,4.18,4.48,19674478,0
+AUR.US,D,20260217,000000,4.45,4.575,4.34,4.53,12923521,0
+AUR.US,D,20260218,000000,4.56,4.88,4.49,4.75,26705869,0
diff --git a/daily/us/nasdaq stocks/1/avgo.us.txt b/daily/us/nasdaq stocks/1/avgo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d77ce7e5cec47268d728cb28657c614b55564246
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/avgo.us.txt	
@@ -0,0 +1,4160 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVGO.US,D,20090805,000000,1.08706,1.08706,1.08706,1.08706,0,0
+AVGO.US,D,20090806,000000,1.19569,1.22564,1.12743,1.17258,333927352.71091,0
+AVGO.US,D,20090807,000000,1.17023,1.21472,1.16179,1.19061,33867897.927337,0
+AVGO.US,D,20090810,000000,1.20507,1.20507,1.13126,1.15746,33407558.042828,0
+AVGO.US,D,20090811,000000,1.15813,1.15945,1.12329,1.13567,31813106.239521,0
+AVGO.US,D,20090812,000000,1.17023,1.17381,1.13484,1.15945,20027208.041863,0
+AVGO.US,D,20090813,000000,1.15945,1.21156,1.15945,1.19936,15877183.433,0
+AVGO.US,D,20090814,000000,1.19569,1.23183,1.17757,1.2029,8801107.2572646,0
+AVGO.US,D,20090817,000000,1.17897,1.18631,1.17381,1.17532,3510452.4165296,0
+AVGO.US,D,20090818,000000,1.19418,1.24648,1.18489,1.2369,19962663.961437,0
+AVGO.US,D,20090819,000000,1.22018,1.3,1.21738,1.29633,28575602.857496,0
+AVGO.US,D,20090820,000000,1.30082,1.30082,1.25305,1.28685,25971856.310063,0
+AVGO.US,D,20090821,000000,1.28929,1.30235,1.27379,1.29136,11916104.69654,0
+AVGO.US,D,20090824,000000,1.26985,1.29352,1.25371,1.26826,14097375.089812,0
+AVGO.US,D,20090825,000000,1.27897,1.29708,1.27174,1.29352,7323772.0725005,0
+AVGO.US,D,20090826,000000,1.28197,1.29352,1.24291,1.29352,9778023.4527929,0
+AVGO.US,D,20090827,000000,1.29352,1.31961,1.27174,1.31575,16022652.58324,0
+AVGO.US,D,20090828,000000,1.31164,1.37716,1.3045,1.3381,17869763.573988,0
+AVGO.US,D,20090831,000000,1.32976,1.3337,1.29061,1.31888,13864632.970095,0
+AVGO.US,D,20090901,000000,1.32272,1.33594,1.2276,1.29352,19091404.082381,0
+AVGO.US,D,20090902,000000,1.28685,1.32272,1.26693,1.28122,17848227.578837,0
+AVGO.US,D,20090903,000000,1.30235,1.30235,1.23183,1.26469,50473375.036161,0
+AVGO.US,D,20090904,000000,1.28619,1.3045,1.26741,1.28685,15987920.199369,0
+AVGO.US,D,20090908,000000,1.28685,1.29923,1.26469,1.28261,7933202.3922921,0
+AVGO.US,D,20090909,000000,1.29352,1.29352,1.24787,1.25071,7606083.1939181,0
+AVGO.US,D,20090910,000000,1.23249,1.26544,1.22835,1.23579,5729522.6351217,0
+AVGO.US,D,20090911,000000,1.23183,1.25585,1.19878,1.22328,8559631.4500972,0
+AVGO.US,D,20090914,000000,1.20592,1.22498,1.18216,1.20668,22279231.954323,0
+AVGO.US,D,20090915,000000,1.24985,1.25727,1.20507,1.24505,27422319.42966,0
+AVGO.US,D,20090916,000000,1.26094,1.28619,1.23991,1.27379,27907827.245201,0
+AVGO.US,D,20090917,000000,1.2797,1.29708,1.19784,1.20592,19959042.676396,0
+AVGO.US,D,20090918,000000,1.20083,1.23323,1.17258,1.17381,12417066.878533,0
+AVGO.US,D,20090921,000000,1.17981,1.20507,1.15004,1.20357,7630537.5187795,0
+AVGO.US,D,20090922,000000,1.22883,1.25867,1.21879,1.24985,15372887.538601,0
+AVGO.US,D,20090923,000000,1.27672,1.28929,1.25371,1.26094,7317637.1896086,0
+AVGO.US,D,20090924,000000,1.25585,1.29352,1.21401,1.26741,10745939.689912,0
+AVGO.US,D,20090925,000000,1.26693,1.26693,1.23916,1.24133,6464196.163121,0
+AVGO.US,D,20090928,000000,1.25502,1.29352,1.23416,1.27897,3222560.2558144,0
+AVGO.US,D,20090929,000000,1.27174,1.29276,1.22835,1.23416,4921944.1185877,0
+AVGO.US,D,20090930,000000,1.23183,1.25585,1.22883,1.2369,7073498.6728524,0
+AVGO.US,D,20091001,000000,1.23183,1.23847,1.17445,1.18216,9114444.2708082,0
+AVGO.US,D,20091002,000000,1.17381,1.18553,1.1522,1.16601,8686877.0159154,0
+AVGO.US,D,20091005,000000,1.16695,1.19784,1.15945,1.19483,2605631.7458213,0
+AVGO.US,D,20091006,000000,1.21314,1.24648,1.19144,1.19334,6477126.280883,0
+AVGO.US,D,20091007,000000,1.20083,1.20357,1.15364,1.16884,4025143.5291602,0
+AVGO.US,D,20091008,000000,1.16743,1.17258,1.15512,1.15998,7689404.7023635,0
+AVGO.US,D,20091009,000000,1.15813,1.19202,1.15512,1.17757,12012068.75011,0
+AVGO.US,D,20091012,000000,1.17532,1.19202,1.16245,1.18423,17784066.928589,0
+AVGO.US,D,20091013,000000,1.17324,1.20779,1.17023,1.19784,7690331.3253003,0
+AVGO.US,D,20091014,000000,1.22018,1.23183,1.19878,1.22177,9644334.1297703,0
+AVGO.US,D,20091015,000000,1.26094,1.30082,1.23916,1.24367,28867691.448522,0
+AVGO.US,D,20091016,000000,1.24845,1.24845,1.17445,1.19061,17439128.877648,0
+AVGO.US,D,20091019,000000,1.19277,1.20592,1.16384,1.17681,29569816.014511,0
+AVGO.US,D,20091020,000000,1.18423,1.2124,1.17897,1.19784,6747007.8739414,0
+AVGO.US,D,20091021,000000,1.18631,1.22564,1.16743,1.19483,3225031.2503124,0
+AVGO.US,D,20091022,000000,1.18348,1.18348,1.13126,1.17981,13570350.306368,0
+AVGO.US,D,20091023,000000,1.16884,1.18891,1.15364,1.16318,15649617.620723,0
+AVGO.US,D,20091026,000000,1.15296,1.16817,1.14574,1.14771,2240052.37015,0
+AVGO.US,D,20091027,000000,1.15598,1.15868,1.10574,1.11955,4536681.9936379,0
+AVGO.US,D,20091028,000000,1.12329,1.12329,1.07916,1.08179,8582903.5319011,0
+AVGO.US,D,20091029,000000,1.08331,1.1015,1.06677,1.08978,16328502.057422,0
+AVGO.US,D,20091030,000000,1.09419,1.10095,1.07776,1.08706,3837560.9640652,0
+AVGO.US,D,20091102,000000,1.09419,1.09419,1.06677,1.07776,3816142.1281347,0
+AVGO.US,D,20091103,000000,1.06368,1.07419,1.04659,1.05006,5017695.1553925,0
+AVGO.US,D,20091104,000000,1.05795,1.10488,1.0386,1.0711,11111689.478997,0
+AVGO.US,D,20091105,000000,1.08836,1.14056,1.07626,1.11025,3782229.8588149,0
+AVGO.US,D,20091106,000000,1.11025,1.137,1.07776,1.10808,3552651.0380891,0
+AVGO.US,D,20091109,000000,1.10574,1.14056,1.09351,1.13484,3489928.2510209,0
+AVGO.US,D,20091110,000000,1.137,1.137,1.10021,1.11955,2025299.5164135,0
+AVGO.US,D,20091111,000000,1.12563,1.12563,1.09578,1.11315,2117045.837997,0
+AVGO.US,D,20091112,000000,1.11589,1.15598,1.11589,1.13034,1792653.2542416,0
+AVGO.US,D,20091113,000000,1.13126,1.14151,1.11653,1.12901,856913.19979091,0
+AVGO.US,D,20091116,000000,1.13249,1.17445,1.12563,1.15998,2151607.8084564,0
+AVGO.US,D,20091117,000000,1.14705,1.17324,1.12901,1.16452,1358056.4460349,0
+AVGO.US,D,20091118,000000,1.17023,1.17023,1.14574,1.16179,1593525.1803706,0
+AVGO.US,D,20091119,000000,1.14771,1.15146,1.10488,1.12818,1608510.909935,0
+AVGO.US,D,20091120,000000,1.12743,1.134,1.10947,1.11868,5846298.4268377,0
+AVGO.US,D,20091123,000000,1.12631,1.13126,1.09813,1.10095,6419771.5163454,0
+AVGO.US,D,20091124,000000,1.09419,1.1109,1.08778,1.10574,7213290.9262518,0
+AVGO.US,D,20091125,000000,1.11457,1.15813,1.11315,1.12329,1867060.0109843,0
+AVGO.US,D,20091127,000000,1.09655,1.15071,1.091,1.1493,849787.78893193,0
+AVGO.US,D,20091130,000000,1.15004,1.15868,1.10488,1.1493,3814906.6308857,0
+AVGO.US,D,20091201,000000,1.1522,1.18423,1.1522,1.1568,5765405.3095373,0
+AVGO.US,D,20091202,000000,1.16179,1.16743,1.11457,1.13126,11680167.325317,0
+AVGO.US,D,20091203,000000,1.12901,1.15512,1.12901,1.15426,7008059.922004,0
+AVGO.US,D,20091204,000000,1.18826,1.2107,1.13034,1.19709,13065287.551609,0
+AVGO.US,D,20091207,000000,1.19569,1.22694,1.19569,1.22243,4258364.936603,0
+AVGO.US,D,20091208,000000,1.20357,1.22958,1.19936,1.21401,3441722.5566296,0
+AVGO.US,D,20091209,000000,1.20357,1.21811,1.18423,1.21811,1333303.8976996,0
+AVGO.US,D,20091210,000000,1.21738,1.23098,1.21401,1.21521,3524724.5399242,0
+AVGO.US,D,20091211,000000,1.2095,1.21005,1.19277,1.20151,1066873.1762682,0
+AVGO.US,D,20091214,000000,1.21314,1.22498,1.2095,1.22085,3101247.2069595,0
+AVGO.US,D,20091215,000000,1.22085,1.22498,1.2107,1.21314,1937462.0525059,0
+AVGO.US,D,20091216,000000,1.22328,1.24133,1.21314,1.23183,4355553.8365857,0
+AVGO.US,D,20091217,000000,1.22564,1.23041,1.16948,1.18216,2055313.5788957,0
+AVGO.US,D,20091218,000000,1.1814,1.21738,1.17595,1.1877,5765490.5162441,0
+AVGO.US,D,20091221,000000,1.21661,1.22085,1.18553,1.19483,1990535.1800251,0
+AVGO.US,D,20091222,000000,1.19569,1.2124,1.17595,1.2124,4315123.2541929,0
+AVGO.US,D,20091223,000000,1.21401,1.22018,1.20668,1.21607,3082959.7175052,0
+AVGO.US,D,20091224,000000,1.21156,1.23183,1.21156,1.21607,423850.11230724,0
+AVGO.US,D,20091228,000000,1.21401,1.29004,1.21401,1.25935,10975124.429619,0
+AVGO.US,D,20091229,000000,1.26985,1.28122,1.26094,1.2704,3140325.1328811,0
+AVGO.US,D,20091230,000000,1.25444,1.28844,1.25444,1.28197,4174287.2186347,0
+AVGO.US,D,20091231,000000,1.27613,1.32534,1.27613,1.32534,7669711.3022465,0
+AVGO.US,D,20100104,000000,1.32583,1.36974,1.30496,1.36665,7433049.6740151,0
+AVGO.US,D,20100105,000000,1.37323,1.39445,1.31164,1.37716,4154189.0866603,0
+AVGO.US,D,20100106,000000,1.37323,1.39849,1.34693,1.38749,7355660.6825331,0
+AVGO.US,D,20100107,000000,1.3799,1.38918,1.35145,1.37914,3749744.8018343,0
+AVGO.US,D,20100108,000000,1.36974,1.39849,1.36581,1.38918,3999751.9305237,0
+AVGO.US,D,20100111,000000,1.39153,1.41687,1.37914,1.39782,7074872.6310002,0
+AVGO.US,D,20100112,000000,1.38676,1.38676,1.35801,1.37716,12649127.344594,0
+AVGO.US,D,20100113,000000,1.37407,1.37407,1.32272,1.33454,13024420.284844,0
+AVGO.US,D,20100114,000000,1.33905,1.36749,1.31492,1.33532,14701682.356356,0
+AVGO.US,D,20100115,000000,1.34514,1.34514,1.31492,1.32206,2210336.5311417,0
+AVGO.US,D,20100119,000000,1.29708,1.31492,1.25371,1.29061,5260662.0799295,0
+AVGO.US,D,20100120,000000,1.28338,1.30496,1.26374,1.30168,2673200.6643406,0
+AVGO.US,D,20100121,000000,1.2951,1.33979,1.28929,1.30306,4671212.7328904,0
+AVGO.US,D,20100122,000000,1.29558,1.30872,1.25935,1.2723,12743610.931634,0
+AVGO.US,D,20100125,000000,1.28065,1.29004,1.26544,1.27897,3605969.1348905,0
+AVGO.US,D,20100126,000000,1.23416,1.3045,1.22018,1.28685,10561680.186384,0
+AVGO.US,D,20100127,000000,1.27832,1.30082,1.24985,1.26158,9611369.7850639,0
+AVGO.US,D,20100128,000000,1.27174,1.28562,1.24985,1.28413,199508149.03766,0
+AVGO.US,D,20100129,000000,1.28413,1.29426,1.24985,1.25935,46323829.715023,0
+AVGO.US,D,20100201,000000,1.25935,1.28197,1.25305,1.26826,7030490.587578,0
+AVGO.US,D,20100202,000000,1.26911,1.29004,1.25727,1.28261,24464357.95108,0
+AVGO.US,D,20100203,000000,1.27098,1.28197,1.26693,1.27672,17745468.290393,0
+AVGO.US,D,20100204,000000,1.25935,1.27379,1.23622,1.24787,18997314.57636,0
+AVGO.US,D,20100205,000000,1.24985,1.25502,1.2029,1.24648,7433337.2466506,0
+AVGO.US,D,20100208,000000,1.23766,1.25305,1.22243,1.23249,6876085.3839564,0
+AVGO.US,D,20100209,000000,1.23494,1.25935,1.21879,1.23098,2616026.9640549,0
+AVGO.US,D,20100210,000000,1.22177,1.2276,1.19633,1.21738,7975017.5836709,0
+AVGO.US,D,20100211,000000,1.21472,1.24985,1.19569,1.24133,5105468.7142697,0
+AVGO.US,D,20100212,000000,1.23041,1.26019,1.21661,1.25782,2251097.2895235,0
+AVGO.US,D,20100216,000000,1.26094,1.26911,1.25154,1.26693,5831887.8425445,0
+AVGO.US,D,20100217,000000,1.27539,1.27539,1.24442,1.26158,7005695.4358894,0
+AVGO.US,D,20100218,000000,1.2662,1.26826,1.25371,1.26469,6373408.4169894,0
+AVGO.US,D,20100219,000000,1.26826,1.27672,1.25782,1.2704,5168958.3616994,0
+AVGO.US,D,20100222,000000,1.26826,1.27465,1.24845,1.25727,11681232.409152,0
+AVGO.US,D,20100223,000000,1.25727,1.26741,1.24133,1.25935,25117563.216508,0
+AVGO.US,D,20100224,000000,1.26826,1.2951,1.26158,1.28562,11760570.504053,0
+AVGO.US,D,20100225,000000,1.3045,1.33295,1.28197,1.31079,32009742.017217,0
+AVGO.US,D,20100226,000000,1.30807,1.3182,1.30168,1.31492,3872740.6831492,0
+AVGO.US,D,20100301,000000,1.35529,1.36215,1.31315,1.32583,12035692.309581,0
+AVGO.US,D,20100302,000000,1.3182,1.35801,1.3182,1.3568,13536203.718603,0
+AVGO.US,D,20100303,000000,1.35886,1.44497,1.35886,1.37051,14674309.701786,0
+AVGO.US,D,20100304,000000,1.37773,1.39445,1.34065,1.38112,5472954.5900063,0
+AVGO.US,D,20100305,000000,1.38054,1.42448,1.38054,1.40309,5197033.9716012,0
+AVGO.US,D,20100308,000000,1.41172,1.41445,1.38337,1.39923,3062520.7587034,0
+AVGO.US,D,20100309,000000,1.40833,1.44928,1.38749,1.40232,12732065.422857,0
+AVGO.US,D,20100310,000000,1.40994,1.44805,1.40309,1.4304,7518938.0345038,0
+AVGO.US,D,20100311,000000,1.43405,1.44732,1.43405,1.43923,5445496.7287291,0
+AVGO.US,D,20100312,000000,1.44206,1.44928,1.40833,1.42365,6876692.4817427,0
+AVGO.US,D,20100315,000000,1.41754,1.41754,1.37914,1.40703,2472283.249626,0
+AVGO.US,D,20100316,000000,1.40703,1.42617,1.38835,1.41293,2238614.5069722,0
+AVGO.US,D,20100317,000000,1.41999,1.44871,1.41754,1.4414,4269250.093401,0
+AVGO.US,D,20100318,000000,1.44497,1.44928,1.41172,1.44805,2921343.8963178,0
+AVGO.US,D,20100319,000000,1.44928,1.46945,1.42703,1.45725,8782223.3208625,0
+AVGO.US,D,20100322,000000,1.43998,1.46035,1.42766,1.44497,6532489.3386485,0
+AVGO.US,D,20100323,000000,1.44805,1.47114,1.4457,1.46514,3889409.2451737,0
+AVGO.US,D,20100324,000000,1.46375,1.46375,1.41839,1.42178,2117461.2206926,0
+AVGO.US,D,20100325,000000,1.43117,1.43117,1.39923,1.42365,8051384.0946709,0
+AVGO.US,D,20100326,000000,1.42448,1.46375,1.42448,1.44288,7244732.2010736,0
+AVGO.US,D,20100329,000000,1.45584,1.47838,1.44497,1.46514,4084841.4781357,0
+AVGO.US,D,20100330,000000,1.46945,1.48599,1.44644,1.47688,4883004.6535647,0
+AVGO.US,D,20100331,000000,1.47762,1.49885,1.46176,1.49001,9134297.4335005,0
+AVGO.US,D,20100401,000000,1.4997,1.50702,1.45584,1.48514,4479167.466525,0
+AVGO.US,D,20100405,000000,1.4997,1.50044,1.43405,1.46805,8445582.2729998,0
+AVGO.US,D,20100406,000000,1.45295,1.50927,1.44928,1.49885,3253852.418899,0
+AVGO.US,D,20100407,000000,1.49153,1.5028,1.47838,1.48383,1995306.7556079,0
+AVGO.US,D,20100408,000000,1.48383,1.48383,1.4551,1.4566,1933862.0691422,0
+AVGO.US,D,20100409,000000,1.4566,1.45941,1.43696,1.45001,2735699.7838033,0
+AVGO.US,D,20100412,000000,1.44346,1.46035,1.42544,1.45079,3955827.8731507,0
+AVGO.US,D,20100413,000000,1.43923,1.46646,1.43117,1.46035,3265163.6092312,0
+AVGO.US,D,20100414,000000,1.4949,1.56212,1.48514,1.5614,6599120.9833926,0
+AVGO.US,D,20100415,000000,1.56541,1.59415,1.56541,1.59124,8483477.9558643,0
+AVGO.US,D,20100416,000000,1.5921,1.59283,1.57041,1.5856,4744799.3750799,0
+AVGO.US,D,20100419,000000,1.57104,1.59715,1.54362,1.5871,6716578.4287632,0
+AVGO.US,D,20100420,000000,1.6284,1.65818,1.6072,1.62101,11737362.327278,0
+AVGO.US,D,20100421,000000,1.63039,1.65374,1.55527,1.58252,7453552.5378469,0
+AVGO.US,D,20100422,000000,1.58252,1.58401,1.5198,1.56007,8887261.8887121,0
+AVGO.US,D,20100423,000000,1.55254,1.56675,1.52785,1.55697,2602159.5725177,0
+AVGO.US,D,20100426,000000,1.54729,1.59565,1.54362,1.57912,3518067.7659527,0
+AVGO.US,D,20100427,000000,1.58401,1.58401,1.50861,1.52194,3458135.4985335,0
+AVGO.US,D,20100428,000000,1.53471,1.54281,1.49885,1.52269,4330886.4949572,0
+AVGO.US,D,20100429,000000,1.54589,1.57979,1.54589,1.55086,4393800.9971157,0
+AVGO.US,D,20100430,000000,1.56288,1.5718,1.48449,1.48599,4971108.388431,0
+AVGO.US,D,20100503,000000,1.49642,1.55583,1.47762,1.53067,5848705.5163058,0
+AVGO.US,D,20100504,000000,1.5198,1.5198,1.44346,1.45295,7672299.4559665,0
+AVGO.US,D,20100505,000000,1.44497,1.45368,1.39153,1.41999,8646542.2910678,0
+AVGO.US,D,20100506,000000,1.41839,1.41904,1.34451,1.39153,12632171.209934,0
+AVGO.US,D,20100507,000000,1.39445,1.41293,1.33229,1.39782,8314140.2768702,0
+AVGO.US,D,20100510,000000,1.44928,1.51538,1.44928,1.5028,12342095.627356,0
+AVGO.US,D,20100511,000000,1.47341,1.50702,1.46176,1.49736,2999318.6839093,0
+AVGO.US,D,20100512,000000,1.49001,1.51601,1.48514,1.50157,4875027.1756372,0
+AVGO.US,D,20100513,000000,1.50927,1.50927,1.47276,1.48263,4028061.8588692,0
+AVGO.US,D,20100514,000000,1.47914,1.48449,1.42909,1.46579,6966138.2222416,0
+AVGO.US,D,20100517,000000,1.46739,1.48673,1.44346,1.48673,4041556.471064,0
+AVGO.US,D,20100518,000000,1.49293,1.51293,1.44497,1.4551,4668496.7691101,0
+AVGO.US,D,20100519,000000,1.43773,1.46945,1.37172,1.45079,7989683.7880847,0
+AVGO.US,D,20100520,000000,1.43257,1.47114,1.40833,1.4566,15348784.691407,0
+AVGO.US,D,20100521,000000,1.44206,1.46739,1.41605,1.43558,11360045.727741,0
+AVGO.US,D,20100524,000000,1.43117,1.44928,1.39923,1.40506,6626440.3837713,0
+AVGO.US,D,20100525,000000,1.37716,1.40177,1.34233,1.3936,9389203.9478328,0
+AVGO.US,D,20100526,000000,1.41754,1.47979,1.41172,1.45079,13055808.305475,0
+AVGO.US,D,20100527,000000,1.47612,1.5614,1.47032,1.54663,14706123.755949,0
+AVGO.US,D,20100528,000000,1.55292,1.55715,1.47114,1.49642,10976743.357049,0
+AVGO.US,D,20100601,000000,1.49736,1.5213,1.47415,1.47762,6292770.9198095,0
+AVGO.US,D,20100602,000000,1.47415,1.52983,1.47415,1.52983,11891831.43593,0
+AVGO.US,D,20100603,000000,1.52609,1.59415,1.52609,1.56962,8918383.6383833,0
+AVGO.US,D,20100604,000000,1.55086,1.55367,1.49153,1.50778,4355745.5516761,0
+AVGO.US,D,20100607,000000,1.51293,1.52908,1.48928,1.50505,10145466.725176,0
+AVGO.US,D,20100608,000000,1.51765,1.52908,1.49426,1.52834,16454054.139941,0
+AVGO.US,D,20100609,000000,1.53985,1.5871,1.51904,1.52675,11073037.586608,0
+AVGO.US,D,20100610,000000,1.55801,1.5921,1.55715,1.57979,13935993.58707,0
+AVGO.US,D,20100611,000000,1.55801,1.59283,1.55292,1.58907,10940626.364188,0
+AVGO.US,D,20100614,000000,1.60523,1.60581,1.54438,1.55875,18503786.679539,0
+AVGO.US,D,20100615,000000,1.57622,1.64475,1.56288,1.61207,16672268.516143,0
+AVGO.US,D,20100616,000000,1.61029,1.70202,1.59808,1.65818,37153234.224412,0
+AVGO.US,D,20100617,000000,1.68777,1.71657,1.66896,1.69189,28338216.972256,0
+AVGO.US,D,20100618,000000,1.68777,1.70541,1.653,1.66974,17552176.875941,0
+AVGO.US,D,20100621,000000,1.69517,1.69593,1.62166,1.66588,9812095.4846881,0
+AVGO.US,D,20100622,000000,1.65893,1.66974,1.60157,1.61292,16569924.610397,0
+AVGO.US,D,20100623,000000,1.63039,1.64475,1.55875,1.63341,15787854.851722,0
+AVGO.US,D,20100624,000000,1.64127,1.64342,1.50214,1.53914,24523182.53131,0
+AVGO.US,D,20100625,000000,1.55367,1.59949,1.53067,1.55583,132313298.61217,0
+AVGO.US,D,20100628,000000,1.56083,1.58401,1.48673,1.57622,13336010.560898,0
+AVGO.US,D,20100629,000000,1.54204,1.54281,1.47557,1.5198,18317322.452472,0
+AVGO.US,D,20100630,000000,1.51368,1.54447,1.49801,1.52599,18562195.877074,0
+AVGO.US,D,20100701,000000,1.54525,1.5614,1.49885,1.55142,15873306.527838,0
+AVGO.US,D,20100702,000000,1.5565,1.5718,1.54157,1.56288,7636352.8765209,0
+AVGO.US,D,20100706,000000,1.58061,1.60946,1.50372,1.51209,14610287.512437,0
+AVGO.US,D,20100707,000000,1.50372,1.5718,1.48514,1.57041,13099743.013686,0
+AVGO.US,D,20100708,000000,1.57706,1.59415,1.54729,1.57912,4020467.8111227,0
+AVGO.US,D,20100709,000000,1.57556,1.5949,1.55801,1.5949,4490510.6093723,0
+AVGO.US,D,20100712,000000,1.58315,1.62166,1.55446,1.60157,6891763.4180139,0
+AVGO.US,D,20100713,000000,1.61679,1.63039,1.60447,1.62898,9091608.8733767,0
+AVGO.US,D,20100714,000000,1.63039,1.65638,1.61029,1.61527,7429151.4671774,0
+AVGO.US,D,20100715,000000,1.61207,1.66654,1.58776,1.66025,11529298.200028,0
+AVGO.US,D,20100716,000000,1.644,1.66296,1.59283,1.59349,9105795.7900645,0
+AVGO.US,D,20100719,000000,1.59808,1.62101,1.57837,1.61377,7259952.2490819,0
+AVGO.US,D,20100720,000000,1.5964,1.6008,1.56541,1.59415,9827549.8511401,0
+AVGO.US,D,20100721,000000,1.60644,1.62026,1.57396,1.5778,6948479.1322503,0
+AVGO.US,D,20100722,000000,1.5964,1.66175,1.58637,1.65573,11586823.377979,0
+AVGO.US,D,20100723,000000,1.65939,1.67612,1.63039,1.65818,8717082.793488,0
+AVGO.US,D,20100726,000000,1.65893,1.66296,1.58776,1.65237,9509877.9463864,0
+AVGO.US,D,20100727,000000,1.65573,1.67132,1.61086,1.62486,13412835.057946,0
+AVGO.US,D,20100728,000000,1.62166,1.63423,1.5778,1.57979,4898416.4166632,0
+AVGO.US,D,20100729,000000,1.58776,1.59349,1.54804,1.5778,7041716.5712034,0
+AVGO.US,D,20100730,000000,1.56373,1.58776,1.52834,1.57706,3828401.2430805,0
+AVGO.US,D,20100802,000000,1.59283,1.65237,1.56541,1.58176,13943449.173917,0
+AVGO.US,D,20100803,000000,1.57396,1.5871,1.54873,1.56541,5762050.2954556,0
+AVGO.US,D,20100804,000000,1.5718,1.62702,1.53985,1.61884,8511532.2640894,0
+AVGO.US,D,20100805,000000,1.6024,1.6489,1.6024,1.64796,6400631.9598228,0
+AVGO.US,D,20100806,000000,1.63469,1.64709,1.6226,1.63706,3747742.4442238,0
+AVGO.US,D,20100809,000000,1.64342,1.66175,1.62898,1.65939,3127916.9061985,0
+AVGO.US,D,20100810,000000,1.63622,1.65374,1.6087,1.61592,5135631.8884889,0
+AVGO.US,D,20100811,000000,1.48843,1.50372,1.39716,1.46579,32213790.778408,0
+AVGO.US,D,20100812,000000,1.48204,1.51378,1.46375,1.47914,25285250.015557,0
+AVGO.US,D,20100813,000000,1.47688,1.48928,1.4457,1.44871,54614953.530211,0
+AVGO.US,D,20100816,000000,1.44871,1.47114,1.42833,1.46881,20503215.30959,0
+AVGO.US,D,20100817,000000,1.47762,1.50082,1.47032,1.47612,10691897.336103,0
+AVGO.US,D,20100818,000000,1.47276,1.50861,1.45584,1.50372,11506622.565172,0
+AVGO.US,D,20100819,000000,1.49819,1.51086,1.47688,1.48599,8128964.8012432,0
+AVGO.US,D,20100820,000000,1.47032,1.48928,1.47032,1.48063,5737191.2387368,0
+AVGO.US,D,20100823,000000,1.48149,1.49069,1.46514,1.47838,7962385.6893827,0
+AVGO.US,D,20100824,000000,1.44928,1.48383,1.4457,1.46646,15083067.576145,0
+AVGO.US,D,20100825,000000,1.46739,1.47979,1.42833,1.47032,15484060.989344,0
+AVGO.US,D,20100826,000000,1.48673,1.52345,1.46805,1.49293,10719600.166662,0
+AVGO.US,D,20100827,000000,1.49426,1.49642,1.45001,1.472,14133098.001653,0
+AVGO.US,D,20100830,000000,1.46448,1.47557,1.44429,1.44928,8146847.5588401,0
+AVGO.US,D,20100831,000000,1.43482,1.46748,1.42776,1.46045,8746617.5682443,0
+AVGO.US,D,20100901,000000,1.47114,1.54804,1.46093,1.52194,15309642.860454,0
+AVGO.US,D,20100902,000000,1.53678,1.53914,1.50927,1.52522,4204556.9012375,0
+AVGO.US,D,20100903,000000,1.53387,1.53678,1.50214,1.52053,7025175.8192391,0
+AVGO.US,D,20100907,000000,1.50636,1.5213,1.48263,1.49153,6061008.677221,0
+AVGO.US,D,20100908,000000,1.49001,1.4997,1.43405,1.4551,14632313.446156,0
+AVGO.US,D,20100909,000000,1.45867,1.47114,1.41238,1.42544,21388800.566231,0
+AVGO.US,D,20100910,000000,1.41605,1.42365,1.33406,1.35145,34040303.047778,0
+AVGO.US,D,20100913,000000,1.36008,1.38177,1.35943,1.37323,16063775.470127,0
+AVGO.US,D,20100914,000000,1.36448,1.46241,1.34852,1.44206,16717704.992562,0
+AVGO.US,D,20100915,000000,1.43473,1.45725,1.37051,1.38451,15267092.761229,0
+AVGO.US,D,20100916,000000,1.37773,1.42365,1.37716,1.39519,11834508.623907,0
+AVGO.US,D,20100917,000000,1.40599,1.47276,1.39849,1.45217,19861023.011022,0
+AVGO.US,D,20100920,000000,1.45941,1.52053,1.43405,1.4949,17245773.558166,0
+AVGO.US,D,20100921,000000,1.50372,1.58843,1.48063,1.50505,13411588.909859,0
+AVGO.US,D,20100922,000000,1.50702,1.55446,1.50044,1.5043,19647739.972976,0
+AVGO.US,D,20100923,000000,1.49642,1.56889,1.46514,1.54589,14263379.056401,0
+AVGO.US,D,20100924,000000,1.54934,1.57837,1.54525,1.56373,10825820.977569,0
+AVGO.US,D,20100927,000000,1.59283,1.6024,1.5747,1.59057,9194112.541698,0
+AVGO.US,D,20100928,000000,1.60157,1.62486,1.58061,1.61592,9034051.7429103,0
+AVGO.US,D,20100929,000000,1.61592,1.63039,1.60306,1.61809,5353398.9294799,0
+AVGO.US,D,20100930,000000,1.62146,1.66654,1.61875,1.63095,14438840.96745,0
+AVGO.US,D,20101001,000000,1.63939,1.64214,1.61968,1.63997,8544283.5920287,0
+AVGO.US,D,20101004,000000,1.6376,1.63997,1.58843,1.61679,10840401.975276,0
+AVGO.US,D,20101005,000000,1.62617,1.63939,1.61207,1.62702,5655744.2778419,0
+AVGO.US,D,20101006,000000,1.62486,1.644,1.58252,1.61453,14161620.946765,0
+AVGO.US,D,20101007,000000,1.61884,1.66421,1.61292,1.65818,11257126.676724,0
+AVGO.US,D,20101008,000000,1.64127,1.64551,1.59808,1.6087,15324245.159838,0
+AVGO.US,D,20101011,000000,1.61292,1.62767,1.59949,1.61884,5347690.080122,0
+AVGO.US,D,20101012,000000,1.6226,1.6226,1.57556,1.59565,11798530.091946,0
+AVGO.US,D,20101013,000000,1.60946,1.61144,1.56083,1.59415,13095365.519122,0
+AVGO.US,D,20101014,000000,1.5964,1.63039,1.57912,1.62486,11711725.75936,0
+AVGO.US,D,20101015,000000,1.63423,1.64617,1.58776,1.644,11650366.279601,0
+AVGO.US,D,20101018,000000,1.64962,1.65085,1.6242,1.64796,6383622.5709711,0
+AVGO.US,D,20101019,000000,1.62101,1.64617,1.60157,1.6226,7198560.8168079,0
+AVGO.US,D,20101020,000000,1.63341,1.64127,1.60015,1.60157,4223068.0582971,0
+AVGO.US,D,20101021,000000,1.6087,1.60946,1.5871,1.59057,4783419.3149525,0
+AVGO.US,D,20101022,000000,1.59415,1.62973,1.59057,1.62898,7216603.33698,0
+AVGO.US,D,20101025,000000,1.63039,1.67545,1.6242,1.65638,8935158.7087913,0
+AVGO.US,D,20101026,000000,1.65237,1.70117,1.64053,1.69752,20405323.454275,0
+AVGO.US,D,20101027,000000,1.69677,1.72099,1.68043,1.71742,15525194.527068,0
+AVGO.US,D,20101028,000000,1.73659,1.74249,1.67321,1.69807,18653175.338297,0
+AVGO.US,D,20101029,000000,1.7039,1.80848,1.69282,1.7886,18607579.099301,0
+AVGO.US,D,20101101,000000,1.77543,1.79225,1.72249,1.72701,11833017.506538,0
+AVGO.US,D,20101102,000000,1.74644,1.77095,1.72953,1.74493,5574925.7164099,0
+AVGO.US,D,20101103,000000,1.74794,1.79498,1.73659,1.7884,8071173.352333,0
+AVGO.US,D,20101104,000000,1.80878,1.83863,1.78764,1.83261,13565280.507312,0
+AVGO.US,D,20101105,000000,1.8378,1.86257,1.82259,1.83863,8549332.0894085,0
+AVGO.US,D,20101108,000000,1.82259,1.85357,1.80661,1.82982,5166189.1437273,0
+AVGO.US,D,20101109,000000,1.83414,1.84417,1.79571,1.7992,5628797.6568057,0
+AVGO.US,D,20101110,000000,1.8008,1.80661,1.76662,1.78361,3697576.9955753,0
+AVGO.US,D,20101111,000000,1.76822,1.81873,1.72841,1.8008,16721251.721735,0
+AVGO.US,D,20101112,000000,1.79797,1.87027,1.77987,1.86379,13373884.942085,0
+AVGO.US,D,20101115,000000,1.88031,1.88118,1.81724,1.82408,6881304.2947499,0
+AVGO.US,D,20101116,000000,1.81309,1.81656,1.76954,1.80417,7861564.8535214,0
+AVGO.US,D,20101117,000000,1.80201,1.82624,1.77543,1.78277,8800276.4918731,0
+AVGO.US,D,20101118,000000,1.79498,1.82315,1.7884,1.81656,9162639.3143612,0
+AVGO.US,D,20101119,000000,1.80661,1.83563,1.80005,1.83112,4444200.764208,0
+AVGO.US,D,20101122,000000,1.84052,1.8851,1.83563,1.8851,12526845.069448,0
+AVGO.US,D,20101123,000000,1.87685,1.88819,1.85949,1.88276,8905272.4563692,0
+AVGO.US,D,20101124,000000,1.89289,1.91301,1.88887,1.90585,11369184.147049,0
+AVGO.US,D,20101126,000000,1.90249,1.96051,1.89627,1.95703,7587508.1318284,0
+AVGO.US,D,20101129,000000,1.96173,1.96378,1.90988,1.95092,14082442.61444,0
+AVGO.US,D,20101130,000000,1.95092,1.97468,1.89038,1.89196,74898676.362997,0
+AVGO.US,D,20101201,000000,1.919,1.95638,1.90512,1.94623,22798737.245889,0
+AVGO.US,D,20101202,000000,1.95375,2.06378,1.94446,2.0588,26352868.75051,0
+AVGO.US,D,20101203,000000,2.02924,2.02924,1.91693,1.92407,35396815.122251,0
+AVGO.US,D,20101206,000000,1.94567,1.94857,1.90512,1.94567,12380736.868904,0
+AVGO.US,D,20101207,000000,1.79442,1.83261,1.77413,1.80137,161979376.90373,0
+AVGO.US,D,20101208,000000,1.81112,1.86528,1.80137,1.84052,67724069.281648,0
+AVGO.US,D,20101209,000000,1.86528,1.92109,1.85281,1.91375,46987600.612098,0
+AVGO.US,D,20101210,000000,1.93489,1.93489,1.89591,1.91301,19276835.178129,0
+AVGO.US,D,20101213,000000,1.92755,1.93489,1.90935,1.92612,16802719.984305,0
+AVGO.US,D,20101214,000000,1.93111,1.93834,1.88191,1.90512,13054338.489781,0
+AVGO.US,D,20101215,000000,1.919,1.94718,1.8776,1.91301,24845434.296557,0
+AVGO.US,D,20101216,000000,1.92755,2.00379,1.91448,2.00322,33705259.625668,0
+AVGO.US,D,20101217,000000,2.00642,2.05815,1.99497,2.04144,38795550.895282,0
+AVGO.US,D,20101220,000000,2.02106,2.06105,2.00707,2.01542,20148819.314191,0
+AVGO.US,D,20101221,000000,2.02538,2.03553,2.00491,2.02032,20629385.140735,0
+AVGO.US,D,20101222,000000,2.02538,2.04284,1.98483,2.03917,13247480.792497,0
+AVGO.US,D,20101223,000000,2.03862,2.06229,2.02249,2.03862,8120337.6221763,0
+AVGO.US,D,20101227,000000,2.03091,2.0971,2.01608,2.08414,18368393.22238,0
+AVGO.US,D,20101228,000000,2.08491,2.08688,2.04509,2.05083,8052449.1785063,0
+AVGO.US,D,20101229,000000,2.06153,2.07739,2.03955,2.0745,8687590.6220851,0
+AVGO.US,D,20101230,000000,2.07541,2.09646,2.05412,2.0929,9404179.0265588,0
+AVGO.US,D,20101231,000000,2.07486,2.07646,2.04998,2.05889,7706808.1722343,0
+AVGO.US,D,20110103,000000,2.07271,2.07965,2.00565,2.01458,19921061.786825,0
+AVGO.US,D,20110104,000000,2.01458,2.05083,1.95439,2.02924,22439729.437482,0
+AVGO.US,D,20110105,000000,2.01805,2.04144,2.01102,2.0284,13160346.283921,0
+AVGO.US,D,20110106,000000,2.03187,2.06744,2.0126,2.06678,13244466.605243,0
+AVGO.US,D,20110107,000000,2.0651,2.06586,2.01346,2.04857,11422853.721516,0
+AVGO.US,D,20110110,000000,2.04791,2.10895,2.02397,2.0942,21230156.328945,0
+AVGO.US,D,20110111,000000,2.11175,2.12049,2.09017,2.11889,18696843.775548,0
+AVGO.US,D,20110112,000000,2.12172,2.12557,2.03036,2.04144,21525919.459204,0
+AVGO.US,D,20110113,000000,2.05815,2.07703,2.03036,2.05429,13308882.87561,0
+AVGO.US,D,20110114,000000,2.05374,2.10573,2.02924,2.10237,11850591.389822,0
+AVGO.US,D,20110118,000000,2.00379,2.02106,1.97347,2.01102,138246390.72076,0
+AVGO.US,D,20110119,000000,2.02924,2.0651,1.99328,2.01166,41115740.173211,0
+AVGO.US,D,20110120,000000,2.00642,2.01608,1.97676,2.00707,28926771.648875,0
+AVGO.US,D,20110121,000000,2.02397,2.04144,2.00435,2.0126,14115300.450762,0
+AVGO.US,D,20110124,000000,2.03354,2.04509,1.99863,2.03553,29661029.794177,0
+AVGO.US,D,20110125,000000,2.03985,2.03985,1.98557,2.03036,20075413.736254,0
+AVGO.US,D,20110126,000000,2.03862,2.05655,2.01458,2.04726,20987764.549679,0
+AVGO.US,D,20110127,000000,2.05966,2.13316,2.05966,2.11739,51474031.950381,0
+AVGO.US,D,20110128,000000,2.12313,2.12772,2.01955,2.0326,17255700.139513,0
+AVGO.US,D,20110131,000000,2.03149,2.0926,2.02576,2.08058,18081736.558913,0
+AVGO.US,D,20110201,000000,2.09017,2.13777,2.08414,2.1066,21847340.459059,0
+AVGO.US,D,20110202,000000,2.10313,2.13062,2.07965,2.08688,15592539.777981,0
+AVGO.US,D,20110203,000000,2.08576,2.1433,2.07271,2.13129,17008611.340533,0
+AVGO.US,D,20110204,000000,2.15871,2.26227,2.15374,2.26085,34066727.777734,0
+AVGO.US,D,20110207,000000,2.25878,2.28141,2.21457,2.23128,13470935.381169,0
+AVGO.US,D,20110208,000000,2.2755,2.33709,2.24649,2.3123,47861768.170024,0
+AVGO.US,D,20110209,000000,2.31381,2.38797,2.30077,2.37483,59233859.995944,0
+AVGO.US,D,20110210,000000,2.39108,2.39163,2.32996,2.354,48359641.608893,0
+AVGO.US,D,20110211,000000,2.35729,2.4168,2.34227,2.4124,35970032.591638,0
+AVGO.US,D,20110214,000000,2.43324,2.48947,2.43324,2.46696,35873546.646988,0
+AVGO.US,D,20110215,000000,2.45596,2.48282,2.42208,2.4431,27305277.366985,0
+AVGO.US,D,20110216,000000,2.45738,2.50711,2.44984,2.49153,17394161.038117,0
+AVGO.US,D,20110218,000000,2.45116,2.46892,2.43689,2.45286,19598639.608165,0
+AVGO.US,D,20110222,000000,2.4045,2.40874,2.32826,2.36244,27761133.248547,0
+AVGO.US,D,20110223,000000,2.39005,2.39144,2.23991,2.27081,45912952.323832,0
+AVGO.US,D,20110224,000000,2.3081,2.47239,2.29418,2.46252,48755948.653217,0
+AVGO.US,D,20110225,000000,2.48121,2.50631,2.44911,2.48996,26400808.173942,0
+AVGO.US,D,20110228,000000,2.46534,2.50206,2.42724,2.46308,22476496.131482,0
+AVGO.US,D,20110301,000000,2.33737,2.35324,2.30752,2.32416,139813672.23542,0
+AVGO.US,D,20110302,000000,2.32686,2.35822,2.32179,2.35286,36729384.112104,0
+AVGO.US,D,20110303,000000,2.37652,2.39689,2.34451,2.39163,45327550.295367,0
+AVGO.US,D,20110304,000000,2.39539,2.40199,2.35587,2.37652,28286358.04031,0
+AVGO.US,D,20110307,000000,2.38854,2.39144,2.28772,2.31785,23056519.486578,0
+AVGO.US,D,20110308,000000,2.31315,2.35906,2.28941,2.34704,27050200.439239,0
+AVGO.US,D,20110309,000000,2.29023,2.31099,2.24201,2.24649,60619768.384275,0
+AVGO.US,D,20110310,000000,2.23334,2.25532,2.18462,2.24705,49940747.911742,0
+AVGO.US,D,20110311,000000,2.23833,2.28405,2.22536,2.2631,18125415.647005,0
+AVGO.US,D,20110314,000000,2.25297,2.25888,2.22621,2.24649,22649284.682102,0
+AVGO.US,D,20110315,000000,2.18958,2.26685,2.16313,2.25156,27317323.465162,0
+AVGO.US,D,20110316,000000,2.24846,2.25888,2.13581,2.14781,39302488.197592,0
+AVGO.US,D,20110317,000000,2.19926,2.20208,2.05412,2.13016,49961548.999048,0
+AVGO.US,D,20110318,000000,2.18462,2.21521,2.16931,2.20293,42251332.558541,0
+AVGO.US,D,20110321,000000,2.2216,2.2631,2.2216,2.25156,27454005.673764,0
+AVGO.US,D,20110322,000000,2.2631,2.274,2.21213,2.23128,20887699.923341,0
+AVGO.US,D,20110323,000000,2.23194,2.25372,2.205,2.25297,17016833.787741,0
+AVGO.US,D,20110324,000000,2.27165,2.27616,2.22322,2.25738,18402731.525235,0
+AVGO.US,D,20110325,000000,2.25457,2.26621,2.23589,2.24122,12555272.157017,0
+AVGO.US,D,20110328,000000,2.24274,2.28844,2.23334,2.25156,14782437.012757,0
+AVGO.US,D,20110329,000000,2.23494,2.26021,2.22404,2.25016,20243515.917999,0
+AVGO.US,D,20110330,000000,2.27559,2.29503,2.22404,2.2878,23884057.674188,0
+AVGO.US,D,20110331,000000,2.29503,2.31043,2.23833,2.25973,21750290.019973,0
+AVGO.US,D,20110401,000000,2.28844,2.31795,2.25674,2.29023,22061635.326746,0
+AVGO.US,D,20110404,000000,2.27616,2.29503,2.17663,2.22322,25862440.24765,0
+AVGO.US,D,20110405,000000,2.23419,2.354,2.22404,2.30087,28138258.132994,0
+AVGO.US,D,20110406,000000,2.33897,2.3876,2.30619,2.38066,29416582.403109,0
+AVGO.US,D,20110407,000000,2.38826,2.39539,2.34704,2.35906,22820347.796912,0
+AVGO.US,D,20110408,000000,2.3876,2.4076,2.34451,2.36649,11478451.097726,0
+AVGO.US,D,20110411,000000,2.34647,2.37062,2.30619,2.34169,12244278.327911,0
+AVGO.US,D,20110412,000000,2.32613,2.33663,2.24357,2.27926,25929476.624253,0
+AVGO.US,D,20110413,000000,2.31558,2.34575,2.27476,2.31033,12073769.056697,0
+AVGO.US,D,20110414,000000,2.29081,2.30958,2.23052,2.25738,16166257.836771,0
+AVGO.US,D,20110415,000000,2.24649,2.31315,2.2216,2.30619,16679383.276164,0
+AVGO.US,D,20110418,000000,2.28076,2.3032,2.21821,2.29587,11082101.450048,0
+AVGO.US,D,20110419,000000,2.29297,2.32416,2.28405,2.3082,9960578.8221846,0
+AVGO.US,D,20110420,000000,2.33821,2.36996,2.32049,2.36562,15349668.710989,0
+AVGO.US,D,20110421,000000,2.36996,2.40199,2.36273,2.36864,11471741.069562,0
+AVGO.US,D,20110425,000000,2.37597,2.37597,2.32487,2.34261,8257318.0542503,0
+AVGO.US,D,20110426,000000,2.36713,2.36713,2.314,2.35025,14616965.588086,0
+AVGO.US,D,20110427,000000,2.34393,2.43381,2.33663,2.42592,13517948.181664,0
+AVGO.US,D,20110428,000000,2.41924,2.45728,2.3876,2.38967,9928722.164667,0
+AVGO.US,D,20110429,000000,2.39352,2.43362,2.37727,2.43079,11234674.709473,0
+AVGO.US,D,20110502,000000,2.43982,2.45089,2.39163,2.40846,9746923.0047985,0
+AVGO.US,D,20110503,000000,2.41841,2.42853,2.33463,2.33699,16189125.186719,0
+AVGO.US,D,20110504,000000,2.35672,2.3692,2.31916,2.36431,10293694.442552,0
+AVGO.US,D,20110505,000000,2.34413,2.42647,2.33099,2.41485,11272208.263834,0
+AVGO.US,D,20110506,000000,2.45258,2.5431,2.44282,2.53631,26250705.909016,0
+AVGO.US,D,20110509,000000,2.5431,2.58928,2.51756,2.57654,18914919.690852,0
+AVGO.US,D,20110510,000000,2.5938,2.62851,2.58712,2.60158,23054708.844057,0
+AVGO.US,D,20110511,000000,2.60187,2.62112,2.58148,2.6062,19040588.932594,0
+AVGO.US,D,20110512,000000,2.60665,2.62074,2.53023,2.54712,27879059.330805,0
+AVGO.US,D,20110513,000000,2.54571,2.57285,2.53426,2.535,13930401.896932,0
+AVGO.US,D,20110516,000000,2.52103,2.54159,2.48037,2.48927,10404974.401677,0
+AVGO.US,D,20110517,000000,2.50206,2.50206,2.45728,2.48996,17300369.75557,0
+AVGO.US,D,20110518,000000,2.49857,2.5247,2.44563,2.51605,9417748.1946221,0
+AVGO.US,D,20110519,000000,2.53549,2.54712,2.51605,2.529,9725919.5515639,0
+AVGO.US,D,20110520,000000,2.5278,2.55812,2.4922,2.49867,18117800.297582,0
+AVGO.US,D,20110523,000000,2.4646,2.46544,2.30882,2.32686,34304752.713275,0
+AVGO.US,D,20110524,000000,2.33437,2.34704,2.28714,2.30367,38769530.897184,0
+AVGO.US,D,20110525,000000,2.38283,2.51971,2.3692,2.50631,92486767.865868,0
+AVGO.US,D,20110526,000000,2.50797,2.53191,2.44488,2.52158,25338344.444752,0
+AVGO.US,D,20110527,000000,2.52834,2.55201,2.48262,2.54393,23575162.060237,0
+AVGO.US,D,20110531,000000,2.46001,2.47529,2.43164,2.45503,147498465.12478,0
+AVGO.US,D,20110601,000000,2.45839,2.48844,2.44488,2.45342,46557722.125282,0
+AVGO.US,D,20110602,000000,2.45642,2.48121,2.39616,2.4351,31858478.81091,0
+AVGO.US,D,20110603,000000,2.44966,2.48037,2.40469,2.46226,56180115.528044,0
+AVGO.US,D,20110606,000000,2.4709,2.4709,2.41652,2.42169,19025241.074525,0
+AVGO.US,D,20110607,000000,2.45566,2.48844,2.42647,2.47371,68605958.697379,0
+AVGO.US,D,20110608,000000,2.45566,2.48262,2.41549,2.42724,24119249.486726,0
+AVGO.US,D,20110609,000000,2.4922,2.51668,2.45165,2.48703,44675932.004854,0
+AVGO.US,D,20110610,000000,2.4906,2.49867,2.42497,2.45333,19610419.435385,0
+AVGO.US,D,20110613,000000,2.45333,2.49259,2.39587,2.43164,31729816.683592,0
+AVGO.US,D,20110614,000000,2.45258,2.50338,2.45165,2.48609,30064984.140439,0
+AVGO.US,D,20110615,000000,2.48703,2.49867,2.43972,2.44488,26347916.110674,0
+AVGO.US,D,20110616,000000,2.42778,2.43822,2.37897,2.43089,29885485.561654,0
+AVGO.US,D,20110617,000000,2.45333,2.46534,2.34489,2.36761,27739916.778545,0
+AVGO.US,D,20110620,000000,2.36469,2.41485,2.34489,2.38582,26258672.736105,0
+AVGO.US,D,20110621,000000,2.40083,2.50572,2.39305,2.48195,25312686.575157,0
+AVGO.US,D,20110622,000000,2.47511,2.64355,2.44421,2.62234,52690038.165286,0
+AVGO.US,D,20110623,000000,2.5847,2.62731,2.53709,2.60948,52320432.772717,0
+AVGO.US,D,20110624,000000,2.6062,2.61004,2.54937,2.5875,140912913.30945,0
+AVGO.US,D,20110627,000000,2.58946,2.62383,2.54937,2.58224,24824239.128232,0
+AVGO.US,D,20110628,000000,2.60863,2.72335,2.60863,2.69154,42758429.623425,0
+AVGO.US,D,20110629,000000,2.71623,2.75275,2.66908,2.74711,35253071.407824,0
+AVGO.US,D,20110630,000000,2.75358,2.81903,2.70589,2.76822,36143811.670227,0
+AVGO.US,D,20110701,000000,2.7842,2.84025,2.78344,2.81631,24855179.81365,0
+AVGO.US,D,20110705,000000,2.8226,2.84683,2.80532,2.838,13066597.604727,0
+AVGO.US,D,20110706,000000,2.82475,2.84673,2.78881,2.84673,16900973.968124,0
+AVGO.US,D,20110707,000000,2.85029,2.87376,2.80748,2.81631,31739349.183919,0
+AVGO.US,D,20110708,000000,2.77614,2.78344,2.69774,2.76504,27747659.938028,0
+AVGO.US,D,20110711,000000,2.70984,2.77687,2.70259,2.72391,20005256.664014,0
+AVGO.US,D,20110712,000000,2.70909,2.71256,2.55033,2.57914,47602920.8455,0
+AVGO.US,D,20110713,000000,2.60394,2.64194,2.55323,2.57705,26711610.287958,0
+AVGO.US,D,20110714,000000,2.58224,2.6582,2.55679,2.56253,30689751.667461,0
+AVGO.US,D,20110715,000000,2.57663,2.61878,2.54571,2.58674,18867885.588679,0
+AVGO.US,D,20110718,000000,2.56985,2.60128,2.50572,2.54937,16449293.215196,0
+AVGO.US,D,20110719,000000,2.57116,2.65594,2.55942,2.63709,24567277.002096,0
+AVGO.US,D,20110720,000000,2.64194,2.69529,2.61669,2.62731,20355903.564313,0
+AVGO.US,D,20110721,000000,2.61511,2.70909,2.6025,2.67772,28138343.3397,0
+AVGO.US,D,20110722,000000,2.67548,2.72391,2.64272,2.70025,18812149.751571,0
+AVGO.US,D,20110725,000000,2.66908,2.66908,2.61444,2.62899,19714382.268559,0
+AVGO.US,D,20110726,000000,2.64345,2.69163,2.63771,2.67078,37409003.456651,0
+AVGO.US,D,20110727,000000,2.65529,2.66994,2.43501,2.44966,55623768.98661,0
+AVGO.US,D,20110728,000000,2.46882,2.53519,2.36066,2.52345,64578163.109469,0
+AVGO.US,D,20110729,000000,2.44911,2.49897,2.39144,2.44976,52733227.314813,0
+AVGO.US,D,20110801,000000,2.4767,2.48403,2.40011,2.41841,32664374.494984,0
+AVGO.US,D,20110802,000000,2.39295,2.46328,2.33371,2.33437,28877916.253342,0
+AVGO.US,D,20110803,000000,2.38111,2.39231,2.2817,2.38797,23348863.697725,0
+AVGO.US,D,20110804,000000,2.34592,2.36742,2.24807,2.25111,35733147.295802,0
+AVGO.US,D,20110805,000000,2.27803,2.36677,2.11908,2.13729,60056221.876114,0
+AVGO.US,D,20110808,000000,2.08576,2.11251,1.92464,1.98041,59991166.555445,0
+AVGO.US,D,20110809,000000,2.01657,2.16294,1.99824,2.15832,57809874.860496,0
+AVGO.US,D,20110810,000000,2.11908,2.21213,2.082,2.13082,41775772.626022,0
+AVGO.US,D,20110811,000000,2.1759,2.26912,2.15598,2.23729,37153607.003754,0
+AVGO.US,D,20110812,000000,2.29399,2.33099,2.25081,2.26105,35338693.497353,0
+AVGO.US,D,20110815,000000,2.2817,2.36018,2.27183,2.30274,18548147.421285,0
+AVGO.US,D,20110816,000000,2.28284,2.30771,2.23343,2.25614,23966910.545745,0
+AVGO.US,D,20110817,000000,2.28226,2.33317,2.22968,2.23644,26113171.633347,0
+AVGO.US,D,20110818,000000,2.17138,2.17814,2.0602,2.08405,31649253.742281,0
+AVGO.US,D,20110819,000000,2.08576,2.16715,2.05064,2.06087,17309273.856434,0
+AVGO.US,D,20110822,000000,2.0971,2.10529,1.98961,2.01373,35407423.357252,0
+AVGO.US,D,20110823,000000,2.02659,2.13401,1.98586,2.13129,49410804.798589,0
+AVGO.US,D,20110824,000000,2.33258,2.43736,2.28573,2.3506,95197917.467265,0
+AVGO.US,D,20110825,000000,2.33916,2.3506,2.24434,2.2494,34408001.940282,0
+AVGO.US,D,20110826,000000,2.2277,2.29708,2.16359,2.29635,28712338.320288,0
+AVGO.US,D,20110829,000000,2.33099,2.39671,2.31277,2.39305,18476019.94395,0
+AVGO.US,D,20110830,000000,2.37081,2.45981,2.3506,2.41322,23535178.813055,0
+AVGO.US,D,20110831,000000,2.42563,2.51294,2.38545,2.41173,31454556.417165,0
+AVGO.US,D,20110901,000000,2.40611,2.41485,2.29325,2.299,42741377.63122,0
+AVGO.US,D,20110902,000000,2.25624,2.29718,2.22246,2.26781,17440257.866515,0
+AVGO.US,D,20110906,000000,2.22104,2.29353,2.20152,2.29222,16197997.335067,0
+AVGO.US,D,20110907,000000,2.34592,2.42151,2.34115,2.3816,20034461.262782,0
+AVGO.US,D,20110908,000000,2.34349,2.4293,2.33831,2.41033,26607647.454782,0
+AVGO.US,D,20110909,000000,2.38244,2.42233,2.3308,2.35304,26126282.815361,0
+AVGO.US,D,20110912,000000,2.31991,2.45258,2.31634,2.44282,28099734.050666,0
+AVGO.US,D,20110913,000000,2.44282,2.51267,2.41126,2.50055,28155981.128016,0
+AVGO.US,D,20110914,000000,2.51341,2.67857,2.50591,2.66299,64805388.094918,0
+AVGO.US,D,20110915,000000,2.68956,2.74804,2.64561,2.68419,41031066.008294,0
+AVGO.US,D,20110916,000000,2.6723,2.69312,2.6243,2.66599,24675830.346604,0
+AVGO.US,D,20110919,000000,2.62966,2.77565,2.58721,2.7289,44824990.487622,0
+AVGO.US,D,20110920,000000,2.73989,2.75958,2.65011,2.65388,37084919.747208,0
+AVGO.US,D,20110921,000000,2.67078,2.77565,2.62158,2.6288,45081505.278546,0
+AVGO.US,D,20110922,000000,2.54553,2.55782,2.40884,2.48291,48633453.361303,0
+AVGO.US,D,20110923,000000,2.47445,2.56102,2.43972,2.5429,28559935.474277,0
+AVGO.US,D,20110926,000000,2.54403,2.56309,2.45173,2.49172,34662333.309343,0
+AVGO.US,D,20110927,000000,2.53519,2.56805,2.51069,2.52016,28841394.528626,0
+AVGO.US,D,20110928,000000,2.41268,2.45417,2.403,2.41192,145766159.52064,0
+AVGO.US,D,20110929,000000,2.43578,2.45173,2.35774,2.42368,67166998.483206,0
+AVGO.US,D,20110930,000000,2.4202,2.43859,2.36939,2.39466,70722482.644297,0
+AVGO.US,D,20111003,000000,2.38638,2.42778,2.31391,2.32996,50144860.577963,0
+AVGO.US,D,20111004,000000,2.32544,2.39144,2.25484,2.36291,50919783.624104,0
+AVGO.US,D,20111005,000000,2.35774,2.3892,2.30872,2.38244,48064453.623904,0
+AVGO.US,D,20111006,000000,2.39295,2.42233,2.35916,2.40742,34002322.158207,0
+AVGO.US,D,20111007,000000,2.42233,2.44282,2.37681,2.40234,17191432.980883,0
+AVGO.US,D,20111010,000000,2.41126,2.48863,2.41126,2.45914,51437212.00219,0
+AVGO.US,D,20111011,000000,2.45651,2.47755,2.41126,2.43501,17794366.289279,0
+AVGO.US,D,20111012,000000,2.44911,2.47314,2.40459,2.45849,33168180.450817,0
+AVGO.US,D,20111013,000000,2.43972,2.55231,2.43164,2.48863,82401872.458413,0
+AVGO.US,D,20111014,000000,2.55594,2.6165,2.54131,2.60843,42712982.496166,0
+AVGO.US,D,20111017,000000,2.59547,2.60759,2.54364,2.56168,29149065.296166,0
+AVGO.US,D,20111018,000000,2.55231,2.62799,2.55078,2.61868,19088922.437045,0
+AVGO.US,D,20111019,000000,2.58928,2.58994,2.52075,2.52994,41486421.300454,0
+AVGO.US,D,20111020,000000,2.5229,2.54403,2.4198,2.48291,32022128.942222,0
+AVGO.US,D,20111021,000000,2.50749,2.52075,2.44187,2.47239,32996126.808043,0
+AVGO.US,D,20111024,000000,2.49006,2.60168,2.48422,2.58289,35159471.840365,0
+AVGO.US,D,20111025,000000,2.54553,2.58355,2.51069,2.5164,33687281.010526,0
+AVGO.US,D,20111026,000000,2.55718,2.56704,2.45784,2.46759,31666263.131131,0
+AVGO.US,D,20111027,000000,2.50224,2.53915,2.44563,2.46696,59084237.018743,0
+AVGO.US,D,20111028,000000,2.48139,2.48355,2.27127,2.45417,97989470.247398,0
+AVGO.US,D,20111031,000000,2.41287,2.4982,2.40975,2.46749,48951380.886179,0
+AVGO.US,D,20111101,000000,2.38854,2.44187,2.35841,2.41126,22165438.397346,0
+AVGO.US,D,20111102,000000,2.44282,2.44768,2.36742,2.3816,29342090.43966,0
+AVGO.US,D,20111103,000000,2.44854,2.52103,2.39699,2.50872,43042466.180656,0
+AVGO.US,D,20111104,000000,2.46956,2.53559,2.46892,2.5122,18830266.827612,0
+AVGO.US,D,20111107,000000,2.50919,2.52806,2.45576,2.52657,23661593.613482,0
+AVGO.US,D,20111108,000000,2.53746,2.54693,2.47445,2.53746,12967353.092942,0
+AVGO.US,D,20111109,000000,2.48788,2.52345,2.41642,2.42778,19082436.076487,0
+AVGO.US,D,20111110,000000,2.45924,2.46696,2.40281,2.41905,13083532.437711,0
+AVGO.US,D,20111111,000000,2.4443,2.51267,2.42863,2.50524,15811819.238019,0
+AVGO.US,D,20111114,000000,2.49275,2.50666,2.3985,2.41785,21984629.765445,0
+AVGO.US,D,20111115,000000,2.40884,2.44911,2.39005,2.41033,22213761.25096,0
+AVGO.US,D,20111116,000000,2.39456,2.43286,2.32855,2.34517,23512449.924007,0
+AVGO.US,D,20111117,000000,2.33897,2.34656,2.26124,2.27991,23744563.644262,0
+AVGO.US,D,20111118,000000,2.29942,2.30752,2.15588,2.18169,44177440.81736,0
+AVGO.US,D,20111121,000000,2.14604,2.17288,2.10349,2.15186,49803873.988052,0
+AVGO.US,D,20111122,000000,2.16424,2.2082,2.12642,2.14893,29025441.015387,0
+AVGO.US,D,20111123,000000,2.11889,2.14667,2.09468,2.11654,32598807.934076,0
+AVGO.US,D,20111125,000000,2.09609,2.12876,2.06848,2.07776,12250083.034814,0
+AVGO.US,D,20111128,000000,2.14519,2.15822,2.05447,2.08818,65219226.419173,0
+AVGO.US,D,20111129,000000,2.08818,2.14519,2.0838,2.10942,43111824.440018,0
+AVGO.US,D,20111130,000000,2.14564,2.20001,2.11739,2.18613,50073329.547576,0
+AVGO.US,D,20111201,000000,2.17888,2.21983,2.12782,2.18527,66558281.769583,0
+AVGO.US,D,20111202,000000,2.21204,2.31176,2.20348,2.27682,73728596.563076,0
+AVGO.US,D,20111205,000000,2.3031,2.33371,2.24875,2.2679,39662401.327258,0
+AVGO.US,D,20111206,000000,2.25973,2.27991,2.19589,2.25101,37031804.016335,0
+AVGO.US,D,20111207,000000,2.23766,2.29362,2.22404,2.28132,34241539.987644,0
+AVGO.US,D,20111208,000000,2.27842,2.31176,2.23504,2.24141,40233435.374782,0
+AVGO.US,D,20111209,000000,2.19371,2.23917,2.17692,2.23644,40143063.011347,0
+AVGO.US,D,20111212,000000,2.09121,2.16519,2.01562,2.15268,50268442.255387,0
+AVGO.US,D,20111213,000000,2.15841,2.19823,2.12416,2.13643,44646620.897705,0
+AVGO.US,D,20111214,000000,2.11599,2.14537,2.06519,2.09758,28912637.986377,0
+AVGO.US,D,20111215,000000,2.12652,2.1463,2.09758,2.10143,32596656.464728,0
+AVGO.US,D,20111216,000000,2.12247,2.14031,2.06697,2.11316,123158775.23663,0
+AVGO.US,D,20111219,000000,2.11521,2.11521,2.00952,2.02144,35115803.403112,0
+AVGO.US,D,20111220,000000,2.04933,2.12791,2.04847,2.11521,40359488.046706,0
+AVGO.US,D,20111221,000000,2.11521,2.13214,2.02144,2.04791,32036912.30586,0
+AVGO.US,D,20111222,000000,2.06235,2.13807,2.04556,2.12941,37989122.669291,0
+AVGO.US,D,20111223,000000,2.14378,2.17241,2.11664,2.15627,16036392.164718,0
+AVGO.US,D,20111227,000000,2.14771,2.16669,2.13016,2.15268,10893858.532975,0
+AVGO.US,D,20111228,000000,2.1542,2.15493,2.10209,2.10885,18228590.318142,0
+AVGO.US,D,20111229,000000,2.11739,2.14301,2.10942,2.13643,13930178.229328,0
+AVGO.US,D,20111230,000000,2.12498,2.13973,2.10293,2.11739,11399560.338035,0
+AVGO.US,D,20120103,000000,2.16385,2.21344,2.11975,2.12416,31390374.465241,0
+AVGO.US,D,20120104,000000,2.12182,2.13401,2.06182,2.08726,27604597.877255,0
+AVGO.US,D,20120105,000000,2.09044,2.10942,2.06764,2.09044,27360842.790679,0
+AVGO.US,D,20120106,000000,2.08443,2.09468,2.05571,2.0772,33196692.745092,0
+AVGO.US,D,20120109,000000,2.14988,2.22968,2.1463,2.2172,45637393.833931,0
+AVGO.US,D,20120110,000000,2.23917,2.28395,2.22874,2.24865,36566000.251751,0
+AVGO.US,D,20120111,000000,2.25175,2.32198,2.24434,2.28921,33987006.252653,0
+AVGO.US,D,20120112,000000,2.28921,2.34311,2.26124,2.32425,27084347.027003,0
+AVGO.US,D,20120113,000000,2.31259,2.34752,2.29013,2.31652,33084230.542909,0
+AVGO.US,D,20120117,000000,2.32563,2.36733,2.30892,2.32207,43316150.123006,0
+AVGO.US,D,20120118,000000,2.4154,2.56777,2.40516,2.49024,60341685.645683,0
+AVGO.US,D,20120119,000000,2.48562,2.52036,2.46563,2.46696,42993738.595184,0
+AVGO.US,D,20120120,000000,2.46001,2.49736,2.44637,2.48076,31975936.25628,0
+AVGO.US,D,20120123,000000,2.48364,2.48722,2.44187,2.46956,27427378.577878,0
+AVGO.US,D,20120124,000000,2.46892,2.5122,2.46469,2.48506,41948252.302331,0
+AVGO.US,D,20120125,000000,2.5247,2.5351,2.47248,2.49097,41367525.991905,0
+AVGO.US,D,20120126,000000,2.49519,2.52628,2.48309,2.50073,34804948.034906,0
+AVGO.US,D,20120127,000000,2.48506,2.52966,2.47989,2.49293,40162575.347213,0
+AVGO.US,D,20120130,000000,2.46563,2.49519,2.44684,2.47464,22610835.155644,0
+AVGO.US,D,20120131,000000,2.4924,2.50064,2.44816,2.49015,22113196.035218,0
+AVGO.US,D,20120201,000000,2.52309,2.56073,2.50478,2.54008,53645887.002549,0
+AVGO.US,D,20120202,000000,2.55333,2.58092,2.54946,2.56777,49321146.041323,0
+AVGO.US,D,20120203,000000,2.58583,2.60308,2.56589,2.57745,32458653.552172,0
+AVGO.US,D,20120206,000000,2.57097,2.57163,2.50478,2.51668,25695360.546387,0
+AVGO.US,D,20120207,000000,2.51971,2.54185,2.49097,2.53709,19263031.691622,0
+AVGO.US,D,20120208,000000,2.53809,2.56795,2.52695,2.55934,20486642.605111,0
+AVGO.US,D,20120209,000000,2.56871,2.59097,2.55267,2.57764,16068334.028942,0
+AVGO.US,D,20120210,000000,2.56073,2.59753,2.52036,2.53032,12127055.200984,0
+AVGO.US,D,20120213,000000,2.55689,2.58036,2.49519,2.55397,17606741.12083,0
+AVGO.US,D,20120214,000000,2.53631,2.56355,2.50872,2.53201,24967130.775593,0
+AVGO.US,D,20120215,000000,2.56223,2.60308,2.55397,2.56675,27073184.948408,0
+AVGO.US,D,20120216,000000,2.57011,2.63781,2.54729,2.63116,22853865.985212,0
+AVGO.US,D,20120217,000000,2.61868,2.62579,2.55623,2.58583,24265123.368825,0
+AVGO.US,D,20120221,000000,2.58984,2.63265,2.58852,2.60225,27869910.260659,0
+AVGO.US,D,20120222,000000,2.59303,2.66459,2.59303,2.63406,33171876.291727,0
+AVGO.US,D,20120223,000000,2.62644,2.73376,2.62016,2.72852,64882457.561248,0
+AVGO.US,D,20120224,000000,2.74052,2.7441,2.6538,2.66441,26337382.431543,0
+AVGO.US,D,20120227,000000,2.63709,2.72852,2.60759,2.71313,30832632.663983,0
+AVGO.US,D,20120228,000000,2.70232,2.7457,2.68224,2.71537,29412428.57615,0
+AVGO.US,D,20120229,000000,2.7105,2.76597,2.69348,2.75931,47024665.529572,0
+AVGO.US,D,20120301,000000,2.76898,2.77348,2.72644,2.73799,17103829.83542,0
+AVGO.US,D,20120302,000000,2.73528,2.73687,2.66513,2.68532,26713633.947245,0
+AVGO.US,D,20120305,000000,2.67886,2.68159,2.58919,2.60101,33910043.294705,0
+AVGO.US,D,20120306,000000,2.53963,2.60336,2.53886,2.59097,27170608.166834,0
+AVGO.US,D,20120307,000000,2.59914,2.63887,2.5874,2.62261,13690023.126117,0
+AVGO.US,D,20120308,000000,2.66299,2.70063,2.64843,2.6723,22745578.911664,0
+AVGO.US,D,20120309,000000,2.67499,2.70146,2.64495,2.69792,18135853.468593,0
+AVGO.US,D,20120312,000000,2.69481,2.70429,2.64843,2.68532,11889051.567119,0
+AVGO.US,D,20120313,000000,2.71313,2.76409,2.70579,2.76119,17583564.896571,0
+AVGO.US,D,20120314,000000,2.75894,2.81555,2.71462,2.72325,30367723.569819,0
+AVGO.US,D,20120315,000000,2.73454,2.78025,2.71614,2.78025,22070848.301922,0
+AVGO.US,D,20120316,000000,2.78608,2.85686,2.77378,2.79058,31943738.771937,0
+AVGO.US,D,20120319,000000,2.78099,2.80965,2.76974,2.80232,11620022.041129,0
+AVGO.US,D,20120320,000000,2.77574,2.80898,2.76119,2.80025,23959433.657221,0
+AVGO.US,D,20120321,000000,2.79499,2.84202,2.7868,2.82447,18475561.9579,0
+AVGO.US,D,20120322,000000,2.81122,2.8228,2.78739,2.79414,26728364.056688,0
+AVGO.US,D,20120323,000000,2.78542,2.81049,2.76269,2.80532,20185745.770766,0
+AVGO.US,D,20120326,000000,2.8317,2.86062,2.79575,2.85986,22650520.179352,0
+AVGO.US,D,20120327,000000,2.84888,2.87311,2.82588,2.85517,23899181.86465,0
+AVGO.US,D,20120328,000000,2.85912,2.86193,2.7825,2.79575,22667699.981617,0
+AVGO.US,D,20120329,000000,2.77228,2.82523,2.76119,2.8228,16203280.150892,0
+AVGO.US,D,20120330,000000,2.8317,2.88766,2.80898,2.86924,32880448.052677,0
+AVGO.US,D,20120402,000000,2.86353,2.87227,2.80617,2.84888,19516297.976847,0
+AVGO.US,D,20120403,000000,2.83114,2.87085,2.80758,2.82523,16391917.148982,0
+AVGO.US,D,20120404,000000,2.80157,2.80758,2.73106,2.75435,17825030.0529,0
+AVGO.US,D,20120405,000000,2.75894,2.79658,2.75001,2.77048,13937250.385995,0
+AVGO.US,D,20120409,000000,2.73744,2.77574,2.72936,2.76702,14813239.237278,0
+AVGO.US,D,20120410,000000,2.75295,2.77875,2.69265,2.70956,27259702.429667,0
+AVGO.US,D,20120411,000000,2.72785,2.8133,2.71678,2.75958,21653953.18706,0
+AVGO.US,D,20120412,000000,2.77048,2.83114,2.76119,2.80898,17009740.329397,0
+AVGO.US,D,20120413,000000,2.7918,2.79254,2.7396,2.74495,12142605.424981,0
+AVGO.US,D,20120416,000000,2.76269,2.76616,2.72447,2.72785,23947813.592576,0
+AVGO.US,D,20120417,000000,2.75124,2.79414,2.74052,2.77875,15341531.470487,0
+AVGO.US,D,20120418,000000,2.76485,2.78391,2.73237,2.75958,12001279.450858,0
+AVGO.US,D,20120419,000000,2.72325,2.73809,2.62186,2.62937,39344452.500708,0
+AVGO.US,D,20120420,000000,2.63237,2.63237,2.47445,2.52393,109194652.78546,0
+AVGO.US,D,20120423,000000,2.48648,2.49097,2.44019,2.44666,59639348.062928,0
+AVGO.US,D,20120424,000000,2.44393,2.44892,2.38395,2.40619,50587094.03727,0
+AVGO.US,D,20120425,000000,2.54262,2.59699,2.51531,2.57566,56238705.78983,0
+AVGO.US,D,20120426,000000,2.55415,2.59557,2.53379,2.58122,22058759.60039,0
+AVGO.US,D,20120427,000000,2.58364,2.59989,2.54025,2.54739,23304449.701787,0
+AVGO.US,D,20120430,000000,2.53444,2.54872,2.51013,2.53886,18286115.496094,0
+AVGO.US,D,20120501,000000,2.54262,2.57341,2.51596,2.53718,15973658.726811,0
+AVGO.US,D,20120502,000000,2.51294,2.56694,2.49283,2.56093,12016478.197189,0
+AVGO.US,D,20120503,000000,2.55586,2.55708,2.45061,2.45632,25414508.589824,0
+AVGO.US,D,20120504,000000,2.4245,2.45632,2.32435,2.32892,53227245.150196,0
+AVGO.US,D,20120507,000000,2.32357,2.35529,2.29784,2.30453,26956366.553339,0
+AVGO.US,D,20120508,000000,2.28921,2.33184,2.27515,2.32282,38966954.836918,0
+AVGO.US,D,20120509,000000,2.29503,2.30001,2.26178,2.28762,33404043.266172,0
+AVGO.US,D,20120510,000000,2.29718,2.30827,2.25541,2.27352,30272686.139185,0
+AVGO.US,D,20120511,000000,2.25963,2.29362,2.25381,2.27832,39438946.738586,0
+AVGO.US,D,20120514,000000,2.25908,2.31567,2.24347,2.29222,25202823.177533,0
+AVGO.US,D,20120515,000000,2.29645,2.33108,2.27586,2.28602,29190710.07413,0
+AVGO.US,D,20120516,000000,2.28696,2.33108,2.26115,2.26584,26401841.305262,0
+AVGO.US,D,20120517,000000,2.27663,2.27832,2.21242,2.21392,21083962.921695,0
+AVGO.US,D,20120518,000000,2.22584,2.22724,2.1876,2.21035,31039695.612428,0
+AVGO.US,D,20120521,000000,2.209,2.27586,2.18688,2.27586,39002336.921931,0
+AVGO.US,D,20120522,000000,2.27832,2.31334,2.26985,2.30237,38673641.39948,0
+AVGO.US,D,20120523,000000,2.33327,2.47314,2.31944,2.46798,64471526.915866,0
+AVGO.US,D,20120524,000000,2.46318,2.46798,2.38797,2.3939,34042124.341137,0
+AVGO.US,D,20120525,000000,2.40011,2.45905,2.39802,2.44112,20992600.030292,0
+AVGO.US,D,20120529,000000,2.47004,2.54112,2.44536,2.53641,26025227.661057,0
+AVGO.US,D,20120530,000000,2.49999,2.50683,2.4202,2.43408,35632997.462757,0
+AVGO.US,D,20120531,000000,2.45012,2.45829,2.39081,2.43698,26017527.104926,0
+AVGO.US,D,20120601,000000,2.38817,2.40574,2.27175,2.28094,52821352.351355,0
+AVGO.US,D,20120604,000000,2.29862,2.33024,2.22207,2.24789,53961758.915621,0
+AVGO.US,D,20120605,000000,2.25193,2.31877,2.23766,2.31249,48964864.847535,0
+AVGO.US,D,20120606,000000,2.3414,2.42863,2.32506,2.42724,30692169.407768,0
+AVGO.US,D,20120607,000000,2.46122,2.46516,2.41972,2.42573,31374238.445135,0
+AVGO.US,D,20120608,000000,2.41765,2.50611,2.39333,2.49172,34114305.072663,0
+AVGO.US,D,20120611,000000,2.51013,2.52252,2.44019,2.4475,20972768.169276,0
+AVGO.US,D,20120612,000000,2.4521,2.51596,2.4521,2.49726,25085823.718211,0
+AVGO.US,D,20120613,000000,2.49672,2.5398,2.47746,2.50611,27965171.358899,0
+AVGO.US,D,20120614,000000,2.49906,2.49999,2.4154,2.46374,32057415.169691,0
+AVGO.US,D,20120615,000000,2.4673,2.5398,2.46599,2.5198,24729787.493706,0
+AVGO.US,D,20120618,000000,2.51078,2.59463,2.50064,2.57069,23206983.880007,0
+AVGO.US,D,20120619,000000,2.58243,2.58844,2.54403,2.56637,25895628.259963,0
+AVGO.US,D,20120620,000000,2.57369,2.62823,2.57303,2.60843,39573189.905204,0
+AVGO.US,D,20120621,000000,2.60665,2.61735,2.54364,2.54994,31333509.639268,0
+AVGO.US,D,20120622,000000,2.54826,2.59208,2.5429,2.57369,75176183.956317,0
+AVGO.US,D,20120625,000000,2.5461,2.56185,2.51831,2.52986,29336221.827727,0
+AVGO.US,D,20120626,000000,2.53818,2.56046,2.51155,2.54364,25225285.795622,0
+AVGO.US,D,20120627,000000,2.54544,2.59294,2.53896,2.58092,15434768.90944,0
+AVGO.US,D,20120628,000000,2.55239,2.56909,2.50938,2.53737,22906651.540094,0
+AVGO.US,D,20120629,000000,2.58974,2.658,2.58964,2.65512,25676583.118369,0
+AVGO.US,D,20120702,000000,2.64533,2.67641,2.60843,2.6245,29551379.41332,0
+AVGO.US,D,20120703,000000,2.62112,2.64749,2.62112,2.64307,13255255.904496,0
+AVGO.US,D,20120705,000000,2.64307,2.6595,2.62317,2.63145,11596025.702318,0
+AVGO.US,D,20120706,000000,2.62525,2.62654,2.5198,2.54994,19897736.450828,0
+AVGO.US,D,20120709,000000,2.55162,2.55867,2.44948,2.46206,29711546.720492,0
+AVGO.US,D,20120710,000000,2.48477,2.5198,2.45888,2.4721,28851321.109972,0
+AVGO.US,D,20120711,000000,2.4708,2.48139,2.4351,2.44788,25609312.423324,0
+AVGO.US,D,20120712,000000,2.43437,2.4399,2.37699,2.4093,28584592.165067,0
+AVGO.US,D,20120713,000000,2.40723,2.45888,2.40207,2.45126,22703018.161599,0
+AVGO.US,D,20120716,000000,2.43831,2.44713,2.39492,2.42141,18605917.568518,0
+AVGO.US,D,20120717,000000,2.44788,2.45679,2.40865,2.44368,24389621.018347,0
+AVGO.US,D,20120718,000000,2.4399,2.51831,2.43381,2.49906,28706554.915061,0
+AVGO.US,D,20120719,000000,2.5536,2.692,2.54544,2.66513,46885480.373957,0
+AVGO.US,D,20120720,000000,2.65886,2.66224,2.60665,2.60928,20228988.174484,0
+AVGO.US,D,20120723,000000,2.56185,2.57369,2.49446,2.55078,20418498.54132,0
+AVGO.US,D,20120724,000000,2.56497,2.59518,2.49726,2.5278,13193481.042041,0
+AVGO.US,D,20120725,000000,2.52704,2.56985,2.50112,2.52986,27678014.106029,0
+AVGO.US,D,20120726,000000,2.58909,2.64233,2.58844,2.62112,17714282.635692,0
+AVGO.US,D,20120727,000000,2.64674,2.69735,2.62909,2.6723,15547124.60324,0
+AVGO.US,D,20120730,000000,2.68611,2.71405,2.64147,2.66046,16284908.176038,0
+AVGO.US,D,20120731,000000,2.68016,2.78381,2.67866,2.7289,31906876.220392,0
+AVGO.US,D,20120801,000000,2.74448,2.74522,2.69274,2.71332,20854256.290908,0
+AVGO.US,D,20120802,000000,2.68816,2.74693,2.66994,2.70241,17782234.984392,0
+AVGO.US,D,20120803,000000,2.74758,2.77013,2.71191,2.74448,19379424.053157,0
+AVGO.US,D,20120806,000000,2.7502,2.76879,2.73631,2.74177,15282398.015945,0
+AVGO.US,D,20120807,000000,2.75705,2.78297,2.74082,2.76597,20855545.042349,0
+AVGO.US,D,20120808,000000,2.77013,2.78804,2.75482,2.77189,23220063.109506,0
+AVGO.US,D,20120809,000000,2.73913,2.77856,2.73706,2.75998,13515349.377107,0
+AVGO.US,D,20120810,000000,2.75329,2.76805,2.71932,2.74758,19825470.512595,0
+AVGO.US,D,20120813,000000,2.74758,2.74758,2.66908,2.68214,28551957.99635,0
+AVGO.US,D,20120814,000000,2.71623,2.71932,2.66082,2.67359,32889788.837914,0
+AVGO.US,D,20120815,000000,2.66589,2.70891,2.66224,2.70505,21612233.853227,0
+AVGO.US,D,20120816,000000,2.71405,2.74693,2.71405,2.72971,35005375.511057,0
+AVGO.US,D,20120817,000000,2.7918,2.80129,2.692,2.72467,40544887.189939,0
+AVGO.US,D,20120820,000000,2.73255,2.73255,2.61878,2.6595,34436652.695454,0
+AVGO.US,D,20120821,000000,2.64017,2.70373,2.64017,2.69041,25939424.507275,0
+AVGO.US,D,20120822,000000,2.68071,2.71246,2.66513,2.69875,17916840.279514,0
+AVGO.US,D,20120823,000000,2.68016,2.68448,2.64147,2.66343,16306167.249393,0
+AVGO.US,D,20120824,000000,2.66343,2.68748,2.65069,2.66589,17618467.693858,0
+AVGO.US,D,20120827,000000,2.66769,2.6723,2.63594,2.64533,17991449.402185,0
+AVGO.US,D,20120828,000000,2.64992,2.69348,2.63877,2.68214,20714485.339186,0
+AVGO.US,D,20120829,000000,2.69114,2.72589,2.67866,2.70684,16160623.543282,0
+AVGO.US,D,20120830,000000,2.69951,2.69951,2.65124,2.66343,18485094.458227,0
+AVGO.US,D,20120831,000000,2.68384,2.72175,2.65576,2.70429,17936810.601428,0
+AVGO.US,D,20120904,000000,2.68965,2.70598,2.61306,2.65442,29108176.727724,0
+AVGO.US,D,20120905,000000,2.63352,2.63436,2.59208,2.60168,21882914.259162,0
+AVGO.US,D,20120906,000000,2.63594,2.7227,2.60225,2.70758,30941079.500105,0
+AVGO.US,D,20120907,000000,2.71489,2.724,2.66994,2.67699,21425279.687594,0
+AVGO.US,D,20120910,000000,2.6595,2.67641,2.58487,2.58844,21956468.948836,0
+AVGO.US,D,20120911,000000,2.59136,2.63068,2.57594,2.58573,16793389.849908,0
+AVGO.US,D,20120912,000000,2.60429,2.62506,2.58909,2.60514,18663144.522995,0
+AVGO.US,D,20120913,000000,2.60928,2.6182,2.54768,2.59371,29578251.478488,0
+AVGO.US,D,20120914,000000,2.59518,2.62525,2.56637,2.59294,46005550.712483,0
+AVGO.US,D,20120917,000000,2.60225,2.61735,2.57932,2.60928,20684194.354906,0
+AVGO.US,D,20120918,000000,2.60601,2.61306,2.57444,2.61237,14191528.500863,0
+AVGO.US,D,20120919,000000,2.60985,2.63145,2.58148,2.60366,27992671.82353,0
+AVGO.US,D,20120920,000000,2.56881,2.59371,2.46798,2.50721,54177544.900678,0
+AVGO.US,D,20120921,000000,2.5505,2.68335,2.5505,2.6382,92394978.940931,0
+AVGO.US,D,20120924,000000,2.60018,2.61078,2.54328,2.5705,59480607.968096,0
+AVGO.US,D,20120925,000000,2.5675,2.59962,2.44647,2.45219,45776994.37224,0
+AVGO.US,D,20120926,000000,2.4323,2.49202,2.40639,2.48562,55547498.333155,0
+AVGO.US,D,20120927,000000,2.46526,2.59962,2.44948,2.59284,55366966.62305,0
+AVGO.US,D,20120928,000000,2.55934,2.60158,2.53352,2.59004,34872314.587497,0
+AVGO.US,D,20121001,000000,2.61078,2.64027,2.56704,2.57695,27043266.743469,0
+AVGO.US,D,20121002,000000,2.59284,2.59284,2.53304,2.55708,23011317.328601,0
+AVGO.US,D,20121003,000000,2.56552,2.60366,2.55774,2.56815,36685949.993295,0
+AVGO.US,D,20121004,000000,2.56815,2.56815,2.52598,2.55708,15377808.225922,0
+AVGO.US,D,20121005,000000,2.57914,2.62112,2.53877,2.55848,20347681.117102,0
+AVGO.US,D,20121008,000000,2.52598,2.54328,2.50431,2.51698,13512132.823922,0
+AVGO.US,D,20121009,000000,2.4889,2.50638,2.45455,2.49529,27956640.037377,0
+AVGO.US,D,20121010,000000,2.50206,2.50431,2.41823,2.42132,19484824.749511,0
+AVGO.US,D,20121011,000000,2.45219,2.48732,2.41885,2.44647,18531500.160938,0
+AVGO.US,D,20121012,000000,2.43164,2.45219,2.41755,2.44984,35983505.902156,0
+AVGO.US,D,20121015,000000,2.45888,2.4784,2.43672,2.46609,23076457.855976,0
+AVGO.US,D,20121016,000000,2.4738,2.56967,2.46874,2.55221,25038906.775262,0
+AVGO.US,D,20121017,000000,2.53256,2.5705,2.51698,2.53417,18050167.474033,0
+AVGO.US,D,20121018,000000,2.53098,2.55586,2.51193,2.52946,17164699.376614,0
+AVGO.US,D,20121019,000000,2.5349,2.53944,2.44449,2.46609,25692261.152427,0
+AVGO.US,D,20121022,000000,2.48732,2.50234,2.45126,2.48149,17103893.740449,0
+AVGO.US,D,20121023,000000,2.44863,2.47755,2.43831,2.46938,14742602.877312,0
+AVGO.US,D,20121024,000000,2.49106,2.49529,2.42132,2.43164,18199833.054585,0
+AVGO.US,D,20121025,000000,2.45689,2.50638,2.45455,2.50338,20722771.691425,0
+AVGO.US,D,20121026,000000,2.50338,2.52517,2.48149,2.51331,16990377.10527,0
+AVGO.US,D,20121031,000000,2.49755,2.50338,2.43793,2.45379,30757203.426758,0
+AVGO.US,D,20121101,000000,2.47305,2.5675,2.45549,2.563,25203707.197117,0
+AVGO.US,D,20121102,000000,2.5784,2.58899,2.52121,2.52355,25874539.600021,0
+AVGO.US,D,20121105,000000,2.45126,2.55708,2.45042,2.54956,18684169.277907,0
+AVGO.US,D,20121106,000000,2.55221,2.62112,2.54176,2.62112,26981332.118441,0
+AVGO.US,D,20121107,000000,2.58392,2.60843,2.51793,2.5229,27931280.391257,0
+AVGO.US,D,20121108,000000,2.59962,2.59962,2.51331,2.51399,17855097.369574,0
+AVGO.US,D,20121109,000000,2.52598,2.52598,2.483,2.48732,19093789.870174,0
+AVGO.US,D,20121112,000000,2.49463,2.51442,2.46778,2.49699,10238970.435088,0
+AVGO.US,D,20121113,000000,2.4709,2.51248,2.46506,2.47229,14958484.719915,0
+AVGO.US,D,20121114,000000,2.50206,2.51793,2.44205,2.45379,16224816.146043,0
+AVGO.US,D,20121115,000000,2.45728,2.46798,2.38347,2.39596,18500122.791146,0
+AVGO.US,D,20121116,000000,2.39305,2.40565,2.35362,2.37277,32152846.681346,0
+AVGO.US,D,20121119,000000,2.39802,2.43859,2.37813,2.43286,22429834.808652,0
+AVGO.US,D,20121120,000000,2.47529,2.48732,2.41455,2.43754,16023941.334682,0
+AVGO.US,D,20121121,000000,2.4351,2.44854,2.41605,2.43831,10500469.818361,0
+AVGO.US,D,20121123,000000,2.45042,2.50638,2.44074,2.49259,11006129.020068,0
+AVGO.US,D,20121126,000000,2.49755,2.54393,2.48214,2.5289,22292769.169871,0
+AVGO.US,D,20121127,000000,2.51569,2.56552,2.49605,2.5349,27656265.094111,0
+AVGO.US,D,20121128,000000,2.49755,2.57294,2.49699,2.56609,22901187.660019,0
+AVGO.US,D,20121129,000000,2.59199,2.63227,2.57914,2.60759,25658082.612147,0
+AVGO.US,D,20121130,000000,2.56967,2.6319,2.51857,2.60759,56040088.9562,0
+AVGO.US,D,20121203,000000,2.62928,2.64326,2.57294,2.58608,23560836.68265,0
+AVGO.US,D,20121204,000000,2.59453,2.61237,2.57705,2.59453,22745525.657471,0
+AVGO.US,D,20121205,000000,2.60308,2.61237,2.563,2.56552,21367669.302936,0
+AVGO.US,D,20121206,000000,2.5705,2.61154,2.56017,2.60928,16114441.508177,0
+AVGO.US,D,20121207,000000,2.54328,2.5675,2.52215,2.54438,114480674.51151,0
+AVGO.US,D,20121210,000000,2.55415,2.56478,2.53352,2.55934,36133927.692234,0
+AVGO.US,D,20121211,000000,2.575,2.59126,2.5505,2.5675,58719775.981099,0
+AVGO.US,D,20121212,000000,2.58478,2.59126,2.55934,2.56815,66323729.007346,0
+AVGO.US,D,20121213,000000,2.61304,2.61376,2.50763,2.51577,88661171.554456,0
+AVGO.US,D,20121214,000000,2.47602,2.48366,2.27724,2.32478,132218721.57275,0
+AVGO.US,D,20121217,000000,2.33526,2.38922,2.31589,2.38846,94539649.667223,0
+AVGO.US,D,20121218,000000,2.40648,2.42647,2.366,2.40913,55469699.490454,0
+AVGO.US,D,20121219,000000,2.41054,2.42647,2.38449,2.38846,33516230.068689,0
+AVGO.US,D,20121220,000000,2.39271,2.40695,2.34573,2.38168,31862086.056436,0
+AVGO.US,D,20121221,000000,2.32485,2.35676,2.31507,2.34119,46965251.595583,0
+AVGO.US,D,20121224,000000,2.33599,2.33902,2.31287,2.32551,10707857.085405,0
+AVGO.US,D,20121226,000000,2.3309,2.35656,2.29712,2.30544,21884293.274758,0
+AVGO.US,D,20121227,000000,2.32035,2.35109,2.29156,2.34204,36893959.201696,0
+AVGO.US,D,20121228,000000,2.31902,2.34977,2.31129,2.32551,26274641.649322,0
+AVGO.US,D,20121231,000000,2.33902,2.37269,2.31212,2.36309,35686211.717065,0
+AVGO.US,D,20130102,000000,2.42092,2.46829,2.40695,2.4295,49178167.604543,0
+AVGO.US,D,20130103,000000,2.42348,2.46205,2.41441,2.44197,31201547.648888,0
+AVGO.US,D,20130104,000000,2.4413,2.44639,2.40338,2.42647,36314604.996091,0
+AVGO.US,D,20130107,000000,2.42035,2.42564,2.39659,2.41291,22530576.753898,0
+AVGO.US,D,20130108,000000,2.4227,2.4413,2.39563,2.39659,28086088.001683,0
+AVGO.US,D,20130109,000000,2.42647,2.46073,2.4159,2.4496,39454027.760864,0
+AVGO.US,D,20130110,000000,2.4979,2.50763,2.46507,2.50263,59725034.085836,0
+AVGO.US,D,20130111,000000,2.50433,2.56566,2.50026,2.56405,64118784.56599,0
+AVGO.US,D,20130114,000000,2.5117,2.58474,2.5117,2.58085,65976217.635351,0
+AVGO.US,D,20130115,000000,2.56055,2.57113,2.52492,2.52886,45186406.105517,0
+AVGO.US,D,20130116,000000,2.52434,2.58395,2.52141,2.58019,37059358.765077,0
+AVGO.US,D,20130117,000000,2.5967,2.61104,2.58236,2.59885,28214604.925018,0
+AVGO.US,D,20130118,000000,2.58474,2.59424,2.56123,2.57113,25220974.573024,0
+AVGO.US,D,20130122,000000,2.572,2.58386,2.56311,2.57113,18495891.492749,0
+AVGO.US,D,20130123,000000,2.60111,2.61304,2.5513,2.56972,30530220.00928,0
+AVGO.US,D,20130124,000000,2.51667,2.56123,2.50763,2.53321,59693323.494164,0
+AVGO.US,D,20130125,000000,2.52572,2.55953,2.52492,2.55039,46998520.160844,0
+AVGO.US,D,20130128,000000,2.5685,2.5782,2.54669,2.57435,51516336.211225,0
+AVGO.US,D,20130129,000000,2.56055,2.59114,2.55198,2.58085,31786190.485926,0
+AVGO.US,D,20130130,000000,2.57509,2.63755,2.57471,2.6165,33733286.525055,0
+AVGO.US,D,20130131,000000,2.65189,2.69437,2.63172,2.67057,90763333.658677,0
+AVGO.US,D,20130201,000000,2.68707,2.7104,2.67425,2.70721,37467505.451342,0
+AVGO.US,D,20130204,000000,2.66907,2.70332,2.62369,2.62669,58131131.718992,0
+AVGO.US,D,20130205,000000,2.63331,2.65558,2.61717,2.64378,39368053.055102,0
+AVGO.US,D,20130206,000000,2.63038,2.67218,2.6199,2.66066,27874585.138242,0
+AVGO.US,D,20130207,000000,2.66066,2.66066,2.57859,2.61027,56837801.671609,0
+AVGO.US,D,20130208,000000,2.63407,2.65264,2.6165,2.6369,44154858.014787,0
+AVGO.US,D,20130211,000000,2.64132,2.66465,2.61304,2.64302,40180806.542059,0
+AVGO.US,D,20130212,000000,2.62795,2.63915,2.5967,2.62369,41821819.062641,0
+AVGO.US,D,20130213,000000,2.62728,2.64981,2.6048,2.62595,35614502.53817,0
+AVGO.US,D,20130214,000000,2.61952,2.66312,2.61246,2.66066,43358722.912769,0
+AVGO.US,D,20130215,000000,2.65473,2.67143,2.6117,2.62369,33908977.192886,0
+AVGO.US,D,20130219,000000,2.61304,2.65404,2.59839,2.65371,32675592.034039,0
+AVGO.US,D,20130220,000000,2.64908,2.66775,2.58848,2.58848,44551155.623013,0
+AVGO.US,D,20130221,000000,2.57359,2.58895,2.46073,2.51377,82846665.744941,0
+AVGO.US,D,20130222,000000,2.53603,2.57359,2.51667,2.54508,25399526.824996,0
+AVGO.US,D,20130225,000000,2.54802,2.55546,2.45922,2.45999,41028259.38635,0
+AVGO.US,D,20130226,000000,2.47348,2.49377,2.43839,2.47348,46285000.052838,0
+AVGO.US,D,20130227,000000,2.52346,2.56603,2.51082,2.51519,48180195.434406,0
+AVGO.US,D,20130228,000000,2.51519,2.56123,2.4882,2.55508,46592207.008122,0
+AVGO.US,D,20130301,000000,2.53253,2.54508,2.4832,2.51577,42191652.316788,0
+AVGO.US,D,20130304,000000,2.50536,2.51577,2.46433,2.50433,22775984.090185,0
+AVGO.US,D,20130305,000000,2.52207,2.56528,2.51441,2.56311,40864841.734948,0
+AVGO.US,D,20130306,000000,2.56055,2.59593,2.55433,2.59114,32961920.023551,0
+AVGO.US,D,20130307,000000,2.5898,2.62273,2.5685,2.61104,41175885.332675,0
+AVGO.US,D,20130308,000000,2.6165,2.64378,2.6117,2.63331,26370048.984294,0
+AVGO.US,D,20130311,000000,2.61888,2.66247,2.61104,2.63254,37734183.896414,0
+AVGO.US,D,20130312,000000,2.62963,2.65293,2.61304,2.64662,30105221.77196,0
+AVGO.US,D,20130313,000000,2.64908,2.6951,2.63254,2.68707,36826012.476024,0
+AVGO.US,D,20130314,000000,2.69145,2.76106,2.68982,2.7372,58195941.300569,0
+AVGO.US,D,20130315,000000,2.73994,2.74587,2.67369,2.68776,46137935.824881,0
+AVGO.US,D,20130318,000000,2.65632,2.68028,2.6165,2.63254,38426358.706416,0
+AVGO.US,D,20130319,000000,2.64227,2.67425,2.61596,2.63538,44736490.889246,0
+AVGO.US,D,20130320,000000,2.66388,2.6936,2.63915,2.68264,39694655.19179,0
+AVGO.US,D,20130321,000000,2.65793,2.68388,2.63661,2.66907,37059051.409743,0
+AVGO.US,D,20130322,000000,2.68501,2.70503,2.65539,2.68717,23056217.965321,0
+AVGO.US,D,20130325,000000,2.69228,2.6937,2.64585,2.66596,17170872.050614,0
+AVGO.US,D,20130326,000000,2.6769,2.70059,2.66907,2.68651,12731050.065779,0
+AVGO.US,D,20130327,000000,2.66228,2.68181,2.64585,2.67482,19798908.532374,0
+AVGO.US,D,20130328,000000,2.68717,2.69672,2.66312,2.69446,19638437.252792,0
+AVGO.US,D,20130401,000000,2.68842,2.70188,2.64105,2.65247,24648795.524691,0
+AVGO.US,D,20130402,000000,2.66965,2.67284,2.60982,2.61753,30669197.612421,0
+AVGO.US,D,20130403,000000,2.61753,2.63254,2.55925,2.57509,24377517.348073,0
+AVGO.US,D,20130404,000000,2.5798,2.60273,2.54885,2.59708,20448329.155608,0
+AVGO.US,D,20130405,000000,2.55264,2.58349,2.50177,2.57678,19250289.86014,0
+AVGO.US,D,20130408,000000,2.57584,2.60209,2.54952,2.6015,16462439.203304,0
+AVGO.US,D,20130409,000000,2.60518,2.63661,2.56858,2.61065,21327376.008514,0
+AVGO.US,D,20130410,000000,2.61274,2.66455,2.61133,2.65539,19741136.328094,0
+AVGO.US,D,20130411,000000,2.645,2.69578,2.62775,2.67415,24357571.04676,0
+AVGO.US,D,20130412,000000,2.66455,2.6669,2.59415,2.62009,21482707.035101,0
+AVGO.US,D,20130415,000000,2.60273,2.6068,2.53131,2.53537,32820737.940775,0
+AVGO.US,D,20130416,000000,2.55782,2.59708,2.54103,2.59547,29964569.612174,0
+AVGO.US,D,20130417,000000,2.53321,2.53452,2.42289,2.43215,85282647.536964,0
+AVGO.US,D,20130418,000000,2.48413,2.49781,2.34515,2.35488,54700007.545596,0
+AVGO.US,D,20130419,000000,2.34781,2.39271,2.31402,2.34618,49536024.599133,0
+AVGO.US,D,20130422,000000,2.35394,2.38988,2.2943,2.37015,48490433.54919,0
+AVGO.US,D,20130423,000000,2.39128,2.43346,2.38081,2.42969,34029280.309889,0
+AVGO.US,D,20130424,000000,2.42969,2.46469,2.40526,2.44828,42723853.974817,0
+AVGO.US,D,20130425,000000,2.46235,2.49101,2.44139,2.44895,33475807.543074,0
+AVGO.US,D,20130426,000000,2.44593,2.44593,2.39894,2.40997,41229174.388466,0
+AVGO.US,D,20130429,000000,2.42817,2.46101,2.41686,2.44139,27219218.77907,0
+AVGO.US,D,20130430,000000,2.43704,2.43704,2.36789,2.39894,69962213.572255,0
+AVGO.US,D,20130501,000000,2.40648,2.40734,2.34554,2.35089,50416004.116499,0
+AVGO.US,D,20130502,000000,2.36789,2.41912,2.35026,2.40867,44114997.207541,0
+AVGO.US,D,20130503,000000,2.43026,2.43102,2.39063,2.39271,62512534.9935,0
+AVGO.US,D,20130506,000000,2.40574,2.46942,2.39894,2.46178,43763573.478039,0
+AVGO.US,D,20130507,000000,2.47074,2.473,2.43704,2.44224,22520222.058689,0
+AVGO.US,D,20130508,000000,2.44895,2.51577,2.44479,2.51422,33889592.609942,0
+AVGO.US,D,20130509,000000,2.51308,2.55782,2.50686,2.54196,40229580.653984,0
+AVGO.US,D,20130510,000000,2.54885,2.56225,2.53886,2.55649,20842687.245694,0
+AVGO.US,D,20130513,000000,2.53915,2.56142,2.52131,2.52337,19920960.395241,0
+AVGO.US,D,20130514,000000,2.52037,2.53847,2.50177,2.52931,21234798.462305,0
+AVGO.US,D,20130515,000000,2.52632,2.56603,2.51725,2.56537,22578852.738211,0
+AVGO.US,D,20130516,000000,2.56491,2.59076,2.54431,2.56727,32972794.043288,0
+AVGO.US,D,20130517,000000,2.58877,2.61065,2.57906,2.58414,36563319.051829,0
+AVGO.US,D,20130520,000000,2.56991,2.5932,2.56991,2.58499,18493358.46086,0
+AVGO.US,D,20130521,000000,2.59792,2.63661,2.58499,2.63377,27635632.263964,0
+AVGO.US,D,20130522,000000,2.62576,2.645,2.56915,2.59369,45130001.10255,0
+AVGO.US,D,20130523,000000,2.56991,2.5783,2.53991,2.54952,38037162.066246,0
+AVGO.US,D,20130524,000000,2.54142,2.55925,2.52764,2.55925,20141842.895589,0
+AVGO.US,D,20130528,000000,2.59142,2.59792,2.55264,2.58499,27870250.368191,0
+AVGO.US,D,20130529,000000,2.5798,2.60444,2.56319,2.58414,30353660.267747,0
+AVGO.US,D,20130530,000000,2.71688,2.86917,2.70965,2.83871,110060415.71876,0
+AVGO.US,D,20130531,000000,2.80127,2.87212,2.78559,2.83183,44542539.075208,0
+AVGO.US,D,20130603,000000,2.82787,2.83183,2.74625,2.79965,36252593.407897,0
+AVGO.US,D,20130604,000000,2.80692,2.86627,2.80617,2.83701,44123179.218495,0
+AVGO.US,D,20130605,000000,2.83276,2.83495,2.76361,2.7771,20010061.64664,0
+AVGO.US,D,20130606,000000,2.79136,2.79362,2.7354,2.75833,39611086.336397,0
+AVGO.US,D,20130607,000000,2.75917,2.80127,2.71315,2.79889,40945729.180016,0
+AVGO.US,D,20130610,000000,2.81465,2.81522,2.76144,2.76417,35119459.080142,0
+AVGO.US,D,20130611,000000,2.73436,2.75917,2.72144,2.72388,28909673.114541,0
+AVGO.US,D,20130612,000000,2.75133,2.75296,2.68105,2.70059,28386978.274936,0
+AVGO.US,D,20130613,000000,2.69823,2.80541,2.68916,2.80154,38552236.613264,0
+AVGO.US,D,20130614,000000,2.80409,2.85382,2.7972,2.83788,28824419.104042,0
+AVGO.US,D,20130617,000000,2.85382,2.89448,2.84863,2.87579,32751826.755262,0
+AVGO.US,D,20130618,000000,2.87202,2.9294,2.8673,2.92553,36269826.503504,0
+AVGO.US,D,20130619,000000,2.92107,2.93468,2.87429,2.87429,31834922.20401,0
+AVGO.US,D,20130620,000000,2.84694,2.86419,2.78748,2.79797,41905483.304172,0
+AVGO.US,D,20130621,000000,2.79643,2.82966,2.76455,2.8222,106017919.39276,0
+AVGO.US,D,20130624,000000,2.79192,2.79266,2.72541,2.76994,48819950.262319,0
+AVGO.US,D,20130625,000000,2.80323,2.83788,2.77898,2.80078,34463340.230323,0
+AVGO.US,D,20130626,000000,2.82288,2.84776,2.79266,2.8122,27366060.439369,0
+AVGO.US,D,20130627,000000,2.82966,2.85664,2.81522,2.81739,34913944.34648,0
+AVGO.US,D,20130628,000000,2.79333,2.83993,2.7753,2.8222,30460959.074594,0
+AVGO.US,D,20130701,000000,2.85739,2.8591,2.81909,2.83947,35957267.326028,0
+AVGO.US,D,20130702,000000,2.86513,2.94288,2.85552,2.90533,53481513.222744,0
+AVGO.US,D,20130703,000000,2.89836,2.93468,2.87871,2.91325,20156150.816297,0
+AVGO.US,D,20130705,000000,2.91551,2.95798,2.88098,2.93015,19135847.691396,0
+AVGO.US,D,20130708,000000,2.93901,2.94663,2.80758,2.81389,29991892.441495,0
+AVGO.US,D,20130709,000000,2.84776,2.86646,2.8222,2.83701,18351190.721324,0
+AVGO.US,D,20130710,000000,2.83701,2.89523,2.82645,2.89352,22991143.42225,0
+AVGO.US,D,20130711,000000,2.83362,2.91411,2.82966,2.91325,22211573.712873,0
+AVGO.US,D,20130712,000000,2.92107,2.94288,2.92025,2.94044,24293959.091139,0
+AVGO.US,D,20130715,000000,2.94117,2.95052,2.86569,2.86946,28545605.422516,0
+AVGO.US,D,20130716,000000,2.88098,2.95476,2.88098,2.93468,41397382.543691,0
+AVGO.US,D,20130717,000000,2.94505,3.00016,2.93381,2.93836,31777754.111938,0
+AVGO.US,D,20130718,000000,2.92553,2.93516,2.82728,2.83881,49074684.243216,0
+AVGO.US,D,20130719,000000,2.85004,2.88031,2.83145,2.85739,23520207.936184,0
+AVGO.US,D,20130722,000000,2.88637,2.88637,2.83438,2.85295,13071631.570923,0
+AVGO.US,D,20130723,000000,2.87504,2.88098,2.83183,2.83947,21855539.653366,0
+AVGO.US,D,20130724,000000,2.81389,2.86786,2.78267,2.78504,27161382.984032,0
+AVGO.US,D,20130725,000000,2.75587,2.79192,2.74031,2.78597,33792033.787635,0
+AVGO.US,D,20130726,000000,2.75785,2.78201,2.74436,2.77672,16233756.236555,0
+AVGO.US,D,20130729,000000,2.76455,2.78597,2.74663,2.76256,17344273.451131,0
+AVGO.US,D,20130730,000000,2.77446,2.79333,2.74362,2.78201,15433106.190668,0
+AVGO.US,D,20130731,000000,2.79418,2.79797,2.76031,2.76927,17479795.956383,0
+AVGO.US,D,20130801,000000,2.79569,2.83276,2.7805,2.82353,25827418.441838,0
+AVGO.US,D,20130802,000000,2.81522,2.83042,2.78823,2.83042,20114880.4139,0
+AVGO.US,D,20130805,000000,2.81013,2.82353,2.7903,2.79493,15594393.551654,0
+AVGO.US,D,20130806,000000,2.78823,2.78955,2.77077,2.78267,14223239.01408,0
+AVGO.US,D,20130807,000000,2.79107,2.81665,2.76927,2.81522,23888917.753592,0
+AVGO.US,D,20130808,000000,2.83881,2.83881,2.81455,2.81739,25691058.658263,0
+AVGO.US,D,20130809,000000,2.80674,2.81163,2.7738,2.7805,18355334.7191,0
+AVGO.US,D,20130812,000000,2.78114,2.85382,2.77419,2.84607,13086670.785355,0
+AVGO.US,D,20130813,000000,2.85664,2.87795,2.81739,2.87034,18217734.915731,0
+AVGO.US,D,20130814,000000,2.86154,2.86419,2.80467,2.81013,20227828.199813,0
+AVGO.US,D,20130815,000000,2.72397,2.78882,2.69897,2.71935,33261527.88317,0
+AVGO.US,D,20130816,000000,2.71568,2.74482,2.70975,2.7371,17938963.628045,0
+AVGO.US,D,20130819,000000,2.74191,2.74869,2.72397,2.7371,30791450.846023,0
+AVGO.US,D,20130820,000000,2.74362,2.80078,2.73888,2.77765,23069508.433889,0
+AVGO.US,D,20130821,000000,2.76605,2.79266,2.74663,2.76256,19107348.43304,0
+AVGO.US,D,20130822,000000,2.73456,2.80323,2.72397,2.7638,13165788.287639,0
+AVGO.US,D,20130823,000000,2.77765,2.79682,2.75455,2.7738,24268607.575338,0
+AVGO.US,D,20130826,000000,2.78955,2.8474,2.78201,2.82966,18411220.397539,0
+AVGO.US,D,20130827,000000,2.85664,2.85664,2.74436,2.76031,39191175.359774,0
+AVGO.US,D,20130828,000000,2.93901,2.97845,2.86154,2.88994,89813054.557568,0
+AVGO.US,D,20130829,000000,2.89222,2.9444,2.87871,2.94044,47624443.998738,0
+AVGO.US,D,20130830,000000,2.94117,2.94353,2.8907,2.9077,33210400.913176,0
+AVGO.US,D,20130903,000000,2.9306,2.95467,2.87212,2.89543,22982887.22208,0
+AVGO.US,D,20130904,000000,2.91203,2.95421,2.88127,2.94279,16673316.757616,0
+AVGO.US,D,20130905,000000,2.95525,2.95948,2.92298,2.92854,19036052.594076,0
+AVGO.US,D,20130906,000000,2.95798,2.95798,2.88637,2.91109,22723500.517338,0
+AVGO.US,D,20130909,000000,2.93468,2.9444,2.91629,2.92721,21679827.788615,0
+AVGO.US,D,20130910,000000,2.9444,2.99477,2.94044,2.9942,32245167.38531,0
+AVGO.US,D,20130911,000000,2.96183,2.97949,2.92025,2.96336,31693061.819808,0
+AVGO.US,D,20130912,000000,2.96929,2.97892,2.91496,2.94663,26498629.498388,0
+AVGO.US,D,20130913,000000,2.95618,2.96553,2.92165,2.94363,19179131.801154,0
+AVGO.US,D,20130916,000000,2.97221,2.99554,2.94743,2.96553,28594856.465131,0
+AVGO.US,D,20130917,000000,3.01864,3.06507,2.99948,3.04666,49047138.84624,0
+AVGO.US,D,20130918,000000,3.0545,3.08933,3.02534,3.08846,31139260.500739,0
+AVGO.US,D,20130919,000000,3.09461,3.09847,3.04894,3.09461,32942291.676032,0
+AVGO.US,D,20130920,000000,3.1249,3.23348,3.10072,3.16046,114925225.34245,0
+AVGO.US,D,20130923,000000,3.24208,3.24208,3.15056,3.17961,39124235.487781,0
+AVGO.US,D,20130924,000000,3.17811,3.23415,3.16225,3.22057,39213124.769986,0
+AVGO.US,D,20130925,000000,3.22916,3.23498,3.14565,3.20547,27136020.869768,0
+AVGO.US,D,20130926,000000,3.22528,3.2399,3.19255,3.21009,22218483.908652,0
+AVGO.US,D,20130927,000000,3.19792,3.24784,3.17811,3.24264,28967551.303417,0
+AVGO.US,D,20130930,000000,3.19715,3.28755,3.18726,3.2717,46388441.020325,0
+AVGO.US,D,20131001,000000,3.27603,3.31312,3.26329,3.29729,36093648.306523,0
+AVGO.US,D,20131002,000000,3.27086,3.29963,3.26103,3.29663,22867618.373473,0
+AVGO.US,D,20131003,000000,3.29512,3.31028,3.25255,3.28849,30044248.832826,0
+AVGO.US,D,20131004,000000,3.29729,3.3203,3.28755,3.30359,22708281.129088,0
+AVGO.US,D,20131007,000000,3.28058,3.30359,3.25623,3.26557,19206910.364246,0
+AVGO.US,D,20131008,000000,3.27359,3.30104,3.21678,3.23498,28549664.632614,0
+AVGO.US,D,20131009,000000,3.26329,3.26998,3.17649,3.20472,36336172.861749,0
+AVGO.US,D,20131010,000000,3.28905,3.31641,3.23311,3.30416,42749035.915262,0
+AVGO.US,D,20131011,000000,3.28472,3.30359,3.2483,3.28755,24991761.683287,0
+AVGO.US,D,20131014,000000,3.2752,3.36473,3.26633,3.35908,26576655.359314,0
+AVGO.US,D,20131015,000000,3.36189,3.37482,3.30953,3.32161,24704649.407752,0
+AVGO.US,D,20131016,000000,3.34766,3.38672,3.33124,3.37953,22410739.969126,0
+AVGO.US,D,20131017,000000,3.34813,3.42711,3.34143,3.42455,30663114.096506,0
+AVGO.US,D,20131018,000000,3.51457,3.51457,3.42127,3.49797,36101533.560601,0
+AVGO.US,D,20131021,000000,3.50447,3.58496,3.49713,3.57306,57101968.281714,0
+AVGO.US,D,20131022,000000,3.57382,3.57382,3.52826,3.55939,62960404.707032,0
+AVGO.US,D,20131023,000000,3.53193,3.53693,3.39539,3.4471,74626998.464454,0
+AVGO.US,D,20131024,000000,3.43871,3.47032,3.41418,3.45464,39530506.246663,0
+AVGO.US,D,20131025,000000,3.43114,3.48569,3.43078,3.46531,28853745.042263,0
+AVGO.US,D,20131028,000000,3.4438,3.47465,3.43399,3.45607,25081180.888479,0
+AVGO.US,D,20131029,000000,3.48333,3.51457,3.46135,3.47823,29181756.774103,0
+AVGO.US,D,20131030,000000,3.49797,3.49797,3.37192,3.40606,27310524.510103,0
+AVGO.US,D,20131031,000000,3.41737,3.46362,3.41719,3.4501,22905179.314947,0
+AVGO.US,D,20131101,000000,3.47757,3.4842,3.38466,3.39625,29067198.022304,0
+AVGO.US,D,20131104,000000,3.42417,3.44031,3.38672,3.42049,18317572.406892,0
+AVGO.US,D,20131105,000000,3.42049,3.43258,3.38604,3.41965,16438995.410263,0
+AVGO.US,D,20131106,000000,3.43114,3.45464,3.41511,3.44542,13806730.143048,0
+AVGO.US,D,20131107,000000,3.44465,3.45532,3.30953,3.31549,42544697.610636,0
+AVGO.US,D,20131108,000000,3.34143,3.37114,3.27283,3.36793,47495842.287726,0
+AVGO.US,D,20131111,000000,3.38502,3.38502,3.33304,3.35718,12035674.520924,0
+AVGO.US,D,20131112,000000,3.38388,3.43114,3.36473,3.42711,17695220.249944,0
+AVGO.US,D,20131113,000000,3.36793,3.44634,3.36793,3.44634,12987606.981759,0
+AVGO.US,D,20131114,000000,3.40965,3.42417,3.23348,3.2617,78559292.005633,0
+AVGO.US,D,20131115,000000,3.26407,3.40313,3.25708,3.38757,63691242.698324,0
+AVGO.US,D,20131118,000000,3.38757,3.39625,3.32973,3.33831,17726846.053938,0
+AVGO.US,D,20131119,000000,3.32926,3.36067,3.25972,3.2617,16191712.146593,0
+AVGO.US,D,20131120,000000,3.28472,3.28547,3.22368,3.24264,14596760.53223,0
+AVGO.US,D,20131121,000000,3.2602,3.28208,3.24413,3.26935,20322228.681104,0
+AVGO.US,D,20131122,000000,3.26998,3.3049,3.2617,3.28849,14773023.516891,0
+AVGO.US,D,20131125,000000,3.33623,3.34143,3.29574,3.31962,21068847.779015,0
+AVGO.US,D,20131126,000000,3.33709,3.40673,3.30716,3.3985,24638737.586358,0
+AVGO.US,D,20131127,000000,3.37953,3.40313,3.32104,3.39228,25132551.623051,0
+AVGO.US,D,20131129,000000,3.41645,3.42417,3.39154,3.3972,15012718.283355,0
+AVGO.US,D,20131202,000000,3.45464,3.50919,3.41286,3.41737,32199858.969737,0
+AVGO.US,D,20131203,000000,3.41201,3.41511,3.38757,3.4005,21318399.113077,0
+AVGO.US,D,20131204,000000,3.37785,3.40965,3.37339,3.37953,34824207.187492,0
+AVGO.US,D,20131205,000000,3.45778,3.62081,3.42219,3.6142,60501943.581807,0
+AVGO.US,D,20131206,000000,3.66865,3.66865,3.56543,3.56618,36279290.928092,0
+AVGO.US,D,20131209,000000,3.56543,3.61015,3.53523,3.59722,27282555.174735,0
+AVGO.US,D,20131210,000000,3.59722,3.60063,3.52967,3.53872,21063612.139881,0
+AVGO.US,D,20131211,000000,3.55127,3.56852,3.49797,3.50163,17139543.003493,0
+AVGO.US,D,20131212,000000,3.52749,3.53033,3.47286,3.47465,18011213.328389,0
+AVGO.US,D,20131213,000000,3.49561,3.50447,3.46287,3.46664,20904274.895496,0
+AVGO.US,D,20131216,000000,3.77584,3.83887,3.67251,3.8047,160037177.268,0
+AVGO.US,D,20131217,000000,3.82366,4.14183,3.8197,4.0674,114837247.52779,0
+AVGO.US,D,20131218,000000,4.07796,4.07796,3.96823,4.055,56079174.518765,0
+AVGO.US,D,20131219,000000,4.04001,4.04454,3.91482,3.92482,39798170.348495,0
+AVGO.US,D,20131220,000000,3.92415,3.9686,3.91622,3.94068,37939656.236236,0
+AVGO.US,D,20131223,000000,3.98877,3.98877,3.95217,3.9721,17022853.961276,0
+AVGO.US,D,20131224,000000,3.99106,4.02784,3.98529,4.01473,9762050.5343236,0
+AVGO.US,D,20131226,000000,4.03087,4.04001,4.00284,4.0224,9187709.4001948,0
+AVGO.US,D,20131227,000000,4.0353,4.04823,4.01398,4.027,10540306.034686,0
+AVGO.US,D,20131230,000000,4.02784,4.03238,3.98207,4.02104,14366138.047342,0
+AVGO.US,D,20131231,000000,4.03379,4.06662,4.00871,4.03447,11342439.864942,0
+AVGO.US,D,20140102,000000,4.03238,4.03457,3.95916,4.01708,19053455.26504,0
+AVGO.US,D,20140103,000000,4.00201,4.04088,3.96418,4.03238,15284017.656894,0
+AVGO.US,D,20140106,000000,4.02851,4.07437,4.00021,4.00492,16557539.18294,0
+AVGO.US,D,20140107,000000,4.03011,4.04823,4.00492,4.04304,17507786.488672,0
+AVGO.US,D,20140108,000000,4.05219,4.1138,4.03313,4.10314,30101925.650968,0
+AVGO.US,D,20140109,000000,4.12022,4.13304,4.02549,4.06105,16172210.980591,0
+AVGO.US,D,20140110,000000,4.11551,4.12172,4.03379,4.06662,21874881.84247,0
+AVGO.US,D,20140113,000000,4.09126,4.10314,3.99728,4.01616,18274542.660171,0
+AVGO.US,D,20140114,000000,4.06823,4.26044,4.02379,4.21693,45683028.734053,0
+AVGO.US,D,20140115,000000,4.24818,4.3628,4.23608,4.34657,35631566.058421,0
+AVGO.US,D,20140116,000000,4.33073,4.34583,4.20778,4.22911,31566155.86236,0
+AVGO.US,D,20140117,000000,4.21608,4.30468,4.21393,4.28334,40867650.326791,0
+AVGO.US,D,20140121,000000,4.31836,4.33525,4.26345,4.28107,21751685.345948,0
+AVGO.US,D,20140122,000000,4.28827,4.3628,4.26125,4.36045,33455893.037141,0
+AVGO.US,D,20140123,000000,4.32619,4.36045,4.25278,4.27656,20382099.380422,0
+AVGO.US,D,20140124,000000,4.25805,4.27184,4.13174,4.15751,23218332.00617,0
+AVGO.US,D,20140127,000000,4.16737,4.21543,4.1003,4.15419,27567092.024544,0
+AVGO.US,D,20140128,000000,4.15071,4.18118,4.04088,4.17476,33058747.552133,0
+AVGO.US,D,20140129,000000,4.11551,4.26789,4.07211,4.12523,31420437.638796,0
+AVGO.US,D,20140130,000000,4.18258,4.21693,4.12702,4.19985,15713477.845781,0
+AVGO.US,D,20140131,000000,4.10721,4.21845,4.10721,4.16919,20686095.002392,0
+AVGO.US,D,20140203,000000,4.18118,4.20939,4.04088,4.0638,14969677.938173,0
+AVGO.US,D,20140204,000000,4.08294,4.13258,4.05141,4.12099,17676927.308357,0
+AVGO.US,D,20140205,000000,4.13258,4.1756,4.05832,4.11861,11818416.693821,0
+AVGO.US,D,20140206,000000,4.11927,4.26269,4.09126,4.21185,23661813.957351,0
+AVGO.US,D,20140207,000000,4.23231,4.33665,4.20636,4.31609,22362199.023316,0
+AVGO.US,D,20140210,000000,4.28742,4.3095,4.24005,4.29618,16182936.621892,0
+AVGO.US,D,20140211,000000,4.28827,4.43734,4.28742,4.43037,22732053.474382,0
+AVGO.US,D,20140212,000000,4.44046,4.56253,4.44046,4.49706,33898315.142344,0
+AVGO.US,D,20140213,000000,4.38178,4.54066,4.37799,4.50743,29639589.039832,0
+AVGO.US,D,20140214,000000,4.38724,4.45423,4.38252,4.4313,36943496.402724,0
+AVGO.US,D,20140218,000000,4.46433,4.46433,4.4046,4.45347,20802699.256931,0
+AVGO.US,D,20140219,000000,4.43971,4.45734,4.38648,4.40253,19148311.480104,0
+AVGO.US,D,20140220,000000,4.42772,4.50376,4.40253,4.50167,29203875.759671,0
+AVGO.US,D,20140221,000000,4.53444,4.53971,4.45582,4.46716,23589288.697053,0
+AVGO.US,D,20140224,000000,4.46433,4.57718,4.46433,4.54499,27116286.537652,0
+AVGO.US,D,20140225,000000,4.57783,4.57783,4.45508,4.50167,35342440.075527,0
+AVGO.US,D,20140226,000000,4.6083,4.84411,4.57576,4.72295,64386088.32019,0
+AVGO.US,D,20140227,000000,4.70738,4.74711,4.63738,4.68314,21573927.978458,0
+AVGO.US,D,20140228,000000,4.66577,4.72814,4.63821,4.70738,19961329.928557,0
+AVGO.US,D,20140303,000000,4.69152,4.76645,4.64284,4.7104,20105341.800095,0
+AVGO.US,D,20140304,000000,4.76863,4.89071,4.75191,4.83353,48196591.251692,0
+AVGO.US,D,20140305,000000,4.819,4.90053,4.80212,4.81277,32315922.702826,0
+AVGO.US,D,20140306,000000,4.82883,4.87619,4.8106,4.85562,15940475.657424,0
+AVGO.US,D,20140307,000000,4.8455,4.87911,4.76504,4.78767,19833586.692785,0
+AVGO.US,D,20140310,000000,4.80127,4.83909,4.76636,4.79145,17718823.019881,0
+AVGO.US,D,20140311,000000,4.80513,4.85626,4.71568,4.73191,21220872.08615,0
+AVGO.US,D,20140312,000000,4.71307,4.83004,4.61208,4.82061,30929463.989326,0
+AVGO.US,D,20140313,000000,4.83732,4.92109,4.73361,4.78238,46367074.525401,0
+AVGO.US,D,20140314,000000,4.78908,4.82561,4.74645,4.78238,18268925.476484,0
+AVGO.US,D,20140317,000000,4.80899,4.8824,4.78852,4.83825,18306931.553269,0
+AVGO.US,D,20140318,000000,4.86487,4.9046,4.81137,4.89015,17107779.419521,0
+AVGO.US,D,20140319,000000,4.9046,4.97138,4.88769,4.93525,22919254.069538,0
+AVGO.US,D,20140320,000000,4.93912,5.01035,4.92693,5.00412,26057489.806818,0
+AVGO.US,D,20140321,000000,5.01563,5.04403,4.87629,4.89627,30365138.399692,0
+AVGO.US,D,20140324,000000,4.90629,4.93129,4.77768,4.83985,32379831.41532,0
+AVGO.US,D,20140325,000000,4.88024,4.97874,4.84864,4.90383,21070872.084834,0
+AVGO.US,D,20140326,000000,4.93382,4.97138,4.75985,4.81277,37082495.202784,0
+AVGO.US,D,20140327,000000,4.80948,4.83533,4.73851,4.81042,32949127.682591,0
+AVGO.US,D,20140328,000000,4.82627,4.9558,4.8173,4.91212,18701268.446434,0
+AVGO.US,D,20140331,000000,4.94232,5.00553,4.92242,4.93525,19340048.216046,0
+AVGO.US,D,20140401,000000,4.94374,5.00025,4.92073,4.98432,28661817.534043,0
+AVGO.US,D,20140402,000000,4.91384,5.00412,4.89184,4.95289,27379859.634008,0
+AVGO.US,D,20140403,000000,4.95289,5.02508,4.86354,4.89843,28178813.926329,0
+AVGO.US,D,20140404,000000,4.94685,4.96062,4.60039,4.73539,50676302.288783,0
+AVGO.US,D,20140407,000000,4.6738,4.74607,4.50763,4.62501,56475896.065382,0
+AVGO.US,D,20140408,000000,4.64509,4.67246,4.60122,4.61047,28783805.806151,0
+AVGO.US,D,20140409,000000,4.67709,4.79362,4.67709,4.78673,25130696.892588,0
+AVGO.US,D,20140410,000000,4.79276,4.79276,4.56821,4.58689,26617745.587894,0
+AVGO.US,D,20140411,000000,4.55472,4.59424,4.47953,4.48472,28585180.071349,0
+AVGO.US,D,20140414,000000,4.48472,4.56454,4.45263,4.5069,25343121.822029,0
+AVGO.US,D,20140415,000000,4.52547,4.54849,4.38809,4.51631,32645100.265242,0
+AVGO.US,D,20140416,000000,4.55576,4.55576,4.45263,4.54453,23381855.642169,0
+AVGO.US,D,20140417,000000,4.5468,4.72465,4.51472,4.66586,24916544.414202,0
+AVGO.US,D,20140421,000000,4.67323,4.76494,4.66039,4.7422,16391355.333535,0
+AVGO.US,D,20140422,000000,4.72087,4.88769,4.72087,4.86098,29794612.711085,0
+AVGO.US,D,20140423,000000,4.90233,4.95073,4.88694,4.94995,35215873.268792,0
+AVGO.US,D,20140424,000000,5.01724,5.01724,4.86854,5.0096,35914216.382388,0
+AVGO.US,D,20140425,000000,4.96913,4.9828,4.76532,4.77683,25144093.345755,0
+AVGO.US,D,20140428,000000,4.82052,4.82126,4.6219,4.65718,40075987.774802,0
+AVGO.US,D,20140429,000000,4.64587,4.71617,4.59763,4.66794,28263273.052343,0
+AVGO.US,D,20140430,000000,4.62577,4.87835,4.62577,4.86552,33116880.104045,0
+AVGO.US,D,20140501,000000,4.82126,4.97307,4.79523,4.86487,24618314.354354,0
+AVGO.US,D,20140502,000000,4.97922,4.97961,4.84119,4.92468,17496817.082796,0
+AVGO.US,D,20140505,000000,4.894,4.93827,4.82883,4.92318,17658104.443782,0
+AVGO.US,D,20140506,000000,5.205,5.21623,5.0764,5.15989,166792518.95095,0
+AVGO.US,D,20140507,000000,5.19131,5.25719,5.08394,5.11942,731209191.74761,0
+AVGO.US,D,20140508,000000,5.11942,5.28169,5.1113,5.20651,70082484.893878,0
+AVGO.US,D,20140509,000000,5.2532,5.2532,5.10913,5.16509,50505985.040061,0
+AVGO.US,D,20140512,000000,5.205,5.30068,5.16509,5.29701,35751583.017011,0
+AVGO.US,D,20140513,000000,5.30812,5.31313,5.2532,5.2686,30043803.697514,0
+AVGO.US,D,20140514,000000,5.2519,5.33322,5.17594,5.24973,39469851.261323,0
+AVGO.US,D,20140515,000000,5.26172,5.28311,5.14255,5.205,41884413.566123,0
+AVGO.US,D,20140516,000000,5.21708,5.28169,5.15848,5.24746,67921162.187144,0
+AVGO.US,D,20140519,000000,5.29474,5.31823,5.22123,5.23491,49317473.759936,0
+AVGO.US,D,20140520,000000,5.23811,5.23943,5.12724,5.17386,37958532.093111,0
+AVGO.US,D,20140521,000000,5.17386,5.24416,5.16216,5.24151,22050318.147268,0
+AVGO.US,D,20140522,000000,5.24321,5.30398,5.20115,5.26246,20462785.454754,0
+AVGO.US,D,20140523,000000,5.29624,5.4103,5.26651,5.40588,41784735.051859,0
+AVGO.US,D,20140527,000000,5.44032,5.46174,5.38823,5.43503,41288780.126289,0
+AVGO.US,D,20140528,000000,5.40588,5.42097,5.35144,5.37097,45583678.772043,0
+AVGO.US,D,20140529,000000,5.40051,5.42881,5.34918,5.42399,35975348.298418,0
+AVGO.US,D,20140530,000000,5.5055,5.51701,5.31823,5.41503,50814601.590498,0
+AVGO.US,D,20140602,000000,5.47088,5.51701,5.40967,5.48938,34715498.785492,0
+AVGO.US,D,20140603,000000,5.4654,5.52344,5.42796,5.47466,29114286.979121,0
+AVGO.US,D,20140604,000000,5.46031,5.50637,5.45089,5.48664,25291751.087459,0
+AVGO.US,D,20140605,000000,5.49561,5.51701,5.45796,5.50712,35614152.788997,0
+AVGO.US,D,20140606,000000,5.53836,5.54383,5.45882,5.48853,20706444.045176,0
+AVGO.US,D,20140609,000000,5.50776,5.55523,5.47635,5.5007,22734374.537075,0
+AVGO.US,D,20140610,000000,5.49771,5.53598,5.47845,5.50637,21415035.869383,0
+AVGO.US,D,20140611,000000,5.49174,5.54648,5.4672,5.49771,32552056.386803,0
+AVGO.US,D,20140612,000000,5.46627,5.51986,5.45571,5.49852,17753755.543327,0
+AVGO.US,D,20140613,000000,5.53061,5.55128,5.43343,5.4726,17628789.10402,0
+AVGO.US,D,20140616,000000,5.47635,5.51231,5.40967,5.43099,20448382.147907,0
+AVGO.US,D,20140617,000000,5.43099,5.51014,5.43099,5.49939,17958210.431011,0
+AVGO.US,D,20140618,000000,5.50731,5.53025,5.42796,5.47958,17979163.586004,0
+AVGO.US,D,20140619,000000,5.4673,5.48694,5.41172,5.4574,16550258.041069,0
+AVGO.US,D,20140620,000000,5.47485,5.53561,5.45269,5.50666,28378987.036261,0
+AVGO.US,D,20140623,000000,5.50929,5.53656,5.44638,5.48119,17350314.573208,0
+AVGO.US,D,20140624,000000,5.52269,5.56261,5.43428,5.43721,19890733.587938,0
+AVGO.US,D,20140625,000000,5.43503,5.51675,5.39042,5.51098,16671356.042557,0
+AVGO.US,D,20140626,000000,5.51788,5.52956,5.41493,5.45957,10561714.923449,0
+AVGO.US,D,20140627,000000,5.44267,5.47581,5.40493,5.45806,22010573.92308,0
+AVGO.US,D,20140630,000000,5.45654,5.54495,5.45654,5.54495,23137349.174964,0
+AVGO.US,D,20140701,000000,5.57647,5.70357,5.56675,5.69574,27852678.12187,0
+AVGO.US,D,20140702,000000,5.6612,5.73969,5.6612,5.71789,20899781.148549,0
+AVGO.US,D,20140703,000000,5.7449,5.79886,5.72498,5.78415,10389913.890359,0
+AVGO.US,D,20140707,000000,5.80348,5.81262,5.72641,5.73423,24781626.021159,0
+AVGO.US,D,20140708,000000,5.71866,5.73187,5.54731,5.64677,24914414.123787,0
+AVGO.US,D,20140709,000000,5.66742,5.71113,5.62337,5.71113,12734261.399095,0
+AVGO.US,D,20140710,000000,5.54495,5.65817,5.54355,5.628,20118176.534892,0
+AVGO.US,D,20140711,000000,5.63742,5.6533,5.59129,5.63204,16268921.926117,0
+AVGO.US,D,20140714,000000,5.73733,5.76283,5.64808,5.69667,15911435.877618,0
+AVGO.US,D,20140715,000000,5.69431,5.72281,5.59261,5.64876,18919140.984204,0
+AVGO.US,D,20140716,000000,5.62488,5.72281,5.59715,5.66667,19730018.54378,0
+AVGO.US,D,20140717,000000,5.63656,5.668,5.51345,5.53194,23157857.194645,0
+AVGO.US,D,20140718,000000,5.60026,5.79045,5.58665,5.77037,44126602.521005,0
+AVGO.US,D,20140721,000000,5.73346,5.80894,5.73112,5.80282,19976305.552231,0
+AVGO.US,D,20140722,000000,5.81507,5.88142,5.79347,5.80056,31190249.690759,0
+AVGO.US,D,20140723,000000,5.82434,5.82519,5.66204,5.66497,31778835.154835,0
+AVGO.US,D,20140724,000000,5.67704,5.68517,5.56025,5.57894,26873666.596287,0
+AVGO.US,D,20140725,000000,5.56098,5.56261,5.36342,5.37976,47879665.508785,0
+AVGO.US,D,20140728,000000,5.38719,5.44344,5.31954,5.42485,41349201.945515,0
+AVGO.US,D,20140729,000000,5.41671,5.47581,5.37333,5.37663,24838645.734794,0
+AVGO.US,D,20140730,000000,5.4558,5.4655,5.36426,5.42485,22803720.25944,0
+AVGO.US,D,20140731,000000,5.38634,5.40871,5.29342,5.33784,24014255.138992,0
+AVGO.US,D,20140801,000000,5.39654,5.44032,5.28633,5.41964,24878548.935879,0
+AVGO.US,D,20140804,000000,5.41021,5.50865,5.38039,5.48882,20083964.706712,0
+AVGO.US,D,20140805,000000,5.44201,5.49485,5.37333,5.39504,20034067.158051,0
+AVGO.US,D,20140806,000000,5.37568,5.4604,5.36739,5.40813,13457330.719365,0
+AVGO.US,D,20140807,000000,5.45418,5.45418,5.34315,5.35728,14585833.520195,0
+AVGO.US,D,20140808,000000,5.38266,5.42371,5.33351,5.41909,16664827.39133,0
+AVGO.US,D,20140811,000000,5.42485,5.49722,5.42485,5.44872,18422931.695599,0
+AVGO.US,D,20140812,000000,5.45418,5.49267,5.42097,5.4742,12244866.92013,0
+AVGO.US,D,20140813,000000,5.47276,5.5493,5.46891,5.53732,14084293.206319,0
+AVGO.US,D,20140814,000000,5.59194,5.71113,5.59194,5.6811,24679711.23188,0
+AVGO.US,D,20140815,000000,5.73517,5.76216,5.64876,5.75424,27480979.538802,0
+AVGO.US,D,20140818,000000,5.79423,5.80122,5.72046,5.79886,16288953.015107,0
+AVGO.US,D,20140819,000000,5.81507,5.8949,5.80348,5.81793,24349145.271232,0
+AVGO.US,D,20140820,000000,5.82187,5.88567,5.81953,5.87632,14784310.876561,0
+AVGO.US,D,20140821,000000,5.85727,5.89662,5.8282,5.86794,20211358.19331,0
+AVGO.US,D,20140822,000000,5.88662,5.88662,5.80971,5.86378,20585780.580541,0
+AVGO.US,D,20140825,000000,5.92418,5.94058,5.80282,5.82944,22246961.970091,0
+AVGO.US,D,20140826,000000,5.83678,5.85879,5.79131,5.84425,17603172.626724,0
+AVGO.US,D,20140827,000000,5.84735,5.88662,5.80971,5.85962,17481194.953075,0
+AVGO.US,D,20140828,000000,5.81179,5.88501,5.7665,5.87492,24044672.718572,0
+AVGO.US,D,20140829,000000,6.31752,6.52426,5.88567,6.31583,81798552.261569,0
+AVGO.US,D,20140902,000000,6.38346,6.55048,6.3398,6.54133,54077877.956303,0
+AVGO.US,D,20140903,000000,6.56049,6.63134,6.50105,6.56974,42487529.518564,0
+AVGO.US,D,20140904,000000,6.5806,6.71296,6.57585,6.62342,36482791.954394,0
+AVGO.US,D,20140905,000000,6.64445,6.77534,6.63607,6.76126,34564873.47505,0
+AVGO.US,D,20140908,000000,6.78051,6.89903,6.73352,6.78487,37625645.069771,0
+AVGO.US,D,20140909,000000,6.79969,6.85599,6.76721,6.80164,28465841.414186,0
+AVGO.US,D,20140910,000000,6.79221,6.85534,6.749,6.84733,24507147.109685,0
+AVGO.US,D,20140911,000000,6.84063,6.85599,6.75664,6.85298,23249502.076393,0
+AVGO.US,D,20140912,000000,6.84826,6.85298,6.72446,6.75901,23712061.255185,0
+AVGO.US,D,20140915,000000,6.78201,6.789,6.63747,6.67117,20794252.284484,0
+AVGO.US,D,20140916,000000,6.64059,6.79146,6.59145,6.76447,27499113.503492,0
+AVGO.US,D,20140917,000000,6.79288,6.82854,6.74645,6.77534,20270900.340374,0
+AVGO.US,D,20140918,000000,6.80918,6.91375,6.79768,6.91299,23523270.89106,0
+AVGO.US,D,20140919,000000,6.95979,7.01781,6.86488,6.88005,54175966.701599,0
+AVGO.US,D,20140922,000000,6.88431,6.88582,6.67332,6.73201,30911001.472382,0
+AVGO.US,D,20140923,000000,6.71862,6.79155,6.67012,6.76126,26973641.867425,0
+AVGO.US,D,20140924,000000,6.77156,6.87665,6.74532,6.87412,18782961.374446,0
+AVGO.US,D,20140925,000000,6.86017,6.86017,6.62304,6.67654,23233021.471429,0
+AVGO.US,D,20140926,000000,6.68323,6.76883,6.67654,6.75664,12735353.040452,0
+AVGO.US,D,20140929,000000,6.66011,6.74202,6.64624,6.72665,12725560.063612,0
+AVGO.US,D,20140930,000000,6.76524,6.7891,6.65643,6.71815,19277252.341829,0
+AVGO.US,D,20141001,000000,6.72739,6.72739,6.55113,6.60558,28822670.358177,0
+AVGO.US,D,20141002,000000,6.56984,6.59483,6.24252,6.42528,44390048.435844,0
+AVGO.US,D,20141003,000000,6.45716,6.52132,6.41309,6.44564,26741948.938098,0
+AVGO.US,D,20141006,000000,6.49189,6.52566,6.37348,6.3999,25298767.267836,0
+AVGO.US,D,20141007,000000,6.3644,6.38459,6.25251,6.25715,19769561.397234,0
+AVGO.US,D,20141008,000000,6.25459,6.46812,6.12324,6.43235,35847361.298073,0
+AVGO.US,D,20141009,000000,6.40309,6.43235,6.22232,6.22401,24451261.431247,0
+AVGO.US,D,20141010,000000,6.00379,6.00616,5.30909,5.51024,137246599.09869,0
+AVGO.US,D,20141013,000000,5.4673,5.56987,5.31266,5.33143,84489427.011386,0
+AVGO.US,D,20141014,000000,5.56448,5.63006,5.33304,5.56127,89401124.221162,0
+AVGO.US,D,20141015,000000,5.42551,5.67185,5.39457,5.60242,41381389.467877,0
+AVGO.US,D,20141016,000000,5.45721,5.87548,5.444,5.83793,44010295.023339,0
+AVGO.US,D,20141017,000000,5.97832,6.15447,5.93285,5.95747,53881234.133479,0
+AVGO.US,D,20141020,000000,5.92048,6.02766,5.8531,6.02257,18609199.626294,0
+AVGO.US,D,20141021,000000,6.09967,6.36744,6.09713,6.36112,31224747.677353,0
+AVGO.US,D,20141022,000000,6.37148,6.40856,6.23403,6.24402,22412965.64568,0
+AVGO.US,D,20141023,000000,6.3429,6.40151,6.26403,6.28412,23575129.154782,0
+AVGO.US,D,20141024,000000,6.30884,6.36357,6.23686,6.32044,14593104.063606,0
+AVGO.US,D,20141027,000000,6.29413,6.32885,6.18693,6.29883,19395149.608461,0
+AVGO.US,D,20141028,000000,6.34441,6.50501,6.29978,6.5016,23607963.183191,0
+AVGO.US,D,20141029,000000,6.52644,6.57463,6.45243,6.55425,18407818.291948,0
+AVGO.US,D,20141030,000000,6.47406,6.53048,6.26883,6.36205,25869229.365684,0
+AVGO.US,D,20141031,000000,6.57208,6.7891,6.52491,6.66011,32974405.009175,0
+AVGO.US,D,20141103,000000,6.67476,6.78599,6.64776,6.66719,20643997.920133,0
+AVGO.US,D,20141104,000000,6.63304,6.68409,6.55283,6.59163,23682873.096942,0
+AVGO.US,D,20141105,000000,6.62445,6.70192,6.54927,6.6956,19151554.608796,0
+AVGO.US,D,20141106,000000,6.67476,6.78685,6.66719,6.76664,22163308.327019,0
+AVGO.US,D,20141107,000000,6.78306,6.78995,6.5434,6.56689,25576468.111083,0
+AVGO.US,D,20141110,000000,6.55755,6.64702,6.44772,6.63399,18600996.418422,0
+AVGO.US,D,20141111,000000,6.6286,6.66323,6.59322,6.65333,10265731.737075,0
+AVGO.US,D,20141112,000000,6.63399,6.74032,6.61077,6.72183,13462439.176981,0
+AVGO.US,D,20141113,000000,6.72353,6.82383,6.68163,6.7527,15904546.87876,0
+AVGO.US,D,20141114,000000,6.76126,6.87665,6.66483,6.87373,16777033.285058,0
+AVGO.US,D,20141117,000000,6.85562,6.87665,6.7638,6.83541,14504108.796803,0
+AVGO.US,D,20141118,000000,6.82192,7.08632,6.82128,7.05856,25934219.121076,0
+AVGO.US,D,20141119,000000,7.10404,7.10404,6.88005,6.89194,24298834.382639,0
+AVGO.US,D,20141120,000000,6.836,7.02092,6.79693,6.94422,19581989.855984,0
+AVGO.US,D,20141121,000000,7.08112,7.08348,6.90713,6.96601,22612714.81722,0
+AVGO.US,D,20141124,000000,6.99224,7.05405,6.97903,7.0379,15379774.741038,0
+AVGO.US,D,20141125,000000,7.09208,7.14745,7.03264,7.03877,33570812.136574,0
+AVGO.US,D,20141126,000000,7.09793,7.24766,7.07159,7.2418,20905398.332232,0
+AVGO.US,D,20141128,000000,7.28662,7.29209,7.15585,7.21227,11266289.931398,0
+AVGO.US,D,20141201,000000,7.18304,7.20936,6.95128,7.0231,22230534.357426,0
+AVGO.US,D,20141202,000000,7.00716,7.13595,6.92808,7.11971,25633530.218558,0
+AVGO.US,D,20141203,000000,7.2238,7.3754,7.18368,7.34606,40991853.676995,0
+AVGO.US,D,20141204,000000,7.84171,8.01477,7.68405,7.96011,80283120.890963,0
+AVGO.US,D,20141205,000000,8.01879,8.10826,7.85624,8.02823,38305864.817137,0
+AVGO.US,D,20141208,000000,8.0289,8.04278,7.69564,7.77689,45120568.473341,0
+AVGO.US,D,20141209,000000,7.71329,7.95662,7.50948,7.92577,29675316.447761,0
+AVGO.US,D,20141210,000000,7.87587,7.99371,7.65772,7.66412,28794160.50136,0
+AVGO.US,D,20141211,000000,7.7281,7.93851,7.71028,7.765,20321264.221264,0
+AVGO.US,D,20141212,000000,7.64328,7.81358,7.63159,7.66027,17095675.978449,0
+AVGO.US,D,20141215,000000,7.71971,7.78765,7.50864,7.58374,21745739.610008,0
+AVGO.US,D,20141216,000000,7.52932,7.69706,7.4139,7.516,28644616.233816,0
+AVGO.US,D,20141217,000000,7.54289,7.73867,7.40116,7.6715,35968236.731905,0
+AVGO.US,D,20141218,000000,7.80999,7.90426,7.75019,7.87728,42944036.976819,0
+AVGO.US,D,20141219,000000,7.88369,7.93199,7.70708,7.76197,84096118.168821,0
+AVGO.US,D,20141222,000000,7.82737,7.87351,7.75019,7.85925,20545781.993318,0
+AVGO.US,D,20141223,000000,7.93115,7.94397,7.79415,7.80999,16789751.436798,0
+AVGO.US,D,20141224,000000,7.82737,7.84549,7.77121,7.80565,8203663.6062146,0
+AVGO.US,D,20141226,000000,7.82482,7.8535,7.76662,7.79803,7434618.1674028,0
+AVGO.US,D,20141229,000000,7.79803,7.85775,7.68677,7.85019,17699332.452339,0
+AVGO.US,D,20141230,000000,7.83937,7.89953,7.7964,7.81567,15135660.416844,0
+AVGO.US,D,20141231,000000,7.83501,7.98569,7.78312,7.79567,19645358.04703,0
+AVGO.US,D,20150102,000000,7.82199,7.9209,7.68243,7.75737,17419077.380284,0
+AVGO.US,D,20150105,000000,7.75575,7.81358,7.62592,7.63271,20124334.240027,0
+AVGO.US,D,20150106,000000,7.66856,7.67865,7.37627,7.45921,28638479.7256,0
+AVGO.US,D,20150107,000000,7.52129,7.70262,7.48089,7.66072,39880054.048783,0
+AVGO.US,D,20150108,000000,7.79095,8.08286,7.77763,8.04192,43030615.79479,0
+AVGO.US,D,20150109,000000,8.09674,8.19921,7.9503,8.13004,30236027.962609,0
+AVGO.US,D,20150112,000000,8.14327,8.1877,7.96163,7.99628,24126778.986514,0
+AVGO.US,D,20150113,000000,8.10012,8.32226,7.88295,7.9503,31401975.121854,0
+AVGO.US,D,20150114,000000,7.8434,8.01966,7.75095,8.01314,27082021.717172,0
+AVGO.US,D,20150115,000000,8.02513,8.1795,7.83161,7.85264,23707821.871271,0
+AVGO.US,D,20150116,000000,7.80377,8.05155,7.77358,8.04417,19838970.710355,0
+AVGO.US,D,20150120,000000,8.0338,8.15487,7.9503,8.1275,20625789.766225,0
+AVGO.US,D,20150121,000000,8.08551,8.28253,8.07175,8.16638,24884240.308783,0
+AVGO.US,D,20150122,000000,8.20592,8.25327,7.86718,8.15242,36232180.774354,0
+AVGO.US,D,20150123,000000,8.14015,8.33207,8.0791,8.28997,31040726.620132,0
+AVGO.US,D,20150126,000000,8.27158,8.29564,8.10826,8.27063,12400897.445063,0
+AVGO.US,D,20150127,000000,8.14327,8.21251,7.9687,8.12212,19668452.090899,0
+AVGO.US,D,20150128,000000,8.30396,8.39385,8.1275,8.13845,37482205.51506,0
+AVGO.US,D,20150129,000000,8.10901,8.26242,7.92577,8.25667,20441546.141348,0
+AVGO.US,D,20150130,000000,8.15893,8.27063,7.9536,7.9737,21854108.861295,0
+AVGO.US,D,20150202,000000,8.00353,8.01966,7.68459,7.93766,27846467.424438,0
+AVGO.US,D,20150203,000000,7.94397,8.03636,7.85624,7.99956,19858079.733345,0
+AVGO.US,D,20150204,000000,7.94559,8.15806,7.93993,8.12297,21495001.24845,0
+AVGO.US,D,20150205,000000,8.11779,8.23139,8.03852,8.22977,21400007.25341,0
+AVGO.US,D,20150206,000000,8.2357,8.29988,8.07986,8.11779,13782978.994673,0
+AVGO.US,D,20150209,000000,8.05475,8.08703,7.89019,7.92314,26254017.046584,0
+AVGO.US,D,20150210,000000,7.98625,8.32906,7.97428,8.29413,26319981.860277,0
+AVGO.US,D,20150211,000000,8.27497,8.39235,8.24064,8.3664,22153388.168663,0
+AVGO.US,D,20150212,000000,8.43104,8.52966,8.40405,8.50245,27190221.393101,0
+AVGO.US,D,20150213,000000,8.52633,8.54172,8.3782,8.53737,18859927.389393,0
+AVGO.US,D,20150217,000000,8.54172,8.62984,8.45387,8.59097,19757447.357701,0
+AVGO.US,D,20150218,000000,8.5519,8.56993,8.46981,8.52633,21524337.785131,0
+AVGO.US,D,20150219,000000,8.52633,8.60805,8.49812,8.59353,17027835.237375,0
+AVGO.US,D,20150220,000000,8.63494,8.69192,8.56132,8.68419,24882396.17678,0
+AVGO.US,D,20150223,000000,8.75713,8.77534,8.67635,8.74667,30780947.772378,0
+AVGO.US,D,20150224,000000,8.79475,8.80344,8.64956,8.77194,29952805.321815,0
+AVGO.US,D,20150225,000000,8.7808,8.82722,8.70494,8.73203,49167558.546299,0
+AVGO.US,D,20150226,000000,9.55418,10.0684,9.5382,10.0175,115179609.57418,0
+AVGO.US,D,20150227,000000,9.9739,9.9739,9.77604,9.88824,43640705.53377,0
+AVGO.US,D,20150302,000000,9.8581,10.141,9.8581,9.99762,35990461.70207,0
+AVGO.US,D,20150303,000000,9.96379,9.99024,9.88439,9.93716,24116689.2528,0
+AVGO.US,D,20150304,000000,9.89296,10.0674,9.63631,10.0288,46637155.076064,0
+AVGO.US,D,20150305,000000,10.0306,10.194,9.97868,10.1156,27992885.146347,0
+AVGO.US,D,20150306,000000,10.0771,10.1099,9.87976,9.90986,28812273.26913,0
+AVGO.US,D,20150309,000000,9.90224,9.96657,9.83918,9.85042,23012149.569542,0
+AVGO.US,D,20150310,000000,9.74386,9.83918,9.64955,9.69669,22823751.348429,0
+AVGO.US,D,20150311,000000,9.71081,9.80147,9.65042,9.66182,22893468.016886,0
+AVGO.US,D,20150312,000000,9.52306,9.78159,9.4193,9.77408,28779969.16371,0
+AVGO.US,D,20150313,000000,9.74293,9.82507,9.60426,9.68632,23761821.023869,0
+AVGO.US,D,20150316,000000,9.83721,10.1071,9.82125,10.0674,29777464.403155,0
+AVGO.US,D,20150317,000000,9.98167,10.0458,9.87976,10.0043,24537320.924689,0
+AVGO.US,D,20150318,000000,9.93449,10.2024,9.925,10.1374,27339225.139199,0
+AVGO.US,D,20150319,000000,10.1429,10.3355,10.1042,10.2648,31470366.982837,0
+AVGO.US,D,20150320,000000,10.3742,10.4307,10.277,10.3582,56178248.920821,0
+AVGO.US,D,20150323,000000,10.4931,10.595,10.4044,10.4496,30681714.393426,0
+AVGO.US,D,20150324,000000,10.4911,10.5233,10.3308,10.3477,33217501.88123,0
+AVGO.US,D,20150325,000000,10.3101,10.3618,9.66748,9.67026,62850710.648271,0
+AVGO.US,D,20150326,000000,9.3457,9.72686,9.09065,9.69291,57981110.520757,0
+AVGO.US,D,20150327,000000,9.71458,10.0269,9.70422,9.96657,31259362.247007,0
+AVGO.US,D,20150330,000000,10.1016,10.175,9.9739,10.1457,25117353.43172,0
+AVGO.US,D,20150331,000000,10.0533,10.0674,9.84942,9.86746,21102084.548896,0
+AVGO.US,D,20150401,000000,9.83536,9.86647,9.60704,9.76559,28085473.291016,0
+AVGO.US,D,20150402,000000,9.80234,9.86184,9.68632,9.71749,18665329.069308,0
+AVGO.US,D,20150406,000000,9.58909,9.84942,9.52117,9.77973,18303762.613793,0
+AVGO.US,D,20150407,000000,9.77689,9.88341,9.74768,9.76659,20755228.755561,0
+AVGO.US,D,20150408,000000,9.74855,9.9062,9.7411,9.85328,17506143.727406,0
+AVGO.US,D,20150409,000000,9.78159,9.94581,9.76659,9.88725,17960987.227474,0
+AVGO.US,D,20150410,000000,9.9147,9.94869,9.79862,9.85622,15011499.460479,0
+AVGO.US,D,20150413,000000,9.88912,9.9062,9.72406,9.74386,13486974.61138,0
+AVGO.US,D,20150414,000000,9.71933,9.74293,9.49572,9.63439,20649180.566966,0
+AVGO.US,D,20150415,000000,9.69765,9.81842,9.68816,9.78635,21740005.843266,0
+AVGO.US,D,20150416,000000,9.77973,9.80617,9.70046,9.74293,19884692.465862,0
+AVGO.US,D,20150417,000000,9.61174,9.66085,9.40042,9.47024,34501515.882463,0
+AVGO.US,D,20150420,000000,9.55418,9.62221,9.50043,9.56369,17110492.625227,0
+AVGO.US,D,20150421,000000,9.66366,9.72028,9.55798,9.5693,26522974.160511,0
+AVGO.US,D,20150422,000000,9.62874,9.95057,9.54287,9.94113,29047951.219336,0
+AVGO.US,D,20150423,000000,9.73442,9.75147,9.52593,9.64291,36090373.382451,0
+AVGO.US,D,20150424,000000,9.61366,9.61366,9.00499,9.2891,70835950.596808,0
+AVGO.US,D,20150427,000000,9.3288,9.47873,9.22899,9.33825,35148626.041465,0
+AVGO.US,D,20150428,000000,9.35419,9.40419,8.90384,9.12981,39923041.401665,0
+AVGO.US,D,20150429,000000,9.01839,9.1334,8.91913,9.09718,26892828.611575,0
+AVGO.US,D,20150430,000000,9.06981,9.24454,9.03746,9.08538,27453752.095619,0
+AVGO.US,D,20150501,000000,9.1618,9.59382,9.16002,9.54763,32599940.228104,0
+AVGO.US,D,20150504,000000,9.54763,9.62403,9.39381,9.41741,18278082.545738,0
+AVGO.US,D,20150505,000000,9.33448,9.37948,9.06517,9.07792,28418667.66969,0
+AVGO.US,D,20150506,000000,9.15727,9.20125,8.96828,9.07698,18620041.850653,0
+AVGO.US,D,20150507,000000,9.3288,9.60801,9.3288,9.51927,30285204.816003,0
+AVGO.US,D,20150508,000000,9.57682,9.71081,9.54191,9.58537,19100173.275766,0
+AVGO.US,D,20150511,000000,9.59764,9.62499,9.52973,9.54855,15975132.620918,0
+AVGO.US,D,20150512,000000,9.48533,9.60426,9.42684,9.55798,13205627.897967,0
+AVGO.US,D,20150513,000000,9.60801,9.70327,9.50609,9.5712,15266434.812111,0
+AVGO.US,D,20150514,000000,9.64955,10.0004,9.60801,9.8645,29949657.579258,0
+AVGO.US,D,20150515,000000,9.93252,10.0674,9.84016,9.94014,29114445.956017,0
+AVGO.US,D,20150518,000000,9.94679,10.1336,9.89099,10.1156,23136840.448895,0
+AVGO.US,D,20150519,000000,10.1713,10.2487,10.0476,10.0656,20652582.672557,0
+AVGO.US,D,20150520,000000,10.1006,10.1863,9.95891,10.0354,24085561.576416,0
+AVGO.US,D,20150521,000000,10.0684,10.1051,9.93716,10.0751,27415173.702006,0
+AVGO.US,D,20150522,000000,10.1061,10.3997,10.0938,10.3119,29404207.846499,0
+AVGO.US,D,20150526,000000,10.4438,10.4572,10.1525,10.2044,34452413.218286,0
+AVGO.US,D,20150527,000000,10.2676,11.2555,10.23,10.998,146984845.49233,0
+AVGO.US,D,20150528,000000,11.2715,11.3093,10.5703,11.0677,320483052.34215,0
+AVGO.US,D,20150529,000000,11.2026,11.5989,11.2017,11.5092,152127228.77776,0
+AVGO.US,D,20150601,000000,11.5234,11.696,11.2828,11.396,107528867.61487,0
+AVGO.US,D,20150602,000000,11.378,11.3999,11.1253,11.2062,53085575.962152,0
+AVGO.US,D,20150603,000000,11.3479,11.3479,11.0977,11.1185,39175542.631594,0
+AVGO.US,D,20150604,000000,11.0753,11.1496,10.9186,10.9732,36045372.322209,0
+AVGO.US,D,20150605,000000,10.9553,11.1959,10.8289,11.1771,49650657.540151,0
+AVGO.US,D,20150608,000000,11.161,11.1751,10.6893,10.7762,70015492.029586,0
+AVGO.US,D,20150609,000000,10.8036,10.9385,10.6129,10.8978,56686763.021234,0
+AVGO.US,D,20150610,000000,10.8752,11.1912,10.8677,11.1016,54827507.016791,0
+AVGO.US,D,20150611,000000,11.0526,11.1355,10.9602,11.0385,40548043.173559,0
+AVGO.US,D,20150612,000000,10.9809,10.997,10.8705,10.9176,24627206.462113,0
+AVGO.US,D,20150615,000000,10.8166,11.1941,10.8073,11.1243,44469727.656495,0
+AVGO.US,D,20150616,000000,11.0914,11.1545,10.9892,11.0385,27013778.234626,0
+AVGO.US,D,20150617,000000,11.0309,11.1054,10.8687,10.9629,32622313.576707,0
+AVGO.US,D,20150618,000000,10.9675,11.2062,10.9675,11.1471,32455557.410473,0
+AVGO.US,D,20150619,000000,11.1478,11.2159,11.0385,11.1365,34485141.262097,0
+AVGO.US,D,20150622,000000,11.2346,11.3149,11.0686,11.1677,29318752.465264,0
+AVGO.US,D,20150623,000000,11.2196,11.2196,10.9789,11.0422,27579015.2918,0
+AVGO.US,D,20150624,000000,11.0733,11.0856,10.8987,10.911,28738889.533588,0
+AVGO.US,D,20150625,000000,10.9233,10.9941,10.8204,10.8516,22510280.703412,0
+AVGO.US,D,20150626,000000,10.8223,10.8401,10.5035,10.5353,92111701.507717,0
+AVGO.US,D,20150629,000000,10.3543,10.5401,10.2146,10.2893,51922681.159324,0
+AVGO.US,D,20150630,000000,10.4307,10.4732,10.2996,10.36,36814216.390285,0
+AVGO.US,D,20150701,000000,10.4749,10.7346,10.4685,10.5611,55248043.302541,0
+AVGO.US,D,20150702,000000,10.5684,10.7374,10.5498,10.7297,42074920.880732,0
+AVGO.US,D,20150706,000000,10.6148,10.727,10.4374,10.4601,38729061.316293,0
+AVGO.US,D,20150707,000000,10.4421,10.4788,9.83633,10.3543,76037865.430835,0
+AVGO.US,D,20150708,000000,10.14,10.2373,9.88725,9.97968,65905335.136318,0
+AVGO.US,D,20150709,000000,10.1457,10.2383,9.64291,9.71845,94254211.948334,0
+AVGO.US,D,20150710,000000,9.86746,10.1977,9.85908,10.1175,65362641.003104,0
+AVGO.US,D,20150713,000000,10.2403,10.2403,10.0127,10.0712,32461948.281723,0
+AVGO.US,D,20150714,000000,10.0844,10.3288,10.0175,10.3138,33727128.819921,0
+AVGO.US,D,20150715,000000,10.2648,10.4027,10.1977,10.2676,29635211.875942,0
+AVGO.US,D,20150716,000000,10.4148,10.5054,10.2014,10.4996,43588720.088531,0
+AVGO.US,D,20150717,000000,10.5213,10.5243,10.2865,10.4173,37204918.011744,0
+AVGO.US,D,20150720,000000,10.4873,10.5703,10.426,10.4941,30229668.886738,0
+AVGO.US,D,20150721,000000,10.5327,10.6298,10.4563,10.4837,40453314.140013,0
+AVGO.US,D,20150722,000000,9.90145,10.1317,9.77311,10.1006,78702561.984988,0
+AVGO.US,D,20150723,000000,10.2252,10.5243,10.1723,10.2865,39267865.814767,0
+AVGO.US,D,20150724,000000,10.3948,10.4356,10.0023,10.0147,46583145.325007,0
+AVGO.US,D,20150727,000000,9.92598,9.93915,9.67219,9.71556,44765233.91218,0
+AVGO.US,D,20150728,000000,9.78821,10.0987,9.62499,10.0101,35753946.473542,0
+AVGO.US,D,20150729,000000,10.0052,10.0665,9.77789,10.0232,42858804.163239,0
+AVGO.US,D,20150730,000000,9.80147,10.0392,9.74952,9.95147,50249735.479414,0
+AVGO.US,D,20150731,000000,10.0023,10.0023,9.74194,9.75332,39247325.999707,0
+AVGO.US,D,20150803,000000,9.85229,9.93815,9.68256,9.80617,34988843.661768,0
+AVGO.US,D,20150804,000000,9.78635,9.78635,9.25672,9.62221,60896757.405663,0
+AVGO.US,D,20150805,000000,9.58729,9.79862,9.43063,9.72406,43827429.198236,0
+AVGO.US,D,20150806,000000,9.7467,9.77408,9.40042,9.60704,59052625.40333,0
+AVGO.US,D,20150807,000000,9.43251,9.66459,9.41741,9.55512,39165262.125603,0
+AVGO.US,D,20150810,000000,9.62306,9.92975,9.58729,9.92025,37084360.531707,0
+AVGO.US,D,20150811,000000,9.79386,9.84016,9.58158,9.68064,34310330.266429,0
+AVGO.US,D,20150812,000000,9.47781,9.87317,9.40137,9.80049,35073970.49075,0
+AVGO.US,D,20150813,000000,9.79201,9.88341,9.66652,9.67965,18693552.767712,0
+AVGO.US,D,20150814,000000,9.66558,9.70422,9.44571,9.50609,34000198.136243,0
+AVGO.US,D,20150817,000000,9.4542,9.78441,9.41551,9.78441,27317392.312045,0
+AVGO.US,D,20150818,000000,9.80333,9.80333,9.49384,9.52877,25018385.014263,0
+AVGO.US,D,20150819,000000,9.47685,9.5712,9.30023,9.46554,39634784.492473,0
+AVGO.US,D,20150820,000000,9.35787,9.40232,8.96556,8.96556,53568685.554463,0
+AVGO.US,D,20150821,000000,8.78758,9.00233,8.67712,8.68654,72449555.500389,0
+AVGO.US,D,20150824,000000,7.87982,8.96385,7.79491,8.56908,88573278.527472,0
+AVGO.US,D,20150825,000000,8.89864,8.963,8.43339,8.45811,56347527.520484,0
+AVGO.US,D,20150826,000000,8.77722,9.10075,8.66589,9.05708,76145704.759134,0
+AVGO.US,D,20150827,000000,9.39194,9.8977,9.38411,9.84202,117876790.40757,0
+AVGO.US,D,20150828,000000,9.78539,9.95603,9.71933,9.94869,46598534.288614,0
+AVGO.US,D,20150831,000000,9.86933,9.97868,9.74386,9.82125,38599505.743899,0
+AVGO.US,D,20150901,000000,9.47119,9.74476,9.20672,9.30682,63824433.542422,0
+AVGO.US,D,20150902,000000,9.52117,9.66932,9.36542,9.66748,47083498.611388,0
+AVGO.US,D,20150903,000000,9.77408,9.88912,9.60235,9.64763,38427566.930831,0
+AVGO.US,D,20150904,000000,9.44948,9.65136,9.40324,9.44382,31975712.143775,0
+AVGO.US,D,20150908,000000,9.77408,10.0835,9.72977,10.0693,45514470.829656,0
+AVGO.US,D,20150909,000000,10.1457,10.2733,9.84574,9.91183,40413569.915825,0
+AVGO.US,D,20150910,000000,10.0194,10.0693,9.72783,10.0336,46470462.500589,0
+AVGO.US,D,20150911,000000,9.98645,10.228,9.89198,10.2175,50810404.600422,0
+AVGO.US,D,20150914,000000,10.3298,10.4243,10.1798,10.2261,44444513.92067,0
+AVGO.US,D,20150915,000000,10.3005,10.5204,10.2109,10.4732,39518053.056417,0
+AVGO.US,D,20150916,000000,10.4685,10.4685,10.1837,10.2825,26597481.332789,0
+AVGO.US,D,20150917,000000,10.2845,10.4017,10.1808,10.2128,25473016.545137,0
+AVGO.US,D,20150918,000000,10.0523,10.1232,9.8977,9.97589,56299293.930009,0
+AVGO.US,D,20150921,000000,10.0373,10.1138,9.86746,9.95147,21120038.339769,0
+AVGO.US,D,20150922,000000,9.77311,9.84016,9.67124,9.75051,28752656.932847,0
+AVGO.US,D,20150923,000000,9.75986,9.99024,9.68064,9.81743,27980824.099114,0
+AVGO.US,D,20150924,000000,9.70327,9.80147,9.33918,9.70327,57542906.602547,0
+AVGO.US,D,20150925,000000,9.84855,10.0835,9.78917,9.90897,44872193.568315,0
+AVGO.US,D,20150928,000000,9.84855,10.0223,9.44666,9.44948,51011510.374815,0
+AVGO.US,D,20150929,000000,9.53344,9.57779,9.23162,9.35514,61375309.660267,0
+AVGO.US,D,20150930,000000,9.52306,9.79201,9.45892,9.77408,56213594.784199,0
+AVGO.US,D,20151001,000000,9.62403,9.76559,9.34286,9.55334,58413315.710728,0
+AVGO.US,D,20151002,000000,9.38324,9.64571,9.2438,9.64291,45026909.884234,0
+AVGO.US,D,20151005,000000,9.69193,9.76473,9.45515,9.47873,49986225.973817,0
+AVGO.US,D,20151006,000000,9.44287,9.45986,8.72072,9.1554,148352015.00904,0
+AVGO.US,D,20151007,000000,9.27607,9.3457,9.05612,9.27607,47682968.693663,0
+AVGO.US,D,20151008,000000,9.18843,9.22521,8.8963,9.12622,52957482.977208,0
+AVGO.US,D,20151009,000000,9.11539,9.23352,9.03554,9.1398,44094563.377079,0
+AVGO.US,D,20151012,000000,9.19388,9.22521,9.05198,9.20209,30941588.627316,0
+AVGO.US,D,20151013,000000,9.09718,9.1253,8.85206,8.86883,41532915.647403,0
+AVGO.US,D,20151014,000000,8.83619,9.20848,8.78581,9.1838,42880870.156509,0
+AVGO.US,D,20151015,000000,9.22709,9.54105,9.20302,9.52973,63069886.796595,0
+AVGO.US,D,20151016,000000,9.53249,9.54009,9.37477,9.46554,25405726.923972,0
+AVGO.US,D,20151019,000000,9.45892,9.48251,9.17558,9.30304,23779234.293293,0
+AVGO.US,D,20151020,000000,9.2622,9.3891,9.19474,9.37381,28032608.173615,0
+AVGO.US,D,20151021,000000,9.52021,9.5929,9.39099,9.42024,36075747.507949,0
+AVGO.US,D,20151022,000000,9.50798,9.82409,9.47781,9.80049,43923175.68392,0
+AVGO.US,D,20151023,000000,9.96752,10.1505,9.70046,10.1308,45399085.397993,0
+AVGO.US,D,20151026,000000,10.0127,10.0127,9.59572,9.66558,74352498.35606,0
+AVGO.US,D,20151027,000000,9.62306,9.78539,9.4542,9.50137,41283502.093315,0
+AVGO.US,D,20151028,000000,9.75703,9.99483,9.67124,9.93815,39601738.494867,0
+AVGO.US,D,20151029,000000,9.45892,9.708,9.28257,9.39006,78757101.659033,0
+AVGO.US,D,20151030,000000,9.44948,9.69765,9.39664,9.62499,32632890.839571,0
+AVGO.US,D,20151102,000000,9.66748,9.79016,9.57594,9.67965,33338599.882717,0
+AVGO.US,D,20151103,000000,9.50043,9.76931,9.50043,9.55334,33536441.331496,0
+AVGO.US,D,20151104,000000,9.57967,9.76375,9.38786,9.70422,55117523.270306,0
+AVGO.US,D,20151105,000000,9.76659,9.77408,9.42875,9.46457,36202335.511603,0
+AVGO.US,D,20151106,000000,9.63534,10.1467,9.63352,10.1384,57917117.020584,0
+AVGO.US,D,20151109,000000,10.0373,10.0835,9.83065,9.88912,36129608.880568,0
+AVGO.US,D,20151110,000000,9.62403,9.70239,9.36449,9.37192,57243139.766031,0
+AVGO.US,D,20151111,000000,9.39946,9.59382,9.36919,9.37948,33198180.889045,0
+AVGO.US,D,20151112,000000,9.39946,9.49477,9.29936,9.37099,34002614.585074,0
+AVGO.US,D,20151113,000000,9.30682,9.37381,9.00755,9.1903,50931650.980346,0
+AVGO.US,D,20151116,000000,9.18473,9.52117,9.15265,9.4995,35547583.863096,0
+AVGO.US,D,20151117,000000,9.49856,9.66932,9.45892,9.54667,25409574.164872,0
+AVGO.US,D,20151118,000000,9.53439,9.85908,9.50703,9.84574,25923705.448971,0
+AVGO.US,D,20151119,000000,9.85908,9.86096,9.61558,9.79016,41935752.505315,0
+AVGO.US,D,20151120,000000,9.86746,9.90323,9.67404,9.88253,35882632.972233,0
+AVGO.US,D,20151123,000000,9.90986,9.90986,9.71275,9.72783,20466537.309517,0
+AVGO.US,D,20151124,000000,9.65042,10.0573,9.65042,10.0354,45603667.467195,0
+AVGO.US,D,20151125,000000,10.0893,10.1006,9.98067,10.0392,27362467.561503,0
+AVGO.US,D,20151127,000000,10.06,10.1996,9.99582,10.1675,16959750.731726,0
+AVGO.US,D,20151130,000000,10.1175,10.2194,9.94014,10.1996,41710694.211811,0
+AVGO.US,D,20151201,000000,10.2561,10.4601,10.2353,10.3883,55316859.101915,0
+AVGO.US,D,20151202,000000,10.4027,10.5543,10.2855,10.3383,69268343.008687,0
+AVGO.US,D,20151203,000000,11.3281,11.4836,11.1723,11.3234,154315174.81547,0
+AVGO.US,D,20151204,000000,11.3243,11.5631,11.2017,11.5376,77155886.354939,0
+AVGO.US,D,20151207,000000,11.4716,11.7064,11.3789,11.6374,57255921.508529,0
+AVGO.US,D,20151208,000000,11.4836,11.6206,11.3969,11.5554,44199477.530475,0
+AVGO.US,D,20151209,000000,11.5044,11.5724,11.2932,11.3866,39393287.987845,0
+AVGO.US,D,20151210,000000,11.4234,11.6839,11.3526,11.5205,42304101.975089,0
+AVGO.US,D,20151211,000000,11.31,11.5507,11.2828,11.2932,35523270.996353,0
+AVGO.US,D,20151214,000000,11.2705,11.3667,11.0441,11.1431,47390006.068327,0
+AVGO.US,D,20151215,000000,11.1574,11.2781,11.0507,11.2036,45269900.771693,0
+AVGO.US,D,20151216,000000,11.2272,11.3177,11.0128,11.2847,37794616.314099,0
+AVGO.US,D,20151217,000000,11.3686,11.413,11.0138,11.0188,31081721.462575,0
+AVGO.US,D,20151218,000000,10.998,11.129,10.8647,10.9961,66252371.103471,0
+AVGO.US,D,20151221,000000,11.2223,11.4496,11.1262,11.4339,33947915.93413,0
+AVGO.US,D,20151222,000000,11.5469,11.5469,11.1979,11.3789,27647290.569725,0
+AVGO.US,D,20151223,000000,11.4506,11.5027,11.3262,11.4931,20616622.098511,0
+AVGO.US,D,20151224,000000,11.4836,11.5527,11.429,11.4772,9481233.7438994,0
+AVGO.US,D,20151228,000000,11.4414,11.4836,11.2883,11.48,17691595.576698,0
+AVGO.US,D,20151229,000000,11.5299,11.6687,11.3743,11.6026,28732848.411513,0
+AVGO.US,D,20151230,000000,11.5686,11.677,11.5384,11.5574,15548332.645435,0
+AVGO.US,D,20151231,000000,11.498,11.5676,11.3808,11.3837,20609150.184364,0
+AVGO.US,D,20160104,000000,11.1431,11.1648,10.9695,11.1601,30196304.93534,0
+AVGO.US,D,20160105,000000,11.2242,11.2376,10.761,10.7864,39772776.438854,0
+AVGO.US,D,20160106,000000,10.5535,10.6705,10.3742,10.4543,51150403.190279,0
+AVGO.US,D,20160107,000000,10.2996,10.4921,10.0563,10.1194,55066608.269507,0
+AVGO.US,D,20160108,000000,10.1987,10.4667,10.0449,10.0573,67837360.165637,0
+AVGO.US,D,20160111,000000,10.1562,10.194,9.83918,10.0431,49649131.361943,0
+AVGO.US,D,20160112,000000,10.1837,10.3288,9.95147,10.1891,41255225.402613,0
+AVGO.US,D,20160113,000000,10.0194,10.1949,9.65425,9.67026,51661513.913339,0
+AVGO.US,D,20160114,000000,9.74194,9.93637,9.43439,9.82125,68447990.426063,0
+AVGO.US,D,20160115,000000,9.42684,9.70898,9.35514,9.40987,86716121.018065,0
+AVGO.US,D,20160119,000000,9.62594,9.78821,9.33448,9.41741,69833855.625816,0
+AVGO.US,D,20160120,000000,9.24191,9.84942,9.18935,9.71275,100711715.71446,0
+AVGO.US,D,20160121,000000,9.78821,9.88173,9.67404,9.76659,55158613.498888,0
+AVGO.US,D,20160122,000000,9.92025,9.92025,9.74386,9.76559,65523186.471904,0
+AVGO.US,D,20160125,000000,9.75897,9.80234,9.7259,9.76473,66407617.342379,0
+AVGO.US,D,20160126,000000,9.80431,9.92213,9.7259,9.75517,137655349.89716,0
+AVGO.US,D,20160127,000000,9.69765,9.8382,9.41835,9.59572,63029103.923349,0
+AVGO.US,D,20160128,000000,9.64197,9.925,9.57025,9.91085,53898700.395202,0
+AVGO.US,D,20160129,000000,10.1505,10.5373,10.0485,10.4864,248223813.38411,0
+AVGO.US,D,20160201,000000,10.4592,10.8768,10.4298,10.8007,50264424.944675,0
+AVGO.US,D,20160202,000000,10.5903,10.793,10.3308,10.4506,59954278.770953,0
+AVGO.US,D,20160203,000000,10.7648,10.7949,10.2194,10.3033,61292164.743267,0
+AVGO.US,D,20160204,000000,10.3072,10.7668,10.2343,10.6741,58624140.272742,0
+AVGO.US,D,20160205,000000,10.7441,10.7441,9.96081,10.0693,80279920.156109,0
+AVGO.US,D,20160208,000000,9.96081,9.96081,9.34852,9.55894,108656511.94046,0
+AVGO.US,D,20160209,000000,9.39853,9.86007,9.3189,9.3891,64337950.115855,0
+AVGO.US,D,20160210,000000,9.60704,9.69949,9.30777,9.34663,47344231.320522,0
+AVGO.US,D,20160211,000000,9.13605,9.22709,8.96017,9.1253,74328545.83695,0
+AVGO.US,D,20160212,000000,9.23729,9.59382,9.07698,9.54381,43077694.153149,0
+AVGO.US,D,20160216,000000,9.66748,9.94581,9.64291,9.90046,39860446.898184,0
+AVGO.US,D,20160217,000000,9.9618,10.261,9.94014,10.2497,36174832.508464,0
+AVGO.US,D,20160218,000000,10.3355,10.3533,9.88725,9.96657,43160531.714817,0
+AVGO.US,D,20160219,000000,9.96657,10.1016,9.80431,10.0948,34367339.381603,0
+AVGO.US,D,20160222,000000,10.1967,10.3844,10.1552,10.2458,24883106.273586,0
+AVGO.US,D,20160223,000000,10.2081,10.2343,10.0449,10.0533,20617734.936789,0
+AVGO.US,D,20160224,000000,9.92213,10.294,9.84398,10.2223,25391874.737034,0
+AVGO.US,D,20160225,000000,10.257,10.3893,10.0958,10.3874,28376655.375108,0
+AVGO.US,D,20160226,000000,10.5271,10.5865,10.3722,10.4421,29781216.257919,0
+AVGO.US,D,20160229,000000,10.4592,10.8166,10.4243,10.5082,36764710.984635,0
+AVGO.US,D,20160301,000000,10.6205,10.8725,10.5562,10.8564,50392475.53578,0
+AVGO.US,D,20160302,000000,10.8137,10.842,10.5941,10.7414,50854112.648571,0
+AVGO.US,D,20160303,000000,10.8063,10.8903,10.5344,10.7713,61180096.629515,0
+AVGO.US,D,20160304,000000,11.4496,11.597,11.1156,11.4546,82567332.738886,0
+AVGO.US,D,20160307,000000,11.3545,11.4706,11.026,11.2555,45990341.673936,0
+AVGO.US,D,20160308,000000,11.1601,11.2026,10.9355,10.9516,34347287.095693,0
+AVGO.US,D,20160309,000000,11.0403,11.179,11.0178,11.1346,35485010.556535,0
+AVGO.US,D,20160310,000000,11.2509,11.4339,11.1365,11.3281,69546033.253476,0
+AVGO.US,D,20160311,000000,11.4486,11.7659,11.431,11.6725,63877139.682926,0
+AVGO.US,D,20160314,000000,11.5376,11.6998,11.5299,11.6215,36266180.63334,0
+AVGO.US,D,20160315,000000,11.6471,11.7629,11.4565,11.6442,39386303.602848,0
+AVGO.US,D,20160316,000000,11.6036,11.7469,11.5564,11.695,44357733.731963,0
+AVGO.US,D,20160317,000000,11.597,11.9385,11.597,11.9272,56814453.264707,0
+AVGO.US,D,20160318,000000,11.9546,12.0404,11.8743,11.9988,89677203.500062,0
+AVGO.US,D,20160321,000000,12.0073,12.0404,11.8706,12.031,35844722.281588,0
+AVGO.US,D,20160322,000000,11.9905,12.2442,11.9272,12.1783,43136494.408029,0
+AVGO.US,D,20160323,000000,12.1838,12.2216,11.9875,12.0395,35044803.529425,0
+AVGO.US,D,20160324,000000,11.9395,12.0641,11.8922,12.0404,32596410.940996,0
+AVGO.US,D,20160328,000000,12.0631,12.0791,11.9668,12.05,18548767.20861,0
+AVGO.US,D,20160329,000000,12.0622,12.1923,11.9762,12.1291,29939779.81474,0
+AVGO.US,D,20160330,000000,12.198,12.3764,12.1604,12.3481,29449367.883636,0
+AVGO.US,D,20160331,000000,12.3545,12.3829,12.1547,12.1584,26213742.899406,0
+AVGO.US,D,20160401,000000,12.1235,12.4262,11.896,12.4198,28857168.344772,0
+AVGO.US,D,20160404,000000,12.432,12.4583,12.2481,12.2762,19710761.142353,0
+AVGO.US,D,20160405,000000,12.1547,12.3575,12.1547,12.2009,57674094.337748,0
+AVGO.US,D,20160406,000000,12.1735,12.417,12.0962,12.3971,32018911.465853,0
+AVGO.US,D,20160407,000000,12.3914,12.4282,12.1725,12.1961,24344047.412077,0
+AVGO.US,D,20160408,000000,12.2998,12.3461,12.1676,12.2886,20835904.231433,0
+AVGO.US,D,20160411,000000,12.3877,12.4198,12.2442,12.2442,18602236.438217,0
+AVGO.US,D,20160412,000000,12.2762,12.3073,12.0404,12.2302,17199551.482788,0
+AVGO.US,D,20160413,000000,12.3151,12.5613,12.2442,12.5471,24203416.449208,0
+AVGO.US,D,20160414,000000,12.3773,12.5217,12.2752,12.4991,32024072.915767,0
+AVGO.US,D,20160415,000000,12.4435,12.4593,12.1594,12.2339,31021723.581741,0
+AVGO.US,D,20160418,000000,12.2236,12.3102,12.1046,12.266,17190807.753466,0
+AVGO.US,D,20160419,000000,12.3141,12.3348,11.8668,11.8893,26810881.320529,0
+AVGO.US,D,20160420,000000,11.9187,12.1261,11.8349,12.0583,21403292.775943,0
+AVGO.US,D,20160421,000000,12.032,12.0631,11.8385,11.9073,16386670.814311,0
+AVGO.US,D,20160422,000000,11.8349,12.0347,11.7025,11.8281,27216261.808789,0
+AVGO.US,D,20160425,000000,11.8215,11.8733,11.7064,11.7328,11537366.737282,0
+AVGO.US,D,20160426,000000,11.9216,12.1271,11.8045,11.865,28067816.257016,0
+AVGO.US,D,20160427,000000,11.5846,12.0688,11.529,11.9253,43561407.857669,0
+AVGO.US,D,20160428,000000,11.8339,12.1216,11.5933,11.6452,26084897.423818,0
+AVGO.US,D,20160429,000000,11.513,11.6317,11.2725,11.4706,37708366.04838,0
+AVGO.US,D,20160502,000000,11.5017,11.5545,11.3714,11.496,21126153.651064,0
+AVGO.US,D,20160503,000000,11.4167,11.4895,11.2017,11.2686,24708231.687158,0
+AVGO.US,D,20160504,000000,11.214,11.3659,11.1175,11.18,20951183.678497,0
+AVGO.US,D,20160505,000000,11.3197,11.4025,11.182,11.2186,18658302.290471,0
+AVGO.US,D,20160506,000000,11.1564,11.213,10.9516,11.1657,34399579.896266,0
+AVGO.US,D,20160509,000000,11.1751,11.3271,11.1166,11.2071,17917862.094615,0
+AVGO.US,D,20160510,000000,11.213,11.4204,11.1355,11.378,19291517.868698,0
+AVGO.US,D,20160511,000000,11.3384,11.5054,11.2942,11.3224,17796181.177841,0
+AVGO.US,D,20160512,000000,11.3365,11.3876,10.9779,11.0967,27784953.963854,0
+AVGO.US,D,20160513,000000,11.0905,11.2631,10.9864,11.0215,22870479.957614,0
+AVGO.US,D,20160516,000000,11.0856,11.3026,11.0713,11.2177,20528389.920813,0
+AVGO.US,D,20160517,000000,11.214,11.2509,11.0072,11.1083,21823341.532543,0
+AVGO.US,D,20160518,000000,11.06,11.4139,11.0431,11.3243,25359602.426993,0
+AVGO.US,D,20160519,000000,11.2545,11.3828,11.1034,11.2308,18357433.214136,0
+AVGO.US,D,20160520,000000,11.3424,11.6234,11.3109,11.5459,27783809.330197,0
+AVGO.US,D,20160523,000000,11.6593,11.8281,11.6374,11.6527,18806807.908958,0
+AVGO.US,D,20160524,000000,11.6922,11.9356,11.6744,11.9139,18743789.467086,0
+AVGO.US,D,20160525,000000,11.946,12.1199,11.8432,12.0849,23168042.314497,0
+AVGO.US,D,20160526,000000,12.1008,12.1366,11.9441,12.0422,20134900.904432,0
+AVGO.US,D,20160527,000000,12.0404,12.113,11.9961,12.065,20713841.770106,0
+AVGO.US,D,20160531,000000,12.1199,12.1942,12.065,12.1386,23226461.024823,0
+AVGO.US,D,20160601,000000,12.0715,12.2216,12.0679,12.179,32435642.90454,0
+AVGO.US,D,20160602,000000,12.2132,12.2367,12.0697,12.1904,42917869.379615,0
+AVGO.US,D,20160603,000000,13.0453,13.0632,12.6848,12.7906,96808695.119198,0
+AVGO.US,D,20160606,000000,12.8594,12.9009,12.6716,12.8141,34103957.057524,0
+AVGO.US,D,20160607,000000,12.8538,13.0585,12.8114,12.9708,32557249.632095,0
+AVGO.US,D,20160608,000000,12.9142,12.9548,12.8538,12.883,28291804.106081,0
+AVGO.US,D,20160609,000000,12.7612,12.9868,12.7593,12.9179,23207881.924824,0
+AVGO.US,D,20160610,000000,12.7622,12.8244,12.5915,12.6547,28198792.02302,0
+AVGO.US,D,20160613,000000,12.6028,12.767,12.5594,12.5925,22023239.082521,0
+AVGO.US,D,20160614,000000,12.5331,12.6321,12.4435,12.5121,27071349.06817,0
+AVGO.US,D,20160615,000000,12.5378,12.6386,12.4877,12.5046,32992655.556923,0
+AVGO.US,D,20160616,000000,12.3981,12.5387,12.2831,12.5235,22582933.145229,0
+AVGO.US,D,20160617,000000,12.5461,12.6112,12.2292,12.3161,47183039.345674,0
+AVGO.US,D,20160620,000000,12.5046,12.6,12.3687,12.3877,21548290.304241,0
+AVGO.US,D,20160621,000000,12.4416,12.5046,12.2839,12.3008,16537953.229261,0
+AVGO.US,D,20160622,000000,12.2943,12.4084,12.2196,12.2452,12751960.826932,0
+AVGO.US,D,20160623,000000,12.4224,12.5235,12.3151,12.5225,28557390.909795,0
+AVGO.US,D,20160624,000000,11.9978,12.2246,11.7151,11.7414,54515774.519178,0
+AVGO.US,D,20160627,000000,11.564,11.6264,11.2289,11.3374,39090320.416474,0
+AVGO.US,D,20160628,000000,11.5801,11.8349,11.5705,11.8205,39859493.036802,0
+AVGO.US,D,20160629,000000,11.9988,12.2876,11.9038,12.2339,51767403.125036,0
+AVGO.US,D,20160630,000000,12.2339,12.415,12.1696,12.265,46575832.387757,0
+AVGO.US,D,20160701,000000,12.1951,12.3066,12.1261,12.1745,19697725.036821,0
+AVGO.US,D,20160705,000000,11.9658,11.9772,11.8016,11.9009,25158168.100347,0
+AVGO.US,D,20160706,000000,11.7904,11.9395,11.6187,11.8922,20450385.256807,0
+AVGO.US,D,20160707,000000,11.8516,12.0772,11.8516,11.9196,19588412.522614,0
+AVGO.US,D,20160708,000000,12.0518,12.2556,11.9925,12.2452,28321511.588854,0
+AVGO.US,D,20160711,000000,12.4027,12.5112,12.3358,12.4224,26691563.860287,0
+AVGO.US,D,20160712,000000,12.5197,12.7019,12.4932,12.5207,19449021.579541,0
+AVGO.US,D,20160713,000000,12.5432,12.6604,12.4224,12.4253,15600646.642926,0
+AVGO.US,D,20160714,000000,12.5953,12.7161,12.5397,12.6915,21434335.66465,0
+AVGO.US,D,20160715,000000,12.7199,12.7556,12.6046,12.7237,19499427.854271,0
+AVGO.US,D,20160718,000000,12.8198,12.9215,12.7831,12.8141,14653971.018143,0
+AVGO.US,D,20160719,000000,12.7463,12.7858,12.614,12.6726,15507867.725982,0
+AVGO.US,D,20160720,000000,12.7584,12.9264,12.7019,12.8416,18886518.924991,0
+AVGO.US,D,20160721,000000,12.8697,12.9066,12.616,12.6632,20291630.927709,0
+AVGO.US,D,20160722,000000,12.599,12.6538,12.3687,12.6056,20270815.552695,0
+AVGO.US,D,20160725,000000,12.6028,12.6858,12.5725,12.6131,9289412.2202774,0
+AVGO.US,D,20160726,000000,12.7415,12.9075,12.6594,12.9028,30018876.120105,0
+AVGO.US,D,20160727,000000,13.0999,13.2303,12.8453,13.0783,32016346.638585,0
+AVGO.US,D,20160728,000000,13.0248,13.1792,12.9377,12.9651,20189959.903006,0
+AVGO.US,D,20160729,000000,12.9395,12.9962,12.7189,12.785,27210125.300575,0
+AVGO.US,D,20160801,000000,12.849,12.9349,12.7792,12.9085,15632812.968369,0
+AVGO.US,D,20160802,000000,12.8756,12.9434,12.8085,12.8594,21921790.625473,0
+AVGO.US,D,20160803,000000,12.7782,12.9585,12.7318,12.9558,15673193.100145,0
+AVGO.US,D,20160804,000000,12.9671,13.183,12.9632,13.182,19222193.343254,0
+AVGO.US,D,20160805,000000,13.2587,13.4359,13.2009,13.4283,26320342.20791,0
+AVGO.US,D,20160808,000000,13.4181,13.5179,13.2519,13.2906,17813870.00722,0
+AVGO.US,D,20160809,000000,13.3321,13.5897,13.3161,13.5133,34485766.571225,0
+AVGO.US,D,20160810,000000,13.517,13.5906,13.4078,13.5643,20643425.603303,0
+AVGO.US,D,20160811,000000,13.5821,13.6699,13.4925,13.584,15821825.900148,0
+AVGO.US,D,20160812,000000,13.586,13.6266,13.5293,13.616,16706468.739819,0
+AVGO.US,D,20160815,000000,13.6841,13.8785,13.6179,13.8586,23717614.848111,0
+AVGO.US,D,20160816,000000,13.7983,13.8125,13.585,13.6104,19088504.371545,0
+AVGO.US,D,20160817,000000,13.5973,13.6765,13.5568,13.6597,16105006.147104,0
+AVGO.US,D,20160818,000000,13.6433,13.7512,13.6284,13.7285,11808803.890797,0
+AVGO.US,D,20160819,000000,13.7512,13.819,13.6897,13.8086,15496050.443324,0
+AVGO.US,D,20160822,000000,13.8135,13.9152,13.7407,13.886,15825175.01344,0
+AVGO.US,D,20160823,000000,13.9502,14.0105,13.903,14.0002,19613976.007612,0
+AVGO.US,D,20160824,000000,14.0199,14.0256,13.7643,13.8398,20498025.333534,0
+AVGO.US,D,20160825,000000,13.8567,13.9851,13.7878,13.8961,21393054.663793,0
+AVGO.US,D,20160826,000000,13.9606,14.1048,13.8255,13.9868,23586458.908292,0
+AVGO.US,D,20160829,000000,13.9983,14.1068,13.9642,14.0048,18870769.613752,0
+AVGO.US,D,20160830,000000,14.0614,14.1625,13.887,13.9738,27739899.911313,0
+AVGO.US,D,20160831,000000,13.9823,14.0767,13.8446,13.9256,36315664.842069,0
+AVGO.US,D,20160901,000000,13.9642,14.0246,13.7993,13.9616,36660326.754228,0
+AVGO.US,D,20160902,000000,13.9738,14.0002,13.3228,13.6615,86678920.424224,0
+AVGO.US,D,20160906,000000,13.7059,13.7348,13.3952,13.5086,36751197.948412,0
+AVGO.US,D,20160907,000000,13.5322,13.5774,13.2398,13.3284,31333848.222365,0
+AVGO.US,D,20160908,000000,13.2943,13.3237,13.1501,13.2935,17586246.886449,0
+AVGO.US,D,20160909,000000,13.1302,13.1869,12.683,12.6915,47409634.415846,0
+AVGO.US,D,20160912,000000,12.5594,13.0058,12.5311,12.9831,36695238.080755,0
+AVGO.US,D,20160913,000000,12.9831,13.2104,12.9698,13.0453,37594051.061156,0
+AVGO.US,D,20160914,000000,13.0444,13.4114,13.0282,13.3943,40616117.080749,0
+AVGO.US,D,20160915,000000,13.4078,13.6981,13.3161,13.6736,36873408.788176,0
+AVGO.US,D,20160916,000000,13.6538,13.6973,13.4474,13.5568,76053688.931292,0
+AVGO.US,D,20160919,000000,13.5821,13.7435,13.4104,13.5179,26557567.533244,0
+AVGO.US,D,20160920,000000,13.6369,13.6369,13.3142,13.3189,19868540.413152,0
+AVGO.US,D,20160921,000000,13.3284,13.4622,13.2735,13.4454,18046569.790227,0
+AVGO.US,D,20160922,000000,13.5342,13.5577,13.3076,13.368,21485971.360713,0
+AVGO.US,D,20160923,000000,13.3566,13.386,13.1048,13.1924,26232851.922396,0
+AVGO.US,D,20160926,000000,13.0726,13.2416,12.8877,13.1982,35473352.250773,0
+AVGO.US,D,20160927,000000,13.2122,13.5312,13.1453,13.5293,26438599.822173,0
+AVGO.US,D,20160928,000000,13.6021,13.6728,13.4407,13.5162,21844930.595122,0
+AVGO.US,D,20160929,000000,13.4604,13.7757,13.4181,13.6577,42002755.968065,0
+AVGO.US,D,20160930,000000,13.6981,13.8292,13.6557,13.6606,35321041.785224,0
+AVGO.US,D,20161003,000000,13.6981,13.769,13.4368,13.4652,23818024.6561,0
+AVGO.US,D,20161004,000000,13.5106,13.5322,13.3085,13.3878,20057712.321829,0
+AVGO.US,D,20161005,000000,13.5793,13.7851,13.5143,13.7348,27513771.173372,0
+AVGO.US,D,20161006,000000,13.7209,13.8292,13.5586,13.7906,21895548.839048,0
+AVGO.US,D,20161007,000000,13.8473,13.853,13.6511,13.7916,23584699.563966,0
+AVGO.US,D,20161010,000000,13.836,13.9266,13.7586,13.8398,17270211.414164,0
+AVGO.US,D,20161011,000000,13.8785,13.8953,13.4208,13.5519,26967982.2899,0
+AVGO.US,D,20161012,000000,13.5198,13.5427,13.3293,13.4983,23599675.187641,0
+AVGO.US,D,20161013,000000,13.3614,13.4509,13.2057,13.3774,23024390.790591,0
+AVGO.US,D,20161014,000000,13.4585,13.6708,13.4085,13.467,21474281.259573,0
+AVGO.US,D,20161017,000000,13.4359,13.5332,13.3584,13.3719,12680728.578728,0
+AVGO.US,D,20161018,000000,13.5133,13.686,13.5038,13.6331,15517713.69512,0
+AVGO.US,D,20161019,000000,13.5519,13.6415,13.4689,13.6094,17228580.664134,0
+AVGO.US,D,20161020,000000,13.5906,13.8238,13.5389,13.7285,20041401.292221,0
+AVGO.US,D,20161021,000000,13.6425,13.7275,13.5162,13.6907,16703225.611125,0
+AVGO.US,D,20161024,000000,13.7878,14.0163,13.7426,13.9804,23735028.117536,0
+AVGO.US,D,20161025,000000,13.936,13.9756,13.7378,13.7502,26349297.200038,0
+AVGO.US,D,20161026,000000,13.6313,13.8408,13.5462,13.6981,24704871.975406,0
+AVGO.US,D,20161027,000000,13.801,13.8776,13.6021,13.6396,24225726.207053,0
+AVGO.US,D,20161028,000000,13.6597,13.686,13.3869,13.4094,23491252.944055,0
+AVGO.US,D,20161031,000000,13.4604,13.5906,13.3558,13.484,25659750.808062,0
+AVGO.US,D,20161101,000000,13.5179,13.5821,13.1302,13.3641,35934978.765103,0
+AVGO.US,D,20161102,000000,13.6897,13.7878,13.4436,13.6633,54941101.308751,0
+AVGO.US,D,20161103,000000,13.6567,13.8822,13.6313,13.6973,26093376.191645,0
+AVGO.US,D,20161104,000000,13.4935,13.819,13.4803,13.6331,27473973.956886,0
+AVGO.US,D,20161107,000000,13.8076,14.086,13.7851,14.0124,31640567.6485,0
+AVGO.US,D,20161108,000000,14.0218,14.0964,13.8663,14.0163,23493870.763621,0
+AVGO.US,D,20161109,000000,13.5764,13.9756,13.551,13.7295,39679732.560414,0
+AVGO.US,D,20161110,000000,13.7558,13.8162,12.9293,13.2993,61696464.188628,0
+AVGO.US,D,20161111,000000,13.2519,13.4604,13.1207,13.2669,37104698.976032,0
+AVGO.US,D,20161114,000000,13.18,13.286,12.9085,12.9671,35606733.867149,0
+AVGO.US,D,20161115,000000,13.049,13.2633,12.9548,13.1783,32053928.776977,0
+AVGO.US,D,20161116,000000,13.1661,13.3142,13.1226,13.2896,16592153.752594,0
+AVGO.US,D,20161117,000000,13.2519,13.385,13.1463,13.2246,22370953.351098,0
+AVGO.US,D,20161118,000000,13.2009,13.398,13.2009,13.3142,22075563.678471,0
+AVGO.US,D,20161121,000000,13.3952,13.6765,13.3952,13.6653,26499509.170549,0
+AVGO.US,D,20161122,000000,13.7558,14.0454,13.7218,14.018,38523059.05348,0
+AVGO.US,D,20161123,000000,13.9642,14.0747,13.8766,14.0227,27185950.213808,0
+AVGO.US,D,20161125,000000,13.9993,14.018,13.9021,13.9955,8831887.3098827,0
+AVGO.US,D,20161128,000000,13.9389,14.0218,13.82,13.8292,30436254.064839,0
+AVGO.US,D,20161129,000000,13.7661,14.0144,13.7304,13.8907,22407730.006548,0
+AVGO.US,D,20161130,000000,13.8672,13.9266,13.4954,13.5002,37821250.243536,0
+AVGO.US,D,20161201,000000,13.4614,13.5002,12.7651,12.8905,56743358.796478,0
+AVGO.US,D,20161202,000000,12.9509,13.0576,12.7189,13.0028,33527241.868404,0
+AVGO.US,D,20161205,000000,13.1453,13.1914,12.8594,13.1538,25867247.453704,0
+AVGO.US,D,20161206,000000,13.2067,13.301,12.9405,13.0463,47393333.984699,0
+AVGO.US,D,20161207,000000,13.0463,13.3434,12.9595,13.3434,36640846.785145,0
+AVGO.US,D,20161208,000000,13.4227,13.5681,13.2642,13.517,42053713.362704,0
+AVGO.US,D,20161209,000000,14.3268,14.4022,14.0077,14.1804,94310595.754382,0
+AVGO.US,D,20161212,000000,14.0992,14.3097,13.9814,14.1078,44476690.844574,0
+AVGO.US,D,20161213,000000,14.152,14.405,14.0945,14.2058,84597096.764327,0
+AVGO.US,D,20161214,000000,14.2342,14.2729,14.0323,14.1436,54897594.63134,0
+AVGO.US,D,20161215,000000,14.1983,14.4302,14.0577,14.3352,45149799.025425,0
+AVGO.US,D,20161216,000000,14.3936,14.4211,14.1341,14.2058,45640899.856414,0
+AVGO.US,D,20161219,000000,14.2606,14.4455,14.185,14.3708,27346951.41638,0
+AVGO.US,D,20161220,000000,14.4134,14.5945,14.3455,14.4992,33802717.035095,0
+AVGO.US,D,20161221,000000,14.6304,14.6511,14.474,14.5163,24967459.415003,0
+AVGO.US,D,20161222,000000,14.5615,14.5719,14.2841,14.3816,19027881.181583,0
+AVGO.US,D,20161223,000000,14.3379,14.4916,14.304,14.4879,10990443.818613,0
+AVGO.US,D,20161227,000000,14.502,14.6274,14.4974,14.5173,9990892.4779692,0
+AVGO.US,D,20161228,000000,14.5448,14.5719,14.3189,14.3493,16954207.737258,0
+AVGO.US,D,20161229,000000,14.3058,14.3868,14.2246,14.3219,16213990.109059,0
+AVGO.US,D,20161230,000000,14.3643,14.4041,14.0189,14.0767,31927255.985644,0
+AVGO.US,D,20170103,000000,14.1973,14.4041,14.0559,14.2003,39211079.267246,0
+AVGO.US,D,20170104,000000,14.1955,14.2549,14.0681,14.1021,29099279.560067,0
+AVGO.US,D,20170105,000000,14.0398,14.0954,13.8464,13.8785,30181096.145552,0
+AVGO.US,D,20170106,000000,13.8736,14.0879,13.8001,14.0595,28476355.086291,0
+AVGO.US,D,20170109,000000,14.0652,14.1983,14.0642,14.0935,25169232.892362,0
+AVGO.US,D,20170110,000000,14.1351,14.3927,14.0879,14.3786,33917286.385357,0
+AVGO.US,D,20170111,000000,14.3379,14.3718,14.1529,14.2871,23250169.779359,0
+AVGO.US,D,20170112,000000,14.1823,14.2624,13.9671,14.2435,28093612.908129,0
+AVGO.US,D,20170113,000000,14.2464,14.3956,14.2039,14.3699,23527796.433389,0
+AVGO.US,D,20170117,000000,14.2928,14.303,14.1398,14.2634,32620723.80774,0
+AVGO.US,D,20170118,000000,14.3634,14.736,14.3342,14.7323,43950307.740966,0
+AVGO.US,D,20170119,000000,14.7379,14.8824,14.7068,14.7757,56531622.766925,0
+AVGO.US,D,20170120,000000,15.0163,15.2521,14.9796,15.2164,71397944.525289,0
+AVGO.US,D,20170123,000000,15.2098,15.2521,15.005,15.2088,41230615.778997,0
+AVGO.US,D,20170124,000000,15.3455,15.8958,15.3106,15.7495,74321423.671975,0
+AVGO.US,D,20170125,000000,15.9194,16.1316,15.7673,16.1231,73593118.71257,0
+AVGO.US,D,20170126,000000,16.2787,16.3456,16.0156,16.257,47758758.279576,0
+AVGO.US,D,20170127,000000,16.3543,16.3855,16.2071,16.3787,31356603.11552,0
+AVGO.US,D,20170130,000000,16.2797,16.3157,15.9741,16.1834,40232230.26893,0
+AVGO.US,D,20170131,000000,16.1221,16.1221,15.8362,15.8854,32661538.476366,0
+AVGO.US,D,20170201,000000,16.107,16.2825,15.9439,16.2212,37623207.424021,0
+AVGO.US,D,20170202,000000,16.0827,16.3279,16.0061,16.2495,26481777.947332,0
+AVGO.US,D,20170203,000000,16.321,16.4534,16.1675,16.4174,30607800.734895,0
+AVGO.US,D,20170206,000000,16.4164,16.4572,16.2684,16.4504,22766191.113345,0
+AVGO.US,D,20170207,000000,16.5005,16.5138,16.3193,16.3958,28257231.930267,0
+AVGO.US,D,20170208,000000,16.4005,16.623,16.3374,16.476,25796036.402419,0
+AVGO.US,D,20170209,000000,16.5079,16.5363,16.2155,16.3515,33759093.774628,0
+AVGO.US,D,20170210,000000,16.4033,16.445,16.2344,16.3647,29285547.490763,0
+AVGO.US,D,20170213,000000,16.4684,16.4913,16.3383,16.4619,14848760.110504,0
+AVGO.US,D,20170214,000000,16.4817,16.4825,16.3089,16.3515,19157224.784781,0
+AVGO.US,D,20170215,000000,16.3883,16.479,16.3089,16.4024,19380926.475432,0
+AVGO.US,D,20170216,000000,16.441,16.5827,16.3392,16.5807,20789716.143696,0
+AVGO.US,D,20170217,000000,16.6413,16.7533,16.4721,16.7533,35831940.539088,0
+AVGO.US,D,20170221,000000,16.8035,17.01,16.7967,16.9431,36364301.174015,0
+AVGO.US,D,20170222,000000,16.9619,17.1139,16.841,17.0573,28875047.946428,0
+AVGO.US,D,20170223,000000,17.1271,17.1969,16.6959,16.7695,35680032.81501,0
+AVGO.US,D,20170224,000000,16.5939,16.7751,16.1333,16.7496,33653935.856656,0
+AVGO.US,D,20170227,000000,16.777,16.9959,16.7365,16.9816,32562315.695873,0
+AVGO.US,D,20170228,000000,17.0563,17.0686,16.7439,16.7977,32375729.811385,0
+AVGO.US,D,20170301,000000,16.9658,17.1507,16.7676,17.1327,57206045.156788,0
+AVGO.US,D,20170302,000000,17.846,17.9167,17.2024,17.3026,87754653.493793,0
+AVGO.US,D,20170303,000000,17.3611,17.5176,17.3355,17.3828,37955617.51667,0
+AVGO.US,D,20170306,000000,17.2298,17.4008,17.1355,17.3572,27603773.293854,0
+AVGO.US,D,20170307,000000,17.3073,17.6289,17.2978,17.462,35903787.49796,0
+AVGO.US,D,20170308,000000,17.4592,17.6187,17.4025,17.4884,30336798.118231,0
+AVGO.US,D,20170309,000000,17.4203,17.746,17.3705,17.6771,29924730.001848,0
+AVGO.US,D,20170310,000000,17.7366,18.029,17.7366,18.0242,48741521.659922,0
+AVGO.US,D,20170313,000000,18.0809,18.1338,17.9441,18.033,33490963.340565,0
+AVGO.US,D,20170314,000000,17.8969,18.0178,17.7979,17.8628,27837522.32438,0
+AVGO.US,D,20170315,000000,17.8612,18.0478,17.7772,17.9922,26028704.390047,0
+AVGO.US,D,20170316,000000,18.0357,18.064,17.7252,17.7855,34796820.767411,0
+AVGO.US,D,20170317,000000,17.879,17.8941,17.6648,17.6913,56119989.18739,0
+AVGO.US,D,20170320,000000,17.6913,17.8101,17.6599,17.6969,21520660.119586,0
+AVGO.US,D,20170321,000000,17.7782,17.8375,17.2393,17.278,38200526.725349,0
+AVGO.US,D,20170322,000000,17.278,17.4685,17.2298,17.3912,23916155.795237,0
+AVGO.US,D,20170323,000000,17.3769,17.4733,17.3129,17.3477,24030915.917772,0
+AVGO.US,D,20170324,000000,17.4402,17.7102,17.4176,17.5137,27340210.795958,0
+AVGO.US,D,20170327,000000,17.3452,17.6139,17.2753,17.5216,18288924.770097,0
+AVGO.US,D,20170328,000000,17.4779,17.7412,17.4667,17.6725,21655663.300309,0
+AVGO.US,D,20170329,000000,17.6599,17.7054,17.5723,17.7015,19157892.487747,0
+AVGO.US,D,20170330,000000,17.7507,17.9519,17.5063,17.6008,41888260.807023,0
+AVGO.US,D,20170331,000000,17.5978,17.6761,17.4419,17.5127,30429439.255198,0
+AVGO.US,D,20170403,000000,17.5167,17.5978,17.3309,17.5005,24015209.000373,0
+AVGO.US,D,20170404,000000,17.4545,17.6318,17.4281,17.5127,15515816.570819,0
+AVGO.US,D,20170405,000000,17.563,17.6394,17.3432,17.3658,17568823.018564,0
+AVGO.US,D,20170406,000000,17.3336,17.4743,17.2451,17.3988,17960531.493703,0
+AVGO.US,D,20170407,000000,17.3988,17.5848,17.3629,17.461,20524563.876832,0
+AVGO.US,D,20170410,000000,17.3658,17.5216,17.2996,17.4411,20960149.975475,0
+AVGO.US,D,20170411,000000,17.3214,17.4704,17.1204,17.4017,27776581.180625,0
+AVGO.US,D,20170412,000000,17.2517,17.2893,16.6751,16.7327,75696436.048909,0
+AVGO.US,D,20170413,000000,16.7337,17.1149,16.7165,16.9025,52381477.884893,0
+AVGO.US,D,20170417,000000,16.9874,17.1458,16.9713,17.1063,15457154.095917,0
+AVGO.US,D,20170418,000000,17.0459,17.0921,16.9629,17.0496,10364424.59458,0
+AVGO.US,D,20170419,000000,17.0977,17.1846,17.0609,17.0875,14567964.517,0
+AVGO.US,D,20170420,000000,17.1988,17.5272,17.1374,17.4573,20825284.57473,0
+AVGO.US,D,20170421,000000,17.3912,17.4657,17.2903,17.41,17392909.783078,0
+AVGO.US,D,20170424,000000,17.6545,17.7507,17.5723,17.6969,21916989.52319,0
+AVGO.US,D,20170425,000000,17.7602,17.9195,17.7534,17.8535,18553451.727832,0
+AVGO.US,D,20170426,000000,17.8762,17.9139,17.6658,17.7337,18409673.02241,0
+AVGO.US,D,20170427,000000,17.8309,17.9273,17.764,17.845,14807500.306567,0
+AVGO.US,D,20170428,000000,17.8261,17.8487,17.5781,17.6609,20614565.997313,0
+AVGO.US,D,20170501,000000,17.7668,17.7782,17.5903,17.7025,19167356.912334,0
+AVGO.US,D,20170502,000000,17.8734,18.0375,17.7186,18.0338,33249827.18357,0
+AVGO.US,D,20170503,000000,17.9571,18.094,17.8819,17.9912,22497403.574774,0
+AVGO.US,D,20170504,000000,18.0178,18.0668,17.7469,17.8667,20314046.670152,0
+AVGO.US,D,20170505,000000,17.9962,18.1167,17.9233,18.1131,28912672.47866,0
+AVGO.US,D,20170508,000000,18.1195,18.1667,17.9074,18.0054,21786278.71868,0
+AVGO.US,D,20170509,000000,18.0468,18.3516,17.9744,18.2725,23997159.823362,0
+AVGO.US,D,20170510,000000,18.3592,18.6715,18.2932,18.5038,30522504.330557,0
+AVGO.US,D,20170511,000000,18.4526,18.546,18.2554,18.4858,18531247.954586,0
+AVGO.US,D,20170512,000000,18.5149,18.8802,18.466,18.8734,32277079.347718,0
+AVGO.US,D,20170515,000000,18.8462,19.1896,18.798,19.1207,36449184.23842,0
+AVGO.US,D,20170516,000000,19.1906,19.2999,19.0925,19.2528,22645665.428687,0
+AVGO.US,D,20170517,000000,19.0405,19.117,18.4858,18.4924,39287176.208493,0
+AVGO.US,D,20170518,000000,18.5235,19.0858,18.2131,19.0112,38378040.328262,0
+AVGO.US,D,20170519,000000,18.9368,18.9566,18.5629,18.7253,44731827.566942,0
+AVGO.US,D,20170522,000000,18.8393,19.1179,18.7347,19.0678,25495792.635211,0
+AVGO.US,D,20170523,000000,19.0653,19.113,18.864,18.9235,17121144.077309,0
+AVGO.US,D,20170524,000000,19.0736,19.1971,18.9566,19.1679,20570296.230798,0
+AVGO.US,D,20170525,000000,19.2867,19.3225,19.0961,19.2669,23749537.408979,0
+AVGO.US,D,20170526,000000,19.2707,19.3254,19.0623,19.2934,16395817.285104,0
+AVGO.US,D,20170530,000000,19.2395,19.3085,19.1189,19.1839,36684035.508764,0
+AVGO.US,D,20170531,000000,19.399,19.4293,19.0018,19.1568,55926026.774894,0
+AVGO.US,D,20170601,000000,19.3254,19.3473,18.7037,18.766,78565417.915388,0
+AVGO.US,D,20170602,000000,19.8831,20.4623,19.5302,20.3605,135721162.78204,0
+AVGO.US,D,20170605,000000,20.318,20.5408,20.0142,20.1736,49412552.542654,0
+AVGO.US,D,20170606,000000,20.0596,20.4255,20.0463,20.3059,37069649.869527,0
+AVGO.US,D,20170607,000000,20.2917,20.4653,20.2377,20.3407,36578294.675504,0
+AVGO.US,D,20170608,000000,20.3983,20.486,20.1821,20.3944,35109210.369531,0
+AVGO.US,D,20170609,000000,20.4398,20.4775,19.3132,19.4642,72729301.846376,0
+AVGO.US,D,20170612,000000,19.2301,19.4479,18.8566,19.4123,68596167.492297,0
+AVGO.US,D,20170613,000000,19.5961,19.8321,19.3321,19.433,38553868.776071,0
+AVGO.US,D,20170614,000000,19.4838,19.5952,19.0085,19.2423,43122737.607229,0
+AVGO.US,D,20170615,000000,18.9056,19.2404,18.899,19.1189,34238440.913717,0
+AVGO.US,D,20170616,000000,19.1916,19.2349,18.8867,18.9763,44495026.179999,0
+AVGO.US,D,20170619,000000,19.6631,19.6631,19.3066,19.3728,35376683.699088,0
+AVGO.US,D,20170620,000000,19.4407,19.5725,19.2678,19.2803,30410139.459932,0
+AVGO.US,D,20170621,000000,19.5661,19.7529,19.4339,19.6916,43571783.749797,0
+AVGO.US,D,20170622,000000,19.7216,19.7954,19.5283,19.6058,23232555.139199,0
+AVGO.US,D,20170623,000000,19.5623,19.8321,19.5038,19.7046,43548657.91055,0
+AVGO.US,D,20170626,000000,19.7604,19.9142,19.3773,19.501,39961640.992196,0
+AVGO.US,D,20170627,000000,19.3886,19.4398,18.8951,18.9047,41768635.991447,0
+AVGO.US,D,20170628,000000,19.0057,19.4188,18.8367,19.365,30538804.761705,0
+AVGO.US,D,20170629,000000,19.1745,19.1951,18.5207,18.8008,42954338.679728,0
+AVGO.US,D,20170630,000000,18.9782,19.014,18.7074,18.7218,33025871.129885,0
+AVGO.US,D,20170703,000000,18.8374,18.896,18.4018,18.4489,26294884.70751,0
+AVGO.US,D,20170705,000000,18.5576,18.6631,18.4046,18.6056,36962340.46422,0
+AVGO.US,D,20170706,000000,18.2791,18.9387,18.2735,18.8802,32780781.747391,0
+AVGO.US,D,20170707,000000,18.9019,19.2934,18.899,19.25,30338218.311842,0
+AVGO.US,D,20170710,000000,19.3199,19.4359,19.1849,19.4217,27991719.315771,0
+AVGO.US,D,20170711,000000,19.4407,19.4887,19.2309,19.352,25519607.374345,0
+AVGO.US,D,20170712,000000,19.5217,19.8547,19.366,19.7962,34492316.419371,0
+AVGO.US,D,20170713,000000,19.85,20.0729,19.8077,19.8669,25395001.28267,0
+AVGO.US,D,20170714,000000,19.9736,20.1171,19.9096,20.1068,17941952.393703,0
+AVGO.US,D,20170717,000000,20.1462,20.2716,19.9943,20.0067,23321719.981358,0
+AVGO.US,D,20170718,000000,19.8625,20.1576,19.7661,20.1529,16150409.948817,0
+AVGO.US,D,20170719,000000,20.2435,20.4465,20.1294,20.4379,31768766.618042,0
+AVGO.US,D,20170720,000000,20.4427,20.485,20.2709,20.3586,14963499.03612,0
+AVGO.US,D,20170721,000000,20.2067,20.366,20.1219,20.334,17969254.026105,0
+AVGO.US,D,20170724,000000,20.3483,20.3795,20.2199,20.3264,16976962.630414,0
+AVGO.US,D,20170725,000000,20.3076,20.4389,20.0964,20.4294,20063403.694731,0
+AVGO.US,D,20170726,000000,20.4586,20.7408,20.4538,20.6453,24851438.075752,0
+AVGO.US,D,20170727,000000,20.7418,20.7644,20.0001,20.1595,39842259.941194,0
+AVGO.US,D,20170728,000000,19.9982,20.1708,19.8831,20.1142,39731951.171767,0
+AVGO.US,D,20170731,000000,20.1625,20.2786,19.7188,19.8199,23609129.013768,0
+AVGO.US,D,20170801,000000,19.9405,20.0831,19.8387,19.9539,21665392.686389,0
+AVGO.US,D,20170802,000000,20.4519,20.6671,20.1663,20.3529,45998862.835603,0
+AVGO.US,D,20170803,000000,20.3076,20.3239,19.8595,20.1068,29186801.640961,0
+AVGO.US,D,20170804,000000,20.0876,20.1615,19.9303,20.017,16747611.960698,0
+AVGO.US,D,20170807,000000,20.031,20.3153,19.9962,20.2766,23314947.565556,0
+AVGO.US,D,20170808,000000,20.2435,20.4284,20.119,20.1907,25439631.396818,0
+AVGO.US,D,20170809,000000,20.0434,20.1132,19.885,20.017,26459330.409511,0
+AVGO.US,D,20170810,000000,19.8151,19.8417,19.3151,19.3368,36123493.569274,0
+AVGO.US,D,20170811,000000,19.284,19.7027,19.1745,19.6151,21132290.159279,0
+AVGO.US,D,20170814,000000,19.8321,20.1821,19.7613,20.1557,20834325.060924,0
+AVGO.US,D,20170815,000000,20.2605,20.4086,20.1821,20.3803,26066562.088393,0
+AVGO.US,D,20170816,000000,20.4313,20.4623,20.2305,20.3576,19162492.219293,0
+AVGO.US,D,20170817,000000,20.3239,20.4246,19.8141,19.8379,27998894.473044,0
+AVGO.US,D,20170818,000000,19.8679,20.202,19.7719,20.0292,25056444.083345,0
+AVGO.US,D,20170821,000000,20.2368,20.2368,19.7754,20.0511,25721783.593175,0
+AVGO.US,D,20170822,000000,20.2323,20.5813,20.1625,20.4982,33468854.953457,0
+AVGO.US,D,20170823,000000,20.3983,20.7991,20.3557,20.6387,34718180.195818,0
+AVGO.US,D,20170824,000000,20.7795,20.8362,20.1699,20.4898,64654112.769656,0
+AVGO.US,D,20170825,000000,20.2641,20.4379,19.584,19.7284,85996962.529454,0
+AVGO.US,D,20170828,000000,19.8453,19.8933,19.4801,19.5413,42418268.583878,0
+AVGO.US,D,20170829,000000,19.3839,19.6472,19.2823,19.4188,41715177.360299,0
+AVGO.US,D,20170830,000000,19.4048,19.7888,19.3511,19.7623,27285999.674165,0
+AVGO.US,D,20170831,000000,19.8131,20.285,19.7256,20.2491,36706748.00808,0
+AVGO.US,D,20170901,000000,20.2699,20.5125,20.268,20.3019,28932576.386133,0
+AVGO.US,D,20170905,000000,20.0916,20.3019,19.8435,20.0085,30259927.48942,0
+AVGO.US,D,20170906,000000,20.1341,20.1861,19.8993,20.0302,17402914.729114,0
+AVGO.US,D,20170907,000000,20.0661,20.0831,19.7719,19.8077,20016452.51789,0
+AVGO.US,D,20170908,000000,19.7549,19.7934,19.5293,19.6094,22530650.943117,0
+AVGO.US,D,20170911,000000,19.8471,19.9405,19.7623,19.901,20995887.981865,0
+AVGO.US,D,20170912,000000,20.0546,20.0624,19.7206,19.8519,22914887.504107,0
+AVGO.US,D,20170913,000000,19.7473,19.9152,19.6945,19.7802,36917689.153152,0
+AVGO.US,D,20170914,000000,19.65,19.884,19.5404,19.8379,35653812.225506,0
+AVGO.US,D,20170915,000000,19.8924,20.1783,19.6906,20.1294,62318254.627208,0
+AVGO.US,D,20170918,000000,20.2501,20.3934,20.0519,20.1425,31914251.675489,0
+AVGO.US,D,20170919,000000,20.2605,20.3143,20.0274,20.1453,27194280.603198,0
+AVGO.US,D,20170920,000000,20.1444,20.1548,19.1858,19.5942,70657663.30633,0
+AVGO.US,D,20170921,000000,19.5547,19.5754,19.2104,19.3886,35456299.328982,0
+AVGO.US,D,20170922,000000,19.2247,19.4188,19.2054,19.2952,28630965.417614,0
+AVGO.US,D,20170925,000000,19.1321,19.1819,18.6762,18.9954,47960351.583116,0
+AVGO.US,D,20170926,000000,19.1868,19.3545,18.9782,19.1386,48361238.324429,0
+AVGO.US,D,20170927,000000,19.3171,19.5735,19.2443,19.4048,32745796.231645,0
+AVGO.US,D,20170928,000000,19.318,19.6302,19.3171,19.5971,27161266.400972,0
+AVGO.US,D,20170929,000000,19.5971,19.7056,19.4801,19.5604,21470836.760144,0
+AVGO.US,D,20171002,000000,19.7859,19.7859,19.3387,19.3972,24066208.788852,0
+AVGO.US,D,20171003,000000,19.366,19.4349,19.1878,19.3171,31712711.364246,0
+AVGO.US,D,20171004,000000,19.2612,19.5472,19.1584,19.5207,28753441.218871,0
+AVGO.US,D,20171005,000000,19.6218,19.8218,19.55,19.6549,28287543.525248,0
+AVGO.US,D,20171006,000000,19.383,19.8227,19.383,19.8218,21649092.255242,0
+AVGO.US,D,20171009,000000,19.8425,19.9425,19.7934,19.8775,20522995.304783,0
+AVGO.US,D,20171010,000000,19.9661,20.017,19.6048,19.8417,18983346.453572,0
+AVGO.US,D,20171011,000000,19.7782,20.2605,19.7728,20.1963,32937882.716761,0
+AVGO.US,D,20171012,000000,20.1983,20.269,20.0237,20.0642,25146425.006908,0
+AVGO.US,D,20171013,000000,20.1764,20.235,19.9612,20.002,18920073.648664,0
+AVGO.US,D,20171016,000000,20.0502,20.1245,19.8131,19.8973,18480555.521442,0
+AVGO.US,D,20171017,000000,19.8311,19.8379,19.5481,19.5689,33427701.134117,0
+AVGO.US,D,20171018,000000,19.6631,19.7301,19.3434,19.6812,24661513.676432,0
+AVGO.US,D,20171019,000000,19.4244,19.7114,19.2264,19.7066,31571168.933837,0
+AVGO.US,D,20171020,000000,19.9198,19.9217,19.6605,19.7027,29193309.095268,0
+AVGO.US,D,20171023,000000,19.7754,19.8141,19.5763,19.7056,29034681.947687,0
+AVGO.US,D,20171024,000000,19.7661,20.0152,19.6906,19.9794,28145301.596493,0
+AVGO.US,D,20171025,000000,19.834,20.0794,19.7019,19.8292,25931813.270705,0
+AVGO.US,D,20171026,000000,19.9445,19.9943,19.6605,19.6605,30304758.974305,0
+AVGO.US,D,20171027,000000,19.7368,20.4058,19.584,20.3991,55465014.97123,0
+AVGO.US,D,20171030,000000,20.4436,21.1502,20.4303,21.0701,62237939.498969,0
+AVGO.US,D,20171031,000000,21.1728,21.5135,21.0757,21.2871,40719960.789708,0
+AVGO.US,D,20171101,000000,21.3134,21.4267,20.7209,20.9143,33885777.164419,0
+AVGO.US,D,20171102,000000,21.1474,21.3456,20.0746,20.9322,83306426.930349,0
+AVGO.US,D,20171103,000000,21.2983,22.424,20.7378,22.0702,149394659.68716,0
+AVGO.US,D,20171106,000000,22.4478,22.7288,21.7804,22.3853,96680920.088047,0
+AVGO.US,D,20171107,000000,21.9834,22.1419,21.6172,21.8853,45607970.441867,0
+AVGO.US,D,20171108,000000,21.7258,22.0871,21.5551,21.9721,37503720.388421,0
+AVGO.US,D,20171109,000000,21.6692,21.8118,21.1728,21.4267,38371808.43391,0
+AVGO.US,D,20171110,000000,21.437,21.5079,21.2635,21.3729,25214583.701775,0
+AVGO.US,D,20171113,000000,21.3767,21.4522,21.3767,21.3767,34797117.524286,0
+AVGO.US,D,20171114,000000,21.2379,21.421,21.073,21.2343,24441351.871349,0
+AVGO.US,D,20171115,000000,21.1568,21.5352,20.8134,21.4323,35882558.783015,0
+AVGO.US,D,20171116,000000,21.522,22.1531,21.4635,21.9494,38416247.775783,0
+AVGO.US,D,20171117,000000,21.9202,21.9494,21.6513,21.9276,29228146.232575,0
+AVGO.US,D,20171120,000000,21.99,22.3223,21.891,22.1723,35502010.486027,0
+AVGO.US,D,20171121,000000,22.2693,22.4392,22.1741,22.3108,25782883.713827,0
+AVGO.US,D,20171122,000000,22.3447,22.3984,22.1154,22.2117,23111192.176219,0
+AVGO.US,D,20171124,000000,22.3153,22.8241,22.304,22.7787,14347728.522698,0
+AVGO.US,D,20171127,000000,22.606,23.045,22.5666,22.957,32508221.157137,0
+AVGO.US,D,20171128,000000,22.9759,22.9796,22.3296,22.3759,33195594.864858,0
+AVGO.US,D,20171129,000000,22.424,22.4333,21.3643,21.9004,58551424.240167,0
+AVGO.US,D,20171130,000000,21.9212,22.4523,21.7852,22.4203,38892288.195419,0
+AVGO.US,D,20171201,000000,22.1994,22.2229,21.2992,21.9052,59153713.512745,0
+AVGO.US,D,20171204,000000,22.0947,22.1439,20.9825,21.2645,60005161.976375,0
+AVGO.US,D,20171205,000000,21.1861,21.4645,21.0088,21.105,47186006.914414,0
+AVGO.US,D,20171206,000000,20.8765,21.3269,20.503,21.2853,59442436.754168,0
+AVGO.US,D,20171207,000000,22.1731,22.2381,21.1069,21.2936,98220749.113075,0
+AVGO.US,D,20171208,000000,21.4361,21.5324,20.9153,20.9634,51204444.736714,0
+AVGO.US,D,20171211,000000,20.9192,21.2588,20.8757,20.9671,43315767.355267,0
+AVGO.US,D,20171212,000000,20.9209,21.0426,20.6256,20.8672,35377595.166628,0
+AVGO.US,D,20171213,000000,21.0058,21.237,20.9861,21.1362,33405020.43018,0
+AVGO.US,D,20171214,000000,21.1598,21.2124,20.7058,20.9192,46605720.044346,0
+AVGO.US,D,20171215,000000,21.105,21.454,20.8323,21.4333,55886028.18767,0
+AVGO.US,D,20171218,000000,21.44,21.6389,21.32,21.4662,36661153.43409,0
+AVGO.US,D,20171219,000000,21.3786,21.5381,21.2124,21.4115,23509344.514905,0
+AVGO.US,D,20171220,000000,21.6099,21.6278,21.3342,21.5693,24409567.090459,0
+AVGO.US,D,20171221,000000,21.5945,21.618,21.1985,21.2343,21858952.357416,0
+AVGO.US,D,20171222,000000,21.2597,21.3851,21.0058,21.303,18002003.266837,0
+AVGO.US,D,20171226,000000,20.8832,20.9776,20.5757,20.9578,27407712.386319,0
+AVGO.US,D,20171227,000000,21.0172,21.2408,20.9888,21.0399,43780647.59675,0
+AVGO.US,D,20171228,000000,21.1239,21.1757,20.9926,21.1456,16802384.80086,0
+AVGO.US,D,20171229,000000,21.0918,21.269,20.8382,20.8596,22135879.513099,0
+AVGO.US,D,20180102,000000,21.0918,21.7203,20.9134,21.6795,40801187.385488,0
+AVGO.US,D,20180103,000000,21.7013,21.9824,21.5993,21.9183,38368342.73756,0
+AVGO.US,D,20180104,000000,22.0513,22.0636,21.7938,21.924,23454274.91787,0
+AVGO.US,D,20180105,000000,22.0826,22.2676,21.8777,22.0531,35239052.100337,0
+AVGO.US,D,20180108,000000,21.9984,22.1295,21.8457,22.1079,25792570.70607,0
+AVGO.US,D,20180109,000000,22.1713,22.2354,21.7749,21.8004,32053981.769276,0
+AVGO.US,D,20180110,000000,21.5965,21.6099,21.1702,21.3388,38918116.641911,0
+AVGO.US,D,20180111,000000,21.4021,21.4229,21.2361,21.3974,21814926.355476,0
+AVGO.US,D,20180112,000000,21.3871,21.541,21.2746,21.4577,24487317.39143,0
+AVGO.US,D,20180116,000000,21.5324,21.6786,21.2455,21.3758,40318024.800878,0
+AVGO.US,D,20180117,000000,21.5551,21.6407,21.1492,21.5832,45975037.498009,0
+AVGO.US,D,20180118,000000,21.5531,21.9266,21.475,21.9078,37267353.538329,0
+AVGO.US,D,20180119,000000,21.8531,21.8767,21.6031,21.6305,36899141.84853,0
+AVGO.US,D,20180122,000000,21.5701,21.6608,21.1607,21.2823,33458987.787398,0
+AVGO.US,D,20180123,000000,21.2531,21.4682,20.9588,21.3456,43439324.199423,0
+AVGO.US,D,20180124,000000,21.1898,21.3776,20.7859,20.8569,55854635.549791,0
+AVGO.US,D,20180125,000000,20.9286,20.936,20.0546,20.0794,73250004.175539,0
+AVGO.US,D,20180126,000000,20.252,20.3757,19.9124,20.3624,60276334.168394,0
+AVGO.US,D,20180129,000000,20.1595,20.2577,19.769,19.9294,62070547.425147,0
+AVGO.US,D,20180130,000000,19.5897,19.8953,19.2443,19.5651,56627835.584839,0
+AVGO.US,D,20180131,000000,20.2981,20.5549,19.8831,20.1398,99003307.58811,0
+AVGO.US,D,20180201,000000,19.6265,19.9661,19.3328,19.3886,82251668.212694,0
+AVGO.US,D,20180202,000000,19.2247,19.3207,19.0066,19.1198,71669084.92193,0
+AVGO.US,D,20180205,000000,19.0563,19.8103,18.4932,18.5187,86768254.84174,0
+AVGO.US,D,20180206,000000,18.3198,19.5198,18.2591,19.5178,95749474.449973,0
+AVGO.US,D,20180207,000000,19.3868,19.7387,19.2443,19.2754,49796131.99914,0
+AVGO.US,D,20180208,000000,19.2764,19.3679,18.6337,18.6395,53080509.898375,0
+AVGO.US,D,20180209,000000,18.901,19.2538,18.3687,19.1217,53284530.249206,0
+AVGO.US,D,20180212,000000,19.3122,19.9303,19.284,19.8444,43121794.344308,0
+AVGO.US,D,20180213,000000,19.568,19.9775,19.4924,19.9631,29019335.37792,0
+AVGO.US,D,20180214,000000,19.8924,20.1871,19.768,20.1094,31371175.997722,0
+AVGO.US,D,20180215,000000,20.2426,20.4473,19.8471,20.4465,31363439.12208,0
+AVGO.US,D,20180216,000000,20.403,20.4916,20.1408,20.2096,39510581.14227,0
+AVGO.US,D,20180220,000000,20.1963,20.7644,20.0964,20.268,51319204.859251,0
+AVGO.US,D,20180221,000000,20.4992,20.5813,20.1708,20.1841,34668632.396329,0
+AVGO.US,D,20180222,000000,20.2295,20.551,20.1586,20.256,23805274.708982,0
+AVGO.US,D,20180223,000000,20.4728,20.7077,20.3229,20.5993,22507991.4361,0
+AVGO.US,D,20180226,000000,20.4576,20.6588,20.3803,20.5388,35559750.894929,0
+AVGO.US,D,20180227,000000,20.4682,20.7578,20.4379,20.4446,26080573.252227,0
+AVGO.US,D,20180228,000000,20.6304,20.6634,19.9728,20.0114,35511845.856707,0
+AVGO.US,D,20180301,000000,19.9631,20.2295,19.5942,19.7549,32076132.550223,0
+AVGO.US,D,20180302,000000,19.5227,20.3944,19.5046,20.369,33747732.22574,0
+AVGO.US,D,20180305,000000,20.2907,20.4067,19.7632,20.0528,31897834.661286,0
+AVGO.US,D,20180306,000000,20.2435,20.404,20.0821,20.3766,36984862.191259,0
+AVGO.US,D,20180307,000000,20.1907,20.2501,19.8387,20.0596,38855140.593878,0
+AVGO.US,D,20180308,000000,20.1576,20.1615,19.9681,20.0511,41325026.858748,0
+AVGO.US,D,20180309,000000,20.1821,20.6463,20.1068,20.6048,37910786.031787,0
+AVGO.US,D,20180312,000000,21.1636,21.4587,21.0794,21.3398,66359447.342663,0
+AVGO.US,D,20180313,000000,21.6334,22.2354,21.1304,21.2086,82337897.281493,0
+AVGO.US,D,20180314,000000,21.2746,21.3021,20.7172,21.1588,48794503.360379,0
+AVGO.US,D,20180315,000000,21.4165,21.8333,21.3974,21.7419,71420243.684673,0
+AVGO.US,D,20180316,000000,21.3533,21.4051,20.6559,20.6963,140346415.41925,0
+AVGO.US,D,20180319,000000,20.551,20.8275,19.7124,19.8897,87771886.5894,0
+AVGO.US,D,20180320,000000,19.9001,20.1408,19.5924,19.6784,76257560.903688,0
+AVGO.US,D,20180321,000000,19.6756,20.4926,19.6339,20.1209,67141369.910112,0
+AVGO.US,D,20180322,000000,19.7954,20.1774,19.75,19.9207,52671377.555352,0
+AVGO.US,D,20180323,000000,19.9038,20.0537,19.6605,19.8321,72224507.805346,0
+AVGO.US,D,20180326,000000,20.256,20.3503,19.6688,20.2605,59562040.372825,0
+AVGO.US,D,20180327,000000,20.2888,20.7937,19.7585,19.9878,78151537.462382,0
+AVGO.US,D,20180328,000000,19.9631,20.1944,19.2688,19.3573,51040603.146922,0
+AVGO.US,D,20180329,000000,19.4708,19.6991,19.1991,19.2735,57313153.19136,0
+AVGO.US,D,20180402,000000,19.134,19.3103,18.4376,18.6197,64910690.882555,0
+AVGO.US,D,20180403,000000,18.8802,19.3811,18.5838,19.366,55716982.754123,0
+AVGO.US,D,20180404,000000,18.8158,19.4586,18.7696,19.3821,46120045.624767,0
+AVGO.US,D,20180405,000000,19.6916,19.7651,19.2198,19.3264,43770579.059956,0
+AVGO.US,D,20180406,000000,19.117,19.3463,18.6263,18.7188,36983834.14066,0
+AVGO.US,D,20180409,000000,18.8104,19.602,18.7489,19.1971,45819674.676042,0
+AVGO.US,D,20180410,000000,19.5942,19.7556,19.4378,19.6077,43249802.541574,0
+AVGO.US,D,20180411,000000,19.4736,19.6877,19.3886,19.6549,24358715.680417,0
+AVGO.US,D,20180412,000000,19.7453,19.8444,19.3905,19.5821,50174698.384148,0
+AVGO.US,D,20180413,000000,20.4455,20.6086,20.0266,20.1954,59071649.638642,0
+AVGO.US,D,20180416,000000,20.3718,20.4398,20.0926,20.3944,30777556.265247,0
+AVGO.US,D,20180417,000000,20.5198,20.6803,20.4171,20.5888,30670066.686123,0
+AVGO.US,D,20180418,000000,20.5284,20.5831,20.2406,20.4124,25078425.288935,0
+AVGO.US,D,20180419,000000,19.9189,20.1425,19.683,19.8625,61307543.108412,0
+AVGO.US,D,20180420,000000,19.7274,19.7585,19.2208,19.3924,50778757.59951,0
+AVGO.US,D,20180423,000000,19.4632,19.4915,18.9811,19.0925,38315965.14931,0
+AVGO.US,D,20180424,000000,19.2813,19.3103,18.5385,18.6791,54885681.962544,0
+AVGO.US,D,20180425,000000,18.7281,18.9,18.4741,18.7281,41599897.913235,0
+AVGO.US,D,20180426,000000,18.8905,18.964,18.6715,18.8453,40044605.735382,0
+AVGO.US,D,20180427,000000,19.1027,19.1548,18.8679,19.0395,33271469.238447,0
+AVGO.US,D,20180430,000000,19.0225,19.1479,18.6735,18.7631,48518816.224491,0
+AVGO.US,D,20180501,000000,18.8793,18.8793,18.5121,18.8413,54957009.596886,0
+AVGO.US,D,20180502,000000,19.079,19.0915,18.549,18.7083,64742556.916549,0
+AVGO.US,D,20180503,000000,18.5226,18.6365,18.2131,18.4215,70930679.630353,0
+AVGO.US,D,20180504,000000,18.2912,18.9801,18.1546,18.8527,62728075.870117,0
+AVGO.US,D,20180507,000000,18.9177,19.3755,18.8905,19.2979,45183046.393765,0
+AVGO.US,D,20180508,000000,19.2813,19.5453,19.2036,19.5359,49090083.805281,0
+AVGO.US,D,20180509,000000,19.2848,19.5557,19.1414,19.468,42832710.755253,0
+AVGO.US,D,20180510,000000,19.6067,19.9323,19.5151,19.9161,31481251.601035,0
+AVGO.US,D,20180511,000000,19.8821,19.9982,19.7585,19.9038,29408500.222711,0
+AVGO.US,D,20180514,000000,20.1425,20.318,19.9386,20.018,33721585.825454,0
+AVGO.US,D,20180515,000000,19.8171,19.9943,19.5046,19.7575,30547824.05098,0
+AVGO.US,D,20180516,000000,19.8058,19.8103,19.5472,19.6688,35861467.848046,0
+AVGO.US,D,20180517,000000,19.4736,19.7632,19.4642,19.584,27908426.020331,0
+AVGO.US,D,20180518,000000,19.617,19.6793,19.2914,19.2999,30887907.428513,0
+AVGO.US,D,20180521,000000,19.585,19.6679,19.3564,19.55,31447315.332807,0
+AVGO.US,D,20180522,000000,19.6482,19.7407,19.4302,19.5046,23497559.027626,0
+AVGO.US,D,20180523,000000,19.3199,19.6802,19.3038,19.6737,28676771.960798,0
+AVGO.US,D,20180524,000000,19.7009,19.9868,19.6292,19.9179,27876747.224038,0
+AVGO.US,D,20180525,000000,19.9594,20.5002,19.9594,20.4483,39388465.688644,0
+AVGO.US,D,20180529,000000,20.336,20.5379,20.322,20.4218,34579287.380354,0
+AVGO.US,D,20180530,000000,20.5435,20.6114,20.3916,20.3974,32821850.779051,0
+AVGO.US,D,20180531,000000,20.3861,20.8785,20.3642,20.6153,42425411.945772,0
+AVGO.US,D,20180601,000000,20.8039,21.0749,20.6531,20.9634,32230742.881546,0
+AVGO.US,D,20180604,000000,21.1002,21.2105,20.9568,21.1323,31650275.837662,0
+AVGO.US,D,20180605,000000,21.22,21.3758,21.104,21.2022,51810941.597828,0
+AVGO.US,D,20180606,000000,21.324,21.5728,21.2399,21.5521,45808949.034742,0
+AVGO.US,D,20180607,000000,21.5107,21.7938,21.504,21.6476,56337967.70976,0
+AVGO.US,D,20180608,000000,20.9984,21.2597,20.7521,21.0973,90105688.630651,0
+AVGO.US,D,20180611,000000,21.0889,21.4135,20.9634,21.3304,38954617.737406,0
+AVGO.US,D,20180612,000000,21.2918,21.4078,21.1352,21.3815,33739274.654831,0
+AVGO.US,D,20180613,000000,21.4106,21.7607,21.322,21.5569,42633491.506702,0
+AVGO.US,D,20180614,000000,21.674,22.006,21.5984,21.9542,45290917.517442,0
+AVGO.US,D,20180615,000000,21.9721,22.2307,21.7824,22.1024,74546587.950076,0
+AVGO.US,D,20180618,000000,22.0022,22.0022,21.6099,21.6324,36914096.275285,0
+AVGO.US,D,20180619,000000,21.0757,21.4994,20.9247,21.4842,43995065.036632,0
+AVGO.US,D,20180620,000000,21.5304,21.7381,21.4662,21.5079,30306115.577157,0
+AVGO.US,D,20180621,000000,21.5352,21.6172,21.2786,21.3786,22089426.463869,0
+AVGO.US,D,20180622,000000,21.504,21.5304,21.3191,21.3823,63660030.234261,0
+AVGO.US,D,20180625,000000,21.1125,21.1125,20.6162,20.7814,36080474.421011,0
+AVGO.US,D,20180626,000000,20.8303,20.9625,20.6275,20.7106,29434053.10925,0
+AVGO.US,D,20180627,000000,20.7529,21.0088,20.3239,20.3454,30025086.817537,0
+AVGO.US,D,20180628,000000,20.2746,20.3615,19.9455,20.1625,40375309.476007,0
+AVGO.US,D,20180629,000000,20.3321,20.3321,19.9728,19.9784,51977962.725555,0
+AVGO.US,D,20180702,000000,19.7661,19.9405,19.5481,19.9265,40530651.101054,0
+AVGO.US,D,20180703,000000,20.034,20.037,19.6765,19.7027,14077976.524289,0
+AVGO.US,D,20180705,000000,19.9056,20.2228,19.8151,20.2037,30728252.230334,0
+AVGO.US,D,20180706,000000,20.1625,20.4672,20.1255,20.3916,28072310.003964,0
+AVGO.US,D,20180709,000000,20.4982,20.5198,20.2151,20.3708,21808132.742754,0
+AVGO.US,D,20180710,000000,20.4446,20.7305,20.3407,20.6285,19935671.057421,0
+AVGO.US,D,20180711,000000,20.1653,20.3803,19.9756,20.0417,43435423.966223,0
+AVGO.US,D,20180712,000000,17.0524,17.3129,16.256,17.2883,528457391.76326,0
+AVGO.US,D,20180713,000000,17.495,17.6206,16.6221,16.6694,196525374.43688,0
+AVGO.US,D,20180716,000000,16.5987,16.9902,16.5099,16.7327,124226507.8377,0
+AVGO.US,D,20180717,000000,16.6466,17.2148,16.6289,17.1498,134612203.54105,0
+AVGO.US,D,20180718,000000,17.0619,17.279,17.0109,17.1882,98182425.082497,0
+AVGO.US,D,20180719,000000,17.1478,17.41,17.129,17.3185,76820911.435021,0
+AVGO.US,D,20180720,000000,17.2988,17.3883,17.1864,17.3156,77530096.772976,0
+AVGO.US,D,20180723,000000,17.3214,18.0016,17.3204,17.8422,99854915.028636,0
+AVGO.US,D,20180724,000000,17.9318,18.1442,17.7828,17.8931,98575352.380511,0
+AVGO.US,D,20180725,000000,17.9263,18.8262,17.9263,18.6046,113722183.57396,0
+AVGO.US,D,20180726,000000,18.6481,18.9177,18.2423,18.3735,103325995.39541,0
+AVGO.US,D,20180727,000000,18.4432,18.8773,18.1186,18.2006,96492755.03305,0
+AVGO.US,D,20180730,000000,18.2056,18.7726,18.2006,18.5385,91430623.285109,0
+AVGO.US,D,20180731,000000,18.6621,18.8393,18.2395,18.2572,77565304.856376,0
+AVGO.US,D,20180801,000000,18.3808,18.4367,17.7989,17.8487,51826160.986076,0
+AVGO.US,D,20180802,000000,17.6432,17.9687,17.5582,17.8121,48962965.878638,0
+AVGO.US,D,20180803,000000,17.764,17.9469,17.6536,17.9328,30161817.547204,0
+AVGO.US,D,20180806,000000,17.8375,17.9734,17.7723,17.8602,27497152.788432,0
+AVGO.US,D,20180807,000000,18.0478,18.2621,17.877,18.1367,36195488.906583,0
+AVGO.US,D,20180808,000000,18.1575,18.2131,18.0251,18.0686,19196598.062876,0
+AVGO.US,D,20180809,000000,18.1245,18.1309,17.7782,17.8328,33478891.694871,0
+AVGO.US,D,20180810,000000,17.5206,17.6582,17.3262,17.4723,44970738.047381,0
+AVGO.US,D,20180813,000000,17.4242,17.6178,17.3252,17.3769,36246764.255015,0
+AVGO.US,D,20180814,000000,17.4194,17.4194,17.0307,17.0676,44123369.990771,0
+AVGO.US,D,20180815,000000,16.8882,17.0893,16.6959,17.0064,49959581.445921,0
+AVGO.US,D,20180816,000000,17.1043,17.195,17.0156,17.1827,35514283.502457,0
+AVGO.US,D,20180817,000000,17.1223,17.3864,16.9205,17.2289,47482742.591433,0
+AVGO.US,D,20180820,000000,17.2459,17.2903,16.9505,17.0194,66187837.081849,0
+AVGO.US,D,20180821,000000,17.0846,17.4072,17.0553,17.3309,36385116.54903,0
+AVGO.US,D,20180822,000000,17.3252,17.429,17.076,17.0866,32661474.885607,0
+AVGO.US,D,20180823,000000,17.1006,17.2148,16.9006,16.9269,43213534.612195,0
+AVGO.US,D,20180824,000000,16.9874,17.2289,16.8497,17.2081,24953119.698916,0
+AVGO.US,D,20180827,000000,17.3101,17.6526,17.1781,17.5345,34268233.184168,0
+AVGO.US,D,20180828,000000,17.6687,17.7791,17.5005,17.6554,29563258.932471,0
+AVGO.US,D,20180829,000000,17.6827,17.7676,17.5723,17.6987,22014410.565521,0
+AVGO.US,D,20180830,000000,17.6977,17.8593,17.6677,17.8384,32222942.415144,0
+AVGO.US,D,20180831,000000,17.7846,18.0573,17.7713,18.033,33551247.379813,0
+AVGO.US,D,20180904,000000,17.9981,18.1348,17.8762,18.0668,44531103.337102,0
+AVGO.US,D,20180905,000000,18.1072,18.2591,18.0791,18.23,45176602.530218,0
+AVGO.US,D,20180906,000000,18.2365,18.347,17.613,17.7801,75924355.926554,0
+AVGO.US,D,20180907,000000,18.4602,19.3811,18.4423,19.1488,127173059.83132,0
+AVGO.US,D,20180910,000000,19.319,19.8369,19.1046,19.8103,73945559.894212,0
+AVGO.US,D,20180911,000000,19.5689,19.735,18.9678,19.1463,73794351.668481,0
+AVGO.US,D,20180912,000000,18.7783,19.0057,18.3479,18.9282,64471045.573816,0
+AVGO.US,D,20180913,000000,19.2414,19.6964,19.0303,19.3821,53148181.064093,0
+AVGO.US,D,20180914,000000,19.3613,19.5207,19.2414,19.4576,34125153.97709,0
+AVGO.US,D,20180917,000000,19.7585,19.7832,19.2905,19.3338,44623892.852506,0
+AVGO.US,D,20180918,000000,19.4934,20.0227,19.4821,19.8859,60893800.435382,0
+AVGO.US,D,20180919,000000,19.9464,20.1162,19.8897,20.0556,37565127.864407,0
+AVGO.US,D,20180920,000000,20.1548,20.4086,20.0492,20.3172,48205515.15483,0
+AVGO.US,D,20180921,000000,20.435,20.6361,20.3379,20.5804,163137290.34544,0
+AVGO.US,D,20180924,000000,20.5765,20.7447,20.5143,20.6926,54643941.693342,0
+AVGO.US,D,20180925,000000,20.6511,20.6842,20.3886,20.5425,56706486.754891,0
+AVGO.US,D,20180926,000000,20.3747,20.5765,20.3059,20.3576,40300092.206923,0
+AVGO.US,D,20180927,000000,20.3795,20.5625,20.3153,20.4418,35650304.135318,0
+AVGO.US,D,20180928,000000,20.367,20.486,20.2295,20.4653,32235628.771506,0
+AVGO.US,D,20181001,000000,20.5625,20.9143,20.5445,20.6983,33406334.639193,0
+AVGO.US,D,20181002,000000,20.6662,20.8785,20.5644,20.5804,30003783.913373,0
+AVGO.US,D,20181003,000000,20.6397,20.8473,20.4916,20.6898,23637607.075207,0
+AVGO.US,D,20181004,000000,20.4596,20.7152,20.4227,20.585,30938366.695543,0
+AVGO.US,D,20181005,000000,20.603,20.7408,20.1076,20.2587,40819745.288569,0
+AVGO.US,D,20181008,000000,20.1801,20.3566,19.9377,20.0208,40262117.925519,0
+AVGO.US,D,20181009,000000,19.9568,20.3822,19.9367,20.2973,29748223.252612,0
+AVGO.US,D,20181010,000000,20.1492,20.3284,19.2132,19.2301,67906175.96501,0
+AVGO.US,D,20181011,000000,19.2433,19.5443,18.8453,18.9849,45116456.270947,0
+AVGO.US,D,20181012,000000,19.4717,19.549,19.0037,19.3225,39289613.854243,0
+AVGO.US,D,20181015,000000,19.1641,19.5217,19.0799,19.2831,36286656.857641,0
+AVGO.US,D,20181016,000000,19.5744,19.8068,19.4253,19.767,36594520.917433,0
+AVGO.US,D,20181017,000000,19.8869,19.8869,19.4028,19.6718,24427542.078251,0
+AVGO.US,D,20181018,000000,19.5293,19.6445,18.7906,18.9141,45139529.117895,0
+AVGO.US,D,20181019,000000,19.0764,19.1696,18.8254,18.9368,38858457.91179,0
+AVGO.US,D,20181022,000000,19.1243,19.2813,18.916,18.9632,30884908.064395,0
+AVGO.US,D,20181023,000000,18.4839,19.0415,18.1497,18.998,43388462.190921,0
+AVGO.US,D,20181024,000000,18.7783,18.7792,18.0695,18.1402,45582555.335305,0
+AVGO.US,D,20181025,000000,18.2395,18.5301,18.1781,18.4339,42427605.826947,0
+AVGO.US,D,20181026,000000,17.8819,18.027,17.3543,17.6779,64285455.944547,0
+AVGO.US,D,20181029,000000,17.9328,18.1384,17.2733,17.5432,34522628.014352,0
+AVGO.US,D,20181030,000000,17.7337,18.3773,17.5015,18.3339,35801194.407257,0
+AVGO.US,D,20181031,000000,18.6631,18.7188,18.3895,18.5366,33935335.562368,0
+AVGO.US,D,20181101,000000,18.6772,19.4293,18.5585,19.0678,44401282.803214,0
+AVGO.US,D,20181102,000000,18.6903,18.7442,18.0631,18.313,48512775.102413,0
+AVGO.US,D,20181105,000000,18.1677,18.3415,17.728,18.2544,33284176.791728,0
+AVGO.US,D,20181106,000000,18.2716,19.0085,18.2254,18.9338,35523959.896239,0
+AVGO.US,D,20181107,000000,19.2443,19.5178,19.0131,19.4444,34965580.042544,0
+AVGO.US,D,20181108,000000,19.3028,20.1265,19.3028,19.9265,35920416.48136,0
+AVGO.US,D,20181109,000000,19.4934,19.8265,19.2895,19.8237,40520476.579662,0
+AVGO.US,D,20181112,000000,19.1612,19.2339,18.2706,18.55,60646835.125507,0
+AVGO.US,D,20181113,000000,18.7047,19.0633,18.4414,18.65,32184385.218452,0
+AVGO.US,D,20181114,000000,18.8104,19.1226,18.7159,18.7631,30634604.239688,0
+AVGO.US,D,20181115,000000,18.765,19.85,18.7347,19.6048,44237123.259627,0
+AVGO.US,D,20181116,000000,19.3953,19.8417,19.2142,19.7104,43406829.321725,0
+AVGO.US,D,20181119,000000,19.6199,19.9982,18.9575,19.0057,42582989.845834,0
+AVGO.US,D,20181120,000000,18.5754,19.0009,18.4631,18.8867,38727164.191991,0
+AVGO.US,D,20181121,000000,19.0961,19.3527,18.8707,19.0764,24022341.763808,0
+AVGO.US,D,20181123,000000,18.8773,19.3009,18.8773,19.0697,9724012.6621604,0
+AVGO.US,D,20181126,000000,19.4283,19.7539,19.2054,19.5198,34616286.603459,0
+AVGO.US,D,20181127,000000,19.3755,19.7719,19.2803,19.5595,36659372.892847,0
+AVGO.US,D,20181128,000000,19.6179,19.7425,19.2114,19.5114,37469243.598746,0
+AVGO.US,D,20181129,000000,19.4321,19.7944,19.3066,19.5557,21603126.735161,0
+AVGO.US,D,20181130,000000,19.5273,19.7641,19.3603,19.6935,48322363.173943,0
+AVGO.US,D,20181203,000000,20.3398,20.4916,20.0266,20.0803,42484392.374469,0
+AVGO.US,D,20181204,000000,19.9472,20.003,19.2084,19.2482,43948982.933492,0
+AVGO.US,D,20181206,000000,18.767,18.8507,18.0497,18.8498,69752321.674703,0
+AVGO.US,D,20181207,000000,19.4141,19.7641,18.6206,18.9593,94511033.825808,0
+AVGO.US,D,20181210,000000,18.9074,19.9323,18.7886,19.8463,52253671.058363,0
+AVGO.US,D,20181211,000000,20.1934,20.7653,20.1899,20.4756,69596640.898942,0
+AVGO.US,D,20181212,000000,20.9398,21.5832,20.9022,21.1511,82830948.229081,0
+AVGO.US,D,20181213,000000,21.437,21.6899,21.118,21.4257,65528422.111037,0
+AVGO.US,D,20181214,000000,21.1804,21.6966,21.1209,21.138,51510496.459884,0
+AVGO.US,D,20181217,000000,21.0663,21.6767,20.9926,21.0794,67798771.173563,0
+AVGO.US,D,20181218,000000,21.3823,21.4237,20.8569,20.9286,61855928.614531,0
+AVGO.US,D,20181219,000000,20.8729,21.4513,20.3292,20.4427,71254494.372119,0
+AVGO.US,D,20181220,000000,20.487,20.8313,19.9898,20.2746,89910072.858426,0
+AVGO.US,D,20181221,000000,20.2746,21.1021,20.2746,20.5294,121849559.46666,0
+AVGO.US,D,20181224,000000,20.2841,20.4294,19.5725,19.599,33992673.229797,0
+AVGO.US,D,20181226,000000,19.9294,20.8313,19.5715,20.7991,43832071.32362,0
+AVGO.US,D,20181227,000000,20.5371,21.0596,20.2963,21.0266,44745785.738478,0
+AVGO.US,D,20181228,000000,21.2067,21.6315,21.0532,21.2569,34241260.10402,0
+AVGO.US,D,20181231,000000,21.6118,21.6682,21.0341,21.3144,31721571.676625,0
+AVGO.US,D,20190102,000000,20.8596,21.3495,20.6615,21.2502,36201922.171672,0
+AVGO.US,D,20190103,000000,20.4982,20.6662,19.3066,19.3603,81814810.298877,0
+AVGO.US,D,20190104,000000,19.6386,19.819,19.4198,19.55,64716961.636173,0
+AVGO.US,D,20190107,000000,19.585,20.1378,19.3434,19.9472,63745167.661702,0
+AVGO.US,D,20190108,000000,20.1284,20.2756,19.5595,19.7878,43896319.186828,0
+AVGO.US,D,20190109,000000,19.9868,20.6774,19.9357,20.6445,63194058.351418,0
+AVGO.US,D,20190110,000000,20.5841,21.004,20.4831,20.9153,35304826.141754,0
+AVGO.US,D,20190111,000000,20.9078,21.2004,20.8982,21.004,24048625.94407,0
+AVGO.US,D,20190114,000000,20.7964,21.0879,20.6114,21.0286,30420780.313554,0
+AVGO.US,D,20190115,000000,21.1861,21.9795,21.1248,21.5003,46821133.739446,0
+AVGO.US,D,20190116,000000,21.5578,21.571,21.0683,21.0973,29208867.634229,0
+AVGO.US,D,20190117,000000,20.9616,21.571,20.8483,21.4041,41937914.59111,0
+AVGO.US,D,20190118,000000,21.722,21.9552,21.541,21.8636,41318625.38904,0
+AVGO.US,D,20190122,000000,21.6278,21.7484,21.3662,21.6513,44326542.46482,0
+AVGO.US,D,20190123,000000,21.7559,21.8694,21.2627,21.5851,37902498.036236,0
+AVGO.US,D,20190124,000000,21.8863,22.36,21.7928,22.0927,42946591.205627,0
+AVGO.US,D,20190125,000000,22.2268,22.4891,21.8694,22.4608,36204412.809721,0
+AVGO.US,D,20190128,000000,21.924,22.5343,21.6805,22.4314,37364541.414544,0
+AVGO.US,D,20190129,000000,22.4098,22.4297,22.1154,22.3231,33249053.496005,0
+AVGO.US,D,20190130,000000,22.6316,22.9457,22.4117,22.7005,34270490.656102,0
+AVGO.US,D,20190131,000000,22.6798,22.7156,22.3259,22.4862,25127655.134631,0
+AVGO.US,D,20190201,000000,22.5607,22.5987,22.2042,22.3655,27292708.499208,0
+AVGO.US,D,20190204,000000,22.4222,22.8117,22.2099,22.8099,24767583.061946,0
+AVGO.US,D,20190205,000000,22.7976,23.0203,22.6241,22.6316,26986964.131372,0
+AVGO.US,D,20190206,000000,22.9071,23.4694,22.8628,23.1525,32287253.869111,0
+AVGO.US,D,20190207,000000,22.8722,23.0155,22.3223,22.556,34176068.977891,0
+AVGO.US,D,20190208,000000,22.408,22.9911,22.3853,22.9712,28515908.538203,0
+AVGO.US,D,20190211,000000,23.0005,23.1346,22.9081,23.111,21488006.264992,0
+AVGO.US,D,20190212,000000,23.3572,23.5046,23.2232,23.4185,23632148.868417,0
+AVGO.US,D,20190213,000000,23.4694,23.6517,23.3015,23.5797,22896085.836452,0
+AVGO.US,D,20190214,000000,23.5203,23.7082,23.3816,23.596,19105790.459452,0
+AVGO.US,D,20190215,000000,23.8129,23.8129,23.3685,23.6337,20700477.112318,0
+AVGO.US,D,20190219,000000,23.5656,23.7073,23.4827,23.6101,18075916.925367,0
+AVGO.US,D,20190220,000000,23.7422,24.0251,23.66,23.7583,19266219.345194,0
+AVGO.US,D,20190221,000000,23.7422,23.7514,23.3797,23.5507,15814459.9706,0
+AVGO.US,D,20190222,000000,23.4656,23.4694,23.0223,23.177,32482922.633634,0
+AVGO.US,D,20190225,000000,23.5354,23.5403,23.342,23.3535,22958648.544554,0
+AVGO.US,D,20190226,000000,23.2978,23.3052,23.0053,23.0525,32463856.004484,0
+AVGO.US,D,20190227,000000,22.9023,23.0599,22.5967,22.7571,34771384.463931,0
+AVGO.US,D,20190228,000000,22.6287,23.11,22.5184,23.0819,37532092.465262,0
+AVGO.US,D,20190301,000000,23.2807,23.3167,22.727,22.8628,22712001.188471,0
+AVGO.US,D,20190304,000000,23.0525,23.1844,22.7043,23.044,20736119.732571,0
+AVGO.US,D,20190305,000000,23.092,23.5089,23.0128,23.2204,25886791.013544,0
+AVGO.US,D,20190306,000000,23.1911,23.2127,22.674,22.7448,23828612.517425,0
+AVGO.US,D,20190307,000000,22.6468,22.6608,22.1353,22.2561,30314859.306478,0
+AVGO.US,D,20190308,000000,21.924,22.1939,21.7287,22.1448,26448488.185153,0
+AVGO.US,D,20190311,000000,22.2042,22.6789,22.1323,22.5543,32402278.953142,0
+AVGO.US,D,20190312,000000,22.6135,22.6346,22.1513,22.6015,27825609.655582,0
+AVGO.US,D,20190313,000000,22.675,22.8911,22.5504,22.7326,38281530.753473,0
+AVGO.US,D,20190314,000000,22.8079,22.8202,22.456,22.4826,51411135.899413,0
+AVGO.US,D,20190315,000000,24.011,25.1092,23.7637,24.3336,171869350.76261,0
+AVGO.US,D,20190318,000000,24.3291,24.8932,24.3272,24.628,67700534.049831,0
+AVGO.US,D,20190319,000000,24.6582,25.2291,24.6537,25.0896,61505882.6848,0
+AVGO.US,D,20190320,000000,25.2027,25.2877,24.5498,24.613,48793846.255872,0
+AVGO.US,D,20190321,000000,24.6867,25.3188,24.6101,25.0998,32374405.003911,0
+AVGO.US,D,20190322,000000,24.9933,25.0696,24.6433,24.7499,27561231.076283,0
+AVGO.US,D,20190325,000000,24.7112,24.8782,24.4422,24.7084,28234922.172423,0
+AVGO.US,D,20190326,000000,24.8952,25.3271,24.882,25.1216,33121638.812489,0
+AVGO.US,D,20190327,000000,25.0321,25.2602,24.7329,25.0321,25850003.759636,0
+AVGO.US,D,20190328,000000,25.1273,25.65,25.0045,25.2922,39055016.946934,0
+AVGO.US,D,20190329,000000,25.4763,25.5971,25.2254,25.4311,28961732.748996,0
+AVGO.US,D,20190401,000000,25.6348,25.9424,25.3497,25.8613,31972394.825861,0
+AVGO.US,D,20190402,000000,25.8925,25.9934,25.5925,25.6293,27026676.560182,0
+AVGO.US,D,20190403,000000,25.897,25.9973,25.5244,25.7272,27376637.702233,0
+AVGO.US,D,20190404,000000,25.7735,25.8793,25.513,25.5414,18006157.863072,0
+AVGO.US,D,20190405,000000,25.7094,25.7461,25.5235,25.7339,22318787.732044,0
+AVGO.US,D,20190408,000000,25.7218,25.8198,25.5414,25.7499,16434226.103361,0
+AVGO.US,D,20190409,000000,25.5896,25.719,25.3953,25.6631,13740404.981723,0
+AVGO.US,D,20190410,000000,25.6772,26.0273,25.6245,26.0058,17726867.250856,0
+AVGO.US,D,20190411,000000,26.0614,26.233,25.898,26.167,19711291.065344,0
+AVGO.US,D,20190412,000000,26.3312,26.8482,26.2659,26.8123,35578775.130238,0
+AVGO.US,D,20190415,000000,26.8123,26.8549,26.484,26.7576,19175210.371032,0
+AVGO.US,D,20190416,000000,27.0625,27.0634,26.7349,26.937,24969748.682316,0
+AVGO.US,D,20190417,000000,27.0831,27.1418,26.8786,27.1087,21446788.854895,0
+AVGO.US,D,20190418,000000,27.151,27.271,26.9067,26.9465,31391164.692874,0
+AVGO.US,D,20190422,000000,26.8378,26.8832,26.5746,26.6398,15971391.364614,0
+AVGO.US,D,20190423,000000,26.788,26.9002,26.5736,26.6936,23384579.446334,0
+AVGO.US,D,20190424,000000,26.604,26.8096,26.4868,26.5831,27591818.231219,0
+AVGO.US,D,20190425,000000,26.4662,26.4662,25.9255,26.3709,31613499.182212,0
+AVGO.US,D,20190426,000000,26.1463,26.2982,25.8037,26.252,19396262.446737,0
+AVGO.US,D,20190429,000000,26.3226,26.6114,26.2547,26.4461,15848777.783378,0
+AVGO.US,D,20190430,000000,26.4972,26.9303,26.4322,26.9283,22410803.559884,0
+AVGO.US,D,20190501,000000,27.1058,27.3331,26.9519,26.971,21470444.617132,0
+AVGO.US,D,20190502,000000,27.0605,27.2493,26.5775,26.7095,24154939.094158,0
+AVGO.US,D,20190503,000000,26.6359,26.7782,26.2756,26.6991,22718847.793492,0
+AVGO.US,D,20190506,000000,25.9462,26.3802,25.8236,26.3491,16996251.82722,0
+AVGO.US,D,20190507,000000,26.1036,26.1822,25.6886,25.9885,25699018.10156,0
+AVGO.US,D,20190508,000000,25.8198,26.018,25.6348,25.6575,17853105.505339,0
+AVGO.US,D,20190509,000000,25.3717,25.8669,25.1046,25.714,26347145.712702,0
+AVGO.US,D,20190510,000000,25.6452,25.8274,25.0896,25.7056,24860393.77427,0
+AVGO.US,D,20190513,000000,24.8489,25.0055,24.3733,24.8121,44771879.146463,0
+AVGO.US,D,20190514,000000,25.0065,25.7593,24.9877,25.5414,40530078.784226,0
+AVGO.US,D,20190515,000000,25.3934,26.0273,25.2545,25.7405,21482166.513652,0
+AVGO.US,D,20190516,000000,25.3497,25.6338,24.9235,25.1422,40478209.922045,0
+AVGO.US,D,20190517,000000,24.7622,24.8281,24.3921,24.5159,46226316.381017,0
+AVGO.US,D,20190520,000000,23.5109,23.6742,22.7183,23.0544,77048852.509585,0
+AVGO.US,D,20190521,000000,23.4346,23.66,23.2269,23.2864,29631735.581131,0
+AVGO.US,D,20190522,000000,22.8752,23.2621,22.7468,22.7695,37611771.685914,0
+AVGO.US,D,20190523,000000,22.3768,22.4532,21.8343,21.9975,55109468.440872,0
+AVGO.US,D,20190524,000000,22.2174,22.4741,21.6296,21.6456,33064576.705013,0
+AVGO.US,D,20190528,000000,21.6966,21.7948,21.1511,21.5238,73269484.144622,0
+AVGO.US,D,20190529,000000,21.3758,21.6815,21.2776,21.4907,33264559.042669,0
+AVGO.US,D,20190530,000000,21.5362,21.7644,21.4907,21.7013,20471232.427202,0
+AVGO.US,D,20190531,000000,21.4011,21.6296,21.2266,21.2823,26242570.710018,0
+AVGO.US,D,20190603,000000,21.3579,21.8466,21.2437,21.4135,34184791.510293,0
+AVGO.US,D,20190604,000000,21.7323,22.4957,21.6305,22.4723,43522850.660976,0
+AVGO.US,D,20190605,000000,22.7505,22.961,22.192,22.4733,27969695.71634,0
+AVGO.US,D,20190606,000000,22.5825,23.2561,22.4343,23.0713,38649774.238652,0
+AVGO.US,D,20190607,000000,23.2374,23.5026,23.111,23.2448,30703992.35589,0
+AVGO.US,D,20190610,000000,23.4042,24.0857,23.4033,23.6978,27526796.680446,0
+AVGO.US,D,20190611,000000,24.5677,24.6752,23.6318,23.9751,43875747.576389,0
+AVGO.US,D,20190612,000000,23.8223,23.9468,23.46,23.657,31993114.814739,0
+AVGO.US,D,20190613,000000,23.8081,23.9252,23.46,23.8168,44618424.047259,0
+AVGO.US,D,20190614,000000,21.8296,22.674,21.774,22.4891,119185456.42626,0
+AVGO.US,D,20190617,000000,22.3965,22.7241,22.1033,22.4929,42313778.368872,0
+AVGO.US,D,20190618,000000,22.6789,23.9337,22.5343,23.5139,64939476.299327,0
+AVGO.US,D,20190619,000000,23.5751,23.6014,23.1478,23.4665,34196206.051479,0
+AVGO.US,D,20190620,000000,23.8932,24.1403,23.4411,23.5995,67742779.510528,0
+AVGO.US,D,20190621,000000,23.6176,23.9932,23.3921,23.395,53171826.227869,0
+AVGO.US,D,20190624,000000,23.5242,23.8599,23.4809,23.8374,24016819.96626,0
+AVGO.US,D,20190625,000000,23.8336,24.1526,23.5666,23.6091,28619402.497988,0
+AVGO.US,D,20190626,000000,23.7864,24.2507,23.745,24.0299,29015244.372444,0
+AVGO.US,D,20190627,000000,24.1572,24.627,24.0977,24.3941,25547046.786725,0
+AVGO.US,D,20190628,000000,24.5801,24.7016,24.3185,24.5801,57699106.702837,0
+AVGO.US,D,20190701,000000,25.7575,26.1065,25.301,25.6452,52652056.563167,0
+AVGO.US,D,20190702,000000,25.5189,25.6727,25.0942,25.2169,22265869.622344,0
+AVGO.US,D,20190703,000000,24.2224,24.6572,24.1649,24.3252,57869879.685329,0
+AVGO.US,D,20190705,000000,24.2176,24.3714,24.077,24.1336,28770886.283675,0
+AVGO.US,D,20190708,000000,23.9083,24.0071,23.4278,23.4771,40161082.808402,0
+AVGO.US,D,20190709,000000,23.3476,23.5638,23.2581,23.5252,30606316.950525,0
+AVGO.US,D,20190710,000000,23.7242,23.8054,23.395,23.4383,35293485.789786,0
+AVGO.US,D,20190711,000000,23.5026,23.6884,23.3062,23.5696,24259365.718407,0
+AVGO.US,D,20190712,000000,23.5978,24.412,23.5978,24.3669,25732625.817534,0
+AVGO.US,D,20190715,000000,24.8554,25.1432,24.5272,24.6188,35530318.972109,0
+AVGO.US,D,20190716,000000,24.5035,24.5734,24.1102,24.26,17120041.837491,0
+AVGO.US,D,20190717,000000,24.3829,24.529,24.181,24.3423,18098491.644706,0
+AVGO.US,D,20190718,000000,24.4357,24.7867,24.2318,24.7422,22685928.977404,0
+AVGO.US,D,20190719,000000,24.9178,25.0321,24.7195,24.7622,25824896.008409,0
+AVGO.US,D,20190722,000000,25.0177,25.6123,24.9536,25.2867,39718862.073936,0
+AVGO.US,D,20190723,000000,25.5717,25.816,25.5481,25.683,23062820.805766,0
+AVGO.US,D,20190724,000000,25.717,26.0302,25.6566,25.9359,22265021.745562,0
+AVGO.US,D,20190725,000000,25.7971,25.7971,25.5659,25.6481,18435448.476604,0
+AVGO.US,D,20190726,000000,25.7499,25.8727,25.6593,25.6934,17562813.691867,0
+AVGO.US,D,20190729,000000,25.72,25.832,25.3547,25.7623,14134116.565761,0
+AVGO.US,D,20190730,000000,25.5376,25.6943,25.3679,25.5774,13075733.174858,0
+AVGO.US,D,20190731,000000,25.6159,25.6877,24.4772,24.7612,24383643.257828,0
+AVGO.US,D,20190801,000000,24.6877,25.4283,24.1035,24.3622,25661775.113881,0
+AVGO.US,D,20190802,000000,24.0857,24.2348,23.5581,23.7818,23517102.587468,0
+AVGO.US,D,20190805,000000,23.2204,23.2432,22.5476,22.8524,32518130.717035,0
+AVGO.US,D,20190806,000000,23.0645,23.2384,22.59,22.7487,25999834.185596,0
+AVGO.US,D,20190807,000000,22.5431,23.2874,22.456,23.0592,26052264.766145,0
+AVGO.US,D,20190808,000000,23.0854,23.2714,22.4136,23.1364,34156133.275038,0
+AVGO.US,D,20190809,000000,23.0175,23.9534,23.0175,23.543,35996365.04417,0
+AVGO.US,D,20190812,000000,23.3411,23.7554,23.2704,23.5344,23470490.561339,0
+AVGO.US,D,20190813,000000,23.507,24.377,23.2261,24.2224,26868770.107868,0
+AVGO.US,D,20190814,000000,23.8045,23.9205,23.0854,23.1872,31748989.892085,0
+AVGO.US,D,20190815,000000,23.2232,23.292,22.6145,22.9374,23590698.292204,0
+AVGO.US,D,20190816,000000,23.2355,23.545,23.2213,23.3751,21319395.368296,0
+AVGO.US,D,20190819,000000,23.8648,23.9138,23.5316,23.8036,20483219.285216,0
+AVGO.US,D,20190820,000000,23.7505,24.3319,23.6526,23.9374,20988734.021511,0
+AVGO.US,D,20190821,000000,24.3017,24.612,24.2525,24.547,22703543.617565,0
+AVGO.US,D,20190822,000000,24.6225,24.7103,24.296,24.5574,14405055.591667,0
+AVGO.US,D,20190823,000000,24.247,24.3751,23.1429,23.2335,30173369.868368,0
+AVGO.US,D,20190826,000000,23.6477,23.7328,23.4809,23.6685,16689786.76412,0
+AVGO.US,D,20190827,000000,23.8326,23.9271,23.4722,23.528,16746827.674674,0
+AVGO.US,D,20190828,000000,23.4224,23.6005,23.092,23.5696,20146940.754744,0
+AVGO.US,D,20190829,000000,24.0338,24.376,23.9978,24.195,19242807.347532,0
+AVGO.US,D,20190830,000000,24.364,24.4092,23.8997,24.1317,19583791.594148,0
+AVGO.US,D,20190903,000000,23.9083,23.9808,23.1326,23.3996,26012668.920393,0
+AVGO.US,D,20190904,000000,23.8045,24.2779,23.7544,24.1659,23269787.528419,0
+AVGO.US,D,20190905,000000,24.6205,25.0753,24.6205,24.8479,24525599.028168,0
+AVGO.US,D,20190906,000000,24.9197,25.0451,24.7016,24.9244,16101158.906203,0
+AVGO.US,D,20190909,000000,25.1875,25.3764,24.795,24.9817,25402218.833784,0
+AVGO.US,D,20190910,000000,24.8753,25.1406,24.6602,25.1396,24420706.071691,0
+AVGO.US,D,20190911,000000,25.301,25.5102,25.1489,25.4451,22557189.486415,0
+AVGO.US,D,20190912,000000,25.7368,25.8132,25.3131,25.6641,38777570.466722,0
+AVGO.US,D,20190913,000000,25.4142,25.4431,24.2393,24.7885,73266664.954318,0
+AVGO.US,D,20190916,000000,24.4886,24.7837,24.3941,24.646,25972172.205561,0
+AVGO.US,D,20190917,000000,24.5922,24.7016,24.227,24.6611,25807069.399053,0
+AVGO.US,D,20190918,000000,24.6299,24.8253,24.2384,24.5687,20344485.44665,0
+AVGO.US,D,20190919,000000,24.6308,24.9272,24.5234,24.8159,23165360.904172,0
+AVGO.US,D,20190920,000000,24.7885,24.8507,24.2835,24.495,42815286.887368,0
+AVGO.US,D,20190923,000000,24.4393,24.7432,24.3055,24.5989,18085307.160735,0
+AVGO.US,D,20190924,000000,24.7582,24.8942,24.1035,24.3272,24420218.54254,0
+AVGO.US,D,20190925,000000,23.4146,23.8864,23.2648,23.7637,64941617.188204,0
+AVGO.US,D,20190926,000000,23.7185,24.011,23.4977,23.8609,32090991.590841,0
+AVGO.US,D,20190927,000000,23.8356,24.2375,23.5194,23.6221,33588310.193677,0
+AVGO.US,D,20190930,000000,23.7646,23.844,23.4818,23.7893,23447279.934414,0
+AVGO.US,D,20191001,000000,23.979,24.0968,23.5572,23.6817,22733622.04643,0
+AVGO.US,D,20191002,000000,23.5638,23.5921,23.1202,23.2714,23213064.571657,0
+AVGO.US,D,20191003,000000,23.2648,23.6544,23.026,23.6487,22071589.256053,0
+AVGO.US,D,20191004,000000,23.9978,24.2735,23.713,24.2497,30076796.702822,0
+AVGO.US,D,20191007,000000,24.1272,24.214,23.7583,23.7903,22169466.032154,0
+AVGO.US,D,20191008,000000,23.6157,23.6865,23.1724,23.295,26770183.234961,0
+AVGO.US,D,20191009,000000,23.5817,23.6875,23.4401,23.5364,19345018.893686,0
+AVGO.US,D,20191010,000000,23.659,24.0214,23.5788,23.6507,21015707.101659,0
+AVGO.US,D,20191011,000000,24.0848,24.4791,24.0487,24.2053,27725867.55056,0
+AVGO.US,D,20191014,000000,24.1639,24.3544,24.1148,24.2697,15514947.497117,0
+AVGO.US,D,20191015,000000,24.3534,25.0443,24.3168,25.0168,24950077.940958,0
+AVGO.US,D,20191016,000000,24.9028,24.9961,24.6922,24.8583,24102762.876644,0
+AVGO.US,D,20191017,000000,24.9998,25.1358,24.8433,24.9405,15806511.12576,0
+AVGO.US,D,20191018,000000,24.9461,24.9817,24.4714,24.7065,19706256.796947,0
+AVGO.US,D,20191021,000000,24.8546,25.1528,24.7348,24.9527,15953310.392223,0
+AVGO.US,D,20191022,000000,24.9546,25.0622,24.7508,24.7696,15597848.649544,0
+AVGO.US,D,20191023,000000,24.3829,24.4328,24.0197,24.1545,24368487.460336,0
+AVGO.US,D,20191024,000000,24.376,24.4291,24.0149,24.3272,19914209.17636,0
+AVGO.US,D,20191025,000000,24.4073,25.1064,24.4035,24.9725,24218646.435917,0
+AVGO.US,D,20191028,000000,25.0896,25.2027,24.8433,25.1235,15086080.821976,0
+AVGO.US,D,20191029,000000,25.1849,25.3066,24.8224,24.831,15402783.997228,0
+AVGO.US,D,20191030,000000,24.9886,25.0724,24.6903,25.0093,20054575.177731,0
+AVGO.US,D,20191031,000000,24.9705,25.3396,24.7988,25.2329,32355963.683887,0
+AVGO.US,D,20191101,000000,25.2462,25.5584,25.1697,25.5584,24642500.03958,0
+AVGO.US,D,20191104,000000,25.8085,26.3217,25.7725,26.2814,39545110.924244,0
+AVGO.US,D,20191105,000000,26.2814,27.2953,26.2359,27.0596,44925440.230267,0
+AVGO.US,D,20191106,000000,26.8879,27.0801,26.6002,26.9849,20977584.441819,0
+AVGO.US,D,20191107,000000,27.1926,27.5304,26.7671,26.8633,27832233.692948,0
+AVGO.US,D,20191108,000000,26.7001,27.0228,26.2925,27.005,20692210.313688,0
+AVGO.US,D,20191111,000000,26.8152,26.9917,26.7831,26.95,10623927.882379,0
+AVGO.US,D,20191112,000000,27.0557,27.2642,26.9936,27.188,19590034.08696,0
+AVGO.US,D,20191113,000000,26.9265,27.2039,26.8832,27.0285,15490602.834994,0
+AVGO.US,D,20191114,000000,26.7756,26.8698,26.3772,26.6228,20043658.764155,0
+AVGO.US,D,20191115,000000,26.9067,26.9756,26.72,26.9632,21029135.350206,0
+AVGO.US,D,20191118,000000,26.868,27.005,26.5424,26.8038,18395481.68476,0
+AVGO.US,D,20191119,000000,27.2842,28.0617,27.2842,27.3758,36842259.914872,0
+AVGO.US,D,20191120,000000,27.22,27.3001,26.6257,26.8577,23155271.170457,0
+AVGO.US,D,20191121,000000,26.8105,27.2029,26.6945,27.1654,22418201.284813,0
+AVGO.US,D,20191122,000000,27.2832,27.5287,27.0312,27.1359,15337942.620272,0
+AVGO.US,D,20191125,000000,27.2824,27.5889,27.2541,27.5408,22788712.840385,0
+AVGO.US,D,20191126,000000,27.4869,27.5889,27.2332,27.2541,35745213.34268,0
+AVGO.US,D,20191127,000000,27.3965,27.569,27.271,27.4399,23421896.623231,0
+AVGO.US,D,20191129,000000,27.3011,27.3833,27.1427,27.2484,10710729.268005,0
+AVGO.US,D,20191202,000000,27.3778,27.3955,26.7596,26.7737,26897481.335421,0
+AVGO.US,D,20191203,000000,26.3511,26.6257,26.1189,26.4132,22193280.771287,0
+AVGO.US,D,20191204,000000,26.6907,26.8313,26.4643,26.6887,16757373.142159,0
+AVGO.US,D,20191205,000000,26.7624,26.9248,26.6312,26.8143,17981717.814811,0
+AVGO.US,D,20191206,000000,27.1114,27.2596,26.8879,27.2332,19658383.554105,0
+AVGO.US,D,20191209,000000,27.2285,27.3276,27.0512,27.0898,28772836.400275,0
+AVGO.US,D,20191210,000000,27.152,27.221,26.9926,27.1481,16905041.482324,0
+AVGO.US,D,20191211,000000,27.1587,27.6909,27.1587,27.5503,24194015.615381,0
+AVGO.US,D,20191212,000000,27.5512,28.4505,27.5239,28.2475,45477694.174207,0
+AVGO.US,D,20191213,000000,27.4058,27.5549,26.7653,27.1785,82381997.472652,0
+AVGO.US,D,20191216,000000,27.3994,28.2288,27.3625,27.8427,44022356.070574,0
+AVGO.US,D,20191217,000000,27.8955,27.9995,27.7249,27.9011,23502974.840576,0
+AVGO.US,D,20191218,000000,27.9532,28.5382,27.8804,28.2155,40825722.819887,0
+AVGO.US,D,20191219,000000,28.3663,28.3701,27.8926,27.9276,36903434.224742,0
+AVGO.US,D,20191220,000000,28.0674,28.0674,27.5833,27.7653,58067212.408039,0
+AVGO.US,D,20191223,000000,27.9001,28.0558,27.6446,27.8124,23270508.223684,0
+AVGO.US,D,20191224,000000,27.8531,27.9116,27.7653,27.8964,8069465.9084357,0
+AVGO.US,D,20191226,000000,27.9643,28.0041,27.5757,27.6777,18218826.557089,0
+AVGO.US,D,20191227,000000,27.7918,27.7965,27.4371,27.552,16646364.874386,0
+AVGO.US,D,20191230,000000,27.5512,27.6211,27.222,27.2832,15055006.13789,0
+AVGO.US,D,20191231,000000,27.2561,27.536,27.2257,27.5069,14348226.650308,0
+AVGO.US,D,20200102,000000,27.7938,28.0702,27.6192,28.0607,22591772.260688,0
+AVGO.US,D,20200103,000000,27.6361,27.8531,27.3378,27.3476,26282579.8957,0
+AVGO.US,D,20200106,000000,27.0557,27.3229,26.951,27.3059,23909203.205618,0
+AVGO.US,D,20200107,000000,27.4399,27.5568,27.1776,27.2125,21404395.01576,0
+AVGO.US,D,20200108,000000,27.2425,27.286,26.8463,26.8727,36850950.651895,0
+AVGO.US,D,20200109,000000,27.1842,27.2435,26.3772,26.6567,48771112.559637,0
+AVGO.US,D,20200110,000000,26.5859,26.5942,26.0076,26.0435,46772677.581317,0
+AVGO.US,D,20200113,000000,26.1142,26.4427,26.0839,26.2161,25337706.00908,0
+AVGO.US,D,20200114,000000,26.2857,26.9076,26.2511,26.8245,33217512.479691,0
+AVGO.US,D,20200115,000000,26.7482,26.7973,26.1717,26.385,26117106.1431,0
+AVGO.US,D,20200116,000000,26.5473,26.7955,26.4784,26.7266,24709842.653044,0
+AVGO.US,D,20200117,000000,26.8671,26.8888,26.4662,26.8757,30902713.476831,0
+AVGO.US,D,20200121,000000,26.7907,26.9407,26.6632,26.8143,25239468.885347,0
+AVGO.US,D,20200122,000000,27.0521,27.672,27.0266,27.2332,33620709.685234,0
+AVGO.US,D,20200123,000000,27.4332,27.8351,27.0538,27.8229,34772613.885267,0
+AVGO.US,D,20200124,000000,28.7684,28.8619,27.9201,28.2012,64086448.665191,0
+AVGO.US,D,20200127,000000,27.5408,27.8418,26.8651,26.8963,44626245.710579,0
+AVGO.US,D,20200128,000000,27.2899,27.7851,27.2229,27.7058,26614936.996052,0
+AVGO.US,D,20200129,000000,27.9248,28.3267,27.605,27.6361,27197513.133432,0
+AVGO.US,D,20200130,000000,27.3596,27.4644,26.8615,27.4352,24273811.419091,0
+AVGO.US,D,20200131,000000,27.3446,27.3833,26.4293,26.5622,25416696.329847,0
+AVGO.US,D,20200203,000000,26.6021,26.6877,26.4312,26.569,24459655.411394,0
+AVGO.US,D,20200204,000000,27.1388,27.3813,26.9538,27.1227,25917335.774641,0
+AVGO.US,D,20200205,000000,27.6361,27.8361,27.4928,27.6256,28520730.837404,0
+AVGO.US,D,20200206,000000,27.753,27.8418,27.3511,27.8267,26060245.406362,0
+AVGO.US,D,20200207,000000,27.7068,27.7249,27.4048,27.4381,18248915.584413,0
+AVGO.US,D,20200210,000000,27.188,27.3833,27.0076,27.3484,22079347.328615,0
+AVGO.US,D,20200211,000000,27.5616,27.9219,27.5059,27.8672,17838755.190791,0
+AVGO.US,D,20200212,000000,28.0313,28.2956,27.9945,28.2607,17589617.19666,0
+AVGO.US,D,20200213,000000,27.9824,28.3294,27.9352,28.1994,15919639.085491,0
+AVGO.US,D,20200214,000000,28.2728,28.3495,27.6012,27.6587,21985762.928726,0
+AVGO.US,D,20200218,000000,27.4183,27.4183,26.8133,27.0483,30678895.203122,0
+AVGO.US,D,20200219,000000,27.2445,27.5766,27.1305,27.4766,23581106.686099,0
+AVGO.US,D,20200220,000000,27.3266,27.4766,26.6445,26.9161,29320501.21113,0
+AVGO.US,D,20200221,000000,26.8539,26.935,26.3114,26.5037,28183116.901,0
+AVGO.US,D,20200224,000000,25.5981,26.0076,25.2472,25.3818,42334848.106922,0
+AVGO.US,D,20200225,000000,25.5989,25.7405,24.4649,24.6054,36640168.483719,0
+AVGO.US,D,20200226,000000,24.7499,25.0858,24.7187,24.883,26526068.910768,0
+AVGO.US,D,20200227,000000,24.3733,24.8338,23.8081,23.844,40023747.966528,0
+AVGO.US,D,20200228,000000,22.9156,23.8609,22.8693,23.7289,51245058.034605,0
+AVGO.US,D,20200302,000000,24.0884,24.8413,23.6014,24.8045,36737218.579956,0
+AVGO.US,D,20200303,000000,24.7801,25.1092,23.6393,23.8723,34385706.512408,0
+AVGO.US,D,20200304,000000,24.1572,24.8687,23.9156,24.8451,26973355.709011,0
+AVGO.US,D,20200305,000000,24.1326,24.6395,23.714,23.8525,28003027.872359,0
+AVGO.US,D,20200306,000000,23.2364,23.5807,22.8476,23.4524,34660386.794618,0
+AVGO.US,D,20200309,000000,21.8531,22.6542,21.2597,21.5606,50474560.606803,0
+AVGO.US,D,20200310,000000,22.3344,22.9505,21.1851,22.8834,63275094.174922,0
+AVGO.US,D,20200311,000000,22.0985,22.325,21.1069,21.4115,41410026.506212,0
+AVGO.US,D,20200312,000000,19.7575,21.1314,18.8292,19.0442,73851487.965174,0
+AVGO.US,D,20200313,000000,19.6292,20.4086,17.5092,20.3869,97326133.122747,0
+AVGO.US,D,20200316,000000,18.1195,19.0462,15.6872,16.3279,88389331.659468,0
+AVGO.US,D,20200317,000000,16.6969,17.409,15.7948,17.3658,81181880.879066,0
+AVGO.US,D,20200318,000000,16.1607,16.3193,13.55,14.6097,113730937.90175,0
+AVGO.US,D,20200319,000000,14.5908,18.0593,14.3624,16.926,85520784.329839,0
+AVGO.US,D,20200320,000000,17.8819,18.4732,16.6325,17.0156,83645726.021859,0
+AVGO.US,D,20200323,000000,17.0741,17.3477,15.7355,17.1261,53005218.440072,0
+AVGO.US,D,20200324,000000,18.2046,19.3603,17.8177,18.835,71135738.630245,0
+AVGO.US,D,20200325,000000,18.7828,21.5993,18.5207,19.2576,72799400.059384,0
+AVGO.US,D,20200326,000000,20.0095,21.6692,20.0095,21.5267,68044560.054404,0
+AVGO.US,D,20200327,000000,20.6246,21.4295,20.3595,20.4218,44563333.253303,0
+AVGO.US,D,20200330,000000,20.5549,21.3653,20.2228,21.2551,59131435.550281,0
+AVGO.US,D,20200331,000000,21.0673,22.3701,20.8954,20.9888,56727280.932987,0
+AVGO.US,D,20200401,000000,20.1811,20.7493,19.446,19.7954,47286533.30546,0
+AVGO.US,D,20200402,000000,19.6867,21.0633,19.6029,20.9852,50890804.516341,0
+AVGO.US,D,20200403,000000,20.9475,21.4701,20.4086,20.7359,32717233.382529,0
+AVGO.US,D,20200406,000000,21.6513,22.4314,21.5587,22.3466,43908274.249464,0
+AVGO.US,D,20200407,000000,23.1789,23.5036,22.3543,22.4203,51843383.483223,0
+AVGO.US,D,20200408,000000,22.7288,23.2109,22.4523,23.1129,31140171.968281,0
+AVGO.US,D,20200409,000000,23.528,23.6789,22.2466,22.5108,39344068.740611,0
+AVGO.US,D,20200413,000000,22.4392,23.1498,22.3788,23.0091,29065088.928805,0
+AVGO.US,D,20200414,000000,23.5572,23.7583,23.2213,23.6903,26091479.067345,0
+AVGO.US,D,20200415,000000,23.1033,23.2213,22.676,22.789,29288652.839479,0
+AVGO.US,D,20200416,000000,23.1724,23.1724,22.4939,22.8638,30383791.688911,0
+AVGO.US,D,20200417,000000,23.3015,23.6722,22.9221,23.5354,38509471.828037,0
+AVGO.US,D,20200420,000000,23.0155,23.4818,22.8288,22.8628,26887773.14626,0
+AVGO.US,D,20200421,000000,22.5333,22.5543,21.8457,21.9212,32916696.395655,0
+AVGO.US,D,20200422,000000,22.5524,23.2127,22.1958,23.0137,40037960.501098,0
+AVGO.US,D,20200423,000000,23.0382,23.4761,22.8843,22.9214,24470783.794168,0
+AVGO.US,D,20200424,000000,22.9986,23.4637,22.9166,23.442,26462902.090457,0
+AVGO.US,D,20200427,000000,23.4006,24.0071,23.4006,23.7637,18744213.405477,0
+AVGO.US,D,20200428,000000,24.2754,24.4677,23.3797,23.4346,21455172.236585,0
+AVGO.US,D,20200429,000000,23.997,24.5186,23.8308,24.4337,32614672.087204,0
+AVGO.US,D,20200430,000000,24.2121,24.2593,23.7949,24.044,26411276.992852,0
+AVGO.US,D,20200501,000000,23.547,23.7092,22.8552,22.9885,30315675.387882,0
+AVGO.US,D,20200504,000000,22.9449,23.2297,22.6015,23.2156,19256648.936009,0
+AVGO.US,D,20200505,000000,23.595,23.8073,23.343,23.4459,29895404.063626,0
+AVGO.US,D,20200506,000000,23.7534,23.9431,23.3353,23.3855,25677545.622039,0
+AVGO.US,D,20200507,000000,23.9016,23.9422,23.547,23.7005,20613347.174439,0
+AVGO.US,D,20200508,000000,24.0949,24.3921,23.9044,24.3468,18941355.355909,0
+AVGO.US,D,20200511,000000,24.1998,24.4979,24.0565,24.379,23554949.687354,0
+AVGO.US,D,20200512,000000,24.4837,24.5846,23.7431,23.7637,21197120.937774,0
+AVGO.US,D,20200513,000000,23.9073,23.9299,22.958,23.295,24770963.970617,0
+AVGO.US,D,20200514,000000,23.0997,23.6318,22.5504,23.5995,22494128.650702,0
+AVGO.US,D,20200515,000000,22.9628,23.3741,22.7288,23.0525,24462358.01864,0
+AVGO.US,D,20200518,000000,23.779,24.4969,23.7232,24.2121,29978612.571386,0
+AVGO.US,D,20200519,000000,24.2121,24.4347,24.043,24.0743,21127054.520146,0
+AVGO.US,D,20200520,000000,24.5168,24.9018,24.4383,24.6697,21018155.34587,0
+AVGO.US,D,20200521,000000,24.6913,24.7413,24.3119,24.3262,16774574.442388,0
+AVGO.US,D,20200522,000000,24.2318,24.5412,23.946,24.4895,19716145.159925,0
+AVGO.US,D,20200526,000000,25.2273,25.4132,24.9082,24.965,26629827.832048,0
+AVGO.US,D,20200527,000000,25.0527,25.4763,24.7857,25.4584,25769826.411374,0
+AVGO.US,D,20200528,000000,25.2273,25.6074,24.9998,25.0632,20961421.790649,0
+AVGO.US,D,20200529,000000,25.0443,25.849,24.9554,25.784,30867219.235016,0
+AVGO.US,D,20200601,000000,25.7085,25.7678,25.4387,25.6708,20840228.403024,0
+AVGO.US,D,20200602,000000,25.7613,26.4077,25.68,26.384,35976853.279708,0
+AVGO.US,D,20200603,000000,26.6491,27.5162,26.6012,27.3994,36065986.326488,0
+AVGO.US,D,20200604,000000,27.0652,27.7068,26.7425,27.3427,39535890.264232,0
+AVGO.US,D,20200605,000000,28.2993,29.0438,27.8918,28.0674,57570748.756399,0
+AVGO.US,D,20200608,000000,28.1051,28.2239,27.7389,28.1071,27017561.884768,0
+AVGO.US,D,20200609,000000,27.6182,28.2278,27.5795,27.9116,25231149.094416,0
+AVGO.US,D,20200610,000000,28.0304,28.2561,27.8578,27.8882,29274164.744956,0
+AVGO.US,D,20200611,000000,27.2303,27.3125,25.9738,26.0028,50965311.68862,0
+AVGO.US,D,20200612,000000,26.8058,26.9048,25.9114,26.5803,44553688.654901,0
+AVGO.US,D,20200615,000000,26.1133,27.154,25.884,26.9179,33746163.653693,0
+AVGO.US,D,20200616,000000,27.4417,27.8437,26.9096,27.5059,34342401.205733,0
+AVGO.US,D,20200617,000000,27.7446,28.0362,27.6003,27.7465,22909026.555848,0
+AVGO.US,D,20200618,000000,27.6295,28.2493,27.5757,28.2126,37985028.24257,0
+AVGO.US,D,20200619,000000,28.4099,28.4495,27.0774,27.0774,65372889.713713,0
+AVGO.US,D,20200622,000000,27.3219,28.0984,27.1454,28.0409,30408072.760274,0
+AVGO.US,D,20200623,000000,28.1757,28.3901,27.8389,27.8399,25068038.798348,0
+AVGO.US,D,20200624,000000,27.6522,27.8114,27.2332,27.454,21353850.961053,0
+AVGO.US,D,20200625,000000,27.372,27.6777,27.0983,27.6211,16806083.663324,0
+AVGO.US,D,20200626,000000,28.0438,28.2417,27.1114,27.4928,35138599.898512,0
+AVGO.US,D,20200629,000000,27.552,27.7616,27.2275,27.704,16231255.000046,0
+AVGO.US,D,20200630,000000,27.719,28.357,27.4332,28.2258,28094280.611096,0
+AVGO.US,D,20200701,000000,28.1804,28.3382,27.8974,27.9682,17512608.787873,0
+AVGO.US,D,20200702,000000,28.4163,28.5626,28.1418,28.2135,18604599.894748,0
+AVGO.US,D,20200706,000000,28.6192,28.706,28.3805,28.5107,19635681.653248,0
+AVGO.US,D,20200707,000000,28.3805,28.4549,27.9523,28.0032,18062160.124568,0
+AVGO.US,D,20200708,000000,28.2718,28.6042,28.0928,28.5789,20152208.189257,0
+AVGO.US,D,20200709,000000,28.6201,29.0051,28.1939,28.7543,28208807.567516,0
+AVGO.US,D,20200710,000000,28.7891,28.8863,28.2108,28.5682,14850583.045587,0
+AVGO.US,D,20200713,000000,28.7693,28.9344,27.7756,27.8409,24095693.70397,0
+AVGO.US,D,20200714,000000,27.6344,28.2797,27.2928,28.1776,20532979.0539,0
+AVGO.US,D,20200715,000000,28.2561,28.4183,27.7389,28.0617,17055126.271317,0
+AVGO.US,D,20200716,000000,27.7775,28.0702,27.6614,27.8437,14458641.404333,0
+AVGO.US,D,20200717,000000,28.0956,28.19,27.7239,27.9663,14933166.24422,0
+AVGO.US,D,20200720,000000,27.89,28.407,27.7484,28.3607,16018512.116811,0
+AVGO.US,D,20200721,000000,28.5493,28.5493,27.9634,28.1124,16042952.165072,0
+AVGO.US,D,20200722,000000,28.1711,28.2324,27.7578,28.0626,16106553.522233,0
+AVGO.US,D,20200723,000000,28.0258,28.2682,27.5785,27.6946,21711559.577207,0
+AVGO.US,D,20200724,000000,27.4183,27.806,27.2029,27.3476,17481364.528431,0
+AVGO.US,D,20200727,000000,27.5719,27.9879,27.5002,27.9643,23085575.698922,0
+AVGO.US,D,20200728,000000,27.8296,27.9126,27.3813,27.4869,15630195.148804,0
+AVGO.US,D,20200729,000000,27.5926,27.8342,27.4954,27.6211,18518561.598226,0
+AVGO.US,D,20200730,000000,27.3671,27.9861,27.3671,27.9116,23770469.367052,0
+AVGO.US,D,20200731,000000,28.1455,28.4748,27.8494,28.3286,27641026.879993,0
+AVGO.US,D,20200803,000000,28.44,28.9305,28.375,28.7288,23258161.018037,0
+AVGO.US,D,20200804,000000,28.6627,29.3862,28.6533,29.3694,28245245.072251,0
+AVGO.US,D,20200805,000000,29.3562,29.6533,29.1374,29.4713,24937349.190757,0
+AVGO.US,D,20200806,000000,29.3139,29.5912,29.1024,29.4373,15870027.695244,0
+AVGO.US,D,20200807,000000,29.3694,29.4891,28.7523,29.1496,15870409.239796,0
+AVGO.US,D,20200810,000000,28.9956,29.4476,28.9816,29.2769,13406850.255416,0
+AVGO.US,D,20200811,000000,29.2947,29.81,28.8656,28.9787,21598346.829798,0
+AVGO.US,D,20200812,000000,29.142,30.0402,29.0976,29.8383,20659620.049855,0
+AVGO.US,D,20200813,000000,29.71,29.8175,29.3212,29.461,16881703.673879,0
+AVGO.US,D,20200814,000000,29.3365,29.5005,29.1551,29.3183,11338221.677949,0
+AVGO.US,D,20200817,000000,29.4683,29.6713,29.4232,29.5411,11845962.090797,0
+AVGO.US,D,20200818,000000,29.6732,29.7978,29.3478,29.3911,9906200.1858392,0
+AVGO.US,D,20200819,000000,29.4655,29.7892,29.3552,29.4421,12605193.35585,0
+AVGO.US,D,20200820,000000,29.306,29.5127,29.1609,29.408,9963103.3164168,0
+AVGO.US,D,20200821,000000,29.3608,29.5525,29.0655,29.5147,12868543.88455,0
+AVGO.US,D,20200824,000000,29.6921,30.0667,29.6157,29.8694,13415148.849428,0
+AVGO.US,D,20200825,000000,29.9601,30.1469,29.7816,30.0617,12460058.047575,0
+AVGO.US,D,20200826,000000,29.9373,30.5421,29.8262,30.3781,16598014.700855,0
+AVGO.US,D,20200827,000000,30.4506,30.5243,30.0617,30.3308,14035285.92828,0
+AVGO.US,D,20200828,000000,30.3175,30.8377,30.2015,30.8377,16312555.785045,0
+AVGO.US,D,20200831,000000,30.7214,31.3528,30.7214,31.045,24855582.073529,0
+AVGO.US,D,20200901,000000,31.3016,32.3811,31.0696,32.1557,32716237.127309,0
+AVGO.US,D,20200902,000000,32.7199,33.8918,32.5151,33.5378,41431636.76571,0
+AVGO.US,D,20200903,000000,32.7332,32.9925,31.3169,31.4876,46733230.114002,0
+AVGO.US,D,20200904,000000,32.284,33.3163,31.6141,32.4584,65427779.136934,0
+AVGO.US,D,20200908,000000,31.5396,32.4413,31.3016,31.3498,29838235.971554,0
+AVGO.US,D,20200909,000000,31.8527,32.3604,31.3999,32.199,29377722.2955,0
+AVGO.US,D,20200910,000000,32.3867,32.8954,31.6942,31.9349,25551445.147535,0
+AVGO.US,D,20200911,000000,32.2396,32.5782,31.7198,32.1688,19413495.542347,0
+AVGO.US,D,20200914,000000,32.5905,32.7218,32.1376,32.3935,18392111.374549,0
+AVGO.US,D,20200915,000000,32.7584,33.1897,32.6745,32.8142,18581431.661662,0
+AVGO.US,D,20200916,000000,32.9266,33.2689,32.7632,32.8255,20699491.455559,0
+AVGO.US,D,20200917,000000,31.747,33.101,31.747,32.7245,25565890.84822,0
+AVGO.US,D,20200918,000000,32.8331,32.8964,31.7517,32.1716,39465283.325154,0
+AVGO.US,D,20200921,000000,31.5876,31.7631,30.9988,31.747,26813191.784762,0
+AVGO.US,D,20200922,000000,32.1611,32.6519,31.8536,32.6329,21607440.308293,0
+AVGO.US,D,20200923,000000,32.5056,32.5972,31.5915,31.73,17225178.558544,0
+AVGO.US,D,20200924,000000,31.6036,32.2707,31.5047,31.8151,15084840.802182,0
+AVGO.US,D,20200925,000000,31.7716,32.2848,31.432,32.2009,20148318.554517,0
+AVGO.US,D,20200928,000000,32.6407,33.2501,32.4028,33.1482,24589603.1268,0
+AVGO.US,D,20200929,000000,33.1651,33.4653,32.8491,32.8737,15324418.985588,0
+AVGO.US,D,20200930,000000,32.7549,33.4822,32.6434,32.8795,24824147.04181,0
+AVGO.US,D,20201001,000000,33.2991,33.4567,32.9236,33.2662,17749653.939391,0
+AVGO.US,D,20201002,000000,32.4886,32.933,32.1425,32.2037,18948053.582494,0
+AVGO.US,D,20201005,000000,32.5651,33.1075,32.4793,33.0386,20968120.017232,0
+AVGO.US,D,20201006,000000,33.0396,33.5728,32.6717,32.8482,18473496.947225,0
+AVGO.US,D,20201007,000000,33.2436,33.3793,33.0359,33.0983,14127842.27757,0
+AVGO.US,D,20201008,000000,33.3813,33.7785,33.2397,33.6937,18887250.218715,0
+AVGO.US,D,20201009,000000,33.9268,34.2945,33.7521,33.9957,19120077.18324,0
+AVGO.US,D,20201012,000000,34.455,34.7551,34.2749,34.5134,20875266.911068,0
+AVGO.US,D,20201013,000000,34.6909,34.9984,34.1689,34.4286,18539429.96554,0
+AVGO.US,D,20201014,000000,34.6144,34.6315,34.1001,34.3221,19171108.767097,0
+AVGO.US,D,20201015,000000,33.8474,34.339,33.8446,34.2879,15926740.053546,0
+AVGO.US,D,20201016,000000,34.5899,34.5899,34.1267,34.1728,11409708.28919,0
+AVGO.US,D,20201019,000000,34.4059,34.62,33.8559,33.9135,16402303.542493,0
+AVGO.US,D,20201020,000000,34.0238,34.3966,33.8935,34.0219,14733766.821853,0
+AVGO.US,D,20201021,000000,33.9135,34.0105,33.419,33.5776,13181866.151131,0
+AVGO.US,D,20201022,000000,33.4881,33.7804,33.1312,33.6966,15012442.7234,0
+AVGO.US,D,20201023,000000,33.6869,33.7464,33.4614,33.636,9826817.7220606,0
+AVGO.US,D,20201026,000000,33.3558,33.387,32.2746,32.7632,17184840.820609,0
+AVGO.US,D,20201027,000000,32.9564,32.9564,32.4198,32.452,10659485.714954,0
+AVGO.US,D,20201028,000000,31.948,32.0245,31.1837,31.3347,24744563.207297,0
+AVGO.US,D,20201029,000000,31.3395,32.4398,31.1687,32.0386,17393588.084505,0
+AVGO.US,D,20201030,000000,31.5318,31.8573,31.0828,31.5545,20532618.706268,0
+AVGO.US,D,20201102,000000,32.0414,32.0734,31.4374,31.7009,13026937.866016,0
+AVGO.US,D,20201103,000000,32.1235,32.4208,31.2848,31.9262,17127259.388604,0
+AVGO.US,D,20201104,000000,32.5331,33.2991,32.2302,32.9068,23575733.266989,0
+AVGO.US,D,20201105,000000,33.6049,34.5334,33.5737,34.3719,24137313.855539,0
+AVGO.US,D,20201106,000000,34.2993,34.6268,34.039,34.3504,15010323.031444,0
+AVGO.US,D,20201109,000000,35.1155,35.5467,33.8436,33.8918,26691351.891092,0
+AVGO.US,D,20201110,000000,33.42,33.6813,32.5225,32.7717,29678442.993398,0
+AVGO.US,D,20201111,000000,33.4707,34.0362,33.2615,33.9258,16769571.969369,0
+AVGO.US,D,20201112,000000,34.0444,34.1681,33.2369,33.4096,13490228.338533,0
+AVGO.US,D,20201113,000000,33.8426,34.0539,33.5342,33.7078,12185186.993089,0
+AVGO.US,D,20201116,000000,33.8264,34.4183,33.7521,34.3673,13410496.125582,0
+AVGO.US,D,20201117,000000,34.1737,34.5144,34.0257,34.3485,13242319.765737,0
+AVGO.US,D,20201118,000000,34.2841,34.7408,34.2589,34.3504,14979343.733497,0
+AVGO.US,D,20201119,000000,34.089,34.7314,33.7842,34.6833,16128206.175569,0
+AVGO.US,D,20201120,000000,34.6815,35.0919,34.5381,34.5945,17893337.258676,0
+AVGO.US,D,20201123,000000,34.7796,35.1204,34.5636,34.9257,13536098.472475,0
+AVGO.US,D,20201124,000000,35.073,35.4503,34.8513,35.3966,14912647.62608,0
+AVGO.US,D,20201125,000000,35.4533,35.6929,35.1062,35.2701,13062336.721693,0
+AVGO.US,D,20201127,000000,35.4826,36.0242,35.4684,35.643,7586144.3469279,0
+AVGO.US,D,20201130,000000,35.5588,36.2939,35.4439,36.2422,17123825.487633,0
+AVGO.US,D,20201201,000000,36.4108,36.7006,36.1099,36.512,20146220.05948,0
+AVGO.US,D,20201202,000000,36.5279,36.5865,36.1996,36.4354,11117869.10059,0
+AVGO.US,D,20201203,000000,36.5051,36.6978,35.9288,36.0808,17864255.08503,0
+AVGO.US,D,20201204,000000,36.3157,37.2188,36.3157,37.1524,22252833.516811,0
+AVGO.US,D,20201207,000000,37.58,38.1611,37.3025,37.9839,21819727.457758,0
+AVGO.US,D,20201208,000000,37.8403,38.5081,37.7375,38.2102,20074850.031298,0
+AVGO.US,D,20201209,000000,37.8564,38.4536,37.3328,37.5631,23136872.244274,0
+AVGO.US,D,20201210,000000,37.1326,37.4753,36.8215,37.0062,29077987.254362,0
+AVGO.US,D,20201211,000000,36.46,36.731,35.9449,36.6251,29546502.767553,0
+AVGO.US,D,20201214,000000,36.6874,37.3893,36.6412,37.164,28938193.569818,0
+AVGO.US,D,20201215,000000,37.478,37.8499,37.2715,37.729,23514484.767901,0
+AVGO.US,D,20201216,000000,37.7254,38.55,37.6289,38.345,25662124.863054,0
+AVGO.US,D,20201217,000000,38.4905,38.8076,38.313,38.4536,19005168.682267,0
+AVGO.US,D,20201218,000000,38.6651,39.651,38.4104,39.553,49708715.902846,0
+AVGO.US,D,20201221,000000,38.9689,39.3199,38.564,39.0348,20980795.775133,0
+AVGO.US,D,20201222,000000,39.0348,39.4605,38.9547,39.4189,19708450.678122,0
+AVGO.US,D,20201223,000000,39.5926,39.6841,38.6895,38.7234,11573306.114407,0
+AVGO.US,D,20201224,000000,38.9999,39.3199,38.915,39.2699,4529580.3407403,0
+AVGO.US,D,20201228,000000,39.5324,39.7991,39.2425,39.3085,11673906.694673,0
+AVGO.US,D,20201229,000000,39.6679,39.6679,38.8452,39.049,10540242.443929,0
+AVGO.US,D,20201230,000000,39.2887,39.8643,39.1462,39.5774,11596728.710529,0
+AVGO.US,D,20201231,000000,39.7114,39.9114,39.4151,39.851,11219359.951478,0
+AVGO.US,D,20210104,000000,39.9851,40.2512,38.3387,38.7018,26557980.873175,0
+AVGO.US,D,20210105,000000,38.687,39.0812,38.4443,38.9642,16556405.147744,0
+AVGO.US,D,20210106,000000,38.5283,39.555,38.2771,38.7234,18926369.133776,0
+AVGO.US,D,20210107,000000,39.3255,40.4654,39.1915,40.3558,23368861.930475,0
+AVGO.US,D,20210108,000000,40.6843,40.9559,39.9236,40.5606,16780922.919798,0
+AVGO.US,D,20210111,000000,40.102,40.8467,40.0861,40.5711,12812668.804572,0
+AVGO.US,D,20210112,000000,40.7551,41.3899,40.5569,40.9022,15215858.962026,0
+AVGO.US,D,20210113,000000,40.9842,41.2758,40.7862,41.0682,14412813.664228,0
+AVGO.US,D,20210114,000000,41.2758,41.7313,41.0795,41.1456,21636024.35433,0
+AVGO.US,D,20210115,000000,40.7926,40.9567,40.1068,40.5795,19960450.256394,0
+AVGO.US,D,20210119,000000,40.8023,41.822,40.8023,41.8011,20676778.956243,0
+AVGO.US,D,20210120,000000,41.8248,42.3948,41.4117,42.0391,16163117.502099,0
+AVGO.US,D,20210121,000000,42.0609,42.7297,41.9042,42.4881,17309097.16311,0
+AVGO.US,D,20210122,000000,42.208,42.5551,42.0845,42.3251,17851165.987198,0
+AVGO.US,D,20210125,000000,42.7382,42.7768,41.5108,42.3042,16144156.857545,0
+AVGO.US,D,20210126,000000,42.109,42.5072,42.0391,42.2203,11801925.490397,0
+AVGO.US,D,20210127,000000,41.4627,41.5919,40.1861,40.4749,24014520.100487,0
+AVGO.US,D,20210128,000000,41.4617,41.7297,40.6862,41.1155,18618653.452422,0
+AVGO.US,D,20210129,000000,40.9494,41.6949,40.7418,41.003,24249434.961589,0
+AVGO.US,D,20210201,000000,41.4899,42.7148,41.2833,42.4818,18708750.95904,0
+AVGO.US,D,20210202,000000,42.7571,43.4119,42.5957,43.4035,17733883.431234,0
+AVGO.US,D,20210203,000000,43.4081,43.5534,42.2845,42.3399,19619413.01748,0
+AVGO.US,D,20210204,000000,41.8675,42.8845,41.6381,42.8354,16747050.24233,0
+AVGO.US,D,20210205,000000,43.1715,43.4071,42.3553,42.4148,13722016.653999,0
+AVGO.US,D,20210208,000000,42.6637,43.0892,42.3759,43.0233,19349502.042172,0
+AVGO.US,D,20210209,000000,42.9598,43.2506,42.6524,43.1987,14018529.763363,0
+AVGO.US,D,20210210,000000,43.4346,43.4591,42.3676,42.7818,16030445.982528,0
+AVGO.US,D,20210211,000000,43.1148,43.629,42.7043,43.5412,18813580.32476,0
+AVGO.US,D,20210212,000000,43.5403,44.3263,43.2222,44.264,14889447.597613,0
+AVGO.US,D,20210216,000000,44.6782,45.034,44.3263,44.5198,16659952.099829,0
+AVGO.US,D,20210217,000000,44.0725,44.2451,43.2393,43.913,15476125.338931,0
+AVGO.US,D,20210218,000000,43.7101,44.18,43.2449,43.9857,18364205.629939,0
+AVGO.US,D,20210219,000000,44.3469,45.0651,44.3037,44.5942,19770504.660154,0
+AVGO.US,D,20210222,000000,44.0518,44.2905,43.2629,43.3573,18641652.110152,0
+AVGO.US,D,20210223,000000,42.8827,43.1977,41.51,42.9506,23408924.108457,0
+AVGO.US,D,20210224,000000,42.5665,43.8169,42.1098,43.7677,16618130.577523,0
+AVGO.US,D,20210225,000000,43.2101,43.6319,41.4314,41.6097,25432604.617982,0
+AVGO.US,D,20210226,000000,42.5533,43.3016,41.9355,42.7656,24878315.769764,0
+AVGO.US,D,20210301,000000,43.6601,44.5979,43.1298,44.5601,27118480.418826,0
+AVGO.US,D,20210302,000000,44.632,44.6764,43.6506,43.7346,20376153.644484,0
+AVGO.US,D,20210303,000000,43.5063,43.8149,42.0477,42.1458,26359217.358396,0
+AVGO.US,D,20210304,000000,42.0193,42.5043,40.1786,40.3738,37987116.139148,0
+AVGO.US,D,20210305,000000,41.3456,41.5042,39.4104,40.9701,46600145.2545,0
+AVGO.US,D,20210308,000000,40.6691,40.7728,38.1611,38.3397,49708662.910548,0
+AVGO.US,D,20210309,000000,39.6549,40.6749,39.1915,40.3747,41623585.47085,0
+AVGO.US,D,20210310,000000,40.7163,41.3249,39.6019,39.8295,21879757.133971,0
+AVGO.US,D,20210311,000000,40.8683,41.6353,40.237,41.2929,28752413.168272,0
+AVGO.US,D,20210312,000000,40.5353,41.2748,40.4587,41.0644,20772037.912778,0
+AVGO.US,D,20210315,000000,41.4288,42.8903,41.2475,42.8487,34388546.89963,0
+AVGO.US,D,20210316,000000,42.8929,44.0518,42.5422,43.5215,34268540.539501,0
+AVGO.US,D,20210317,000000,42.8054,44.3489,42.7778,44.0157,26098007.718571,0
+AVGO.US,D,20210318,000000,43.1921,43.993,42.209,42.2458,31580188.223112,0
+AVGO.US,D,20210319,000000,41.925,43.7253,41.6531,43.5206,118395754.58932,0
+AVGO.US,D,20210322,000000,43.3799,44.148,43.2667,43.5969,34675277.630613,0
+AVGO.US,D,20210323,000000,43.4591,43.6045,42.4383,42.5675,26940288.514487,0
+AVGO.US,D,20210324,000000,43.0611,43.1119,41.908,41.9448,22765862.561092,0
+AVGO.US,D,20210325,000000,41.7332,42.5639,41.2153,42.3505,19120236.160136,0
+AVGO.US,D,20210326,000000,41.8864,44.3047,41.8864,44.2169,31532823.706341,0
+AVGO.US,D,20210329,000000,44.0658,44.1365,42.9536,43.3525,30973034.257495,0
+AVGO.US,D,20210330,000000,42.5515,42.5619,41.4258,41.8429,30454271.44647,0
+AVGO.US,D,20210331,000000,42.1033,42.8441,41.4985,42.5308,31271052.348148,0
+AVGO.US,D,20210401,000000,43.3016,43.7165,43.0393,43.6573,25651303.835615,0
+AVGO.US,D,20210405,000000,44.0564,44.9131,43.7384,44.8074,25036614.36509,0
+AVGO.US,D,20210406,000000,44.3149,44.7838,43.8224,44.3848,19691842.89164,0
+AVGO.US,D,20210407,000000,44.029,44.3885,43.847,44.2555,13162598.151245,0
+AVGO.US,D,20210408,000000,44.7612,44.7612,44.0394,44.5328,19755094.499628,0
+AVGO.US,D,20210409,000000,44.028,44.5169,43.7129,44.496,18115957.906429,0
+AVGO.US,D,20210412,000000,44.2064,44.5272,43.9006,44.3659,25344149.872627,0
+AVGO.US,D,20210413,000000,44.4877,44.7838,44.0555,44.4839,16659093.624587,0
+AVGO.US,D,20210414,000000,44.2564,44.8725,43.5883,43.7809,19866728.076528,0
+AVGO.US,D,20210415,000000,44.179,44.2425,43.7346,44.028,20027750.476019,0
+AVGO.US,D,20210416,000000,44.0734,44.1921,43.7346,43.9178,17730449.530265,0
+AVGO.US,D,20210419,000000,43.7119,43.7365,42.2005,42.3778,28692245.712082,0
+AVGO.US,D,20210420,000000,42.1967,42.3806,41.6939,41.9438,20853317.500857,0
+AVGO.US,D,20210421,000000,41.756,42.2259,41.5154,42.176,28289366.46033,0
+AVGO.US,D,20210422,000000,41.7456,42.2995,41.1861,41.7466,29497686.26179,0
+AVGO.US,D,20210423,000000,42.0569,42.9148,41.9665,42.7581,24955938.889218,0
+AVGO.US,D,20210426,000000,42.8393,43.4628,42.5221,43.2827,19919222.247836,0
+AVGO.US,D,20210427,000000,43.4518,43.5035,42.6591,42.7768,14463580.286593,0
+AVGO.US,D,20210428,000000,42.6882,42.7428,41.8327,42.1212,17377096.881082,0
+AVGO.US,D,20210429,000000,43.0836,43.0836,42.1061,42.7714,15971020.418521,0
+AVGO.US,D,20210430,000000,42.1684,42.2619,41.6307,41.8467,21114134.99767,0
+AVGO.US,D,20210503,000000,42.1721,42.1807,41.1192,41.2901,16459090.090011,0
+AVGO.US,D,20210504,000000,41.0229,41.0672,40.1135,40.7778,25616106.350674,0
+AVGO.US,D,20210505,000000,41.3165,41.4089,40.5775,40.7116,17867784.372138,0
+AVGO.US,D,20210506,000000,40.7089,41.1946,40.3457,41.1474,14713428.377529,0
+AVGO.US,D,20210507,000000,41.6986,42.0467,41.205,41.5135,12767752.53201,0
+AVGO.US,D,20210510,000000,41.1285,41.1428,39.9718,40.0021,27514396.482501,0
+AVGO.US,D,20210511,000000,38.9849,40.5219,38.8056,40.3662,19502300.036873,0
+AVGO.US,D,20210512,000000,39.3775,39.5217,38.4462,38.7444,32643340.920918,0
+AVGO.US,D,20210513,000000,39.4331,39.885,39.0433,39.4983,23811856.352507,0
+AVGO.US,D,20210514,000000,40.0294,40.8294,39.6302,40.5097,18496061.068105,0
+AVGO.US,D,20210517,000000,40.5569,40.5569,39.7038,40.3548,17146432.002353,0
+AVGO.US,D,20210518,000000,40.7202,40.7682,39.7435,39.786,19431820.279312,0
+AVGO.US,D,20210519,000000,39.0756,40.5898,39.0481,40.518,23296294.276338,0
+AVGO.US,D,20210520,000000,40.8879,42.1298,40.8493,41.7372,23862760.754847,0
+AVGO.US,D,20210521,000000,42.0099,42.0099,41.2182,41.3909,14410100.458524,0
+AVGO.US,D,20210524,000000,41.9127,42.4185,41.8607,42.1203,15723164.838023,0
+AVGO.US,D,20210525,000000,42.3693,42.4664,41.873,42.1524,10465989.634685,0
+AVGO.US,D,20210526,000000,42.2657,42.3873,41.7854,42.2401,10764495.254488,0
+AVGO.US,D,20210527,000000,42.1957,42.9696,42.1617,42.8997,20820557.661666,0
+AVGO.US,D,20210528,000000,43.1129,43.5356,42.8997,43.3251,21746417.911435,0
+AVGO.US,D,20210601,000000,43.6111,43.847,42.8552,42.9571,17745181.389364,0
+AVGO.US,D,20210602,000000,43.2807,43.8187,43.0629,43.4544,14484512.244664,0
+AVGO.US,D,20210603,000000,43.0025,43.0902,42.494,42.6345,22227545.591768,0
+AVGO.US,D,20210604,000000,43.1582,43.8818,43.0674,43.5714,26019398.942357,0
+AVGO.US,D,20210607,000000,43.3884,43.5223,42.4213,42.5422,26318582.863586,0
+AVGO.US,D,20210608,000000,42.9327,43.3309,42.5167,42.5186,18113975.994449,0
+AVGO.US,D,20210609,000000,42.8543,42.8543,42.3524,42.5561,13221440.799964,0
+AVGO.US,D,20210610,000000,42.6998,43.0693,42.2146,42.9911,16805108.605025,0
+AVGO.US,D,20210611,000000,42.9696,43.3073,42.8515,43.1761,15816706.844073,0
+AVGO.US,D,20210614,000000,43.1572,43.6526,42.7516,43.6468,15999604.464557,0
+AVGO.US,D,20210615,000000,43.7147,43.7156,42.9798,43.1798,12134992.687554,0
+AVGO.US,D,20210616,000000,43.1383,43.2149,42.3318,42.7222,22281046.616754,0
+AVGO.US,D,20210617,000000,42.6421,43.5931,42.5569,43.2193,22763742.869135,0
+AVGO.US,D,20210618,000000,42.8621,43.0902,42.2419,42.5158,31110231.319392,0
+AVGO.US,D,20210621,000000,42.6328,43.0223,42.3806,42.9516,20110884.794561,0
+AVGO.US,D,20210622,000000,43.1345,43.3186,42.6468,42.9364,14843164.123737,0
+AVGO.US,D,20210623,000000,42.8827,43.2534,42.8062,43.1412,19118243.649696,0
+AVGO.US,D,20210624,000000,43.4393,43.7864,43.3205,43.4554,13524302.386737,0
+AVGO.US,D,20210625,000000,43.5752,43.6761,42.525,42.7288,20660149.972843,0
+AVGO.US,D,20210628,000000,43.08,44.03,43.0346,43.7093,15129566.302468,0
+AVGO.US,D,20210629,000000,43.6686,44.1263,43.5186,44.1111,15343273.645544,0
+AVGO.US,D,20210630,000000,44.2008,44.2442,43.6837,44.082,16639560.663206,0
+AVGO.US,D,20210701,000000,44.1735,44.1735,43.3507,43.4168,12065085.246824,0
+AVGO.US,D,20210702,000000,44.0754,44.2435,42.1278,43.2807,40086586.234585,0
+AVGO.US,D,20210706,000000,43.4865,44.0734,43.2931,43.7526,15004758.840058,0
+AVGO.US,D,20210707,000000,43.9111,43.9453,43.1148,43.4071,13609778.964891,0
+AVGO.US,D,20210708,000000,42.9337,43.5498,42.6695,43.4959,17319886.39517,0
+AVGO.US,D,20210709,000000,43.41,44.4555,43.2677,44.3914,18154790.663076,0
+AVGO.US,D,20210712,000000,44.496,45.6707,43.7506,44.9057,35849555.179248,0
+AVGO.US,D,20210713,000000,44.867,45.07,44.5592,44.7452,12771154.637601,0
+AVGO.US,D,20210714,000000,45.2245,45.4839,44.4432,44.5217,15165410.293456,0
+AVGO.US,D,20210715,000000,44.6774,44.7857,43.7384,44.1291,13656433.384857,0
+AVGO.US,D,20210716,000000,44.2876,44.4008,43.1958,43.2713,15123874.929564,0
+AVGO.US,D,20210719,000000,42.8477,43.0771,42.3025,43.0488,16159397.442712,0
+AVGO.US,D,20210720,000000,43.2554,43.6573,42.8279,43.3195,22421433.815047,0
+AVGO.US,D,20210721,000000,43.4158,44.3074,43.3109,44.2837,14776870.757792,0
+AVGO.US,D,20210722,000000,44.0592,44.2818,43.8676,44.0338,13612174.216802,0
+AVGO.US,D,20210723,000000,44.3771,44.7055,44.081,44.665,14591376.514661,0
+AVGO.US,D,20210726,000000,44.5744,44.7093,44.3441,44.5811,12072800.925545,0
+AVGO.US,D,20210727,000000,44.4441,44.5415,43.2468,43.9453,15917561.787373,0
+AVGO.US,D,20210728,000000,44.0687,44.2895,43.8498,44.1573,9045075.3284282,0
+AVGO.US,D,20210729,000000,44.2319,44.9121,44.1385,44.7547,9910312.3882351,0
+AVGO.US,D,20210730,000000,44.5557,44.9604,44.334,44.8734,12491864.025385,0
+AVGO.US,D,20210802,000000,45.2103,45.7235,44.699,44.8065,16898057.097326,0
+AVGO.US,D,20210803,000000,44.882,45.0914,44.3706,45.0017,12044630.21944,0
+AVGO.US,D,20210804,000000,45.1631,45.2972,44.7452,45.0951,13114841.491461,0
+AVGO.US,D,20210805,000000,45.3388,45.3388,44.8266,45.083,9056839.6187879,0
+AVGO.US,D,20210806,000000,44.8432,45.1255,44.7469,44.8762,10778824.372115,0
+AVGO.US,D,20210809,000000,44.9746,45.0055,44.4657,44.8065,6440387.2535707,0
+AVGO.US,D,20210810,000000,44.919,44.9706,44.1725,44.5829,10081583.498337,0
+AVGO.US,D,20210811,000000,44.8187,44.9253,44.3545,44.7028,10618066.934118,0
+AVGO.US,D,20210812,000000,44.5848,44.8367,44.0715,44.7679,9413032.6551925,0
+AVGO.US,D,20210813,000000,44.615,45.2027,44.5697,44.9434,9283508.8781781,0
+AVGO.US,D,20210816,000000,44.8206,45.1971,44.781,45.1273,9939405.160341,0
+AVGO.US,D,20210817,000000,44.8914,44.9489,43.8686,44.2536,17849131.082919,0
+AVGO.US,D,20210818,000000,44.0639,44.1046,43.297,43.3544,16892429.31518,0
+AVGO.US,D,20210819,000000,43.1129,43.9894,42.7704,43.7751,15191164.55073,0
+AVGO.US,D,20210820,000000,43.7109,44.0253,43.4904,43.9272,10825817.942795,0
+AVGO.US,D,20210823,000000,44.0338,44.946,43.9762,44.6007,16990836.014271,0
+AVGO.US,D,20210824,000000,44.596,44.6555,44.3895,44.5064,10199671.537245,0
+AVGO.US,D,20210825,000000,44.5189,44.9538,44.5189,44.6895,10835398.95044,0
+AVGO.US,D,20210826,000000,44.6518,45.1245,44.4302,44.9047,11723178.934206,0
+AVGO.US,D,20210827,000000,45.1151,45.8945,44.9888,45.8472,17805751.587026,0
+AVGO.US,D,20210830,000000,46.2228,46.9503,46.0625,46.1198,21216240.559225,0
+AVGO.US,D,20210831,000000,46.3427,46.3427,45.5492,45.9651,18800533.620766,0
+AVGO.US,D,20210901,000000,45.8785,46.1531,45.565,45.5906,13614262.11338,0
+AVGO.US,D,20210902,000000,45.834,45.8509,45.3132,45.4745,18521539.765425,0
+AVGO.US,D,20210903,000000,45.8444,46.7785,45.7652,46.0088,27264103.256252,0
+AVGO.US,D,20210907,000000,46.001,46.001,45.3915,45.9084,13412573.4237,0
+AVGO.US,D,20210908,000000,46.1889,46.2133,45.1245,45.7029,15129576.900929,0
+AVGO.US,D,20210909,000000,45.5613,46.1027,45.5613,45.6218,14251547.500163,0
+AVGO.US,D,20210910,000000,45.9501,46.7775,45.9011,46.053,17426634.08211,0
+AVGO.US,D,20210913,000000,46.4079,46.4509,45.5999,46.1264,16149721.048931,0
+AVGO.US,D,20210914,000000,46.4079,46.7236,46.0718,46.3954,15288967.137612,0
+AVGO.US,D,20210915,000000,46.419,47.2125,46.1699,47.1229,25253321.072284,0
+AVGO.US,D,20210916,000000,46.703,47.07,46.2426,46.903,19004712.948495,0
+AVGO.US,D,20210917,000000,46.5898,46.9284,46.3162,46.7785,37286144.607526,0
+AVGO.US,D,20210920,000000,46.1303,46.5013,45.1546,45.7444,32565325.658452,0
+AVGO.US,D,20210921,000000,45.9556,45.9792,45.3508,45.7226,18186766.216243,0
+AVGO.US,D,20210922,000000,46.0266,46.8408,45.8369,46.6171,22132265.438313,0
+AVGO.US,D,20210923,000000,46.7965,47.2407,46.6171,46.9615,19726701.225869,0
+AVGO.US,D,20210924,000000,46.7739,47.0748,46.6398,47.0201,11391203.378408,0
+AVGO.US,D,20210927,000000,46.5407,47.103,46.3181,47.0135,10556892.624248,0
+AVGO.US,D,20210928,000000,46.2823,46.6963,45.6812,45.7254,21610015.734022,0
+AVGO.US,D,20210929,000000,45.9691,46.0284,45.4122,45.5821,16949120.476563,0
+AVGO.US,D,20210930,000000,46.052,46.052,45.1169,45.1585,16897272.811301,0
+AVGO.US,D,20211001,000000,45.4303,45.5056,44.4657,45.3839,17236985.242743,0
+AVGO.US,D,20211004,000000,45.1585,45.3105,44.0262,44.3215,21576461.010346,0
+AVGO.US,D,20211005,000000,44.3205,45.6114,44.265,45.2037,17780590.8435,0
+AVGO.US,D,20211006,000000,44.9914,45.5698,44.6716,45.5171,12930831.0327,0
+AVGO.US,D,20211007,000000,45.8756,46.5521,45.8756,45.9953,14240048.171297,0
+AVGO.US,D,20211008,000000,46.2651,46.3757,45.7501,45.8962,11038889.378282,0
+AVGO.US,D,20211011,000000,45.7463,46.5239,45.7096,45.8481,12014149.049103,0
+AVGO.US,D,20211012,000000,46.1745,46.2537,44.8877,45.1916,22540454.518417,0
+AVGO.US,D,20211013,000000,44.8083,45.1999,44.6573,45.1658,17638147.544009,0
+AVGO.US,D,20211014,000000,45.8038,46.4832,45.7067,46.3389,20653101.997087,0
+AVGO.US,D,20211015,000000,46.9719,47.107,46.6623,46.8644,26958295.297659,0
+AVGO.US,D,20211018,000000,46.5982,46.9332,46.4371,46.8747,17226969.698247,0
+AVGO.US,D,20211019,000000,46.9634,47.5739,46.7265,47.5296,17592754.340757,0
+AVGO.US,D,20211020,000000,47.5861,47.8126,47.3484,47.4362,14452197.540784,0
+AVGO.US,D,20211021,000000,47.4391,47.9391,47.3636,47.8797,12657104.61187,0
+AVGO.US,D,20211022,000000,47.9342,48.5532,47.7749,47.9965,16502088.041354,0
+AVGO.US,D,20211025,000000,48.191,48.8439,47.976,48.6174,13332279.49238,0
+AVGO.US,D,20211026,000000,48.911,49.8205,48.7966,49.7167,25818335.561803,0
+AVGO.US,D,20211027,000000,49.5249,49.9205,48.5976,48.7136,25235568.652147,0
+AVGO.US,D,20211028,000000,48.81,49.3505,48.7439,49.3158,12752088.008449,0
+AVGO.US,D,20211029,000000,48.7505,49.5563,48.7505,49.5109,16713527.314035,0
+AVGO.US,D,20211101,000000,49.3875,49.5958,48.8836,49.1741,18143556.295705,0
+AVGO.US,D,20211102,000000,49.1175,50.3631,49.046,50.0148,17463834.675949,0
+AVGO.US,D,20211103,000000,50.1989,50.6403,49.7071,50.5074,15074369.523916,0
+AVGO.US,D,20211104,000000,50.6403,51.132,50.3733,51.0895,17136352.867098,0
+AVGO.US,D,20211105,000000,51.2178,52.1181,51.2008,52.0492,20052328.304258,0
+AVGO.US,D,20211108,000000,52.3333,52.5124,51.9726,52.0519,18506150.80182,0
+AVGO.US,D,20211109,000000,52.0745,52.3264,51.6961,51.9445,17007920.731441,0
+AVGO.US,D,20211110,000000,51.6188,52.2339,51.0367,51.1037,19810429.058159,0
+AVGO.US,D,20211111,000000,51.4689,51.8811,51.1075,51.7207,15202345.925802,0
+AVGO.US,D,20211112,000000,52.0009,52.6924,51.6452,52.449,14595849.064691,0
+AVGO.US,D,20211115,000000,52.8652,52.8652,52.1329,52.686,15004091.137091,0
+AVGO.US,D,20211116,000000,52.5303,53.0369,52.4039,52.9652,14168264.803184,0
+AVGO.US,D,20211117,000000,52.9076,53.2067,52.5311,53.0472,13458348.171504,0
+AVGO.US,D,20211118,000000,53.1831,53.707,53.0472,53.5286,13652066.819428,0
+AVGO.US,D,20211119,000000,53.6653,53.7522,52.7011,52.9616,21079785.389511,0
+AVGO.US,D,20211122,000000,53.237,53.2701,51.4491,51.5237,27813018.68536,0
+AVGO.US,D,20211123,000000,51.4434,51.764,51.0811,51.6952,18373256.714593,0
+AVGO.US,D,20211124,000000,51.519,52.0641,50.9752,52.0312,12979753.52306,0
+AVGO.US,D,20211126,000000,51.3829,51.8981,50.596,50.9007,15268946.64708,0
+AVGO.US,D,20211129,000000,51.7953,52.852,51.5604,52.553,20084494.629701,0
+AVGO.US,D,20211130,000000,52.4539,52.6142,51.4046,51.5604,24244580.867009,0
+AVGO.US,D,20211201,000000,52.4736,52.9399,51.528,51.6613,23606055.46043,0
+AVGO.US,D,20211202,000000,50.8527,52.067,50.6593,51.4462,24288850.633524,0
+AVGO.US,D,20211203,000000,52.6096,52.9871,51.2555,51.9745,21806860.92758,0
+AVGO.US,D,20211206,000000,52.5823,52.9295,51.7726,52.6133,24142348.123936,0
+AVGO.US,D,20211207,000000,53.2662,55.2288,53.2662,54.9806,31744888.288148,0
+AVGO.US,D,20211208,000000,55.0306,55.0306,54.238,54.8089,19326566.975202,0
+AVGO.US,D,20211209,000000,54.2399,54.9654,54.2399,54.3304,31226793.180092,0
+AVGO.US,D,20211210,000000,58.1073,60.0416,57.6055,58.8236,61301841.137048,0
+AVGO.US,D,20211213,000000,59.0405,59.0805,57.8507,57.8914,28884438.181796,0
+AVGO.US,D,20211214,000000,57.5358,57.6085,56.3997,57.2632,38611312.428098,0
+AVGO.US,D,20211215,000000,57.3245,59.6794,56.8375,59.5861,31239765.694867,0
+AVGO.US,D,20211216,000000,59.3539,59.6596,56.9451,57.8,45904896.891162,0
+AVGO.US,D,20211217,000000,57.5066,59.5981,57.2799,59.1294,54500639.918608,0
+AVGO.US,D,20211220,000000,58.3236,60.1662,58.2114,60.0682,35190193.200737,0
+AVGO.US,D,20211221,000000,60.7399,60.8683,59.353,60.5655,38982131.339004,0
+AVGO.US,D,20211222,000000,60.2919,61.5892,59.9114,61.4052,30284950.452969,0
+AVGO.US,D,20211223,000000,61.4917,62.86,61.4917,62.3042,25177499.690993,0
+AVGO.US,D,20211227,000000,62.3042,63.3829,62.2733,63.1932,20748095.992126,0
+AVGO.US,D,20211228,000000,63.4997,63.5196,62.5138,62.6989,18406408.696796,0
+AVGO.US,D,20211229,000000,62.7731,63.4478,62.7099,63.0365,15791334.131352,0
+AVGO.US,D,20211230,000000,63.0827,63.3264,62.2146,62.3307,12241984.13907,0
+AVGO.US,D,20211231,000000,62.5081,62.9148,62.1609,62.3619,12853388.087061,0
+AVGO.US,D,20220103,000000,62.4469,62.9517,61.9695,62.1657,24113954.850177,0
+AVGO.US,D,20220104,000000,62.1241,62.9969,61.5948,62.8781,22516925.937697,0
+AVGO.US,D,20220105,000000,62.9053,62.9053,60.1691,60.2615,37303950.019962,0
+AVGO.US,D,20220106,000000,59.9956,60.7909,59.4587,59.702,30496612.293307,0
+AVGO.US,D,20220107,000000,59.5917,59.9718,57.9622,58.0262,29696810.124202,0
+AVGO.US,D,20220110,000000,57.0619,58.2972,56.5667,58.2151,31789921.143769,0
+AVGO.US,D,20220111,000000,57.6886,58.8557,57.5971,58.2981,20312223.735069,0
+AVGO.US,D,20220112,000000,58.8104,59.136,58.0821,58.2934,20066657.421884,0
+AVGO.US,D,20220113,000000,58.8067,58.8444,55.6836,55.9685,32061517.274182,0
+AVGO.US,D,20220114,000000,55.8365,56.2676,55.4815,55.891,27382572.839713,0
+AVGO.US,D,20220118,000000,55.1372,55.392,53.9815,54.1503,38238606.991351,0
+AVGO.US,D,20220119,000000,54.5052,54.8004,52.7953,52.8547,24212361.549267,0
+AVGO.US,D,20220120,000000,53.2322,53.4335,51.2434,51.332,26915170.164798,0
+AVGO.US,D,20220121,000000,51.231,52.0519,49.7969,49.9741,40557666.575042,0
+AVGO.US,D,20220124,000000,49.7543,50.9376,48.1155,50.7564,57903847.748935,0
+AVGO.US,D,20220125,000000,49.4836,51.115,49.1299,50.0592,40715329.262782,0
+AVGO.US,D,20220126,000000,51.733,53.8108,51.5528,52.2132,53046404.054791,0
+AVGO.US,D,20220127,000000,53.3936,53.4435,50.7044,50.8253,36502028.158901,0
+AVGO.US,D,20220128,000000,50.9234,52.5303,49.8949,52.4925,32281011.376299,0
+AVGO.US,D,20220131,000000,52.4265,54.9542,52.1084,54.9079,42988306.743335,0
+AVGO.US,D,20220201,000000,54.9071,55.66,53.9664,55.5496,27443015.855858,0
+AVGO.US,D,20220202,000000,56.1385,56.6819,55.6344,56.5535,26081399.93209,0
+AVGO.US,D,20220203,000000,55.8261,56.1404,54.3683,54.4373,32652476.793251,0
+AVGO.US,D,20220204,000000,54.0182,55.9062,53.9956,55.3099,21925447.094098,0
+AVGO.US,D,20220207,000000,55.3099,56.3799,54.7476,55.0722,19924351.902372,0
+AVGO.US,D,20220208,000000,55.1428,56.4054,55.0128,56.2525,15548237.259296,0
+AVGO.US,D,20220209,000000,56.9206,57.33,56.378,57.2941,23478132.050844,0
+AVGO.US,D,20220210,000000,55.7913,57.6036,55.1609,55.4222,26589468.897192,0
+AVGO.US,D,20220211,000000,55.4222,56.2092,53.3332,53.7408,29108796.976953,0
+AVGO.US,D,20220214,000000,53.889,54.6211,53.4266,54.2241,20583650.290125,0
+AVGO.US,D,20220215,000000,55.2031,56.7979,55.1307,56.4911,36581866.356452,0
+AVGO.US,D,20220216,000000,55.6751,56.3071,55.0344,55.9705,24468134.179221,0
+AVGO.US,D,20220217,000000,55.2664,55.443,54.2532,54.2635,22860051.073188,0
+AVGO.US,D,20220218,000000,54.4456,55.0825,53.7277,54.356,21028393.45802,0
+AVGO.US,D,20220222,000000,54.356,55.3147,53.4021,54.1192,21558157.470301,0
+AVGO.US,D,20220223,000000,54.3787,54.8326,52.9275,52.9691,23918646.433286,0
+AVGO.US,D,20220224,000000,51.6942,54.8909,51.4538,54.3568,37682834.358762,0
+AVGO.US,D,20220225,000000,54.342,55.2363,53.7946,55.108,23879781.88126,0
+AVGO.US,D,20220228,000000,54.4512,55.51,54.0182,55.0541,26680520.265192,0
+AVGO.US,D,20220301,000000,54.8061,55.0712,52.9792,53.4315,26566597.420979,0
+AVGO.US,D,20220302,000000,53.8437,55.344,53.7559,54.8994,23230265.871886,0
+AVGO.US,D,20220303,000000,55.6392,55.6412,53.8256,54.2258,28226729.56301,0
+AVGO.US,D,20220304,000000,55.5563,56.7857,54.7334,55.8564,47761556.272958,0
+AVGO.US,D,20220307,000000,55.958,56.1177,53.42,53.4861,28269049.212925,0
+AVGO.US,D,20220308,000000,53.6239,55.862,52.8209,53.9775,28801462.840151,0
+AVGO.US,D,20220309,000000,55.1816,56.3846,55.0137,55.9526,24072334.698606,0
+AVGO.US,D,20220310,000000,54.8787,55.2966,54.0174,55.0816,20618572.215112,0
+AVGO.US,D,20220311,000000,55.4815,55.71,54.0871,54.156,21143227.769775,0
+AVGO.US,D,20220314,000000,54.0721,54.3551,52.9285,53.2145,26924899.550881,0
+AVGO.US,D,20220315,000000,54.1012,55.9279,53.8927,55.5533,30153656.733172,0
+AVGO.US,D,20220316,000000,55.9176,56.9536,54.7383,56.8989,31427496.213013,0
+AVGO.US,D,20220317,000000,56.6742,56.8877,56.01,56.4817,19391917.078228,0
+AVGO.US,D,20220318,000000,56.6035,57.4698,55.8564,57.2074,44321455.204124,0
+AVGO.US,D,20220321,000000,57.1405,57.1405,55.561,56.7336,27332685.889511,0
+AVGO.US,D,20220322,000000,56.7743,57.8859,56.5487,57.682,20414541.265818,0
+AVGO.US,D,20220323,000000,57.3668,57.6847,56.533,56.5535,14667060.115976,0
+AVGO.US,D,20220324,000000,57.2377,59.18,56.8007,59.1058,27572741.003607,0
+AVGO.US,D,20220325,000000,59.1671,59.4809,58.5052,59.3361,15411082.591238,0
+AVGO.US,D,20220328,000000,59.0538,59.754,58.1011,59.7144,15292104.281708,0
+AVGO.US,D,20220329,000000,60.3861,60.887,59.4426,60.5249,24377920.089544,0
+AVGO.US,D,20220330,000000,60.2794,60.7909,59.1907,59.5455,19740903.161978,0
+AVGO.US,D,20220331,000000,59.4877,60.2919,59.2586,59.4123,23030993.631036,0
+AVGO.US,D,20220401,000000,59.602,59.8739,58.3756,59.1575,17240355.552954,0
+AVGO.US,D,20220404,000000,59.1053,60.0767,58.925,59.9001,17472334.640696,0
+AVGO.US,D,20220405,000000,59.4001,59.6562,57.8386,57.9442,20961442.987568,0
+AVGO.US,D,20220406,000000,56.8083,57.7056,56.0242,56.8007,25163255.361043,0
+AVGO.US,D,20220407,000000,56.596,57.3333,55.9741,56.8998,17575775.608182,0
+AVGO.US,D,20220408,000000,56.3646,56.4789,55.2882,55.3855,21688656.305615,0
+AVGO.US,D,20220411,000000,54.9683,55.6006,54.6711,54.7825,24919522.581402,0
+AVGO.US,D,20220412,000000,55.5846,56.4784,54.9296,55.2031,18388253.535187,0
+AVGO.US,D,20220413,000000,55.527,56.3016,55.2956,55.9082,21480534.350846,0
+AVGO.US,D,20220414,000000,56.1395,56.3346,54.0513,54.1447,29023574.761834,0
+AVGO.US,D,20220418,000000,54.0503,55.7835,54.0503,55.3383,22653709.659663,0
+AVGO.US,D,20220419,000000,54.6646,56.4889,54.6646,56.3873,17574811.148343,0
+AVGO.US,D,20220420,000000,57.0082,57.8791,56.1526,56.3968,14752950.03406,0
+AVGO.US,D,20220421,000000,57.1347,58.1093,55.7308,55.9261,21570101.934477,0
+AVGO.US,D,20220422,000000,55.6788,56.4931,55.3157,55.3806,22325856.904719,0
+AVGO.US,D,20220425,000000,54.8655,55.5513,53.887,55.4684,28572461.919608,0
+AVGO.US,D,20220426,000000,55.0835,55.24,52.8106,52.8446,37951929.252666,0
+AVGO.US,D,20220427,000000,52.4406,53.7883,52.3662,52.7943,20469059.742947,0
+AVGO.US,D,20220428,000000,53.3984,55.1986,52.6462,54.6249,23670600.080512,0
+AVGO.US,D,20220429,000000,54.0287,54.5627,52.2147,52.3087,27672642.085528,0
+AVGO.US,D,20220502,000000,52.5681,54.5024,52.4964,54.3806,28324076.416121,0
+AVGO.US,D,20220503,000000,54.3484,55.3618,53.9483,54.8352,18085731.099127,0
+AVGO.US,D,20220504,000000,54.8938,56.9959,54.157,56.9574,25325920.521801,0
+AVGO.US,D,20220505,000000,56.0675,56.4105,54.1857,54.724,34769826.490343,0
+AVGO.US,D,20220506,000000,54.2476,55.6665,53.7277,54.7344,21988624.512867,0
+AVGO.US,D,20220509,000000,54.0532,54.5362,52.8633,53.1134,31873680.771439,0
+AVGO.US,D,20220510,000000,54.7712,55.7769,53.9512,54.856,31024987.907353,0
+AVGO.US,D,20220511,000000,54.2135,55.1675,53.3908,53.5087,28254974.458333,0
+AVGO.US,D,20220512,000000,53.1587,54.1221,52.6738,53.9295,27044884.71409,0
+AVGO.US,D,20220513,000000,54.4465,55.8184,54.1117,55.5024,20614905.148026,0
+AVGO.US,D,20220516,000000,55.1382,55.5873,54.5032,54.9771,15040104.703436,0
+AVGO.US,D,20220517,000000,56.1827,57.4612,56.0091,57.3811,26152801.755652,0
+AVGO.US,D,20220518,000000,56.612,56.68,53.421,53.8351,37120395.29497,0
+AVGO.US,D,20220519,000000,52.6491,52.9084,50.8527,51.5368,36971889.676484,0
+AVGO.US,D,20220520,000000,52.2623,52.3652,48.3506,51.2517,42691687.649373,0
+AVGO.US,D,20220523,000000,49.4413,50.5326,48.5222,49.6638,62091924.518531,0
+AVGO.US,D,20220524,000000,49.6922,49.9007,48.7042,49.46,26559941.588235,0
+AVGO.US,D,20220525,000000,49.4315,50.7102,49.4315,50.1611,18910036.907249,0
+AVGO.US,D,20220526,000000,50.1524,52.3255,49.7922,51.9566,42121278.543825,0
+AVGO.US,D,20220527,000000,53.0349,55.2395,52.8388,55.0344,39533463.216942,0
+AVGO.US,D,20220531,000000,55.1495,55.3877,54.3474,54.7373,31805341.902754,0
+AVGO.US,D,20220601,000000,55.4402,55.7571,53.6332,54.1231,19442673.102131,0
+AVGO.US,D,20220602,000000,54.5125,54.5144,53.6049,54.4174,31254211.39555,0
+AVGO.US,D,20220603,000000,53.6748,53.7436,52.9304,53.1512,21792245.651538,0
+AVGO.US,D,20220606,000000,53.9249,54.0381,52.6058,52.9538,15427944.740754,0
+AVGO.US,D,20220607,000000,52.8887,54.2097,52.6049,54.0636,16846156.439766,0
+AVGO.US,D,20220608,000000,53.9528,54.373,53.0398,53.3436,25441645.104177,0
+AVGO.US,D,20220609,000000,52.9474,54.1248,52.4539,52.4812,19911750.333689,0
+AVGO.US,D,20220610,000000,51.9029,51.9928,50.9246,51.0706,25462121.328478,0
+AVGO.US,D,20220613,000000,49.7036,50.2904,48.6882,48.8392,33511322.981808,0
+AVGO.US,D,20220614,000000,49.5329,49.5329,48.5532,49.0797,25840878.485761,0
+AVGO.US,D,20220615,000000,49.9271,50.3684,48.6408,49.6968,20286024.342484,0
+AVGO.US,D,20220616,000000,48.3044,48.5382,46.4477,46.9107,39473348.75305,0
+AVGO.US,D,20220617,000000,46.7049,47.2106,46.0322,47.0493,46107497.048382,0
+AVGO.US,D,20220621,000000,47.9559,48.6058,47.8426,47.9265,23020467.745711,0
+AVGO.US,D,20220622,000000,47.2168,47.9265,47.0162,47.1967,25985205.764268,0
+AVGO.US,D,20220623,000000,47.7343,47.7343,46.7126,47.2423,17562056.385681,0
+AVGO.US,D,20220624,000000,48.0435,48.6904,47.7052,48.4326,22285463.895542,0
+AVGO.US,D,20220627,000000,48.8807,48.9031,47.8362,48.111,13882485.734524,0
+AVGO.US,D,20220628,000000,48.7673,48.914,47.3875,47.4203,16470224.852972,0
+AVGO.US,D,20220629,000000,47.1378,47.1806,46.2995,46.6554,15182514.925585,0
+AVGO.US,D,20220630,000000,46.429,46.9722,45.7327,46.2178,19855846.520649,0
+AVGO.US,D,20220701,000000,45.609,46.0708,44.6594,45.4596,22406901.142321,0
+AVGO.US,D,20220705,000000,44.904,45.373,44.1342,45.3131,21775244.562154,0
+AVGO.US,D,20220706,000000,45.7154,46.3357,45.2369,45.9134,24150791.721742,0
+AVGO.US,D,20220707,000000,46.4368,47.7,46.4368,47.4288,22408940.337843,0
+AVGO.US,D,20220708,000000,46.9009,47.5327,46.6164,47.4431,13363436.894748,0
+AVGO.US,D,20220711,000000,46.5679,46.7705,45.7582,45.9372,22579791.286441,0
+AVGO.US,D,20220712,000000,46.4092,46.8638,45.6717,45.7954,22242945.61776,0
+AVGO.US,D,20220713,000000,45.1874,46.2013,44.9313,45.8296,18570827.490445,0
+AVGO.US,D,20220714,000000,45.8982,46.3005,45.0396,46.1065,20977246.388438,0
+AVGO.US,D,20220715,000000,46.6953,47.0674,46.2483,47.0408,19670616.090221,0
+AVGO.US,D,20220718,000000,47.583,47.797,46.4441,46.7173,18964875.746936,0
+AVGO.US,D,20220719,000000,47.2631,48.6476,47.1767,48.4238,28650770.674732,0
+AVGO.US,D,20220720,000000,48.4754,49.2431,47.993,48.6874,28813338.705432,0
+AVGO.US,D,20220721,000000,48.7618,49.2622,48.1407,49.2497,14622818.822476,0
+AVGO.US,D,20220722,000000,49.3573,49.4506,48.2033,48.7588,18780402.131342,0
+AVGO.US,D,20220725,000000,48.5628,48.835,48.1891,48.8149,15830600.694423,0
+AVGO.US,D,20220726,000000,48.9596,49.1672,48.4165,48.6228,18876034.094571,0
+AVGO.US,D,20220727,000000,49.2994,50.44,49.1783,50.2116,26833752.862052,0
+AVGO.US,D,20220728,000000,50.2878,51.0416,49.5255,50.7654,15627648.183317,0
+AVGO.US,D,20220729,000000,50.6102,51.1668,50.4476,50.9431,19427930.800372,0
+AVGO.US,D,20220801,000000,50.5578,51.3528,50.4636,51.0279,12072657.662759,0
+AVGO.US,D,20220802,000000,50.7283,51.2971,50.1584,50.537,13740719.60042,0
+AVGO.US,D,20220803,000000,50.9251,52.1342,50.8138,52.0144,20211328.754597,0
+AVGO.US,D,20220804,000000,52.1734,52.6242,51.85,52.5911,17125573.941945,0
+AVGO.US,D,20220805,000000,51.8394,52.5149,51.6853,52.4617,15091560.498477,0
+AVGO.US,D,20220808,000000,52.2627,52.6092,51.2533,51.8993,14430156.890839,0
+AVGO.US,D,20220809,000000,51.2865,51.3112,50.2079,50.6882,21100596.694933,0
+AVGO.US,D,20220810,000000,51.9496,52.4216,51.301,52.3636,20516745.585065,0
+AVGO.US,D,20220811,000000,52.7005,53.0634,51.7776,51.8898,15000017.43761,0
+AVGO.US,D,20220812,000000,52.1163,53.1247,51.9107,53.1075,19341033.741676,0
+AVGO.US,D,20220815,000000,52.7269,53.2553,52.3721,53.177,15062349.548179,0
+AVGO.US,D,20220816,000000,53.04,53.08,51.9449,52.4815,15539763.060811,0
+AVGO.US,D,20220817,000000,51.7889,51.8214,50.5208,51.2391,19994848.178347,0
+AVGO.US,D,20220818,000000,51.6976,53.3291,51.528,53.1284,24659119.018047,0
+AVGO.US,D,20220819,000000,52.4064,52.8553,52.1221,52.1754,17789931.229697,0
+AVGO.US,D,20220822,000000,51.6177,51.6672,50.1413,50.3029,19504631.881454,0
+AVGO.US,D,20220823,000000,50.7882,51.1468,50.3181,50.4011,9463517.502638,0
+AVGO.US,D,20220824,000000,50.38,50.5456,49.7978,50.5017,12492658.361239,0
+AVGO.US,D,20220825,000000,50.7501,52.3704,50.637,52.3371,18232121.318633,0
+AVGO.US,D,20220826,000000,52.2137,52.4188,49.4705,49.5523,26995753.281627,0
+AVGO.US,D,20220829,000000,49.4705,49.7311,48.7095,48.9168,17427921.467813,0
+AVGO.US,D,20220830,000000,49.17,49.2715,47.7,48.1757,19216443.099757,0
+AVGO.US,D,20220831,000000,48.5345,48.5345,47.2385,47.483,34103642.570635,0
+AVGO.US,D,20220901,000000,46.7562,46.9293,45.745,46.8077,33563119.109967,0
+AVGO.US,D,20220902,000000,49.2803,49.4524,47.4061,47.5886,42492913.974118,0
+AVGO.US,D,20220906,000000,47.4279,47.9483,46.6517,47.3965,26003474.433436,0
+AVGO.US,D,20220907,000000,47.8446,48.465,47.4801,48.0558,21485416.014987,0
+AVGO.US,D,20220908,000000,47.8152,48.7798,47.4436,48.7026,23687011.387425,0
+AVGO.US,D,20220909,000000,49.0366,50.0383,49.0366,49.6989,24195874.760904,0
+AVGO.US,D,20220912,000000,50.1128,50.5418,49.9044,50.3326,19086449.640837,0
+AVGO.US,D,20220913,000000,48.8845,49.3058,47.7276,47.915,36932595.394534,0
+AVGO.US,D,20220914,000000,48.2462,48.8045,47.8313,48.5905,21658043.376178,0
+AVGO.US,D,20220915,000000,48.4175,48.6676,47.309,47.5812,38443681.322207,0
+AVGO.US,D,20220916,000000,47.3509,47.9189,46.603,47.8057,62029531.793592,0
+AVGO.US,D,20220919,000000,47.0371,47.8902,47.0371,47.7429,18865985.275397,0
+AVGO.US,D,20220920,000000,47.1872,47.4565,46.5898,46.9076,18007610.096099,0
+AVGO.US,D,20220921,000000,47.1022,47.9551,46.2178,46.2531,21545317.429603,0
+AVGO.US,D,20220922,000000,46.2812,46.356,45.3765,45.8186,24537876.380848,0
+AVGO.US,D,20220923,000000,45.5634,45.8553,44.3211,44.9619,30905927.082684,0
+AVGO.US,D,20220926,000000,44.9908,45.4053,44.255,44.3461,20181682.223135,0
+AVGO.US,D,20220927,000000,45.0454,45.0781,43.7947,44.585,18608359.620336,0
+AVGO.US,D,20220928,000000,44.2579,44.9687,43.7791,44.7011,28775665.332012,0
+AVGO.US,D,20220929,000000,44.2157,44.2607,42.6788,43.1824,41692121.24609,0
+AVGO.US,D,20220930,000000,43.0799,43.9199,42.5593,42.5952,28355331.539525,0
+AVGO.US,D,20221003,000000,43.0972,44.2208,42.8788,43.8205,22389445.753073,0
+AVGO.US,D,20221004,000000,44.9447,46.0635,44.6913,46.0344,28433260.699148,0
+AVGO.US,D,20221005,000000,45.3333,46.8237,45.2287,46.5083,19277189.030299,0
+AVGO.US,D,20221006,000000,46.4115,46.9786,45.9248,46,17981246.702723,0
+AVGO.US,D,20221007,000000,45.3169,45.409,44.0354,44.1755,29630446.89266,0
+AVGO.US,D,20221010,000000,44.1294,44.1389,41.4279,41.9899,34872277.387971,0
+AVGO.US,D,20221011,000000,41.7502,42.086,40.8271,41.3243,29235245.149911,0
+AVGO.US,D,20221012,000000,41.4673,41.7999,41.0604,41.3059,15684077.287006,0
+AVGO.US,D,20221013,000000,40.0445,42.5723,39.8187,42.0158,29170669.020448,0
+AVGO.US,D,20221014,000000,42.5252,42.5905,40.9071,40.9731,23783935.736491,0
+AVGO.US,D,20221017,000000,42.1675,42.3297,41.5767,41.7664,25142567.465616,0
+AVGO.US,D,20221018,000000,42.9983,43.0308,41.2666,41.7146,21203142.122783,0
+AVGO.US,D,20221019,000000,41.5612,42.0476,41.3357,41.7598,13240816.756773,0
+AVGO.US,D,20221020,000000,41.7434,42.4208,41.0729,41.28,24395277.276562,0
+AVGO.US,D,20221021,000000,41.4518,43.2333,41.1716,43.1442,28123378.669015,0
+AVGO.US,D,20221024,000000,43.4318,44.0132,43.2765,43.7956,26358954.503433,0
+AVGO.US,D,20221025,000000,43.9364,44.538,43.8252,44.136,19019562.066672,0
+AVGO.US,D,20221026,000000,43.9364,45.2569,43.6825,44.2427,30557893.537808,0
+AVGO.US,D,20221027,000000,44.7097,45.1626,43.6411,43.6881,19296598.352827,0
+AVGO.US,D,20221028,000000,43.8378,45.5049,43.7114,45.3668,24075148.541787,0
+AVGO.US,D,20221031,000000,44.7863,45.3583,44.6101,45.1002,20075003.91661,0
+AVGO.US,D,20221101,000000,45.6447,45.7433,44.4334,44.8873,17016388.640521,0
+AVGO.US,D,20221102,000000,45.1155,46.0911,43.7186,43.7484,21985394.109774,0
+AVGO.US,D,20221103,000000,43.2602,43.4443,42.341,42.6061,24899877.96664,0
+AVGO.US,D,20221104,000000,43.828,44.9821,43.4847,44.6377,30115242.151587,0
+AVGO.US,D,20221107,000000,44.7788,45.8312,44.28,45.5895,18437240.695193,0
+AVGO.US,D,20221108,000000,46.1674,46.8922,45.4244,46.2504,21622537.763268,0
+AVGO.US,D,20221109,000000,45.9041,45.952,44.9957,45.0378,24699551.242506,0
+AVGO.US,D,20221110,000000,47.1032,48.6546,46.738,48.5969,35410317.984961,0
+AVGO.US,D,20221111,000000,48.4271,49.7894,48.1586,49.7021,27861363.238801,0
+AVGO.US,D,20221114,000000,49.4431,50.3668,49.2137,49.2349,22517545.196974,0
+AVGO.US,D,20221115,000000,50.8408,51.0912,49.493,50.3094,24303755.336823,0
+AVGO.US,D,20221116,000000,49.5707,49.7452,48.9529,49.0919,26481987.926523,0
+AVGO.US,D,20221117,000000,48.4463,49.1889,48.2679,49.1284,21249174.114343,0
+AVGO.US,D,20221118,000000,49.585,49.6676,49.0221,49.4211,15155022.101411,0
+AVGO.US,D,20221121,000000,49.2082,49.9669,49.0324,49.6397,19411011.201412,0
+AVGO.US,D,20221122,000000,50.1703,50.8715,49.7903,50.8495,19721706.296612,0
+AVGO.US,D,20221123,000000,50.8782,51.9459,50.7295,51.1938,14559253.884572,0
+AVGO.US,D,20221125,000000,50.9109,51.2839,50.7948,50.836,7771432.28145,0
+AVGO.US,D,20221128,000000,50.388,50.7258,49.5244,50.0973,24507282.201675,0
+AVGO.US,D,20221129,000000,50.1731,50.4465,49.3895,50.0187,13234041.214537,0
+AVGO.US,D,20221130,000000,50.2795,52.9224,49.6771,52.8621,49356583.351503,0
+AVGO.US,D,20221201,000000,52.8621,52.9955,51.9915,52.8352,23981719.026311,0
+AVGO.US,D,20221202,000000,51.521,52.0629,51.428,51.8807,20138506.383226,0
+AVGO.US,D,20221205,000000,51.59,51.7542,50.4115,50.906,19336177.943395,0
+AVGO.US,D,20221206,000000,50.907,51.1871,50.0533,50.4437,20488332.840817,0
+AVGO.US,D,20221207,000000,49.8469,50.3647,49.5064,49.7413,17224314.395872,0
+AVGO.US,D,20221208,000000,49.9629,51.0768,49.9223,50.9481,28680672.229866,0
+AVGO.US,D,20221209,000000,52.8536,53.0165,51.8999,52.2568,38597970.856953,0
+AVGO.US,D,20221212,000000,52.2596,53.4223,52.0188,53.3994,24411152.893216,0
+AVGO.US,D,20221213,000000,55.2402,55.8178,54.2053,54.7817,42129581.524567,0
+AVGO.US,D,20221214,000000,54.5428,56.1834,54.4643,55.1079,36711253.365969,0
+AVGO.US,D,20221215,000000,54.0853,54.3451,53.502,53.5308,38467703.239535,0
+AVGO.US,D,20221216,000000,53.478,53.7035,52.8468,53.3302,51649416.42019,0
+AVGO.US,D,20221219,000000,53.5924,53.8303,52.7896,53.1677,25940466.727478,0
+AVGO.US,D,20221220,000000,52.7364,53.1068,52.3247,52.625,30837796.952692,0
+AVGO.US,D,20221221,000000,52.9781,54.3557,52.9084,54.2898,26484165.41655,0
+AVGO.US,D,20221222,000000,53.5277,53.6813,52.9328,53.5025,28484512.22482,0
+AVGO.US,D,20221223,000000,53.2036,53.5535,52.9569,53.4385,14225669.343071,0
+AVGO.US,D,20221227,000000,53.3534,53.9876,52.9075,53.546,17240150.560145,0
+AVGO.US,D,20221228,000000,53.3623,53.955,52.4732,52.7092,15931940.84602,0
+AVGO.US,D,20221229,000000,53.3824,54.4224,53.2521,53.959,18789785.896671,0
+AVGO.US,D,20221230,000000,53.3796,54.137,53.011,54.0867,14862706.729782,0
+AVGO.US,D,20230103,000000,54.6544,54.9032,53.28,53.5402,20854298.536843,0
+AVGO.US,D,20230104,000000,54.4602,54.9603,53.7868,54.1941,17650090.315918,0
+AVGO.US,D,20230105,000000,53.7559,54.1554,53.312,53.6893,16828515.428758,0
+AVGO.US,D,20230106,000000,54.4727,57.1697,54.3939,56.921,36451619.790008,0
+AVGO.US,D,20230109,000000,57.2954,58.2022,54.2251,55.8048,39013011.874418,0
+AVGO.US,D,20230110,000000,55.3316,55.6344,53.2026,55.6151,46142459.159434,0
+AVGO.US,D,20230111,000000,55.4284,55.945,54.8353,55.9257,23262279.803559,0
+AVGO.US,D,20230112,000000,55.679,56.5998,55.502,56.2932,20172850.579187,0
+AVGO.US,D,20230113,000000,55.8298,56.2923,55.7839,56.0089,20310889.302144,0
+AVGO.US,D,20230117,000000,55.6121,56.6241,55.5773,56.032,16369740.585195,0
+AVGO.US,D,20230118,000000,56.416,56.8369,55.4981,55.5532,16233903.783005,0
+AVGO.US,D,20230119,000000,55.053,55.1439,54.2009,54.4824,23460090.854541,0
+AVGO.US,D,20230120,000000,54.4641,55.2697,54.0848,55.2137,23725127.683655,0
+AVGO.US,D,20230123,000000,55.3315,56.5692,55.1169,56.2632,24219908.58369,0
+AVGO.US,D,20230124,000000,55.9547,56.7525,55.6829,56.5921,14291458.186993,0
+AVGO.US,D,20230125,000000,55.8803,56.7797,55.7225,56.6551,14230755.46991,0
+AVGO.US,D,20230126,000000,57.1128,58.0943,56.7111,57.903,25352657.25949,0
+AVGO.US,D,20230127,000000,57.3941,57.9676,57.0913,57.1688,19997823.722423,0
+AVGO.US,D,20230130,000000,56.3958,57.0352,56.0822,56.2458,17557537.280149,0
+AVGO.US,D,20230131,000000,56.3057,56.805,56.1765,56.5901,24519959.054282,0
+AVGO.US,D,20230201,000000,56.4509,58.8431,56.3667,58.3063,27449268.322097,0
+AVGO.US,D,20230202,000000,58.7783,59.3112,58.0161,58.5984,25004371.285168,0
+AVGO.US,D,20230203,000000,57.8468,58.8179,57.6775,57.81,19738917.123423,0
+AVGO.US,D,20230206,000000,57.396,58.3517,57.2916,58.166,19341062.087722,0
+AVGO.US,D,20230207,000000,58.1041,59.6858,58.0132,59.438,24836084.580232,0
+AVGO.US,D,20230208,000000,58.6864,59.0252,58.1003,58.2057,15806400.349383,0
+AVGO.US,D,20230209,000000,59.2591,59.4845,57.603,57.9832,19472598.424942,0
+AVGO.US,D,20230210,000000,57.6834,57.8912,57.0371,57.3873,21744804.915405,0
+AVGO.US,D,20230213,000000,57.5565,58.1833,57.4085,58.1485,20517580.399785,0
+AVGO.US,D,20230214,000000,57.4763,58.5799,57.3936,58.2638,18164492.087379,0
+AVGO.US,D,20230215,000000,57.93,58.8412,57.721,58.7841,13117400.237102,0
+AVGO.US,D,20230216,000000,58.1128,58.9049,57.9966,58.0923,18037876.4745,0
+AVGO.US,D,20230217,000000,58.0401,58.1225,57.3099,57.6137,14695598.51765,0
+AVGO.US,D,20230221,000000,57.073,57.3718,56.09,56.2545,23506527.606097,0
+AVGO.US,D,20230222,000000,56.3232,56.4043,55.3414,55.7351,24267906.321328,0
+AVGO.US,D,20230223,000000,56.6617,56.6802,55.4942,56.4731,19578797.166868,0
+AVGO.US,D,20230224,000000,55.8665,56.1288,55.4874,55.8879,15871672.310497,0
+AVGO.US,D,20230227,000000,56.6734,57.0535,56.5175,56.6328,18941470.325784,0
+AVGO.US,D,20230228,000000,56.6433,57.9025,56.3166,57.4879,28761364.994946,0
+AVGO.US,D,20230301,000000,57.4597,57.8672,57.1019,57.4182,16006351.295195,0
+AVGO.US,D,20230302,000000,57.0139,58.1311,56.6985,57.9096,28596582.755454,0
+AVGO.US,D,20230303,000000,59.7525,61.4965,59.5638,61.2092,47644003.719416,0
+AVGO.US,D,20230306,000000,61.4259,62.3014,61.1096,61.2247,25826142.587795,0
+AVGO.US,D,20230307,000000,61.4135,61.5015,60.3144,60.4731,19988375.104675,0
+AVGO.US,D,20230308,000000,60.7276,61.2058,60.33,61.1608,21619264.418768,0
+AVGO.US,D,20230309,000000,60.9498,62.1456,60.1567,60.2187,22513678.431365,0
+AVGO.US,D,20230310,000000,60.7671,60.9577,59.2804,59.4748,26980434.939073,0
+AVGO.US,D,20230313,000000,58.7261,60.3996,58.7058,59.6334,23119154.953762,0
+AVGO.US,D,20230314,000000,60.3028,61.2683,59.8298,61.1803,26767634.286631,0
+AVGO.US,D,20230315,000000,60.7169,60.9489,59.6074,60.5591,23738349.545909,0
+AVGO.US,D,20230316,000000,60.1539,61.6262,59.7629,61.571,32792616.72315,0
+AVGO.US,D,20230317,000000,61.571,61.868,60.6599,61.0361,81980508.042257,0
+AVGO.US,D,20230320,000000,61.2072,62.3682,61.0965,62.2684,26730387.711418,0
+AVGO.US,D,20230321,000000,62.6562,62.9972,61.8027,62.0387,25659569.181303,0
+AVGO.US,D,20230322,000000,62.0531,63.1833,61.4461,61.4706,26479399.073221,0
+AVGO.US,D,20230323,000000,62.2481,63.1522,61.5299,62.2801,27881010.94926,0
+AVGO.US,D,20230324,000000,62.1632,62.2869,61.2399,61.9819,17683635.110234,0
+AVGO.US,D,20230327,000000,62.2577,62.2674,60.9902,61.0729,15096833.476201,0
+AVGO.US,D,20230328,000000,60.9161,61.0432,60.2955,60.8644,12767231.968133,0
+AVGO.US,D,20230329,000000,61.6517,61.7715,60.8585,60.9426,27091582.381142,0
+AVGO.US,D,20230330,000000,61.6469,61.9704,61.3126,61.7462,22090677.51762,0
+AVGO.US,D,20230331,000000,61.4336,62.5711,60.9823,62.5052,22680167.602406,0
+AVGO.US,D,20230403,000000,62.2577,62.7352,62.0084,62.5958,16096135.869123,0
+AVGO.US,D,20230404,000000,62.6622,62.7679,61.5758,61.8106,13784249.649669,0
+AVGO.US,D,20230405,000000,61.4918,61.5465,60.962,61.2845,17354773.254772,0
+AVGO.US,D,20230406,000000,60.8119,61.225,60.3062,60.6638,14875474.478767,0
+AVGO.US,D,20230410,000000,60.2166,61.1734,60.0609,61.1267,15808010.966448,0
+AVGO.US,D,20230411,000000,61.4569,61.4666,60.4865,60.5595,16953325.929384,0
+AVGO.US,D,20230412,000000,61.1218,61.1392,60.042,60.0851,14484249.880762,0
+AVGO.US,D,20230413,000000,60.3159,61.0398,60.1251,60.8196,17720389.715409,0
+AVGO.US,D,20230414,000000,60.4534,61.1889,59.9399,60.3619,17926660.952551,0
+AVGO.US,D,20230417,000000,60.2713,61.2191,60.1931,61.1237,13549342.45932,0
+AVGO.US,D,20230418,000000,61.5388,61.9167,61.1015,61.6069,17250647.181188,0
+AVGO.US,D,20230419,000000,61.0681,62.0423,60.9472,61.8194,19564473.255536,0
+AVGO.US,D,20230420,000000,61.1724,62.6212,61.1022,61.675,20773146.547917,0
+AVGO.US,D,20230421,000000,61.4393,61.7511,60.6004,61.6635,15197736.722075,0
+AVGO.US,D,20230424,000000,61.7355,62.2432,61.5548,61.8232,12663157.213462,0
+AVGO.US,D,20230425,000000,61.7695,61.9645,60.5762,60.6033,24294167.929965,0
+AVGO.US,D,20230426,000000,60.4038,60.7111,59.7743,60.0354,17632059.603113,0
+AVGO.US,D,20230427,000000,60.0354,60.4153,58.7727,60.2517,18731279.918787,0
+AVGO.US,D,20230428,000000,60.3159,61.0671,59.8766,61.0398,16609930.557885,0
+AVGO.US,D,20230501,000000,61.0398,62.2567,61.0106,62.1555,17479108.71612,0
+AVGO.US,D,20230502,000000,60.9678,61.0398,58.947,59.6603,29105500.730492,0
+AVGO.US,D,20230503,000000,60.1046,60.5967,59.6662,59.744,20338280.346671,0
+AVGO.US,D,20230504,000000,59.4323,59.8181,58.5837,59.4479,18150863.01774,0
+AVGO.US,D,20230505,000000,60.012,61.5242,59.7606,61.3927,25532534.345153,0
+AVGO.US,D,20230508,000000,61.3595,61.4521,60.463,61.2892,14302611.721649,0
+AVGO.US,D,20230509,000000,60.6725,60.8031,60.0031,60.2613,17438659.149241,0
+AVGO.US,D,20230510,000000,60.6072,61.186,60.2381,61.0175,19681254.572956,0
+AVGO.US,D,20230511,000000,61.0477,61.2327,60.2108,61.154,14810576.581945,0
+AVGO.US,D,20230512,000000,61.2231,61.6439,60.8168,61.4928,12257481.20968,0
+AVGO.US,D,20230515,000000,61.563,62.357,61.2318,62.3357,14999050.42021,0
+AVGO.US,D,20230516,000000,62.4,63.0284,62.2314,62.4954,15364163.955505,0
+AVGO.US,D,20230517,000000,63.0714,64.3915,62.8013,64.0572,24769565.808349,0
+AVGO.US,D,20230518,000000,63.914,66.1901,63.914,66.0478,27084982.768987,0
+AVGO.US,D,20230519,000000,66.2523,66.7346,66.0975,66.4717,23573753.035456,0
+AVGO.US,D,20230522,000000,66.3887,66.7085,65.6796,66.0935,18267233.78386,0
+AVGO.US,D,20230523,000000,67.2891,68.1026,66.4492,66.8856,37039958.85643,0
+AVGO.US,D,20230524,000000,66.3926,66.6723,65.8686,66.2066,23628212.665464,0
+AVGO.US,D,20230525,000000,68.1435,71.3568,67.3016,71.007,50562030.445615,0
+AVGO.US,D,20230526,000000,72.8216,79.4035,72.782,79.1843,84676595.746727,0
+AVGO.US,D,20230530,000000,81.3656,89.809,77.8281,78.2694,119995944.36665,0
+AVGO.US,D,20230531,000000,77.4472,80.0554,76.9824,78.7195,92371640.881793,0
+AVGO.US,D,20230601,000000,78.0043,78.5081,76.4981,76.9649,82923439.055873,0
+AVGO.US,D,20230602,000000,77.032,80.2599,76.6968,79.1132,64471785.62784,0
+AVGO.US,D,20230605,000000,78.8404,78.8404,77.4061,78.168,26913649.447516,0
+AVGO.US,D,20230606,000000,78.1389,78.1389,75.6427,76.9697,38821166.464888,0
+AVGO.US,D,20230607,000000,76.9521,78.475,76.7271,77.226,29720824.755862,0
+AVGO.US,D,20230608,000000,77.448,78.432,76.8508,78.3532,22495306.615585,0
+AVGO.US,D,20230609,000000,78.5091,79.6732,78.3221,78.3942,19754579.035221,0
+AVGO.US,D,20230612,000000,79.0275,83.595,79.0275,83.3377,52445752.713803,0
+AVGO.US,D,20230613,000000,83.8999,84.1075,81.9387,82.9247,40018765.135939,0
+AVGO.US,D,20230614,000000,83.3902,86.5703,82.5446,86.3404,44672045.949567,0
+AVGO.US,D,20230615,000000,86.1681,86.5148,84.8634,86.0726,34705471.787885,0
+AVGO.US,D,20230616,000000,86.6419,86.7078,84.3204,84.5799,70100546.595179,0
+AVGO.US,D,20230620,000000,84.0489,85.4528,83.8882,84.5721,28263613.969956,0
+AVGO.US,D,20230621,000000,84.236,84.8239,82.7277,83.0274,23715200.548143,0
+AVGO.US,D,20230622,000000,82.7757,83.1499,81.8177,82.5152,23964769.112955,0
+AVGO.US,D,20230623,000000,81.6904,81.8873,80.2055,80.5288,38196650.061187,0
+AVGO.US,D,20230626,000000,80.8237,81.9834,80.3398,80.4778,21819663.744936,0
+AVGO.US,D,20230627,000000,81.1684,83.2567,80.4162,83.1,25444579.511616,0
+AVGO.US,D,20230628,000000,82.1529,84.0922,81.9892,83.0549,19851905.709268,0
+AVGO.US,D,20230629,000000,83.6926,84.5143,82.905,84.4879,23875661.547659,0
+AVGO.US,D,20230630,000000,85.0707,85.6633,84.6602,84.9638,23629809.201197,0
+AVGO.US,D,20230703,000000,85.0806,85.8749,84.7182,85.8463,9227553.9347165,0
+AVGO.US,D,20230705,000000,84.9609,85.8915,84.4076,84.4184,14748915.14041,0
+AVGO.US,D,20230706,000000,82.7669,83.6387,82.7012,83.0609,24451542.669989,0
+AVGO.US,D,20230707,000000,83.2988,84.0393,82.7337,82.9383,19815060.016881,0
+AVGO.US,D,20230710,000000,83.0882,86.114,83.0882,85.9727,31262942.113052,0
+AVGO.US,D,20230711,000000,86.3039,86.489,84.6897,86.396,26038500.627974,0
+AVGO.US,D,20230712,000000,87.0767,87.9181,86.3911,87.1698,28787164.777527,0
+AVGO.US,D,20230713,000000,88.0504,88.0504,86.0258,87.21,26454563.942427,0
+AVGO.US,D,20230714,000000,86.7986,88.4823,86.7986,87.0355,18897950.416674,0
+AVGO.US,D,20230717,000000,87.2737,89.448,87.153,89.1679,27386905.954117,0
+AVGO.US,D,20230718,000000,88.7398,89.1239,87.9837,88.4901,25031742.364743,0
+AVGO.US,D,20230719,000000,87.8867,88.7384,86.7466,88.2883,24622560.179874,0
+AVGO.US,D,20230720,000000,87.4235,88.8398,86.7829,87.012,28860223.180054,0
+AVGO.US,D,20230721,000000,88.594,89.2463,87.5497,87.8358,75842258.44853,0
+AVGO.US,D,20230724,000000,88.2324,88.687,87.589,88.3099,20412472.744987,0
+AVGO.US,D,20230725,000000,88.2149,90.4245,88.2149,89.9162,20461263.424931,0
+AVGO.US,D,20230726,000000,89.0358,89.1943,86.9444,87.4772,20292869.728551,0
+AVGO.US,D,20230727,000000,88.9867,89.1189,86.7829,87.5204,22380802.506555,0
+AVGO.US,D,20230728,000000,88.0876,88.5029,87.5616,88.1335,19187795.029274,0
+AVGO.US,D,20230731,000000,87.9092,88.252,87.2727,88.0219,15280313.945829,0
+AVGO.US,D,20230801,000000,88.0543,90.1738,87.9289,90.113,20119391.755416,0
+AVGO.US,D,20230802,000000,89.3589,89.4275,87.203,87.4,27452613.595072,0
+AVGO.US,D,20230803,000000,86.8436,87.6967,86.301,86.6829,18675671.554203,0
+AVGO.US,D,20230804,000000,86.6829,87.5292,85.5459,86.3567,21600876.494213,0
+AVGO.US,D,20230807,000000,86.9474,87.8965,86.711,87.8662,11379029.962767,0
+AVGO.US,D,20230808,000000,87.1835,87.2335,85.5487,86.5047,14375751.687252,0
+AVGO.US,D,20230809,000000,86.4616,86.541,83.1314,83.3281,25189099.709372,0
+AVGO.US,D,20230810,000000,83.5623,84.3831,81.9902,82.5613,20608809.544737,0
+AVGO.US,D,20230811,000000,81.6904,81.9244,80.659,81.2742,20756978.437399,0
+AVGO.US,D,20230814,000000,81.4084,83.6661,81.041,83.6582,18058370.932285,0
+AVGO.US,D,20230815,000000,83.1793,83.7092,81.9304,82.5241,14330258.640625,0
+AVGO.US,D,20230816,000000,83.0404,83.6974,81.4897,81.5906,16338098.74565,0
+AVGO.US,D,20230817,000000,81.9354,82.2205,81.0048,81.0137,19630382.341738,0
+AVGO.US,D,20230818,000000,80.3181,81.1185,79.5346,80.8902,18130541.117789,0
+AVGO.US,D,20230821,000000,81.6953,84.9553,81.471,84.7397,30640046.744825,0
+AVGO.US,D,20230822,000000,85.5497,85.6809,83.3429,83.8238,17439314.295101,0
+AVGO.US,D,20230823,000000,83.332,86.0179,83.2567,85.8602,20104383.950536,0
+AVGO.US,D,20230824,000000,88.3843,89.1194,83.4976,83.6936,31582046.840472,0
+AVGO.US,D,20230825,000000,83.9444,85.1608,82.0489,83.435,24686848.71547,0
+AVGO.US,D,20230828,000000,83.8826,84.6407,82.9736,84.342,14605514.03338,0
+AVGO.US,D,20230829,000000,84.0794,87.4524,83.8855,87.1678,28404966.013267,0
+AVGO.US,D,20230830,000000,87.4087,88.0279,86.108,87.398,23720744.247497,0
+AVGO.US,D,20230831,000000,87.9593,90.4726,87.544,90.3962,56358748.406788,0
+AVGO.US,D,20230901,000000,88.3374,88.3374,84.6926,85.4625,66378561.298263,0
+AVGO.US,D,20230905,000000,85.1677,86.489,84.9219,85.4282,25327528.842949,0
+AVGO.US,D,20230906,000000,85.4605,85.9374,84.8963,85.438,20564225.133916,0
+AVGO.US,D,20230907,000000,84.1871,84.4016,82.3281,83.9453,28371081.044292,0
+AVGO.US,D,20230908,000000,83.7465,84.3175,83.2684,83.9962,17171174.847925,0
+AVGO.US,D,20230911,000000,85.0952,85.1177,82.8306,84.1519,16039351.544033,0
+AVGO.US,D,20230912,000000,83.2801,84.0663,82.4398,82.7198,17029539.96555,0
+AVGO.US,D,20230913,000000,82.9814,84.1489,82.6926,83.5437,17777234.93027,0
+AVGO.US,D,20230914,000000,84.1411,85.8689,83.7465,85.3763,20059697.445805,0
+AVGO.US,D,20230915,000000,85.0354,85.0354,82.5613,83.4212,51240505.007664,0
+AVGO.US,D,20230918,000000,82.53,83.8767,82.2772,83.2567,16887210.844583,0
+AVGO.US,D,20230919,000000,82.8639,83.3575,82.1304,83.1783,13406931.521253,0
+AVGO.US,D,20230920,000000,83.7091,83.7091,81.7749,81.7966,13912837.186817,0
+AVGO.US,D,20230921,000000,78.3045,81.0018,78.3025,79.6094,54498666.808582,0
+AVGO.US,D,20230922,000000,79.893,81.7976,79.8083,81.6498,28223298.313565,0
+AVGO.US,D,20230925,000000,81.5435,82.5835,81.0521,82.1236,15888690.74792,0
+AVGO.US,D,20230926,000000,81.6588,81.7666,79.89,80.3804,17913212.85378,0
+AVGO.US,D,20230927,000000,80.6828,81.1181,79.2172,80.4414,15589246.686822,0
+AVGO.US,D,20230928,000000,80.7724,82.613,80.2317,81.9375,16429253.78748,0
+AVGO.US,D,20230929,000000,82.3757,83.1232,81.0421,81.7976,16734993.383265,0
+AVGO.US,D,20231002,000000,81.6479,82.5835,81.1004,82.2278,14901916.456379,0
+AVGO.US,D,20231003,000000,81.445,82.3068,79.6634,80.2465,19049942.719899,0
+AVGO.US,D,20231004,000000,80.7881,81.7976,80.3915,81.1308,16670027.526944,0
+AVGO.US,D,20231005,000000,80.7665,81.6055,80.3106,81.1357,11651044.501924,0
+AVGO.US,D,20231006,000000,80.6965,83.5511,79.9403,83.2433,21428365.261888,0
+AVGO.US,D,20231009,000000,82.7706,84.361,82.5115,84.2893,16002690.696173,0
+AVGO.US,D,20231010,000000,84.4144,85.9304,84.2734,84.5383,14944858.095389,0
+AVGO.US,D,20231011,000000,84.6664,86.2057,84.3552,86.1288,14554991.878846,0
+AVGO.US,D,20231012,000000,86.3129,90.4,86.3129,89.1858,44546543.420209,0
+AVGO.US,D,20231013,000000,89.5206,91.1859,86.8705,86.9778,28770106.11737,0
+AVGO.US,D,20231016,000000,87.745,90.1888,87.745,88.8873,21476383.944999,0
+AVGO.US,D,20231017,000000,87.1719,87.9429,85.2858,87.0979,33516959.578555,0
+AVGO.US,D,20231018,000000,86.6592,88.2039,86.1919,87.357,20718746.80784,0
+AVGO.US,D,20231019,000000,87.356,87.5992,85.2534,85.4661,27029878.17301,0
+AVGO.US,D,20231020,000000,86.1623,86.1623,83.8913,84.0677,27368385.011424,0
+AVGO.US,D,20231023,000000,84.494,86.0342,83.003,84.9135,16709354.310553,0
+AVGO.US,D,20231024,000000,85.0888,86.9601,85.0022,86.774,15203147.637002,0
+AVGO.US,D,20231025,000000,86.3761,86.5396,83.3239,83.6736,21761835.672554,0
+AVGO.US,D,20231026,000000,83.5043,84.1448,80.5922,81.4204,28346721.255669,0
+AVGO.US,D,20231027,000000,81.7405,82.7459,81.5968,82.5638,18517279.56096,0
+AVGO.US,D,20231030,000000,82.8336,83.654,81.4598,82.8484,21211341.934731,0
+AVGO.US,D,20231031,000000,83.1084,83.2669,81.9965,82.8602,14974436.954324,0
+AVGO.US,D,20231101,000000,82.9223,84.0868,82.2889,83.9997,18971807.011179,0
+AVGO.US,D,20231102,000000,84.8919,86.7139,84.695,85.8078,19048510.993462,0
+AVGO.US,D,20231103,000000,86.4185,87.4033,85.7839,86.9286,18319284.995096,0
+AVGO.US,D,20231106,000000,86.8182,87.2446,85.7989,86.7463,13069814.321962,0
+AVGO.US,D,20231107,000000,86.893,88.8085,86.286,88.4196,19665067.229132,0
+AVGO.US,D,20231108,000000,88.6343,89.9055,88.5357,89.7304,15515385.849236,0
+AVGO.US,D,20231109,000000,89.8652,91.569,89.4772,89.755,24863513.609046,0
+AVGO.US,D,20231110,000000,90.7752,94.4398,90.4276,94.2989,36847074.037345,0
+AVGO.US,D,20231113,000000,93.5633,93.7948,92.6208,93.2561,17153270.7386,0
+AVGO.US,D,20231114,000000,94.7737,96.1947,94.0757,95.8195,24253628.609326,0
+AVGO.US,D,20231115,000000,96.4646,96.6852,95.2236,96.0599,16347553.993802,0
+AVGO.US,D,20231116,000000,94.9372,95.4,93.6096,94.4988,26601710.735765,0
+AVGO.US,D,20231117,000000,94.3669,96.896,93.6569,96.2893,20099621.587855,0
+AVGO.US,D,20231120,000000,95.8234,98.4696,95.8234,98.06,18968182.001691,0
+AVGO.US,D,20231121,000000,96.0204,97.5962,95.6886,96.6311,44011717.440483,0
+AVGO.US,D,20231122,000000,96.8763,97.2997,95.6266,95.725,34270981.860314,0
+AVGO.US,D,20231124,000000,96.0164,96.4991,95.208,96.4016,23514725.764902,0
+AVGO.US,D,20231127,000000,96.1336,96.6123,93.4925,93.5821,98456090.339445,0
+AVGO.US,D,20231128,000000,92.5676,93.6431,91.9984,93.1989,39626268.286608,0
+AVGO.US,D,20231129,000000,93.3949,94.487,92.5115,92.6554,35379625.518464,0
+AVGO.US,D,20231130,000000,92.6721,92.8113,90.4433,91.1682,50334932.170614,0
+AVGO.US,D,20231201,000000,90.8462,91.9728,89.4221,91.5887,30068732.765793,0
+AVGO.US,D,20231204,000000,90.667,91.6842,90.2533,90.9949,25394572.422049,0
+AVGO.US,D,20231205,000000,89.7766,90.3351,89.2099,89.9263,37637072.253606,0
+AVGO.US,D,20231206,000000,90.6393,90.6995,88.9396,88.9927,25195024.280688,0
+AVGO.US,D,20231207,000000,89.1798,91.0097,88.9927,90.8265,44187433.936831,0
+AVGO.US,D,20231208,000000,91.376,93.6302,89.6709,92.997,70741928.162454,0
+AVGO.US,D,20231211,000000,94.2487,102.373,94.1581,101.363,102742811.29373,0
+AVGO.US,D,20231212,000000,101.238,106.3,100.903,105.601,91632065.825068,0
+AVGO.US,D,20231213,000000,105.179,108.31,104.642,107.315,72757849.755606,0
+AVGO.US,D,20231214,000000,107.56,110.445,107.374,108.971,67995856.548909,0
+AVGO.US,D,20231215,000000,107.86,113.244,107.801,111.26,120370328.72183,0
+AVGO.US,D,20231218,000000,110.379,113.435,110.167,112.959,55584869.931804,0
+AVGO.US,D,20231219,000000,112.984,113.821,112.044,112.745,36408020.346752,0
+AVGO.US,D,20231220,000000,112.064,112.921,109.745,109.856,34894860.391279,0
+AVGO.US,D,20231221,000000,112.059,112.334,110.313,111.529,24365013.696429,0
+AVGO.US,D,20231222,000000,111.597,111.995,110.168,111.003,19294388.96177,0
+AVGO.US,D,20231226,000000,111.227,112.341,111.107,111.984,16973984.626725,0
+AVGO.US,D,20231227,000000,112.39,112.744,111.101,111.418,20271047.014991,0
+AVGO.US,D,20231228,000000,111.964,112.019,110.713,111.046,21477916.024065,0
+AVGO.US,D,20231229,000000,110.952,111.241,110.28,110.437,20779227.390271,0
+AVGO.US,D,20240102,000000,108.05,109.027,106.563,107.383,29141274.466069,0
+AVGO.US,D,20240103,000000,105.881,106.355,104.407,104.731,35109263.042997,0
+AVGO.US,D,20240104,000000,104.67,105.811,103.622,103.784,25934139.495884,0
+AVGO.US,D,20240105,000000,104.041,104.422,103.042,103.811,22716543.147965,0
+AVGO.US,D,20240108,000000,104.525,106.652,104.08,106.34,33466594.26344,0
+AVGO.US,D,20240109,000000,105.427,107.696,105.337,107.097,23475270.99311,0
+AVGO.US,D,20240110,000000,106.884,107.143,105.129,106.906,17833313.527526,0
+AVGO.US,D,20240111,000000,107.277,108.958,106.306,108.827,26034396.892754,0
+AVGO.US,D,20240112,000000,110.025,110.381,108.83,109.589,27171240.370472,0
+AVGO.US,D,20240116,000000,110.049,111.426,108.693,110.309,26426430.70614,0
+AVGO.US,D,20240117,000000,109.451,110.126,107.86,109.192,18511129.943904,0
+AVGO.US,D,20240118,000000,111.292,113.435,110.993,113.173,32575214.127084,0
+AVGO.US,D,20240119,000000,114.498,120.404,114.37,119.83,53648289.994197,0
+AVGO.US,D,20240122,000000,120.33,121.822,119.535,120.75,31558226.704621,0
+AVGO.US,D,20240123,000000,120.8,121.392,119.071,121.325,17134533.92523,0
+AVGO.US,D,20240124,000000,122.907,127.087,121.79,124.052,35179359.327632,0
+AVGO.US,D,20240125,000000,126.736,126.736,121.572,121.69,36747332.859395,0
+AVGO.US,D,20240126,000000,120.672,120.821,118.745,119.205,26095426.650018,0
+AVGO.US,D,20240129,000000,120.198,121.064,119.217,120.481,21758119.225598,0
+AVGO.US,D,20240130,000000,120.381,121.492,119.146,119.53,20905107.581884,0
+AVGO.US,D,20240131,000000,117.679,118.447,116.181,116.744,27695047.112882,0
+AVGO.US,D,20240201,000000,117.471,119.029,116.655,118.724,19620167.38283,0
+AVGO.US,D,20240202,000000,119.588,122.154,119.232,121.131,26976497.022808,0
+AVGO.US,D,20240205,000000,121.39,123.447,120.914,122.986,22281744.031004,0
+AVGO.US,D,20240206,000000,125.012,125.857,119.904,120.964,25626938.864465,0
+AVGO.US,D,20240207,000000,122.086,124.61,121.364,124.368,26045040.207494,0
+AVGO.US,D,20240208,000000,125.352,128.217,125.154,126.118,29641823.594789,0
+AVGO.US,D,20240209,000000,123.87,127.207,123.569,126.977,26575831.309339,0
+AVGO.US,D,20240212,000000,127.627,127.633,124.559,125.153,25044861.742687,0
+AVGO.US,D,20240213,000000,122.197,124.249,121.403,123.833,32249870.333312,0
+AVGO.US,D,20240214,000000,125.573,125.945,122.81,124.878,27600106.319577,0
+AVGO.US,D,20240215,000000,126.632,126.637,123.16,125.16,22108823.01622,0
+AVGO.US,D,20240216,000000,124.563,126.21,122.916,123.222,21496918.333382,0
+AVGO.US,D,20240220,000000,122.27,122.454,119.965,121.349,26612521.938498,0
+AVGO.US,D,20240221,000000,120.503,121.497,118.984,121.438,20861937.973856,0
+AVGO.US,D,20240222,000000,126.806,129.702,126.289,129.101,41258521.521675,0
+AVGO.US,D,20240223,000000,129.444,130.557,127.51,128.256,23363379.735589,0
+AVGO.US,D,20240226,000000,129.605,130.475,128.76,129.519,16457697.947151,0
+AVGO.US,D,20240227,000000,129.519,129.797,127.847,128.242,12256540.047465,0
+AVGO.US,D,20240228,000000,127.923,128.469,126.932,127.569,11085199.292248,0
+AVGO.US,D,20240229,000000,128.943,129.447,127.357,128.665,27831954.708466,0
+AVGO.US,D,20240301,000000,131.182,139.277,130.594,138.428,44966458.310862,0
+AVGO.US,D,20240304,000000,138.821,142.286,137.044,138.733,35229250.4972,0
+AVGO.US,D,20240305,000000,138.014,138.014,131.818,132.846,36427578.574692,0
+AVGO.US,D,20240306,000000,137.676,137.997,133.272,133.564,43660726.755284,0
+AVGO.US,D,20240307,000000,136.727,139.925,135.827,139.203,63507911.088783,0
+AVGO.US,D,20240308,000000,137.941,139.796,128.772,129.479,74821431.213563,0
+AVGO.US,D,20240311,000000,126.432,128.519,123.922,127.935,31439846.360622,0
+AVGO.US,D,20240312,000000,129.309,129.386,124.587,127.813,43249589.556468,0
+AVGO.US,D,20240313,000000,126.923,126.923,123.901,124.449,38245664.949034,0
+AVGO.US,D,20240314,000000,124.91,125.958,123.443,124.883,38438619.249491,0
+AVGO.US,D,20240315,000000,124.011,125.389,121.697,122.235,89778340.92152,0
+AVGO.US,D,20240318,000000,124.063,124.943,121.859,122.406,26014121.024409,0
+AVGO.US,D,20240319,000000,120.399,122.706,119.12,122.483,24754419.530867,0
+AVGO.US,D,20240320,000000,123.105,127.97,121.87,126.779,41211259.001421,0
+AVGO.US,D,20240321,000000,131.978,139.458,130.753,133.932,72936945.71149,0
+AVGO.US,D,20240322,000000,134.132,136.736,133.749,134.477,38873942.649896,0
+AVGO.US,D,20240325,000000,133.637,134.97,132.887,134.288,21374103.222174,0
+AVGO.US,D,20240326,000000,135.591,137.106,132.195,132.293,23674481.947702,0
+AVGO.US,D,20240327,000000,134.132,134.132,128.768,131.025,25748293.125865,0
+AVGO.US,D,20240328,000000,130.942,132.153,130.309,131.688,19984080.973882,0
+AVGO.US,D,20240401,000000,131.715,135.422,131.688,134.158,17363663.384196,0
+AVGO.US,D,20240402,000000,130.733,133.373,129.503,133.015,24853446.425649,0
+AVGO.US,D,20240403,000000,131.946,136.796,131.675,135.445,28835926.39305,0
+AVGO.US,D,20240404,000000,137.641,139.495,130.654,130.902,27188558.597312,0
+AVGO.US,D,20240405,000000,131.747,135.247,130.575,133.081,19564139.418811,0
+AVGO.US,D,20240408,000000,132.507,133.386,130.729,132.75,17250143.088931,0
+AVGO.US,D,20240409,000000,134.863,135.074,130.022,132.55,18124538.220747,0
+AVGO.US,D,20240410,000000,131.449,132.715,130.702,131.386,17579612.622179,0
+AVGO.US,D,20240411,000000,132.41,138.291,131.513,137.356,31918648.063098,0
+AVGO.US,D,20240412,000000,134.331,135.771,132.802,133.543,28003471.0671,0
+AVGO.US,D,20240415,000000,136.118,136.118,129.76,130.226,24528244.34565,0
+AVGO.US,D,20240416,000000,130.692,132.772,130.257,132.051,19045261.388657,0
+AVGO.US,D,20240417,000000,133.447,133.834,127.317,127.438,24877843.375354,0
+AVGO.US,D,20240418,000000,127.971,128.434,124.739,125.089,25049175.584442,0
+AVGO.US,D,20240419,000000,125.089,125.189,118.986,119.626,45064135.205888,0
+AVGO.US,D,20240422,000000,121.662,122.527,119.282,121.658,25325100.657117,0
+AVGO.US,D,20240423,000000,122.027,124.981,122.012,124.116,22167738.814208,0
+AVGO.US,D,20240424,000000,125.577,127.735,123.695,124.873,20238125.283908,0
+AVGO.US,D,20240425,000000,126.426,129.962,124.891,128.609,30606567.225086,0
+AVGO.US,D,20240426,000000,130.157,134.711,129.475,133.543,24255872.1291,0
+AVGO.US,D,20240429,000000,133.544,134.428,131.717,133.001,13458369.970957,0
+AVGO.US,D,20240430,000000,132.033,133.967,129.069,129.19,22256540.087825,0
+AVGO.US,D,20240501,000000,127.01,128.406,123.336,123.487,31158276.463958,0
+AVGO.US,D,20240502,000000,124.819,125.632,121.544,123.06,29670555.704617,0
+AVGO.US,D,20240503,000000,125.09,127.562,123.911,126.988,25058757.224755,0
+AVGO.US,D,20240506,000000,127.795,130.234,126.686,130.188,16392535.957159,0
+AVGO.US,D,20240507,000000,130.797,131.051,128.841,129.473,12493200.874871,0
+AVGO.US,D,20240508,000000,128.518,132.93,128.02,131.684,14007754.25299,0
+AVGO.US,D,20240509,000000,130.935,131.311,129.363,129.727,12248345.679977,0
+AVGO.US,D,20240510,000000,130.685,133.536,130.685,132.422,16405066.568703,0
+AVGO.US,D,20240513,000000,133.932,134.965,132.155,132.891,18626859.740066,0
+AVGO.US,D,20240514,000000,132.377,137.31,131.727,137.115,19546032.936748,0
+AVGO.US,D,20240515,000000,137.112,142.97,136.116,142.693,32969478.231354,0
+AVGO.US,D,20240516,000000,141.683,143.61,139.602,140.305,28578882.788051,0
+AVGO.US,D,20240517,000000,140.333,141.04,137.289,138.631,18291341.293132,0
+AVGO.US,D,20240520,000000,138.702,140.783,138.42,140.493,27345870.612118,0
+AVGO.US,D,20240521,000000,138.968,140.032,138.45,139.02,15431785.285545,0
+AVGO.US,D,20240522,000000,138.703,139.596,137.532,138.328,21138105.005721,0
+AVGO.US,D,20240523,000000,141.924,141.981,136.914,138.433,31239961.960578,0
+AVGO.US,D,20240524,000000,139.079,140.449,138.307,139.878,16838283.526686,0
+AVGO.US,D,20240528,000000,140.093,140.807,138.358,140.336,23067255.557601,0
+AVGO.US,D,20240529,000000,139.01,139.01,137.41,138.173,27034467.301939,0
+AVGO.US,D,20240530,000000,137.013,137.388,134.692,135.53,21868966.763055,0
+AVGO.US,D,20240531,000000,135.26,135.379,129.885,132,73564573.346248,0
+AVGO.US,D,20240603,000000,134.4,134.43,129.415,131.34,26448618.437075,0
+AVGO.US,D,20240604,000000,131.191,132.342,129.86,132.226,23197372.622695,0
+AVGO.US,D,20240605,000000,133.734,140.525,133.192,140.4,33159883.138334,0
+AVGO.US,D,20240606,000000,141.272,141.354,137.931,139.225,20302418.89559,0
+AVGO.US,D,20240607,000000,139.872,141.583,138.803,139.759,17974664.054882,0
+AVGO.US,D,20240610,000000,140.073,143.972,140.006,143.12,31282958.565009,0
+AVGO.US,D,20240611,000000,142.895,145.558,140.712,145.164,35069930.798078,0
+AVGO.US,D,20240612,000000,149.035,149.611,146.691,148.589,57064475.424775,0
+AVGO.US,D,20240613,000000,169.9,172.469,164.189,166.819,89637301.928458,0
+AVGO.US,D,20240614,000000,167.601,173.6,167.128,172.388,70156035.646558,0
+AVGO.US,D,20240617,000000,178.842,183.115,176.714,181.71,88094345.83084,0
+AVGO.US,D,20240618,000000,182.776,183.971,177.353,179.092,87358733.512341,0
+AVGO.US,D,20240620,000000,179.186,179.314,171.114,172.34,68597922.038108,0
+AVGO.US,D,20240621,000000,168.475,170.297,164.079,164.796,100646083.2814,0
+AVGO.US,D,20240624,000000,163.667,165.555,158.545,158.699,58768038.25565,0
+AVGO.US,D,20240625,000000,159.488,160.077,155.887,157.561,56997303.285453,0
+AVGO.US,D,20240626,000000,159.238,161.288,156.843,158.678,46631621.64846,0
+AVGO.US,D,20240627,000000,158.678,160.036,156.585,158.146,31753155.828189,0
+AVGO.US,D,20240628,000000,159.065,163.386,158.08,160.027,69604814.273302,0
+AVGO.US,D,20240701,000000,160.293,164.334,158.828,163.542,47780076.608733,0
+AVGO.US,D,20240702,000000,163.542,165.376,161.668,165.205,32645862.3728,0
+AVGO.US,D,20240703,000000,166.453,172.355,165.9,172.355,40085230.72696,0
+AVGO.US,D,20240705,000000,174.98,175.968,169.044,169.773,45389278.897447,0
+AVGO.US,D,20240708,000000,169.941,175.114,169.941,174.014,36518176.915399,0
+AVGO.US,D,20240709,000000,175.08,176.517,169.997,172.763,38040918.89441,0
+AVGO.US,D,20240710,000000,174.028,176.07,172.07,173.897,41209295.730053,0
+AVGO.US,D,20240711,000000,175.887,175.908,166.303,170.036,51279789.658224,0
+AVGO.US,D,20240712,000000,170.542,172.025,168.577,169.509,30553161.908626,0
+AVGO.US,D,20240715,000000,169.443,172.941,168.705,170.858,23074846.876237,0
+AVGO.US,D,20240716,000000,171.835,172.243,165.854,168.82,22318108.072346,0
+AVGO.US,D,20240717,000000,161.778,162.306,155.1,155.469,43485914.12925,0
+AVGO.US,D,20240718,000000,158.369,160.981,153.395,159.994,38098395.318389,0
+AVGO.US,D,20240719,000000,161.309,163.413,156.605,156.834,26396078.814149,0
+AVGO.US,D,20240722,000000,159.705,162.456,157.382,160.532,28908102.939918,0
+AVGO.US,D,20240723,000000,159.869,164.788,159.376,163.233,21641122.722843,0
+AVGO.US,D,20240724,000000,159.829,160.876,150.605,150.844,37284850.287615,0
+AVGO.US,D,20240725,000000,150.764,153.047,145.043,148.771,30973667.44474,0
+AVGO.US,D,20240726,000000,152.997,153.077,149.429,151.133,20908414.698647,0
+AVGO.US,D,20240729,000000,151.522,154.492,148.661,149.728,16680445.218543,0
+AVGO.US,D,20240730,000000,152.778,152.967,142.88,143.05,31204638.633642,0
+AVGO.US,D,20240731,000000,150.973,160.801,150.505,160.153,45978240.680798,0
+AVGO.US,D,20240801,000000,156.984,158.389,145.691,146.538,40452569.96892,0
+AVGO.US,D,20240802,000000,141.46,144.874,139.142,143.349,33856835.284605,0
+AVGO.US,D,20240805,000000,129.185,144.943,128.079,141.614,41445125.847898,0
+AVGO.US,D,20240806,000000,141.265,148.422,139.79,143.448,24832698.611544,0
+AVGO.US,D,20240807,000000,147.764,149.608,135.385,135.823,29847603.889829,0
+AVGO.US,D,20240808,000000,140.737,145.79,137.946,145.262,27673921.945452,0
+AVGO.US,D,20240809,000000,143.727,149.06,143.638,147.774,18499300.942183,0
+AVGO.US,D,20240812,000000,147.595,150.635,145.89,148.133,17836947.560409,0
+AVGO.US,D,20240813,000000,151.053,155.867,149.319,155.648,22126139.745862,0
+AVGO.US,D,20240814,000000,157.502,159.725,154.213,157.173,20250586.150558,0
+AVGO.US,D,20240815,000000,160.672,166.124,159.809,165.585,28036880.827353,0
+AVGO.US,D,20240816,000000,163.931,165.546,162.147,165.177,19360336.660867,0
+AVGO.US,D,20240819,000000,164.32,167.28,159.894,167.16,20508925.058586,0
+AVGO.US,D,20240820,000000,166.502,167.818,163.612,165.406,19481359.40767,0
+AVGO.US,D,20240821,000000,164.579,165.924,162.346,165.237,16150639.365066,0
+AVGO.US,D,20240822,000000,170.28,171.855,160.961,161.808,30143350.43066,0
+AVGO.US,D,20240823,000000,164.484,167.728,162.924,165.815,18910014.377019,0
+AVGO.US,D,20240826,000000,164.419,165.157,158.14,159.097,18582070.2835,0
+AVGO.US,D,20240827,000000,157.083,161.499,155.319,160.861,16737977.826709,0
+AVGO.US,D,20240828,000000,159.555,161.748,155.738,157.661,18123034.434119,0
+AVGO.US,D,20240829,000000,157.97,162.665,154.901,156.416,23596642.469815,0
+AVGO.US,D,20240830,000000,160.592,162.705,158.19,162.286,25241257.984757,0
+AVGO.US,D,20240903,000000,159.854,160.213,150.884,152.289,37301345.36314,0
+AVGO.US,D,20240904,000000,149.807,157.273,148.661,153.615,20390909.169112,0
+AVGO.US,D,20240905,000000,150.071,155.847,149.618,152.319,31652302.201467,0
+AVGO.US,D,20240906,000000,142.78,143.03,136.152,136.546,76886686.309975,0
+AVGO.US,D,20240909,000000,138.654,141.121,134.458,140.358,39646663.981091,0
+AVGO.US,D,20240910,000000,140.757,149.369,140.578,147.724,36186101.27751,0
+AVGO.US,D,20240911,000000,147.904,158.349,144.565,157.751,39831344.415804,0
+AVGO.US,D,20240912,000000,157.582,165.775,156.316,164.021,43725260.77527,0
+AVGO.US,D,20240913,000000,166.188,167.529,163.502,167.14,29948226.760065,0
+AVGO.US,D,20240916,000000,164.648,164.957,159.884,163.482,26212867.194627,0
+AVGO.US,D,20240917,000000,164.947,165.476,160.173,161.937,19909612.341947,0
+AVGO.US,D,20240918,000000,163.233,166.921,160.831,161.14,26644909.551704,0
+AVGO.US,D,20240919,000000,167.68,170,165.66,167.42,32453057,0
+AVGO.US,D,20240920,000000,167.18,172.02,166.47,171.1,91758507,0
+AVGO.US,D,20240923,000000,172,173.32,168.3501,172.94,29431112,0
+AVGO.US,D,20240924,000000,172.81,175.99,171.68,174.84,34223405,0
+AVGO.US,D,20240925,000000,174.65,177.14,173.76,175.52,16613795,0
+AVGO.US,D,20240926,000000,178.5,180.25,175,178.09,24339996,0
+AVGO.US,D,20240927,000000,178.17,178.47,171.76,172.69,20580905,0
+AVGO.US,D,20240930,000000,171.87,172.92,169.6302,172.5,16900033,0
+AVGO.US,D,20241001,000000,172.16,172.25,165.8,167.47,23770416,0
+AVGO.US,D,20241002,000000,167.55,172.84,167.0201,170.66,14317834,0
+AVGO.US,D,20241003,000000,169.62,174.94,169.19,171.89,13072281,0
+AVGO.US,D,20241004,000000,176.3,176.8998,172.6,176.64,17941387,0
+AVGO.US,D,20241007,000000,174.82,178.31,173.86,175.08,15588333,0
+AVGO.US,D,20241008,000000,175.42,181.6,174.89,180.73,20774189,0
+AVGO.US,D,20241009,000000,179.24,186.42,176.42,185.95,25504058,0
+AVGO.US,D,20241010,000000,183.56,186.31,182.53,185.69,16317969,0
+AVGO.US,D,20241011,000000,181.14,182.59,177.4,181.48,23070023,0
+AVGO.US,D,20241014,000000,183.3,184.95165,180.13,182.31,17195824,0
+AVGO.US,D,20241015,000000,180.79,181.7,173.3652,175.98,27657529,0
+AVGO.US,D,20241016,000000,178.51,179.25,175.33,176.82,15285054,0
+AVGO.US,D,20241017,000000,181.37,185.51,180.69,181.53,25232427,0
+AVGO.US,D,20241018,000000,182.32,182.71,178.68,179.89,17835247,0
+AVGO.US,D,20241021,000000,179.38,181.7199,178.25,179.99,13695149,0
+AVGO.US,D,20241022,000000,178.66,180.69,177.41,179.38,12062648,0
+AVGO.US,D,20241023,000000,177.585,178.98,172.57,173.51,19513713,0
+AVGO.US,D,20241024,000000,174.26,174.3,169.5,171.35,20485174,0
+AVGO.US,D,20241025,000000,174.19,176.796,172.72,173,19977679,0
+AVGO.US,D,20241028,000000,173,173.9728,171.345,172.02,13195829,0
+AVGO.US,D,20241029,000000,172.435,180.23,171.2101,179.24,23702344,0
+AVGO.US,D,20241030,000000,177.47,179.19,175.62,176.64,17911488,0
+AVGO.US,D,20241031,000000,174.45,174.45,167.38,169.77,26086587,0
+AVGO.US,D,20241101,000000,168.26,171.3255,167.5,168.92,17847038,0
+AVGO.US,D,20241104,000000,169.28,172.45,168.42,168.55,13621310,0
+AVGO.US,D,20241105,000000,170.05,174.4,170.05,173.9,13441752,0
+AVGO.US,D,20241106,000000,179.63,180.21,175.96,179.55,24300758,0
+AVGO.US,D,20241107,000000,181.9853,184.8722,181.79,183.81,18970581,0
+AVGO.US,D,20241108,000000,182.99,185.05,181.83,183.64,13503154,0
+AVGO.US,D,20241111,000000,183.4,183.63,176.8201,178.91,17036660,0
+AVGO.US,D,20241112,000000,178.91,179.56,173.2,176.22,15861981,0
+AVGO.US,D,20241113,000000,174.705,175.5926,172.6,173.58,17472513,0
+AVGO.US,D,20241114,000000,174.77,175.57,169.87,170.38,20638855,0
+AVGO.US,D,20241115,000000,168.47,169.135,163.43,164.84,20836160,0
+AVGO.US,D,20241118,000000,165.66,166.3463,162.22,165.67,17870329,0
+AVGO.US,D,20241119,000000,166.66,166.8,164.31,165.35,18003401,0
+AVGO.US,D,20241120,000000,165.54,165.54,160.86,163.25,17196728,0
+AVGO.US,D,20241121,000000,166.25,166.34,160.6,163.94,24835252,0
+AVGO.US,D,20241122,000000,164.3,164.9092,162.4,164.23,17332473,0
+AVGO.US,D,20241125,000000,165.395,167.225,162.89,164.82,26850591,0
+AVGO.US,D,20241126,000000,164.6,166.37,162.69,164.74,16308772,0
+AVGO.US,D,20241127,000000,163.2,163.2,157.54,159.67,19722723,0
+AVGO.US,D,20241129,000000,159.57,162.69,159.08,162.08,11024005,0
+AVGO.US,D,20241202,000000,162.95,168.3797,162.75,166.51,21472442,0
+AVGO.US,D,20241203,000000,164.48,168.27,164.03,168.15,17024434,0
+AVGO.US,D,20241204,000000,173.44,175.39,168.56,170.56,32748246,0
+AVGO.US,D,20241205,000000,170.75,172.3981,169.2,170.47,18489993,0
+AVGO.US,D,20241206,000000,170.1,180.68,169.3301,179.53,27830828,0
+AVGO.US,D,20241209,000000,178.95,180.7933,176.0209,178.94,20886305,0
+AVGO.US,D,20241210,000000,177.81,178.5,169.73,171.81,27762632,0
+AVGO.US,D,20241211,000000,180.01,184.87,176.4296,183.2,41295179,0
+AVGO.US,D,20241212,000000,180.93,182,175.99,180.66,46967170,0
+AVGO.US,D,20241213,000000,213.9,228.7,211.11,224.8,121336628,0
+AVGO.US,D,20241216,000000,231.79,251.88,230.81,250,111623166,0
+AVGO.US,D,20241217,000000,240.65,242.47,233.8,240.23,70382134,0
+AVGO.US,D,20241218,000000,239.41,239.85,219.22,223.62,53960103,0
+AVGO.US,D,20241219,000000,227.91,228.05,217.58,218.32,40845167,0
+AVGO.US,D,20241220,000000,220.36,230.29,218.91,220.79,131910354,0
+AVGO.US,D,20241223,000000,226.69,233.3994,225.13,232.35,40643778,0
+AVGO.US,D,20241224,000000,240.115,240.228,234.8,239.68,22827188,0
+AVGO.US,D,20241226,000000,240,247.28,237.6,245.36,28537540,0
+AVGO.US,D,20241227,000000,245.64,245.78,236.3532,241.75,29282230,0
+AVGO.US,D,20241230,000000,234.695,238.77,231.62,235.58,27316797,0
+AVGO.US,D,20241231,000000,235.88,237.46,231.31,231.84,17927719,0
+AVGO.US,D,20250102,000000,236.155,239.5,230.2425,231.98,31525830,0
+AVGO.US,D,20250103,000000,233.59,236.4893,229,232.55,24973192,0
+AVGO.US,D,20250106,000000,236.5,241.75,233.3,236.41,34028377,0
+AVGO.US,D,20250107,000000,239.5,239.5,227.6,228.64,25928606,0
+AVGO.US,D,20250108,000000,229.7,232.47,226.06,229.31,18756487,0
+AVGO.US,D,20250110,000000,227.3,227.83,221.25,224.31,23864005,0
+AVGO.US,D,20250113,000000,219.99,229.26,219.51,225.29,23772091,0
+AVGO.US,D,20250114,000000,226.57,230.26,223.1,224.7,18143124,0
+AVGO.US,D,20250115,000000,228.55,230.34,225.58,228,21745616,0
+AVGO.US,D,20250116,000000,235.22,238.6,229.21,229.41,23471871,0
+AVGO.US,D,20250117,000000,237.08,238.1,232.66,237.44,31196642,0
+AVGO.US,D,20250121,000000,241.5,242.75,237.4,240.31,30903186,0
+AVGO.US,D,20250122,000000,246.75,246.99,240.69,240.91,29610501,0
+AVGO.US,D,20250123,000000,238.41,240.4,236.12,240.28,17653942,0
+AVGO.US,D,20250124,000000,244.7,249.59,241.91,244.7,25387825,0
+AVGO.US,D,20250127,000000,213.4,218.43,196.23,202.13,90569376,0
+AVGO.US,D,20250128,000000,208.01,209.95,198.89,207.36,50315987,0
+AVGO.US,D,20250129,000000,208.84,211.45,202.77,206.35,32533735,0
+AVGO.US,D,20250130,000000,218.57,221.96,213.7,215.66,42449478,0
+AVGO.US,D,20250131,000000,219.66,226.8,216.3,221.27,41150975,0
+AVGO.US,D,20250203,000000,215.46,220.9377,213.51,217.73,24507274,0
+AVGO.US,D,20250204,000000,219.35,223.03,215.3,222.43,23768517,0
+AVGO.US,D,20250205,000000,233.94,237.9299,227.5,232,29250582,0
+AVGO.US,D,20250206,000000,234.5,234.8,228.56,231.36,21169529,0
+AVGO.US,D,20250207,000000,235,235.65,224.11,224.87,22117468,0
+AVGO.US,D,20250210,000000,227.43,235.82,227.12,235.04,23901643,0
+AVGO.US,D,20250211,000000,232.48,237.89,229.9739,235.04,18476200,0
+AVGO.US,D,20250212,000000,230.355,236.48,230,236.35,16397336,0
+AVGO.US,D,20250213,000000,236.06,236.95,230.7276,235.8,20962031,0
+AVGO.US,D,20250214,000000,234.53,235.74,228.9,233.04,16988777,0
+AVGO.US,D,20250218,000000,230.1,232.2,224.3001,228.53,26080547,0
+AVGO.US,D,20250219,000000,227.85,229.0653,224.4,228.73,16375487,0
+AVGO.US,D,20250220,000000,228.645,228.98,222.75,226.74,16103996,0
+AVGO.US,D,20250221,000000,225.65,227.75,215.63,218.66,24883556,0
+AVGO.US,D,20250224,000000,218.6,219.48,207.54,207.96,33050425,0
+AVGO.US,D,20250225,000000,207,208.6425,200.92,202.54,33100814,0
+AVGO.US,D,20250226,000000,206.91,213.54,206,212.94,21368302,0
+AVGO.US,D,20250227,000000,217.28,219.25,197.4,197.8,27572887,0
+AVGO.US,D,20250228,000000,195.76,201.19,193.15,199.43,39747248,0
+AVGO.US,D,20250303,000000,204,204.06,184.53,187.37,37435603,0
+AVGO.US,D,20250304,000000,189.215,193.95,180.48,187.48,37910477,0
+AVGO.US,D,20250305,000000,191.86,194.08,187.1,191.58,25644540,0
+AVGO.US,D,20250306,000000,181.04,186.83,177.61,179.45,56864099,0
+AVGO.US,D,20250307,000000,187.73,195.48,181.56,194.96,74528855,0
+AVGO.US,D,20250310,000000,189.6,191.978,180.43,184.45,44217115,0
+AVGO.US,D,20250311,000000,188.05,195.6155,185.345,190.09,42153248,0
+AVGO.US,D,20250312,000000,196.215,199.98,192.4527,194.23,30409728,0
+AVGO.US,D,20250313,000000,193.15,196.32,189.465,191.36,27236137,0
+AVGO.US,D,20250314,000000,196.2,197.5,193.2,195.54,25900939,0
+AVGO.US,D,20250317,000000,188.05,196.72,187.5,194.5,26830624,0
+AVGO.US,D,20250318,000000,190.44,192.89,186.9,188.67,24951025,0
+AVGO.US,D,20250319,000000,189.34,198.27,186.9,195.57,37962698,0
+AVGO.US,D,20250320,000000,191.52,193.8365,188.94,190.54,31430022,0
+AVGO.US,D,20250321,000000,188.21,192.07,187.37,191.66,43086517,0
+AVGO.US,D,20250324,000000,194.295,196.69,190.67,191.25,33180280,0
+AVGO.US,D,20250325,000000,190.885,191.6,187.68,188.26,23417250,0
+AVGO.US,D,20250326,000000,186.66,188.06,177.582,179.27,30670536,0
+AVGO.US,D,20250327,000000,177.655,178.38,170.46,171.99,32151667,0
+AVGO.US,D,20250328,000000,171.93,173.3,166.47,169.12,30391479,0
+AVGO.US,D,20250331,000000,164.485,167.94,160.62,167.43,35656449,0
+AVGO.US,D,20250401,000000,166.37,168.71,163.42,168.52,20472443,0
+AVGO.US,D,20250402,000000,166.08,173.43,165.5,172.09,19523663,0
+AVGO.US,D,20250403,000000,160.54,163.425,153.7,154.01,44354859,0
+AVGO.US,D,20250404,000000,148.17,152.8,139.1701,146.29,72302229,0
+AVGO.US,D,20250407,000000,144.49,160.43,138.1,154.14,68503505,0
+AVGO.US,D,20250408,000000,167.62,169.78,153.09,156.03,58888228,0
+AVGO.US,D,20250409,000000,160.5,187.33,157.51,185.15,72708307,0
+AVGO.US,D,20250410,000000,175.3,176.95,166.4,172.3,51212217,0
+AVGO.US,D,20250411,000000,173.62,182.66,173.31,181.94,33964143,0
+AVGO.US,D,20250414,000000,185.075,186,175.82,178.36,25748301,0
+AVGO.US,D,20250415,000000,179.725,182.2644,178.08,178.95,17242350,0
+AVGO.US,D,20250416,000000,170.43,176.08,166.92,174.61,34638639,0
+AVGO.US,D,20250417,000000,176.25,176.25,169.9156,170.99,22501785,0
+AVGO.US,D,20250421,000000,166.99,168,161.61,166.21,23469794,0
+AVGO.US,D,20250422,000000,167.43,170.52,165.2229,169.58,18504860,0
+AVGO.US,D,20250423,000000,177.78,180.45,175.82,176.91,24380470,0
+AVGO.US,D,20250424,000000,179.69,188.57,178.295,188.15,27576900,0
+AVGO.US,D,20250425,000000,186.92,193.37,186.89,192.31,21242342,0
+AVGO.US,D,20250428,000000,190.53,193.1,187.68,192.47,16385846,0
+AVGO.US,D,20250429,000000,191.72,193.25,190.1,191.17,14630015,0
+AVGO.US,D,20250430,000000,185.895,193.2,184.02,192.47,22768862,0
+AVGO.US,D,20250501,000000,198.14,201.4,196.235,197.33,24939695,0
+AVGO.US,D,20250502,000000,203.9,205.68,201.08,203.64,17766751,0
+AVGO.US,D,20250505,000000,200.25,203.2347,200,200.72,14025425,0
+AVGO.US,D,20250506,000000,196.44,201.91,195.94,200.09,16348806,0
+AVGO.US,D,20250507,000000,199.285,206.23,198.43,204.81,20277825,0
+AVGO.US,D,20250508,000000,208,211.1625,203.69,207.77,18460929,0
+AVGO.US,D,20250509,000000,209.33,209.96,206.52,208.2,13289174,0
+AVGO.US,D,20250512,000000,219.49,221.8,215.88,221.58,25437672,0
+AVGO.US,D,20250513,000000,222,235.28,222,232.42,28790536,0
+AVGO.US,D,20250514,000000,230.23,233.5,228.35,232.12,19751445,0
+AVGO.US,D,20250515,000000,230.16,234.455,228.07,232.64,18803678,0
+AVGO.US,D,20250516,000000,232.32,232.64,226.39,228.61,23094606,0
+AVGO.US,D,20250519,000000,221.85,231.2499,221.6,230.63,15355450,0
+AVGO.US,D,20250520,000000,226.49,231.77,226.34,231.68,11787156,0
+AVGO.US,D,20250521,000000,228.39,236.5,227.8301,229.73,17642941,0
+AVGO.US,D,20250522,000000,228.34,233.6899,227.43,230.53,14340230,0
+AVGO.US,D,20250523,000000,226.94,230.65,226.18,228.72,15385632,0
+AVGO.US,D,20250527,000000,232.865,236.48,231.1308,235.65,17941668,0
+AVGO.US,D,20250528,000000,237.15,240.99,234.425,239.43,20443004,0
+AVGO.US,D,20250529,000000,245.905,246.07,237.4,241.97,20768031,0
+AVGO.US,D,20250530,000000,241.215,243.17,234.9,242.07,27088559,0
+AVGO.US,D,20250602,000000,243.25,250,243.19,248.71,19197009,0
+AVGO.US,D,20250603,000000,250.075,257.88,249.4,256.85,30380248,0
+AVGO.US,D,20250604,000000,258.06,265.43,257.59,261.08,31536047,0
+AVGO.US,D,20250605,000000,262.95,264.89,259.06,259.93,42334079,0
+AVGO.US,D,20250606,000000,251.14,255.32,246.1348,246.93,41146653,0
+AVGO.US,D,20250609,000000,245.045,248.17,241.11,244.28,25334081,0
+AVGO.US,D,20250610,000000,244.215,246.2795,241.4,244.63,25491286,0
+AVGO.US,D,20250611,000000,246.355,254.77,243.8,252.91,24598987,0
+AVGO.US,D,20250612,000000,250.185,257.89,249.5,256.07,20410901,0
+AVGO.US,D,20250613,000000,250.66,254,248.35,248.7,19028440,0
+AVGO.US,D,20250616,000000,250.35,255.19,249.565,252.1,20363010,0
+AVGO.US,D,20250617,000000,250.95,253.96,247.92,249.37,22014312,0
+AVGO.US,D,20250618,000000,250.89,255.64,249.41,251.26,30435494,0
+AVGO.US,D,20250620,000000,253.21,253.52,244.17,249.99,42134900,0
+AVGO.US,D,20250623,000000,249.105,254.21,246.46,253.77,19747034,0
+AVGO.US,D,20250624,000000,258.77,265.87,258.77,263.77,32764864,0
+AVGO.US,D,20250625,000000,266,269.87,263.43,264.65,18894163,0
+AVGO.US,D,20250626,000000,265.075,271.67,264.125,270.17,23569585,0
+AVGO.US,D,20250627,000000,270.3,271.85,266.88,269.35,27477575,0
+AVGO.US,D,20250630,000000,274.73,277.705,272.13,275.65,24708432,0
+AVGO.US,D,20250701,000000,274.4,274.5,262.6555,264.74,28847626,0
+AVGO.US,D,20250702,000000,263.99,272,262.73,269.9,17582090,0
+AVGO.US,D,20250703,000000,270.73,275.8,270.12,275.18,10592655,0
+AVGO.US,D,20250707,000000,275.13,277.56,272.66,274.18,16760617,0
+AVGO.US,D,20250708,000000,276.345,276.345,271.1545,271.8,14869407,0
+AVGO.US,D,20250709,000000,272.96,279.45,272.72,277.9,20133002,0
+AVGO.US,D,20250710,000000,279.785,281.18,272.7,275.4,17891599,0
+AVGO.US,D,20250711,000000,274.14,276.47,271.89,274.38,14274674,0
+AVGO.US,D,20250714,000000,274.13,278.355,269.58,275.6,11934236,0
+AVGO.US,D,20250715,000000,279.805,283.36,277.8501,280.94,17918352,0
+AVGO.US,D,20250716,000000,280.105,281.51,275.67,280.81,15031022,0
+AVGO.US,D,20250717,000000,281.14,288.28,279.91,286.45,17231099,0
+AVGO.US,D,20250718,000000,287.11,287.53,281,283.34,15012409,0
+AVGO.US,D,20250721,000000,283.955,290.54,283.63,288.21,17726804,0
+AVGO.US,D,20250722,000000,287.655,288,276.43,278.59,16564831,0
+AVGO.US,D,20250723,000000,276.78,284,273,283.69,20556237,0
+AVGO.US,D,20250724,000000,289.79,291.2,283.5,288.71,16413778,0
+AVGO.US,D,20250725,000000,288.07,292.5943,287.27,290.18,12476248,0
+AVGO.US,D,20250728,000000,292.46,295.45,290.59,294.3,13683375,0
+AVGO.US,D,20250729,000000,297.5,302.19,294.87,297.42,19210780,0
+AVGO.US,D,20250730,000000,297.15,303.255,295.8,302.62,16738929,0
+AVGO.US,D,20250731,000000,302.8,306.949,290.225,293.7,25488478,0
+AVGO.US,D,20250801,000000,286.535,292.6365,281.61,288.64,21428128,0
+AVGO.US,D,20250804,000000,292.2,298.48,291.4,297.72,17164629,0
+AVGO.US,D,20250805,000000,297.81,301.2,291.45,292.93,18477469,0
+AVGO.US,D,20250806,000000,292.9,302.81,291.9044,301.67,17392100,0
+AVGO.US,D,20250807,000000,306.17,310.34,299.8807,303.76,16319444,0
+AVGO.US,D,20250808,000000,304.05,307.87,302.5518,304.97,12458746,0
+AVGO.US,D,20250811,000000,305.05,308.31,301.29,303.9,12396384,0
+AVGO.US,D,20250812,000000,306.63,313.44,304.665,312.83,17624009,0
+AVGO.US,D,20250813,000000,316.75,317.35,304.75,309.09,17371167,0
+AVGO.US,D,20250814,000000,307.01,314.1651,307.0001,311.23,15717631,0
+AVGO.US,D,20250815,000000,311.03,311.5,299.76,306.34,22806938,0
+AVGO.US,D,20250818,000000,302.7,306.17,299,305.76,14724667,0
+AVGO.US,D,20250819,000000,302.415,302.8999,292.39,294.91,20149581,0
+AVGO.US,D,20250820,000000,295.46,295.49,281.87,291.17,23600512,0
+AVGO.US,D,20250821,000000,290.06,292.385,286.17,289.6,14946309,0
+AVGO.US,D,20250822,000000,291.745,300.09,289.0101,294,16301330,0
+AVGO.US,D,20250825,000000,292.81,298.4016,291.71,294.23,15124746,0
+AVGO.US,D,20250826,000000,294.35,300.2499,293.99,298.01,25689111,0
+AVGO.US,D,20250827,000000,297.53,301.18,293.78,300.25,13830302,0
+AVGO.US,D,20250828,000000,302.928,311,302.333,308.65,18907053,0
+AVGO.US,D,20250829,000000,307.01,307.01,293.66,297.39,21610682,0
+AVGO.US,D,20250902,000000,289.34,298.71,287.17,298.24,19693016,0
+AVGO.US,D,20250903,000000,302.29,304.45,296.4,302.39,18529390,0
+AVGO.US,D,20250904,000000,305.06,308.78,302.2501,306.1,31220803,0
+AVGO.US,D,20250905,000000,355.78,356.34,331.42,334.89,78401554,0
+AVGO.US,D,20250908,000000,342.75,354.1656,341.2501,345.65,43535639,0
+AVGO.US,D,20250909,000000,349.545,350.98,335.83,336.67,26972315,0
+AVGO.US,D,20250910,000000,351.52,372.97,350.55,369.57,51086826,0
+AVGO.US,D,20250911,000000,371.18,374.23,358.7604,359.63,29430947,0
+AVGO.US,D,20250912,000000,362.91,364.385,357.16,359.87,31949795,0
+AVGO.US,D,20250915,000000,359.87,365.5,356.34,364.09,21792185,0
+AVGO.US,D,20250916,000000,365.425,365.69,356.99,360,21306508,0
+AVGO.US,D,20250917,000000,358.85,359.93,341.5,346.17,45197133,0
+AVGO.US,D,20250918,000000,350,350.7,343.79,345.35,24663891,0
+AVGO.US,D,20250919,000000,344.65,346.27,336.43,344.94,41240071,0
+AVGO.US,D,20250922,000000,342.425,346.67,337.94,338.79,28660030,0
+AVGO.US,D,20250923,000000,340.24,345.215,337.0216,338.94,21944079,0
+AVGO.US,D,20250924,000000,339.755,340.0799,333.81,339.31,19677304,0
+AVGO.US,D,20250925,000000,332.99,338.062,327.3,336.1,21678187,0
+AVGO.US,D,20250926,000000,337.43,339.08,330.5801,334.53,15464697,0
+AVGO.US,D,20250929,000000,336,341.05,327.55,327.9,21336001,0
+AVGO.US,D,20250930,000000,330.12,331.05,324.61,329.91,20109459,0
+AVGO.US,D,20251001,000000,328.145,337.95,324.5,333.39,21122687,0
+AVGO.US,D,20251002,000000,347.61,347.61,335.25,338.18,19917622,0
+AVGO.US,D,20251003,000000,341.5,344.4,335.74,338.37,14749068,0
+AVGO.US,D,20251006,000000,335.92,344.13,334.56,335.49,18465729,0
+AVGO.US,D,20251007,000000,337.025,338.11,326.58,336.41,18086705,0
+AVGO.US,D,20251008,000000,333.82,346.54,332.62,345.5,21478344,0
+AVGO.US,D,20251009,000000,345.75,347.31,340.4,345.02,17643744,0
+AVGO.US,D,20251010,000000,345.39,350.6,324.05,324.63,28941011,0
+AVGO.US,D,20251013,000000,352.77,359.38,343.5201,356.7,45984259,0
+AVGO.US,D,20251014,000000,350.125,350.67,339.6532,344.13,22078000,0
+AVGO.US,D,20251015,000000,354.47,359.4,347.5,351.33,23918539,0
+AVGO.US,D,20251016,000000,356.8,363.24,349.485,354.15,20317222,0
+AVGO.US,D,20251017,000000,349.61,350.97,340.78,349.33,20937936,0
+AVGO.US,D,20251020,000000,353.8,356.59,347.84,349.24,15640229,0
+AVGO.US,D,20251021,000000,350,351.1,341.31,342.66,16092578,0
+AVGO.US,D,20251022,000000,347.3,348.01,335.51,340.3,19268825,0
+AVGO.US,D,20251023,000000,340.4,346.57,340.4,344.29,12859162,0
+AVGO.US,D,20251024,000000,352.51,358.3,350.875,354.13,16143739,0
+AVGO.US,D,20251027,000000,361.54,362.75,355.08,362.05,20065771,0
+AVGO.US,D,20251028,000000,362.62,374.06,362.53,372.97,21056048,0
+AVGO.US,D,20251029,000000,373.19,386.48,373.19,385.98,24975209,0
+AVGO.US,D,20251030,000000,386.4,386.4,370.06,376.47,24295268,0
+AVGO.US,D,20251031,000000,378.27,378.82,365.1,369.63,21598441,0
+AVGO.US,D,20251103,000000,372,374.85,361.98,362.55,17198917,0
+AVGO.US,D,20251104,000000,358.52,368.95,351,351.94,24047461,0
+AVGO.US,D,20251105,000000,350.89,364.8699,350.0913,358.98,17087644,0
+AVGO.US,D,20251106,000000,360.11,363.5,352.71,355.59,19896860,0
+AVGO.US,D,20251107,000000,354.185,354.5,337.27,349.43,21903223,0
+AVGO.US,D,20251110,000000,357.9,360,354.61,358.39,16408963,0
+AVGO.US,D,20251111,000000,358.97,361.885,349.67,351.96,16446800,0
+AVGO.US,D,20251112,000000,358.035,358.87,351.68,355.22,12190452,0
+AVGO.US,D,20251113,000000,351.58,353.55,334.16,339.98,22616621,0
+AVGO.US,D,20251114,000000,331.47,344.74,329.06,342.46,18500849,0
+AVGO.US,D,20251117,000000,339.815,352.2,337.52,342.65,14799565,0
+AVGO.US,D,20251118,000000,343.2,347.97,335.51,340.5,21726806,0
+AVGO.US,D,20251119,000000,340.705,359.69,337.8,354.42,21851875,0
+AVGO.US,D,20251120,000000,366,376.08,345.18,346.82,28866958,0
+AVGO.US,D,20251121,000000,345.155,348.6,331.8,340.2,30280339,0
+AVGO.US,D,20251124,000000,347.73,382,347.66,377.96,47262426,0
+AVGO.US,D,20251125,000000,384.93,388.13,371.75,385.03,33507573,0
+AVGO.US,D,20251126,000000,385.55,399.87,383.26,397.57,28693013,0
+AVGO.US,D,20251128,000000,399.35,403,397.16,402.96,13365500,0
+AVGO.US,D,20251201,000000,394.85,395.42,385.1,386.08,23251969,0
+AVGO.US,D,20251202,000000,388.31,393.5,379.79,381.57,22206951,0
+AVGO.US,D,20251203,000000,380,382.3,370.65,380.61,21336367,0
+AVGO.US,D,20251204,000000,380.68,383.89,376.53,381.03,15845862,0
+AVGO.US,D,20251205,000000,386.165,393.53,385.1452,390.24,24779924,0
+AVGO.US,D,20251208,000000,402.48,407.285,397.4,401.1,30410550,0
+AVGO.US,D,20251209,000000,398.745,406.93,395.51,406.29,24545964,0
+AVGO.US,D,20251210,000000,402.2,414.61,399.56,412.97,31530976,0
+AVGO.US,D,20251211,000000,404.825,409.3,394.19,406.37,45681617,0
+AVGO.US,D,20251212,000000,379.96,382,355.15,359.93,95588458,0
+AVGO.US,D,20251215,000000,361.89,362,337.51,339.81,65894902,0
+AVGO.US,D,20251216,000000,336.02,347.4999,335.06,341.3,58061051,0
+AVGO.US,D,20251217,000000,346.61,346.61,321.42,326.02,73300901,0
+AVGO.US,D,20251218,000000,336,336.025,323.63,329.88,54501918,0
+AVGO.US,D,20251219,000000,333.335,343.45,332.5775,340.36,159095200,0
+AVGO.US,D,20251222,000000,346.03,346.24,337.22,341.45,28739578,0
+AVGO.US,D,20251223,000000,340.81,350.11,338.54,349.32,28232577,0
+AVGO.US,D,20251224,000000,350.685,352.86,347.14,350.22,11424403,0
+AVGO.US,D,20251226,000000,351.06,353.25,347.75,352.13,15028133,0
+AVGO.US,D,20251229,000000,348.72,350.33,344.69,349.39,21946856,0
+AVGO.US,D,20251230,000000,349.97,352.68,349.3,349.85,16633607,0
+AVGO.US,D,20251231,000000,349.73,349.88,345.42,346.1,15346052,0
+AVGO.US,D,20260102,000000,352.775,360.66,345.56,347.62,25398633,0
+AVGO.US,D,20260105,000000,354.74,355.03,336.5,343.42,31136049,0
+AVGO.US,D,20260106,000000,343.6,349.05,338,343.77,27135526,0
+AVGO.US,D,20260107,000000,341.7,349.7,335.88,343.5,20249259,0
+AVGO.US,D,20260108,000000,342.78,343.68,330.5,332.48,24385175,0
+AVGO.US,D,20260109,000000,337.92,347.39,333.5,344.97,22482508,0
+AVGO.US,D,20260112,000000,340.95,353.9,340.95,352.21,20949634,0
+AVGO.US,D,20260113,000000,352.88,359.49,350.91,354.61,18307969,0
+AVGO.US,D,20260114,000000,348.97,350.69,334.4201,339.89,30094734,0
+AVGO.US,D,20260115,000000,349.12,349.68,341.67,343.02,22218787,0
+AVGO.US,D,20260116,000000,346.265,354.51,344.05,351.71,31291206,0
+AVGO.US,D,20260120,000000,344.1,345.4,331.8,332.6,32293872,0
+AVGO.US,D,20260121,000000,335.505,335.8,324.2001,328.8,32006555,0
+AVGO.US,D,20260122,000000,335.35,336.99,324.89,325.49,24275398,0
+AVGO.US,D,20260123,000000,319.3,321.99,314.11,320.05,30259482,0
+AVGO.US,D,20260126,000000,319.8,328.68,317.6,324.85,25006396,0
+AVGO.US,D,20260127,000000,329.76,334.76,327.02,332.79,25537634,0
+AVGO.US,D,20260128,000000,338.85,339.99,326.7,333.24,23001670,0
+AVGO.US,D,20260129,000000,332.56,335.95,320.28,330.73,20447467,0
+AVGO.US,D,20260130,000000,332.44,338.2,328.33,331.3,28313039,0
+AVGO.US,D,20260202,000000,326.11,336.055,325.75,331.11,17278166,0
+AVGO.US,D,20260203,000000,336.74,338.9,308.65,320.33,36914779,0
+AVGO.US,D,20260204,000000,319.51,319.51,295.3,308.05,43330322,0
+AVGO.US,D,20260205,000000,314.335,326.53,306.7001,310.51,42775810,0
+AVGO.US,D,20260206,000000,320.1,335,316.3,332.92,33003432,0
+AVGO.US,D,20260209,000000,330.77,352.34,330.65,343.94,30091014,0
+AVGO.US,D,20260210,000000,347.47,348.01,339.84,340.44,19542682,0
+AVGO.US,D,20260211,000000,346.8,347.2,333.74,342.76,17004712,0
+AVGO.US,D,20260212,000000,343.83,346.2881,329.56,331.17,22007269,0
+AVGO.US,D,20260213,000000,329.85,334.32,324.69,325.17,18397161,0
+AVGO.US,D,20260217,000000,319.675,335.75,316.31,332.54,23469727,0
+AVGO.US,D,20260218,000000,329.52,337.88,327.23,333.51,13535313,0
diff --git a/daily/us/nasdaq stocks/1/avtx.us.txt b/daily/us/nasdaq stocks/1/avtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a0da3d723349f6669d2616e333e9a056ac91e57
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/avtx.us.txt	
@@ -0,0 +1,2577 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVTX.US,D,20151113,000000,14256,14400,10800,11520,119.40972269986,0
+AVTX.US,D,20151116,000000,11520,12960,10771.2,12960,55.451389110694,0
+AVTX.US,D,20151117,000000,12240,12240,11520,12240,8.6805555902778,0
+AVTX.US,D,20151118,000000,12384,13536,12096,12960,12.361111160556,0
+AVTX.US,D,20151119,000000,11606.4,12470.4,11520,12470.4,1.4236111168056,0
+AVTX.US,D,20151120,000000,12470.4,12960,11520,12672,19.201388965694,0
+AVTX.US,D,20151123,000000,12700.8,12960,11952,12096,3.8194444597222,0
+AVTX.US,D,20151124,000000,11664,12240,11520,11520,1.7708333404167,0
+AVTX.US,D,20151125,000000,11462.4,12556.8,11462.4,12556.8,2.5694444547222,0
+AVTX.US,D,20151127,000000,12816,12988.8,12240,12614.4,11.215277822639,0
+AVTX.US,D,20151130,000000,12672,12672,12096,12096,0.34722222361111,0
+AVTX.US,D,20151201,000000,10944,11001.6,10137.6,10857.6,7.9291666983833,0
+AVTX.US,D,20151202,000000,11520,11520,10051.2,10483.2,0.69444444722222,0
+AVTX.US,D,20151204,000000,10771.2,10771.2,10224,10224,2.18750000875,0
+AVTX.US,D,20151208,000000,9388.8,9388.8,7920,9244.8,13.169097274899,0
+AVTX.US,D,20151209,000000,9360,9504,7689.6,9417.6,16.319444509722,0
+AVTX.US,D,20151210,000000,9360,9417.6,8323.2,9360,7.6041666970833,0
+AVTX.US,D,20151211,000000,9388.8,9388.8,8438.4,9014.4,9.9305555952778,0
+AVTX.US,D,20151214,000000,8784,9504,7920,8928,17.961111182956,0
+AVTX.US,D,20151215,000000,8640,10166.4,8640,10166.4,10.034722262361,0
+AVTX.US,D,20151216,000000,11347.2,11347.2,10080,10224,0.72916666958333,0
+AVTX.US,D,20151217,000000,10195.2,10512,8640,9043.2,2.3611111205556,0
+AVTX.US,D,20151218,000000,9763.2,10166.4,8985.6,8985.6,5.7638889119444,0
+AVTX.US,D,20151221,000000,9504,12067.2,9504,11376,11.631944490972,0
+AVTX.US,D,20151222,000000,11462.4,12498.9,10252.8,11202.9,2.1038194528597,0
+AVTX.US,D,20151223,000000,11088,11692.8,11088,11520,0.69444444722222,0
+AVTX.US,D,20151224,000000,11692.8,11894.4,11055.7,11491.2,2.6006944548472,0
+AVTX.US,D,20151228,000000,11779.2,11779.2,11001.6,11174.4,3.6427083479042,0
+AVTX.US,D,20151229,000000,11520,11520,10512,10944,5.5934028001514,0
+AVTX.US,D,20151230,000000,10857.6,11692.8,10281.6,10310.4,3.8368055709028,0
+AVTX.US,D,20151231,000000,10742.4,10742.4,9648,9648,3.6854166814083,0
+AVTX.US,D,20160104,000000,9504,12931.2,9216.29,11088,26.130208437854,0
+AVTX.US,D,20160105,000000,11203.2,13824,11203.2,12608.4,46.953472410036,0
+AVTX.US,D,20160106,000000,12444.5,13161.6,11981.1,12816,23.146875092587,0
+AVTX.US,D,20160107,000000,12643.2,12643.2,11980.8,12211.2,6.0739583576292,0
+AVTX.US,D,20160108,000000,12240,12240.3,10656,10656,11.032986155243,0
+AVTX.US,D,20160111,000000,11491.2,12237.1,10080,10253.1,12.618750050475,0
+AVTX.US,D,20160112,000000,10281.6,10943.7,9504,9533.09,13.236458386279,0
+AVTX.US,D,20160113,000000,10512,10512,8928,9278.21,10.290972263386,0
+AVTX.US,D,20160114,000000,9302.4,10224,9216,9504,12.409027827414,0
+AVTX.US,D,20160115,000000,9383.04,9546.62,9216.29,9417.6,3.4017361247181,0
+AVTX.US,D,20160119,000000,9504,11001.6,9388.8,9388.8,3.3680555690278,0
+AVTX.US,D,20160120,000000,9216,12096,8640,11260.8,75.384722523761,0
+AVTX.US,D,20160121,000000,10512,10535,9025.92,9302.4,16.719444511322,0
+AVTX.US,D,20160122,000000,9590.4,9619.2,9031.68,9216,4.36250001745,0
+AVTX.US,D,20160125,000000,9331.2,9486.72,9273.6,9360,1.3888888944444,0
+AVTX.US,D,20160126,000000,9302.69,9737.28,9302.69,9619.2,5.4930555775278,0
+AVTX.US,D,20160127,000000,9763.2,9763.2,8524.8,8524.8,8.0388889210444,0
+AVTX.US,D,20160128,000000,8985.89,9187.2,8553.6,8928,7.7770833644417,0
+AVTX.US,D,20160129,000000,8928,9100.8,8928,9052.13,1.7013888956944,0
+AVTX.US,D,20160201,000000,8265.6,8553.31,7776,8352,6.6996528045764,0
+AVTX.US,D,20160202,000000,8352,8985.6,8064,8640,11.064930599815,0
+AVTX.US,D,20160203,000000,8640,9043.2,8496,8697.6,7.0833333616667,0
+AVTX.US,D,20160204,000000,8841.6,8870.4,7747.2,8640,10.181597262949,0
+AVTX.US,D,20160205,000000,8956.8,8956.8,8323.2,8553.6,1.5614583395792,0
+AVTX.US,D,20160208,000000,8640,8784,8449.34,8726.4,1.1805555602778,0
+AVTX.US,D,20160209,000000,8490.24,8582.4,8490.24,8582.4,0.65972222486111,0
+AVTX.US,D,20160210,000000,8755.2,8899.2,8380.8,8784,7.4826389188194,0
+AVTX.US,D,20160211,000000,8582.69,8856,8582.69,8856,0.79861111430556,0
+AVTX.US,D,20160212,000000,8611.2,8657.28,8208,8388.29,6.5100694704847,0
+AVTX.US,D,20160216,000000,8784,8784,8640,8697.6,4.6798611298306,0
+AVTX.US,D,20160217,000000,8380.8,8928,8337.31,8928,5.7902778009389,0
+AVTX.US,D,20160218,000000,8236.8,8928,7977.6,8668.8,14.060069500685,0
+AVTX.US,D,20160219,000000,8352,8784,8352,8640,7.0208333614167,0
+AVTX.US,D,20160222,000000,8625.6,8784,8582.4,8755.2,2.4756944543472,0
+AVTX.US,D,20160223,000000,8352,8838.43,8294.4,8640,5.6569444670722,0
+AVTX.US,D,20160224,000000,8467.2,8812.8,8438.4,8668.8,2.0138888969444,0
+AVTX.US,D,20160225,000000,8812.8,8899.2,8746.56,8899.2,1.8750000075,0
+AVTX.US,D,20160226,000000,8928,9273.6,8928,9207.36,2.0138888969444,0
+AVTX.US,D,20160229,000000,9331.2,9446.4,9331.2,9388.8,4.4097222398611,0
+AVTX.US,D,20160301,000000,9360,9532.8,9360,9388.8,2.1180555640278,0
+AVTX.US,D,20160302,000000,9388.8,9388.8,9100.8,9187.2,2.6243055660528,0
+AVTX.US,D,20160303,000000,9244.8,9244.8,9244.8,9244.8,0.0406250001625,0
+AVTX.US,D,20160304,000000,9388.8,9388.8,9360,9360,0.069444444722222,0
+AVTX.US,D,20160307,000000,9360,9907.2,8674.56,9907.2,1.8402777851389,0
+AVTX.US,D,20160308,000000,9515.52,11030.4,9504,11030.4,8.6496528123764,0
+AVTX.US,D,20160309,000000,10915.2,11001.6,10137.6,10166.4,1.6319444509722,0
+AVTX.US,D,20160310,000000,10137.6,10800,9936,9936,0.24305555652778,0
+AVTX.US,D,20160314,000000,10137.6,13680,10137.6,12816,30.494097344199,0
+AVTX.US,D,20160315,000000,14256,14256,12412.8,12902.4,25.467013990757,0
+AVTX.US,D,20160316,000000,13248,13536,11001.6,13507.2,17.314583402592,0
+AVTX.US,D,20160317,000000,13737.6,14169.6,13305.6,14169.6,15.644444507022,0
+AVTX.US,D,20160318,000000,14054.4,14947.2,12182.4,12182.4,24.81631954371,0
+AVTX.US,D,20160321,000000,12182.4,13104,9820.8,10713.6,16.059722286461,0
+AVTX.US,D,20160322,000000,10598.4,11088,10036.8,10252.8,4.7763889079944,0
+AVTX.US,D,20160323,000000,10713.6,10771.2,9648,10425.6,7.5618055858028,0
+AVTX.US,D,20160324,000000,10195.2,10915.2,9849.6,10814.4,1.4635416725208,0
+AVTX.US,D,20160328,000000,10857.6,10940.8,10080,10339.2,3.8399305709153,0
+AVTX.US,D,20160329,000000,10512,10512,9532.8,9532.8,5.1041666870833,0
+AVTX.US,D,20160330,000000,9504,9930.53,9475.2,9610.56,8.0041666986833,0
+AVTX.US,D,20160331,000000,9619.2,10800,9619.2,10742.4,4.0072916826958,0
+AVTX.US,D,20160401,000000,10857.6,10863.4,10512,10512,0.53194444657222,0
+AVTX.US,D,20160404,000000,10627.2,11001.6,10598.4,10857.6,3.2944444576222,0
+AVTX.US,D,20160405,000000,10944,11330.2,10828.8,10857.6,4.06250001625,0
+AVTX.US,D,20160406,000000,11217.6,11433.6,10598.4,11203.2,3.4024305691653,0
+AVTX.US,D,20160407,000000,11001.6,11073.6,10512,10656,0.24340277875139,0
+AVTX.US,D,20160408,000000,11030.4,11433.3,10742.4,11404.8,1.1673611157806,0
+AVTX.US,D,20160411,000000,11376,11376,10512,11347.2,6.2572916916958,0
+AVTX.US,D,20160412,000000,11001.6,11116.8,10368,10656,4.6357639074319,0
+AVTX.US,D,20160413,000000,11952,12642.9,11087.7,11548.8,91.840972589586,0
+AVTX.US,D,20160414,000000,11918.3,11952,10915.2,11231.7,5.7993055787528,0
+AVTX.US,D,20160415,000000,10512.3,11433.3,10512,10512,1.4843750059375,0
+AVTX.US,D,20160418,000000,11059.2,11059.2,10080,10483.2,3.1510416792708,0
+AVTX.US,D,20160419,000000,10771.2,10799.7,10022.7,10396.8,1.868750007475,0
+AVTX.US,D,20160420,000000,10252.8,10252.8,9561.6,9667.87,11.964930603415,0
+AVTX.US,D,20160421,000000,9734.4,10915.2,9648,10684.8,8.5690972564986,0
+AVTX.US,D,20160422,000000,10915.2,11301.1,10828.8,11174.1,5.4173611327806,0
+AVTX.US,D,20160425,000000,10656.3,10800,10310.4,10713.6,3.3572916800958,0
+AVTX.US,D,20160426,000000,10474.6,10800,10474.6,10771.2,0.99583333731667,0
+AVTX.US,D,20160427,000000,10627.2,10800,10368,10368,0.88090278130139,0
+AVTX.US,D,20160428,000000,10607.9,11160,10512,11160,11.413888934544,0
+AVTX.US,D,20160429,000000,11347.2,11680.4,11030.7,11145.3,4.0291666827833,0
+AVTX.US,D,20160502,000000,10944,11260.8,10944,11030.4,5.1493055761528,0
+AVTX.US,D,20160503,000000,11116.8,11516.8,11059.2,11340,1.9170138965569,0
+AVTX.US,D,20160504,000000,11689.6,11689.6,10944,11145.6,2.4357638986319,0
+AVTX.US,D,20160505,000000,10944,11088,10425.6,10742.4,13.962152833626,0
+AVTX.US,D,20160506,000000,10627.2,10944,10339.2,10944,3.3368055689028,0
+AVTX.US,D,20160509,000000,11059.2,11203.2,10771.2,11059.2,6.1482639134819,0
+AVTX.US,D,20160510,000000,11228.8,11228.8,10296,10656,4.6913194632097,0
+AVTX.US,D,20160511,000000,10656,11404.8,9705.6,11232,13.742013943857,0
+AVTX.US,D,20160512,000000,10972.8,11520,10972.8,11203.2,11.484375045938,0
+AVTX.US,D,20160513,000000,10827.4,11116.8,10428.8,10972.8,19.993055635528,0
+AVTX.US,D,20160516,000000,10425.6,11174.4,10425.6,10771.2,27.252430664565,0
+AVTX.US,D,20160517,000000,10569.6,10742.4,9907.2,9993.6,5.1555555761778,0
+AVTX.US,D,20160518,000000,9734.4,10296,9360,10134.4,26.11631954891,0
+AVTX.US,D,20160519,000000,9936,11030.4,9216,9907.2,18.750000075,0
+AVTX.US,D,20160520,000000,9734.4,10483.2,9043.2,9244.8,11.597222268611,0
+AVTX.US,D,20160523,000000,9014.4,10033.9,8438.4,9042.91,16.536458399479,0
+AVTX.US,D,20160524,000000,8784,8841.6,8352.29,8352.29,10.180208374054,0
+AVTX.US,D,20160525,000000,8697.6,8724.1,7200,7603.2,66.548958599529,0
+AVTX.US,D,20160526,000000,7776,7830.72,7041.6,7344,45.530208515454,0
+AVTX.US,D,20160527,000000,7286.4,7617.6,6624,7171.2,14.649305614153,0
+AVTX.US,D,20160531,000000,7200,7200,6425.57,6739.2,27.357638998319,0
+AVTX.US,D,20160601,000000,6710.4,6710.4,6508.8,6566.4,17.094097290599,0
+AVTX.US,D,20160602,000000,6393.6,7012.8,6278.4,6912,25.318055656828,0
+AVTX.US,D,20160603,000000,6537.6,6729.98,6048,6393.6,25.857638992319,0
+AVTX.US,D,20160606,000000,6364.8,7128,5587.2,5587.2,33.455902911601,0
+AVTX.US,D,20160607,000000,5932.8,8092.8,5635.58,6883.2,77.147569753035,0
+AVTX.US,D,20160608,000000,6739.2,7401.89,6451.2,6595.2,24.970138988769,0
+AVTX.US,D,20160609,000000,7165.44,7165.44,6595.2,6912,11.094097266599,0
+AVTX.US,D,20160610,000000,6796.8,7080.77,5846.4,6739.2,41.324652943076,0
+AVTX.US,D,20160613,000000,6710.4,6710.4,6284.74,6393.6,2.0843750083375,0
+AVTX.US,D,20160614,000000,6220.8,6566.4,5887.58,6422.4,4.5291666847833,0
+AVTX.US,D,20160615,000000,6336,7286.4,6019.2,7027.2,14.525694502547,0
+AVTX.US,D,20160616,000000,6825.6,7344,6220.8,7315.2,25.864236214568,0
+AVTX.US,D,20160617,000000,7315.2,7315.2,6940.8,7200,12.763888939944,0
+AVTX.US,D,20160620,000000,6969.6,7315.2,6912,7228.8,5.8579861345431,0
+AVTX.US,D,20160621,000000,7113.6,7315.2,6952.32,7228.8,22.939930647315,0
+AVTX.US,D,20160622,000000,6652.8,7200,6595.2,6883.2,15.329861172431,0
+AVTX.US,D,20160623,000000,6879.17,7142.4,6508.8,6624,7.7347222531611,0
+AVTX.US,D,20160624,000000,6710.4,6825.6,6192,6796.8,7.6635416973208,0
+AVTX.US,D,20160627,000000,6796.8,6796.8,6237.5,6480,2.0736111194056,0
+AVTX.US,D,20160628,000000,6702.34,6883.2,6566.4,6883.2,3.3333333466667,0
+AVTX.US,D,20160629,000000,6669.22,6940.8,6669.22,6912,2.1600694530847,0
+AVTX.US,D,20160630,000000,6768,6768,6336,6336,1.9059027854014,0
+AVTX.US,D,20160701,000000,6652.8,6652.8,6249.6,6480,3.0635416789208,0
+AVTX.US,D,20160705,000000,6566.4,6624,5990.4,6364.8,1.9083333409667,0
+AVTX.US,D,20160706,000000,6384.38,6768,6384.38,6768,1.9097222298611,0
+AVTX.US,D,20160707,000000,6915.17,7401.6,6912,7401.6,3.1076389013194,0
+AVTX.US,D,20160708,000000,7027.2,7366.75,6969.6,7286.4,0.49965277977639,0
+AVTX.US,D,20160711,000000,7401.31,7401.6,7171.2,7318.08,1.0500000042,0
+AVTX.US,D,20160712,000000,7372.51,7372.51,6739.2,7200,4.1354166832083,0
+AVTX.US,D,20160713,000000,7200,7372.8,7200,7286.4,4.5774305738653,0
+AVTX.US,D,20160714,000000,7372.8,7372.8,6451.2,6796.8,11.249305600553,0
+AVTX.US,D,20160715,000000,6851.52,6854.4,6601.54,6749.28,1.9364583410792,0
+AVTX.US,D,20160718,000000,6817.54,6817.54,6624,6796.8,2.6215277882639,0
+AVTX.US,D,20160719,000000,6825.6,6969.6,6710.4,6710.4,1.5395833394917,0
+AVTX.US,D,20160720,000000,6710.69,6912,6710.69,6912,1.4302083390542,0
+AVTX.US,D,20160721,000000,6854.4,6883.2,6768,6883.2,0.16666666733333,0
+AVTX.US,D,20160722,000000,6911.71,7142.4,6825.6,6902.21,2.1524305641653,0
+AVTX.US,D,20160725,000000,6832.51,7372.8,6832.51,7257.6,2.4010416762708,0
+AVTX.US,D,20160726,000000,7113.6,7200,6739.2,6857.57,4.5322916847958,0
+AVTX.US,D,20160727,000000,6912,6912,6912,6912,0.059027778013889,0
+AVTX.US,D,20160728,000000,6998.4,8006.4,6908.83,7632.29,13.955555611378,0
+AVTX.US,D,20160729,000000,7833.6,12230.2,7833.6,10656,224.62986200963,0
+AVTX.US,D,20160801,000000,9619.2,10512,9532.8,10349.6,29.005555671578,0
+AVTX.US,D,20160802,000000,10166.4,11948.8,10080,11030.4,30.104861231531,0
+AVTX.US,D,20160803,000000,11232,12595.4,10828.8,11488.3,23.267708426404,0
+AVTX.US,D,20160804,000000,11289.6,12150.7,11261.1,11851.2,8.7555555905778,0
+AVTX.US,D,20160805,000000,11779.2,12672,10886.4,12672,22.390277867339,0
+AVTX.US,D,20160808,000000,12672,12672,11693.1,11952,3.0177083454042,0
+AVTX.US,D,20160809,000000,11750.4,12035.5,10831.7,11692.8,7.2152778066389,0
+AVTX.US,D,20160810,000000,11232.6,11980.8,11232.6,11779.2,7.3638889183444,0
+AVTX.US,D,20160811,000000,11692.8,12038.4,11577.6,11577.6,4.731250018925,0
+AVTX.US,D,20160812,000000,11465.3,11779.2,11001.6,11577.6,8.1847222549611,0
+AVTX.US,D,20160815,000000,11404.8,11718.1,11285.9,11548.8,7.6461805861403,0
+AVTX.US,D,20160816,000000,11260.8,11865.6,8985.6,11655.9,46.114930740015,0
+AVTX.US,D,20160817,000000,11491.2,11491.2,10540.8,10857.6,11.349652823176,0
+AVTX.US,D,20160818,000000,10915.2,12036.1,10915.2,11721.6,7.7930555867278,0
+AVTX.US,D,20160819,000000,12153.6,12153.6,11692.8,11692.8,4.3781250175125,0
+AVTX.US,D,20160822,000000,11692.8,12009.6,11692.8,11894.4,8.9934028137514,0
+AVTX.US,D,20160823,000000,11923.2,12038.4,10368,11548.8,35.595833475717,0
+AVTX.US,D,20160824,000000,11404.8,12902.4,10886.4,12614.4,36.568402924051,0
+AVTX.US,D,20160825,000000,12729.3,13622.4,11433.6,11539.3,34.084375136337,0
+AVTX.US,D,20160826,000000,11202.9,12038.4,11160,11750.4,13.736111166056,0
+AVTX.US,D,20160829,000000,12211.2,12930.9,11347.2,11404.8,6.9163194721097,0
+AVTX.US,D,20160830,000000,11433.6,11865.6,10800,11779.2,6.8697916941458,0
+AVTX.US,D,20160831,000000,11779.2,11805.1,11203.2,11520,7.7996528089764,0
+AVTX.US,D,20160901,000000,11548.8,11548.8,11001.6,11001.6,2.2680555646278,0
+AVTX.US,D,20160902,000000,11260.8,11664,11260.8,11260.8,1.5503472284236,0
+AVTX.US,D,20160906,000000,11462.4,11548.8,11001.6,11548.8,2.8586805669903,0
+AVTX.US,D,20160907,000000,11548.8,12067.2,11001.6,11548.8,10.905555599178,0
+AVTX.US,D,20160908,000000,11404.8,11404.8,10944,11116.8,2.3284722315361,0
+AVTX.US,D,20160909,000000,11289.6,11462.4,10886.4,11088,11.810069491685,0
+AVTX.US,D,20160912,000000,11232,11491.2,10080,11491.2,27.589930665915,0
+AVTX.US,D,20160913,000000,11404.8,12038.4,10656,11116.8,2.0211805636403,0
+AVTX.US,D,20160914,000000,10915.2,11606.1,10915.2,11433.6,6.5329861372431,0
+AVTX.US,D,20160915,000000,11433.6,12096,11433.6,11923.2,3.4388889026444,0
+AVTX.US,D,20160916,000000,12009.6,13017.6,12009.6,13017.6,9.6506944830472,0
+AVTX.US,D,20160919,000000,12988.8,13650.9,12988.8,13017.6,7.8843750315375,0
+AVTX.US,D,20160920,000000,13449.3,13449.3,11836.8,12240,20.710069527285,0
+AVTX.US,D,20160921,000000,12833.3,14302.1,12780.6,13235,32.305208462554,0
+AVTX.US,D,20160922,000000,13280,15321.6,13276.8,13824,49.620833531817,0
+AVTX.US,D,20160923,000000,13968,14571.1,13708.8,14126.4,15.826388952194,0
+AVTX.US,D,20160926,000000,14400,14572.8,13478.4,13708.8,16.555902844001,0
+AVTX.US,D,20160927,000000,13910.4,13910.4,12988.8,13536,6.5121528038264,0
+AVTX.US,D,20160928,000000,13536,13852.8,13536,13622.4,1.8190972294986,0
+AVTX.US,D,20160929,000000,12902.7,13708.8,12672,12816,7.9954861430931,0
+AVTX.US,D,20160930,000000,12672,13161.3,11750.4,12182.4,12.694444495222,0
+AVTX.US,D,20161003,000000,11923.2,12902.1,11923.2,12412.8,9.2430555925278,0
+AVTX.US,D,20161004,000000,12384,13014.4,12240,13014.4,8.0489583655292,0
+AVTX.US,D,20161005,000000,12844.8,12931.2,11462.4,11563.2,31.093055679928,0
+AVTX.US,D,20161006,000000,11721.6,12729.6,10080,11923.2,28.650694559047,0
+AVTX.US,D,20161007,000000,11952,12384,11088,12384,22.555902868001,0
+AVTX.US,D,20161010,000000,12297.6,13046.4,12142.9,12182.4,4.1756944611472,0
+AVTX.US,D,20161011,000000,12153.9,12182.4,11232,11577.6,12.919444496122,0
+AVTX.US,D,20161012,000000,11750.4,11750.4,10699.2,10800,4.843750019375,0
+AVTX.US,D,20161013,000000,10944,10972.8,9820.8,10483.2,20.363194525897,0
+AVTX.US,D,20161014,000000,10399.7,11548.8,10051.2,11347.2,24.020138984969,0
+AVTX.US,D,20161017,000000,11376,11808,10252.8,10742.4,30.443402899551,0
+AVTX.US,D,20161018,000000,10828.8,11404.5,10454.7,10713.6,47.45381963426,0
+AVTX.US,D,20161019,000000,10857.6,10857.6,9360,9792,19.572916744958,0
+AVTX.US,D,20161020,000000,9792,9993.6,9273.6,9648,16.509375066037,0
+AVTX.US,D,20161021,000000,12643.2,12902.4,10828.8,11750.4,423.21146002619,0
+AVTX.US,D,20161024,000000,12240,12412.8,11376,11664,81.714236437968,0
+AVTX.US,D,20161025,000000,11376,12067.2,10588.3,12009.3,113.36145878678,0
+AVTX.US,D,20161026,000000,11923.2,13075.2,10960.7,12153.6,57.035069672585,0
+AVTX.US,D,20161027,000000,12268.8,14025.6,11376,11548.8,58.185069677185,0
+AVTX.US,D,20161028,000000,11318.4,11763.9,10166.4,11059.2,62.547916916858,0
+AVTX.US,D,20161031,000000,11116.8,11462.4,10368,10713.6,22.345833422717,0
+AVTX.US,D,20161101,000000,10656,11520,10224,10915.2,24.683333432067,0
+AVTX.US,D,20161102,000000,11001.6,11145.6,10080,10828.8,23.882638984419,0
+AVTX.US,D,20161103,000000,10656,11059.2,10108.8,10512,37.450694594247,0
+AVTX.US,D,20161104,000000,10425.6,10800,10172.2,10425.6,17.39131951401,0
+AVTX.US,D,20161107,000000,10755.6,12038.4,10503.4,11462.4,35.504861253131,0
+AVTX.US,D,20161108,000000,10915.2,11952,10425.6,11491.2,25.026041766771,0
+AVTX.US,D,20161109,000000,10425.6,12785.2,10425.6,11865.6,28.545486225293,0
+AVTX.US,D,20161110,000000,12067.2,13046.4,11923.2,12478.5,31.639236237668,0
+AVTX.US,D,20161111,000000,11204.1,13680,11204.1,12988.8,22.417361200781,0
+AVTX.US,D,20161114,000000,12960,13680,12009.6,12614.4,49.415625197663,0
+AVTX.US,D,20161115,000000,12787.2,13824,12309.7,13219.2,21.09131952881,0
+AVTX.US,D,20161116,000000,13248,14659.2,13248,13824,38.811458488579,0
+AVTX.US,D,20161117,000000,13968,13968,12525.7,13219.2,8.3954861446931,0
+AVTX.US,D,20161118,000000,13161.6,15118.6,12594.5,14428.8,57.126389117394,0
+AVTX.US,D,20161121,000000,14601.6,15120,14435.7,14630.4,19.751041745671,0
+AVTX.US,D,20161122,000000,15494.4,15552,13680,14659.2,35.906597365849,0
+AVTX.US,D,20161123,000000,14428.8,16128,14428.8,15062.4,47.920486302793,0
+AVTX.US,D,20161125,000000,15235.2,16041.6,14716.8,14774.4,9.7916667058333,0
+AVTX.US,D,20161128,000000,14889.6,14918.4,12643.2,14716.8,27.697916777458,0
+AVTX.US,D,20161129,000000,14745.6,14745.6,13334.4,13593.6,20.344791748046,0
+AVTX.US,D,20161130,000000,6739.2,7718.4,5472,5990.4,481.29965470298,0
+AVTX.US,D,20161201,000000,5932.8,5961.6,5572.8,5731.2,83.854167002083,0
+AVTX.US,D,20161202,000000,5817.6,5817.6,4867.2,4953.6,147.68472281296,0
+AVTX.US,D,20161205,000000,3312,4464,3168,4377.6,362.0881958928,0
+AVTX.US,D,20161206,000000,4464,4464,3513.6,3686.4,206.22882026936,0
+AVTX.US,D,20161207,000000,3801.6,3859.2,3600,3657.6,51.150694649047,0
+AVTX.US,D,20161208,000000,3715.2,3715.2,3312,3369.6,95.717014271757,0
+AVTX.US,D,20161209,000000,3427.2,3628.8,3340.8,3628.8,38.027777929889,0
+AVTX.US,D,20161212,000000,3628.8,3686.4,3340.8,3456,73.134375292537,0
+AVTX.US,D,20161213,000000,3398.4,5328,3225.6,3801.6,907.05173973933,0
+AVTX.US,D,20161214,000000,3542.4,3801.6,3398.4,3456,102.29895874253,0
+AVTX.US,D,20161215,000000,3542.4,3542.4,3312,3340.8,77.885069755985,0
+AVTX.US,D,20161216,000000,3398.4,3456,3024,3312,82.830555886878,0
+AVTX.US,D,20161219,000000,3139.2,3456,3139.2,3196.8,36.747569591435,0
+AVTX.US,D,20161220,000000,3168,3283.2,2966.4,3110.4,59.039583569492,0
+AVTX.US,D,20161221,000000,3110.4,3132,2448,2534.4,168.18958400609,0
+AVTX.US,D,20161222,000000,2419.2,2937.6,2419.2,2822.11,74.1500002966,0
+AVTX.US,D,20161223,000000,2937.6,2937.6,2183.04,2547.36,71.517014174957,0
+AVTX.US,D,20161227,000000,2592,2707.2,2304,2534.4,20.74131952741,0
+AVTX.US,D,20161228,000000,2750.4,2764.8,2534.4,2620.8,11.269444489522,0
+AVTX.US,D,20161229,000000,2592,2664,2563.2,2592,15.257638949919,0
+AVTX.US,D,20161230,000000,2563.2,2653.92,2393.57,2535.55,27.019791774746,0
+AVTX.US,D,20170103,000000,2563.2,2630.3,2505.6,2563.49,21.634375086537,0
+AVTX.US,D,20170104,000000,2580.19,2736,2382.91,2542.18,15.13368061609,0
+AVTX.US,D,20170105,000000,2534.4,3557.66,2448,3427.2,377.21840428665,0
+AVTX.US,D,20170106,000000,3571.2,3571.2,2937.6,3081.6,165.58263955122,0
+AVTX.US,D,20170109,000000,3312,3390.34,2995.2,3139.2,85.860764232332,0
+AVTX.US,D,20170110,000000,3168,3427.2,2851.2,3086.5,26.766666773733,0
+AVTX.US,D,20170111,000000,3052.8,3196.8,2799.36,2799.65,125.40451439051,0
+AVTX.US,D,20170112,000000,2822.4,3024,2592,2620.8,44.315625177262,0
+AVTX.US,D,20170113,000000,2649.6,2992.61,2609.28,2706.62,38.485764042832,0
+AVTX.US,D,20170117,000000,2764.8,2793.31,2534.4,2544.77,43.800694619647,0
+AVTX.US,D,20170118,000000,2649.6,2649.6,2482.56,2564.35,46.7000001868,0
+AVTX.US,D,20170119,000000,2678.4,2678.4,2505.6,2534.4,46.89131963201,0
+AVTX.US,D,20170120,000000,2507.9,2697.7,2419.2,2452.9,26.445486216893,0
+AVTX.US,D,20170123,000000,2476.8,2701.44,2361.6,2419.2,16.397916732258,0
+AVTX.US,D,20170124,000000,2448,2505.31,2304,2476.8,19.603472300636,0
+AVTX.US,D,20170125,000000,2476.8,2591.71,2419.2,2491.2,34.077430691865,0
+AVTX.US,D,20170126,000000,2448,2505.6,2304,2505.6,65.994791930646,0
+AVTX.US,D,20170127,000000,2505.6,2851.2,2476.22,2649.6,17.226388957794,0
+AVTX.US,D,20170130,000000,2563.2,2649.6,2419.2,2533.82,12.907291718296,0
+AVTX.US,D,20170131,000000,2505.6,2505.6,2304,2433.6,23.444444538222,0
+AVTX.US,D,20170201,000000,2307.46,2441.66,2307.46,2418.62,9.8496528171764,0
+AVTX.US,D,20170202,000000,2390.4,2555.42,2334.53,2493.79,27.35868066499,0
+AVTX.US,D,20170203,000000,2419.2,2528.64,2391.55,2419.2,8.9100694800847,0
+AVTX.US,D,20170206,000000,2419.2,2429.28,2304,2390.4,23.986111207056,0
+AVTX.US,D,20170207,000000,2390.4,2520,2246.4,2293.92,137.85034777362,0
+AVTX.US,D,20170208,000000,2301.41,2447.71,2249.28,2311.2,224.86527867724,0
+AVTX.US,D,20170209,000000,2332.8,2448,2304,2361.31,82.886458664879,0
+AVTX.US,D,20170210,000000,2361.31,2361.31,2246.4,2273.18,35.063541806921,0
+AVTX.US,D,20170213,000000,2251.3,2376,2246.98,2303.71,32.112152906226,0
+AVTX.US,D,20170214,000000,2304,2361.6,2246.4,2361.6,61.604514135307,0
+AVTX.US,D,20170215,000000,2361.6,2376,2260.8,2304,95.129167047183,0
+AVTX.US,D,20170216,000000,2358.72,2361.6,2246.4,2304,36.293750145175,0
+AVTX.US,D,20170217,000000,2312.35,2361.6,2304,2361.6,50.943750203775,0
+AVTX.US,D,20170221,000000,2362.75,2531.23,2304.86,2333.66,227.71284813307,0
+AVTX.US,D,20170222,000000,2361.6,2404.8,2247.26,2286.72,65.608333595767,0
+AVTX.US,D,20170223,000000,2303.71,2303.71,2140.13,2184.48,88.888194799997,0
+AVTX.US,D,20170224,000000,2176.13,2303.71,2102.69,2217.6,41.148611275706,0
+AVTX.US,D,20170227,000000,2217.6,2304,2102.4,2188.8,67.147916935258,0
+AVTX.US,D,20170228,000000,2217.6,2222.21,2102.4,2102.4,18.949652853576,0
+AVTX.US,D,20170301,000000,2131.2,2160,2102.69,2145.6,14.030208389454,0
+AVTX.US,D,20170302,000000,2162.3,2217.6,2130.34,2160.29,14.776041725771,0
+AVTX.US,D,20170303,000000,2188.8,2188.8,2105.57,2160,18.623958407829,0
+AVTX.US,D,20170306,000000,2160,2188.51,2131.2,2136.38,18.051388961094,0
+AVTX.US,D,20170307,000000,2131.49,2159.42,2102.4,2102.4,16.045486175293,0
+AVTX.US,D,20170308,000000,2102.4,2133.5,2102.4,2102.4,27.95868066739,0
+AVTX.US,D,20170309,000000,2102.4,2134.66,2102.4,2102.4,33.454166800483,0
+AVTX.US,D,20170310,000000,2102.4,3571.2,2102.4,3456,1552.50313121,0
+AVTX.US,D,20170313,000000,3168,3283.2,2559.74,2592.29,925.9395870371,0
+AVTX.US,D,20170314,000000,2620.8,2730.24,2238.05,2333.09,287.38715392733,0
+AVTX.US,D,20170315,000000,2332.8,2434.18,2167.49,2329.92,102.53298652124,0
+AVTX.US,D,20170316,000000,2418.62,2418.62,2188.8,2275.2,133.18958386609,0
+AVTX.US,D,20170317,000000,2217.6,2301.98,2188.8,2266.27,101.37013929437,0
+AVTX.US,D,20170320,000000,2246.4,2246.4,2102.4,2131.2,63.066666918933,0
+AVTX.US,D,20170321,000000,2131.2,2237.76,1900.8,1958.4,117.70451435971,0
+AVTX.US,D,20170322,000000,1958.4,2102.4,1958.4,2073.31,21.072916750958,0
+AVTX.US,D,20170323,000000,2073.6,2088,1958.4,2053.44,39.647569603035,0
+AVTX.US,D,20170324,000000,2073.31,2073.6,1987.2,2044.8,48.426736304818,0
+AVTX.US,D,20170327,000000,1987.2,2061.79,1987.2,2044.8,21.742708420304,0
+AVTX.US,D,20170328,000000,2073.89,2102.4,2001.6,2016,70.348611392506,0
+AVTX.US,D,20170329,000000,2073.6,2448,2016,2073.89,352.83923752247,0
+AVTX.US,D,20170330,000000,2102.69,2159.14,1987.2,2016.29,162.79618120674,0
+AVTX.US,D,20170331,000000,1987.2,2099.52,1900.8,1958.4,88.482292020596,0
+AVTX.US,D,20170403,000000,1958.4,2001.6,1904.26,1907.14,84.58750033835,0
+AVTX.US,D,20170404,000000,1902.53,1955.52,1759.68,1785.6,150.89583393692,0
+AVTX.US,D,20170405,000000,1782.72,1814.4,1613.38,1670.4,83.968055891428,0
+AVTX.US,D,20170406,000000,1526.4,1670.4,1326.53,1411.2,189.98854242662,0
+AVTX.US,D,20170407,000000,1463.62,1493.86,1382.4,1492.13,36.784722369361,0
+AVTX.US,D,20170410,000000,1497.6,1554.91,1439.71,1439.71,46.597569630835,0
+AVTX.US,D,20170411,000000,1468.8,1699.2,1387.3,1555.2,69.943055835328,0
+AVTX.US,D,20170412,000000,1612.8,1721.95,1526.4,1607.9,39.64131960301,0
+AVTX.US,D,20170413,000000,1644.48,1644.48,1469.95,1497.6,30.472222344111,0
+AVTX.US,D,20170417,000000,1516.61,1549.44,1440.58,1549.44,27.378125109512,0
+AVTX.US,D,20170418,000000,1526.69,1549.15,1443.74,1468.8,17.319444513722,0
+AVTX.US,D,20170419,000000,1542.24,1552.32,1497.6,1527.26,69.034722498361,0
+AVTX.US,D,20170420,000000,1545.98,1778.4,1425.6,1440,313.18264014162,0
+AVTX.US,D,20170421,000000,1468.8,1497.6,1440,1497.6,35.736805698503,0
+AVTX.US,D,20170424,000000,1497.6,1526.4,1440,1470.53,48.902777973389,0
+AVTX.US,D,20170425,000000,1497.6,1556.64,1475.42,1512,35.624652920276,0
+AVTX.US,D,20170426,000000,1489.54,1520.64,1411.2,1468.8,48.420139082569,0
+AVTX.US,D,20170427,000000,1440,1641.6,1440,1525.82,141.94548667889,0
+AVTX.US,D,20170428,000000,1036.8,1395.07,979.488,1272.96,485.78437694315,0
+AVTX.US,D,20170501,000000,1215.36,1612.8,1215.36,1533.89,163.08784787457,0
+AVTX.US,D,20170502,000000,1411.2,1555.2,1411.2,1512.58,88.493403131751,0
+AVTX.US,D,20170503,000000,1442.88,1584,1442.88,1584,55.747569667435,0
+AVTX.US,D,20170504,000000,1584,2073.6,1558.14,1730.59,254.46007046228,0
+AVTX.US,D,20170505,000000,1699.2,1785.6,1555.2,1742.4,40.310764050132,0
+AVTX.US,D,20170508,000000,1728,2088,1728,2073.6,140.3072922279,0
+AVTX.US,D,20170509,000000,2073.6,2563.2,1800,2361.31,671.32882212976,0
+AVTX.US,D,20170510,000000,2246.4,2418.91,2167.78,2217.6,152.00902838581,0
+AVTX.US,D,20170511,000000,2246.4,2246.4,2030.4,2102.4,101.65937540664,0
+AVTX.US,D,20170512,000000,2390.4,2562.91,2189.38,2304,302.63576509943,0
+AVTX.US,D,20170515,000000,2272.32,2304,2160,2268,76.984028085714,0
+AVTX.US,D,20170516,000000,2214.72,2214.72,2021.76,2021.76,75.990625303963,0
+AVTX.US,D,20170517,000000,1874.88,2016,1785.6,1829.09,105.91111153476,0
+AVTX.US,D,20170518,000000,1843.2,1958.4,1728,1785.6,129.66805607423,0
+AVTX.US,D,20170519,000000,1872,1872,1612.8,1814.4,68.78750027515,0
+AVTX.US,D,20170522,000000,1814.11,1822.46,1512.58,1696.32,81.726041993571,0
+AVTX.US,D,20170523,000000,1696.32,1907.71,1556.35,1624.03,118.9309032535,0
+AVTX.US,D,20170524,000000,1704.96,1726.56,1584,1636.42,77.355208642754,0
+AVTX.US,D,20170525,000000,1588.32,1728,1588.32,1672.42,21.699652864576,0
+AVTX.US,D,20170526,000000,1728,1728,1601.28,1612.8,39.385069601985,0
+AVTX.US,D,20170530,000000,1670.4,1670.4,1198.08,1440,120.25937548104,0
+AVTX.US,D,20170531,000000,1475.71,1584,1353.6,1441.73,50.385416868208,0
+AVTX.US,D,20170601,000000,1512,1641.6,1324.8,1468.8,120.12430603605,0
+AVTX.US,D,20170602,000000,1414.08,1584,1411.2,1497.6,54.517708551404,0
+AVTX.US,D,20170605,000000,1584,1584,1411.2,1440,62.921875251687,0
+AVTX.US,D,20170606,000000,1555.2,1555.2,1324.8,1356.48,56.229166891583,0
+AVTX.US,D,20170607,000000,1359.36,1497.89,1325.66,1440,44.893055735128,0
+AVTX.US,D,20170608,000000,1396.8,1468.8,1371.17,1445.76,9.7413194834097,0
+AVTX.US,D,20170609,000000,1445.76,1512,1353.6,1410.62,42.939583505092,0
+AVTX.US,D,20170612,000000,1373.76,1439.71,1368,1434.24,23.390972315786,0
+AVTX.US,D,20170613,000000,1440,1468.8,1324.8,1468.8,32.076041794971,0
+AVTX.US,D,20170614,000000,1411.49,1842.91,1411.2,1526.4,148.26007003748,0
+AVTX.US,D,20170615,000000,1584,1641.31,1477.44,1555.2,17.940972293986,0
+AVTX.US,D,20170616,000000,1509.12,1555.2,1443.17,1468.8,9.7552083723542,0
+AVTX.US,D,20170619,000000,1555.2,1696.9,1468.8,1636.99,102.111805964,0
+AVTX.US,D,20170620,000000,1728,1728,1572.19,1641.89,26.829861218431,0
+AVTX.US,D,20170621,000000,1642.18,1699.2,1526.4,1584,32.287847351374,0
+AVTX.US,D,20170622,000000,1584,1641.6,1541.38,1613.09,48.798611306306,0
+AVTX.US,D,20170623,000000,1575.36,1641.6,1454.4,1584,35.109722362661,0
+AVTX.US,D,20170626,000000,1529.28,1728,1497.6,1641.6,40.992708497304,0
+AVTX.US,D,20170627,000000,1590.34,1668.04,1584,1584,1.6204861175931,0
+AVTX.US,D,20170628,000000,1584,1785.6,1555.2,1634.4,39.717361269981,0
+AVTX.US,D,20170629,000000,1595.52,1728,1555.2,1699.2,29.189930672315,0
+AVTX.US,D,20170630,000000,1617.7,1670.4,1584,1650.24,11.151736155718,0
+AVTX.US,D,20170703,000000,1728,1728,1599.84,1699.2,4.6496527963764,0
+AVTX.US,D,20170705,000000,1656,1857.6,1641.6,1785.6,224.8381953438,0
+AVTX.US,D,20170706,000000,1872,4089.31,1843.2,4024.8,9077.2621890868,0
+AVTX.US,D,20170707,000000,2937.6,3283.2,2252.16,2405.09,2010.2246608187,0
+AVTX.US,D,20170710,000000,2378.3,2736,2073.6,2557.44,839.54375335818,0
+AVTX.US,D,20170711,000000,2476.22,2534.4,2160,2275.2,277.49444555442,0
+AVTX.US,D,20170712,000000,2131.2,2448.29,2073.89,2364.19,134.03020886945,0
+AVTX.US,D,20170713,000000,2275.2,2563.2,2117.95,2390.4,143.99132002041,0
+AVTX.US,D,20170714,000000,2591.42,3050.21,2448,2678.4,1262.5267411612,0
+AVTX.US,D,20170717,000000,2672.64,2793.6,2419.2,2448,189.66076464753,0
+AVTX.US,D,20170718,000000,2419.2,2558.02,2304,2419.2,110.51631988651,0
+AVTX.US,D,20170719,000000,2491.2,2491.2,2246.4,2273.47,93.123958705829,0
+AVTX.US,D,20170720,000000,2386.94,2390.4,2033.28,2188.51,212.64861196171,0
+AVTX.US,D,20170721,000000,2160,2246.4,2073.6,2159.71,67.470833603217,0
+AVTX.US,D,20170724,000000,2251.01,2288.16,2018.88,2246.4,93.239583706292,0
+AVTX.US,D,20170725,000000,2203.2,2275.2,2046.53,2116.8,32.713194575297,0
+AVTX.US,D,20170726,000000,2160,2390.4,2102.4,2361.6,220.05694532467,0
+AVTX.US,D,20170727,000000,2447.42,2448,2102.69,2160,210.05138972909,0
+AVTX.US,D,20170728,000000,2275.2,2275.2,2102.4,2160.58,52.984375211938,0
+AVTX.US,D,20170731,000000,2332.8,2332.8,2017.15,2044.8,84.099653114176,0
+AVTX.US,D,20170801,000000,2160,2160,2030.4,2030.4,66.173264153582,0
+AVTX.US,D,20170802,000000,2025.82,2128.32,2016,2044.8,77.344791976046,0
+AVTX.US,D,20170803,000000,2021.76,2024.06,1900.8,1929.6,74.689236409868,0
+AVTX.US,D,20170804,000000,1929.6,2014.88,1756.8,1774.08,94.394792044246,0
+AVTX.US,D,20170807,000000,1833.98,1833.98,1670.4,1699.2,143.58402835211,0
+AVTX.US,D,20170808,000000,1699.2,1900.8,1670.4,1728,54.590625218362,0
+AVTX.US,D,20170809,000000,1756.8,1785.6,1612.8,1641.6,55.201041887471,0
+AVTX.US,D,20170810,000000,1641.6,1742.11,1584,1641.6,43.618055730028,0
+AVTX.US,D,20170811,000000,1641.6,1642.46,1555.2,1623.74,38.958333489167,0
+AVTX.US,D,20170814,000000,1958.4,2016,1506.24,1685.38,516.0281270641,0
+AVTX.US,D,20170815,000000,1584,1720.4,1535.33,1670.4,102.76423652217,0
+AVTX.US,D,20170816,000000,1670.4,1728,1557.5,1664.06,57.119444672922,0
+AVTX.US,D,20170817,000000,1670.4,1728,1508.54,1655.71,89.209028134614,0
+AVTX.US,D,20170818,000000,1614.24,1785.6,1614.24,1785.6,122.43645882308,0
+AVTX.US,D,20170821,000000,1776.96,1872,1670.4,1756.8,87.410069794085,0
+AVTX.US,D,20170822,000000,1814.4,1828.8,1699.49,1728,72.834028069114,0
+AVTX.US,D,20170823,000000,1728,1814.4,1699.49,1785.6,33.740972357186,0
+AVTX.US,D,20170824,000000,1756.8,2476.8,1756.8,2390.4,654.91354428631,0
+AVTX.US,D,20170825,000000,2505.6,2505.6,2053.44,2160,435.77673785421,0
+AVTX.US,D,20170828,000000,2160,2275.2,1987.2,2045.38,120.87013937237,0
+AVTX.US,D,20170829,000000,2044.8,2096.18,1958.4,2059.2,59.913541906321,0
+AVTX.US,D,20170830,000000,2059.2,2304,2018.02,2102.4,59.303472459436,0
+AVTX.US,D,20170831,000000,2102.4,2217.6,2074.18,2108.16,90.502430917565,0
+AVTX.US,D,20170901,000000,2188.8,2246.4,2044.8,2102.4,103.81597263749,0
+AVTX.US,D,20170905,000000,2073.89,2332.8,2073.89,2188.8,161.81979231395,0
+AVTX.US,D,20170906,000000,2298.24,2298.24,2073.6,2131.2,58.492708567304,0
+AVTX.US,D,20170907,000000,2217.6,2217.6,2073.6,2188.8,21.610069530885,0
+AVTX.US,D,20170908,000000,2165.76,2174.4,2131.2,2174.4,33.06250013225,0
+AVTX.US,D,20170911,000000,2188.8,2419.2,2138.4,2419.2,172.95173680292,0
+AVTX.US,D,20170912,000000,2304,2706.91,2246.4,2332.8,371.6309042643,0
+AVTX.US,D,20170913,000000,2280.96,2476.8,2160,2361.6,103.63645874788,0
+AVTX.US,D,20170914,000000,2361.6,2419.2,2275.2,2332.8,43.704861285931,0
+AVTX.US,D,20170915,000000,2419.2,2419.2,2246.4,2246.4,89.876042026171,0
+AVTX.US,D,20170918,000000,2304,2332.8,2174.4,2217.6,32.486805685503,0
+AVTX.US,D,20170919,000000,2289.6,2289.6,1929.6,2217.02,69.223264165782,0
+AVTX.US,D,20170920,000000,2102.4,2275.2,2088.86,2260.8,23.351041760071,0
+AVTX.US,D,20170921,000000,2275.2,2332.8,2160,2217.6,38.450694598247,0
+AVTX.US,D,20170922,000000,2275.2,2275.2,2160,2260.51,66.490278043739,0
+AVTX.US,D,20170925,000000,2275.2,2414.3,2211.55,2279.81,109.14201432546,0
+AVTX.US,D,20170926,000000,2307.17,2335.68,2218.18,2303.71,45.219791847546,0
+AVTX.US,D,20170927,000000,2260.51,2333.38,2220.48,2332.8,55.981944668372,0
+AVTX.US,D,20170928,000000,2332.51,2585.66,2332.51,2390.4,221.12708421784,0
+AVTX.US,D,20170929,000000,2476.8,2647.01,2412.58,2448.29,203.07743136787,0
+AVTX.US,D,20171002,000000,2419.2,2649.6,2379.74,2637.79,106.34479209205,0
+AVTX.US,D,20171003,000000,2707.2,3859.2,2620.8,3168,1550.5725756467,0
+AVTX.US,D,20171004,000000,3052.8,3168,2736,2966.69,165.70382010726,0
+AVTX.US,D,20171005,000000,3110.4,3859.2,2880,3052.8,648.48541926059,0
+AVTX.US,D,20171006,000000,2966.4,3398.4,2937.6,3196.8,189.64583409192,0
+AVTX.US,D,20171009,000000,3513.6,3513.6,2966.4,3024.29,85.542361453281,0
+AVTX.US,D,20171010,000000,2995.2,3132.86,2880.29,3052.8,66.639583599892,0
+AVTX.US,D,20171011,000000,3024,3600,3018.24,3146.69,245.51562598206,0
+AVTX.US,D,20171012,000000,3254.4,3270.53,3052.8,3081.6,61.542014135057,0
+AVTX.US,D,20171013,000000,3074.11,3341.09,3052.8,3139.2,142.64236168168,0
+AVTX.US,D,20171016,000000,3081.6,3369.6,2995.2,3139.2,99.013542062721,0
+AVTX.US,D,20171017,000000,3225.6,3225.6,2649.6,2995.2,147.15555614418,0
+AVTX.US,D,20171018,000000,2793.6,3021.12,2793.6,2937.6,38.921875155688,0
+AVTX.US,D,20171019,000000,2995.2,3052.8,2649.89,2822.69,50.856944647872,0
+AVTX.US,D,20171020,000000,2649.89,2764.51,2466.14,2649.6,108.96597265809,0
+AVTX.US,D,20171023,000000,2581.06,2678.4,2581.06,2620.8,4.9552083531542,0
+AVTX.US,D,20171024,000000,2563.2,2735.42,2448,2592,50.159027978414,0
+AVTX.US,D,20171025,000000,2592,2995.2,2563.22,2678.4,66.896875267588,0
+AVTX.US,D,20171026,000000,2812.32,2995.2,2679.55,2822.4,50.789930758715,0
+AVTX.US,D,20171027,000000,3081.6,3081.6,2678.69,2822.4,25.847222325611,0
+AVTX.US,D,20171030,000000,2736,3168,2736,3168,113.89618101114,0
+AVTX.US,D,20171031,000000,3168,3312,3167.71,3254.4,39.007291822696,0
+AVTX.US,D,20171101,000000,3254.4,3254.69,3117.02,3166.56,12.863194495897,0
+AVTX.US,D,20171102,000000,3340.8,3384,3024,3168,54.309722439461,0
+AVTX.US,D,20171103,000000,3056.83,3283.2,2966.4,3196.8,33.303472355436,0
+AVTX.US,D,20171106,000000,3600,3744,3225.89,3312,257.69513991967,0
+AVTX.US,D,20171107,000000,3283.2,3283.2,2937.6,3168,61.01631968851,0
+AVTX.US,D,20171108,000000,3139.2,3251.52,3052.8,3052.8,37.153472370836,0
+AVTX.US,D,20171109,000000,3110.4,3150.43,2882.88,3052.8,16.585416733008,0
+AVTX.US,D,20171110,000000,3139.2,3168,2880,2880,30.859375123437,0
+AVTX.US,D,20171113,000000,2937.6,3081.6,2908.8,2908.8,52.618750210475,0
+AVTX.US,D,20171114,000000,2937.6,3225.6,2908.8,3024,206.20451471371,0
+AVTX.US,D,20171115,000000,3024,3272.54,2966.4,3196.8,38.443402931551,0
+AVTX.US,D,20171116,000000,3254.4,3369.6,3110.4,3138.05,48.934722417961,0
+AVTX.US,D,20171117,000000,3340.8,3427.2,3110.4,3254.4,108.88194487997,0
+AVTX.US,D,20171120,000000,3254.4,3478.46,3225.89,3398.4,63.108333585767,0
+AVTX.US,D,20171121,000000,3542.4,3542.4,3369.6,3369.6,65.735416929608,0
+AVTX.US,D,20171122,000000,3398.4,3484.8,3369.6,3398.4,43.992361287081,0
+AVTX.US,D,20171124,000000,3456,3481.92,3369.6,3398.4,13.571527832064,0
+AVTX.US,D,20171127,000000,3542.4,6192,3542.4,4785.98,2051.4572998725,0
+AVTX.US,D,20171128,000000,4320,4521.6,3772.8,3774.82,360.63923755367,0
+AVTX.US,D,20171129,000000,3945.6,7632,3888,5184,2974.3666785641,0
+AVTX.US,D,20171130,000000,5126.4,5356.8,4406.4,5125.82,520.72430763846,0
+AVTX.US,D,20171201,000000,5097.6,5961.6,4665.6,5011.2,366.28889035404,0
+AVTX.US,D,20171204,000000,5558.4,5699.52,4924.8,5126.4,194.49895911133,0
+AVTX.US,D,20171205,000000,5328,5328,4665.6,4752,120.37013937037,0
+AVTX.US,D,20171206,000000,4723.2,4749.12,4118.4,4320,103.90173652672,0
+AVTX.US,D,20171207,000000,4348.8,4821.12,4089.6,4694.11,132.75416719768,0
+AVTX.US,D,20171208,000000,4780.8,5068.51,4615.49,4838.4,80.443750321775,0
+AVTX.US,D,20171211,000000,4838.4,5097.6,4464,5068.8,136.56944499072,0
+AVTX.US,D,20171212,000000,5068.8,6152.26,5011.2,5385.6,415.58055721788,0
+AVTX.US,D,20171213,000000,5472,6134.4,5184,5771.52,157.49027840774,0
+AVTX.US,D,20171214,000000,5731.2,5904,5328,5500.8,108.77569487955,0
+AVTX.US,D,20171215,000000,5529.6,5760,5389.63,5587.2,75.41631974611,0
+AVTX.US,D,20171218,000000,5760,6480,5760,6249.6,339.861806915,0
+AVTX.US,D,20171219,000000,6451.2,8150.4,6451.2,7286.4,820.33646161469,0
+AVTX.US,D,20171220,000000,7315.2,7689.02,6624,7084.8,196.90138967649,0
+AVTX.US,D,20171221,000000,7344,8291.52,7084.8,7804.8,233.45972315606,0
+AVTX.US,D,20171222,000000,8121.6,10747.6,7922.88,8697.6,776.10903088221,0
+AVTX.US,D,20171226,000000,8899.2,9907.2,8786.3,9561.6,267.04375106817,0
+AVTX.US,D,20171227,000000,9878.4,11808,9878.4,11635.2,730.65764181151,0
+AVTX.US,D,20171228,000000,12240,12240,8496,9561.6,726.3145862386,0
+AVTX.US,D,20171229,000000,9360,9360,8208,9216,197.5118063456,0
+AVTX.US,D,20180102,000000,9417.6,9993.6,7632,9590.4,325.88784852577,0
+AVTX.US,D,20180103,000000,9734.4,9734.4,8956.8,9360,82.210416995508,0
+AVTX.US,D,20180104,000000,9561.6,9648,8789.76,9216,80.042014209057,0
+AVTX.US,D,20180105,000000,9244.8,9331.2,8294.4,8582.4,88.609722576661,0
+AVTX.US,D,20180108,000000,8524.8,8755.2,7891.2,8035.2,101.78333374047,0
+AVTX.US,D,20180109,000000,8006.4,8208,6595.2,7286.4,207.0177091614,0
+AVTX.US,D,20180110,000000,7228.8,7257.31,6451.2,6451.2,157.59618118594,0
+AVTX.US,D,20180111,000000,6393.6,8755.2,6307.2,7776,555.06771055358,0
+AVTX.US,D,20180112,000000,7401.6,8035.2,6796.8,7891.2,166.57222288851,0
+AVTX.US,D,20180116,000000,7833.6,7833.6,7228.8,7488,73.137153070326,0
+AVTX.US,D,20180117,000000,7459.2,7857.5,7229.09,7660.8,76.181250304725,0
+AVTX.US,D,20180118,000000,7545.6,8179.2,7545.6,7603.2,96.47118094144,0
+AVTX.US,D,20180119,000000,7862.4,8611.2,7596.29,8467.2,118.79201436406,0
+AVTX.US,D,20180122,000000,8496,9907.2,8496,9244.8,238.53402873191,0
+AVTX.US,D,20180123,000000,9388.8,10915.2,8928,10137.6,223.07534811452,0
+AVTX.US,D,20180124,000000,10512,10656,8841.6,9187.2,147.3559033672,0
+AVTX.US,D,20180125,000000,9129.6,10172.2,9072,9993.6,103.0190976343,0
+AVTX.US,D,20180126,000000,10166.4,10656,9792,9993.6,142.92395890503,0
+AVTX.US,D,20180129,000000,10080,10483.2,9993.6,10281.6,62.418403027451,0
+AVTX.US,D,20180130,000000,10080,10310.4,9100.8,9705.6,68.016666938733,0
+AVTX.US,D,20180131,000000,10108.8,10281.6,9388.8,9532.8,37.095139037269,0
+AVTX.US,D,20180201,000000,9360,9993.6,9160.42,9160.42,42.011805723603,0
+AVTX.US,D,20180202,000000,8956.8,9561.6,8640,8640,125.33645883468,0
+AVTX.US,D,20180205,000000,8640,9504,8150.4,9417.6,59.959028017614,0
+AVTX.US,D,20180206,000000,8697.6,9216,8697.6,9043.2,35.165625140662,0
+AVTX.US,D,20180207,000000,9043.2,10080,8928,9964.8,74.187153074526,0
+AVTX.US,D,20180208,000000,10080,10624.3,9378.14,9532.8,63.068403030051,0
+AVTX.US,D,20180209,000000,9532.8,9734.4,8208,8784,72.410069734085,0
+AVTX.US,D,20180212,000000,8956.8,9792,8956.8,9648,48.510416860708,0
+AVTX.US,D,20180213,000000,9360,9945.5,9302.4,9763.2,30.420486232793,0
+AVTX.US,D,20180214,000000,10108.8,11376,10108.8,11376,0.34722222361111,0
+AVTX.US,D,20180215,000000,11520,11520,10281.6,10814.4,105.15833375397,0
+AVTX.US,D,20180216,000000,10684.8,11779.2,10684.8,11635.2,130.30798663234,0
+AVTX.US,D,20180220,000000,11808,12816,10857.6,11174.4,290.40416782828,0
+AVTX.US,D,20180221,000000,11116.8,12240,11001.6,11664,86.579861457431,0
+AVTX.US,D,20180222,000000,11664,11949.1,11145.6,11655.4,42.111111279556,0
+AVTX.US,D,20180223,000000,11750.4,13017.6,11664,12672,180.36597294369,0
+AVTX.US,D,20180226,000000,13017.6,14342.4,13017.6,14256,195.7072924495,0
+AVTX.US,D,20180227,000000,14400,16528.3,14342.4,15033.6,360.89236255468,0
+AVTX.US,D,20180228,000000,15264,15522,12931.2,13420.8,232.09132037281,0
+AVTX.US,D,20180301,000000,12960,12960,12153.6,12729.6,104.67395875203,0
+AVTX.US,D,20180302,000000,12528,14256,12528,14198.4,130.46284774407,0
+AVTX.US,D,20180305,000000,14169.6,14400,13536,13910.4,69.593403056151,0
+AVTX.US,D,20180306,000000,14112,15062.4,13478.4,14832,69.499653055776,0
+AVTX.US,D,20180307,000000,14832,16355.5,14428.8,16300.8,192.5809035481,0
+AVTX.US,D,20180308,000000,16416,16473.6,15264,15494.4,141.194097787,0
+AVTX.US,D,20180309,000000,15494.4,15744.4,14140.8,15580.8,128.35312551341,0
+AVTX.US,D,20180312,000000,15609.6,15667.2,14688,14832,99.678472620936,0
+AVTX.US,D,20180313,000000,14832,14860.8,13766.4,14428.8,94.289930932715,0
+AVTX.US,D,20180314,000000,14428.8,15120,14083.2,14947.2,60.248264129882,0
+AVTX.US,D,20180315,000000,15120,16070.4,14845.5,15177.6,77.485069754385,0
+AVTX.US,D,20180316,000000,15091.2,15350.4,14430.8,15062.4,83.784028112914,0
+AVTX.US,D,20180319,000000,14889.6,15523.2,14707.3,15148.8,54.871875219487,0
+AVTX.US,D,20180320,000000,15264,15292.8,13737.6,14803.2,162.67708398404,0
+AVTX.US,D,20180321,000000,14601.6,14889.6,13827.2,13996.8,54.861805775003,0
+AVTX.US,D,20180322,000000,13824,14371.2,13420.8,13622.4,66.769791933746,0
+AVTX.US,D,20180323,000000,13564.8,13622.4,12355.2,12787.2,127.8559032892,0
+AVTX.US,D,20180326,000000,12931.2,13561.9,12182.4,12412.8,76.951389196694,0
+AVTX.US,D,20180327,000000,12672,12672,11980.8,12211.2,44.868055735028,0
+AVTX.US,D,20180328,000000,11808,11808,10224,11260.8,137.79618110674,0
+AVTX.US,D,20180329,000000,11232,12700.8,11232,12355.2,82.202778106589,0
+AVTX.US,D,20180402,000000,12384,12412.8,10670.4,12384,154.5368061737,0
+AVTX.US,D,20180403,000000,12384,13219.2,11606.4,12355.2,68.320486384393,0
+AVTX.US,D,20180404,000000,11923.2,12816,11664,12326.4,77.023611419206,0
+AVTX.US,D,20180405,000000,12384,12787.2,12355.2,12556.8,29.176389005594,0
+AVTX.US,D,20180406,000000,12556.8,12873.6,11692.8,11923.2,45.032639069019,0
+AVTX.US,D,20180409,000000,11462.4,11683.6,10944,11289.6,74.670833632017,0
+AVTX.US,D,20180410,000000,11289.6,11952,11263.7,11491.2,35.504861253131,0
+AVTX.US,D,20180411,000000,11059.2,11952,10972.8,11059.2,64.072916922958,0
+AVTX.US,D,20180412,000000,11059.2,11289.6,10540.8,10857.6,35.15868069619,0
+AVTX.US,D,20180413,000000,10972.8,10972.8,10425.6,10656,30.688541789421,0
+AVTX.US,D,20180416,000000,10627.2,10656,8928,9849.6,188.24791741966,0
+AVTX.US,D,20180417,000000,10080,10436,9763.2,10051.2,77.668055866228,0
+AVTX.US,D,20180418,000000,9936,9936,9438.34,9849.6,93.266667039733,0
+AVTX.US,D,20180419,000000,10224,10828.8,9993.6,10281.6,89.559028136014,0
+AVTX.US,D,20180420,000000,10310.4,11347.2,10281.6,11232,143.30659779545,0
+AVTX.US,D,20180423,000000,12038.4,12182.4,11289.9,12038.4,93.803472597436,0
+AVTX.US,D,20180424,000000,12096,12960,11692.8,12931.2,92.18368092429,0
+AVTX.US,D,20180425,000000,12787.2,12787.2,11983.7,12297.6,61.264583578392,0
+AVTX.US,D,20180426,000000,12268.8,12793.2,11923.2,12124.8,59.350694681847,0
+AVTX.US,D,20180427,000000,12067.2,12182.4,11321.3,11664,42.759722393261,0
+AVTX.US,D,20180430,000000,11750.4,11750.4,10658.9,10713.6,39.272569601535,0
+AVTX.US,D,20180501,000000,10713.6,11433.6,10512,11174.4,32.760069575485,0
+AVTX.US,D,20180502,000000,11145.6,11952,10972.8,11808,33.302777910989,0
+AVTX.US,D,20180503,000000,11664,11865.6,11232,11548.8,21.154513973507,0
+AVTX.US,D,20180504,000000,11404.8,11808,11347.2,11635.2,21.778472309336,0
+AVTX.US,D,20180507,000000,11808,11980.8,11664,11836.8,15.750347285224,0
+AVTX.US,D,20180508,000000,11779.2,12202,11695.4,11836.8,11.2750000451,0
+AVTX.US,D,20180509,000000,11952,11952,11289.6,11347.2,36.019791810746,0
+AVTX.US,D,20180510,000000,11721.6,11721.6,11174.4,11203.2,31.051389013094,0
+AVTX.US,D,20180511,000000,11145.6,11232,9389.38,10080,150.72118115844,0
+AVTX.US,D,20180514,000000,10080,10425.6,9832.61,10166.4,41.517708499404,0
+AVTX.US,D,20180515,000000,10166.4,10828.8,10051.2,10684.8,63.356250253425,0
+AVTX.US,D,20180516,000000,10742.4,11142.7,10656,10742.4,28.302430668765,0
+AVTX.US,D,20180517,000000,10828.8,11203.2,10483.2,11088,47.445833523117,0
+AVTX.US,D,20180518,000000,11174.4,11520,11038.2,11260.8,40.860764052332,0
+AVTX.US,D,20180521,000000,11404.8,11577.6,10713.6,10800,77.934375311738,0
+AVTX.US,D,20180522,000000,11030.4,11635.2,10946.9,11116.8,46.75381963146,0
+AVTX.US,D,20180523,000000,11116.8,11145.6,10800,11059.2,24.305555652778,0
+AVTX.US,D,20180524,000000,11174.4,11462.4,11030.4,11347.2,37.401389038494,0
+AVTX.US,D,20180525,000000,11347.2,11491.2,11145.6,11203.2,12.375694493947,0
+AVTX.US,D,20180529,000000,11347.2,11462.4,11088,11404.8,39.323958490629,0
+AVTX.US,D,20180530,000000,11433.6,12556.8,11433.6,12412.8,101.2381948494,0
+AVTX.US,D,20180531,000000,12441.6,12816,11865.6,11952,52.328472431536,0
+AVTX.US,D,20180601,000000,11980.8,12211.2,11635.2,12153.6,35.455555697378,0
+AVTX.US,D,20180604,000000,12240,12355.2,11923.2,12326.4,27.239236220068,0
+AVTX.US,D,20180605,000000,12268.8,12844.8,12268.8,12643.2,26.235069549385,0
+AVTX.US,D,20180606,000000,12643.2,12902.4,12098.9,12441.6,41.506250166025,0
+AVTX.US,D,20180607,000000,12528,12528,12038.4,12326.4,34.164236247768,0
+AVTX.US,D,20180608,000000,12355.2,12499.2,12268.8,12355.2,16.30381950966,0
+AVTX.US,D,20180611,000000,12355.2,12355.2,12009.6,12153.6,13.207638941719,0
+AVTX.US,D,20180612,000000,12067.2,12268.8,11980.8,12182.4,12.409027827414,0
+AVTX.US,D,20180613,000000,12153.6,13680,12153.6,13219.2,64.573958591629,0
+AVTX.US,D,20180614,000000,13334.4,14212.8,13334.4,13968,45.112152958226,0
+AVTX.US,D,20180615,000000,14054.4,14342.4,13766.4,13795.2,26.295138994069,0
+AVTX.US,D,20180618,000000,13910.4,14400,13795.2,14227.2,41.268402942851,0
+AVTX.US,D,20180619,000000,14313.6,14313.6,13305.6,13852.8,45.057291846896,0
+AVTX.US,D,20180620,000000,14083.2,14227.2,13859.7,14083.2,18.409375073637,0
+AVTX.US,D,20180621,000000,14025.6,14313.6,13939.2,14083.2,24.919791766346,0
+AVTX.US,D,20180622,000000,14083.2,14195.5,13996.8,14140.8,30.837152901126,0
+AVTX.US,D,20180625,000000,14198.4,14227.2,13104,13276.8,16.131944508972,0
+AVTX.US,D,20180626,000000,13392,13619.5,13104.3,13363.2,11.580208379654,0
+AVTX.US,D,20180627,000000,13363.2,13443.8,12989.1,13161.6,9.3638889263444,0
+AVTX.US,D,20180628,000000,12672,12787.2,11232,12441.6,49.05381964066,0
+AVTX.US,D,20180629,000000,12009.6,12787.2,11865.6,12499.2,19.19131952121,0
+AVTX.US,D,20180702,000000,12268.8,12700.8,12211.2,12528,16.123958397829,0
+AVTX.US,D,20180703,000000,12729.6,13334.4,12470.4,13334.4,20.861458416779,0
+AVTX.US,D,20180705,000000,13680,13824,13450.8,13824,25.146527878364,0
+AVTX.US,D,20180706,000000,13824,13824,13593.6,13737.6,14.522916724758,0
+AVTX.US,D,20180709,000000,13852.8,14112,13449.6,13449.6,21.182986195843,0
+AVTX.US,D,20180710,000000,13536,13677.1,13190.4,13190.4,10.229166707583,0
+AVTX.US,D,20180711,000000,13132.8,13448.4,12643.2,12844.8,18.401388962494,0
+AVTX.US,D,20180712,000000,12902.4,13161.6,12804.5,12960,4.2305555724778,0
+AVTX.US,D,20180713,000000,12960,13046.4,11548.8,11894.4,36.419444590122,0
+AVTX.US,D,20180716,000000,11952,12326.4,11894.4,12268.8,17.489583403292,0
+AVTX.US,D,20180717,000000,12441.6,12758.4,12096,12614.4,24.457291764496,0
+AVTX.US,D,20180718,000000,12412.8,12729.6,12412.8,12556.8,10.104861151531,0
+AVTX.US,D,20180719,000000,12614.4,13420.8,12585.6,13305.6,17.230555624478,0
+AVTX.US,D,20180720,000000,13305.6,13824,13305.6,13420.8,22.978472314136,0
+AVTX.US,D,20180723,000000,13305.6,13392,12960,13392,4.9583333531667,0
+AVTX.US,D,20180724,000000,13478.4,13593.6,12672,12729.6,9.3003472594236,0
+AVTX.US,D,20180725,000000,12844.8,13392,12240,13363.2,23.179861203831,0
+AVTX.US,D,20180726,000000,13564.8,13622.4,12816,13334.4,11.560069490685,0
+AVTX.US,D,20180727,000000,13248,13248,12528,12672,16.494097288199,0
+AVTX.US,D,20180730,000000,12729.6,12899.5,11839.7,12672,21.252430640565,0
+AVTX.US,D,20180731,000000,12787.2,12787.2,11952,12787.2,10.630208375854,0
+AVTX.US,D,20180801,000000,12816,12816,12412.8,12700.8,11.019097266299,0
+AVTX.US,D,20180802,000000,12585.6,13075.2,12211.2,13075.2,8.1743055882528,0
+AVTX.US,D,20180803,000000,13104,13420.8,13017.6,13392,6.9975694724347,0
+AVTX.US,D,20180806,000000,13478.4,13766.4,12614.4,12873.6,25.41250010165,0
+AVTX.US,D,20180807,000000,12873.6,13445,12729.6,13017.6,7.1097222506611,0
+AVTX.US,D,20180808,000000,13017.6,13334.4,12701.1,13219.2,7.7520833643417,0
+AVTX.US,D,20180809,000000,13104,13507.2,12211.2,12211.2,32.723958464229,0
+AVTX.US,D,20180810,000000,12211.2,12947,11952,12844.8,22.064583421592,0
+AVTX.US,D,20180813,000000,12902.4,12902.4,11116.8,11289.6,36.677430702265,0
+AVTX.US,D,20180814,000000,11520,12078.7,11520,11606.4,13.360069497885,0
+AVTX.US,D,20180815,000000,11721.6,11750.4,11462.7,11692.8,9.2559028148014,0
+AVTX.US,D,20180816,000000,11779.2,11865.6,11116.8,11260.8,23.543750094175,0
+AVTX.US,D,20180817,000000,11376,11520,11088.3,11260.8,20.672916749358,0
+AVTX.US,D,20180820,000000,11318.4,13104,11318.4,12873.6,41.734027944714,0
+AVTX.US,D,20180821,000000,12988.8,14054.1,12960,13852.8,72.720139179769,0
+AVTX.US,D,20180822,000000,13910.4,14751.9,13392,14400,59.319791903946,0
+AVTX.US,D,20180823,000000,14544,14976,13910.4,14083.2,31.704166793483,0
+AVTX.US,D,20180824,000000,14256,14313.6,13708.8,13824,16.144097286799,0
+AVTX.US,D,20180827,000000,14227.2,14227.2,13478.4,13824,26.164236215768,0
+AVTX.US,D,20180828,000000,13824,14340.7,13824,14112,20.257638969919,0
+AVTX.US,D,20180829,000000,14140.8,14457.6,13881.6,14400,18.88750007555,0
+AVTX.US,D,20180830,000000,14457.6,14457.6,13996.8,14112,18.472569518335,0
+AVTX.US,D,20180831,000000,14112,14371.2,13682.9,13910.4,21.527777863889,0
+AVTX.US,D,20180904,000000,13795.2,13910.4,13276.8,13766.4,12.806944495672,0
+AVTX.US,D,20180905,000000,13449.6,13968,13190.4,13651.2,19.765277856839,0
+AVTX.US,D,20180906,000000,13363.2,13420.8,12614.4,12988.8,23.734722317161,0
+AVTX.US,D,20180907,000000,12873.6,13248,12672,12844.8,10.579166708983,0
+AVTX.US,D,20180910,000000,12182.4,13305.6,12182.4,13219.2,14.817013948157,0
+AVTX.US,D,20180911,000000,13248,13852.8,12962.9,13737.6,21.201388973694,0
+AVTX.US,D,20180912,000000,13868.9,14071.1,13334.4,13651.2,10.188888929644,0
+AVTX.US,D,20180913,000000,13680,13737.6,13308.5,13737.6,10.327430596865,0
+AVTX.US,D,20180914,000000,13651.2,13824,13132.8,13132.8,10.222569485335,0
+AVTX.US,D,20180917,000000,13161.6,13651.2,12643.2,13132.8,16.516666732733,0
+AVTX.US,D,20180918,000000,13046.4,13708.8,12700.2,13593.6,11.412847267874,0
+AVTX.US,D,20180919,000000,13680,13752,12614.4,12902.4,24.780208432454,0
+AVTX.US,D,20180920,000000,13059.6,13593.6,13059.6,13593.6,16.388888954444,0
+AVTX.US,D,20180921,000000,13593.6,13593.6,12384,12384,33.277430688665,0
+AVTX.US,D,20180924,000000,12441.6,13276.8,12441.6,13276.8,10.273611152206,0
+AVTX.US,D,20180925,000000,13104,13506.9,12988.8,13104,17.5750000703,0
+AVTX.US,D,20180926,000000,13075.2,13392,13075.2,13363.2,14.269444501522,0
+AVTX.US,D,20180927,000000,13363.2,13824,13363.2,13564.8,31.71631957131,0
+AVTX.US,D,20180928,000000,13507.2,13536,13104,13449.6,8.8479167020583,0
+AVTX.US,D,20181001,000000,13305.6,13478.4,13132.8,13420.8,16.989930623515,0
+AVTX.US,D,20181002,000000,13420.8,13536,12556.8,12585.6,28.403125113612,0
+AVTX.US,D,20181003,000000,12787.2,13291.2,12556.8,12787.2,16.508333399367,0
+AVTX.US,D,20181004,000000,12816,13190.4,12470.4,12556.8,19.238888965844,0
+AVTX.US,D,20181005,000000,12556.8,13075.2,12326.4,13075.2,13.868750055475,0
+AVTX.US,D,20181008,000000,12931.2,12988.5,11836.8,12672,45.451041848471,0
+AVTX.US,D,20181009,000000,12556.8,12787.2,12384,12614.4,14.120833389817,0
+AVTX.US,D,20181010,000000,12672,12960,12470.4,12556.8,14.762152836826,0
+AVTX.US,D,20181011,000000,12499.2,13248,12396.7,13190.4,21.230208418254,0
+AVTX.US,D,20181012,000000,13363.2,13449.6,13075.2,13305.6,15.851041730071,0
+AVTX.US,D,20181015,000000,13276.8,13392,12787.2,13219.2,30.479514010807,0
+AVTX.US,D,20181016,000000,13305.6,13305.6,12960,13161.6,19.040277853939,0
+AVTX.US,D,20181017,000000,13104,13248,12902.4,13074.9,30.718750122875,0
+AVTX.US,D,20181018,000000,13104,13248,12672,12873.6,27.448958443129,0
+AVTX.US,D,20181019,000000,12585.6,13968,12585.6,13017.6,135.6440977648,0
+AVTX.US,D,20181022,000000,12960,13128.8,12312,12384,33.460069578285,0
+AVTX.US,D,20181023,000000,12153.6,12556.8,11894.4,12009.6,58.690278012539,0
+AVTX.US,D,20181024,000000,11952,12528,11030.4,11203.2,62.740972473186,0
+AVTX.US,D,20181025,000000,11376,11980.8,11222.8,11520,30.279166787783,0
+AVTX.US,D,20181026,000000,11462.4,11996.4,10944,11347.2,71.475347508124,0
+AVTX.US,D,20181029,000000,11404.8,11894.4,10742.4,11145.6,34.798264028082,0
+AVTX.US,D,20181030,000000,11145.6,11923.2,10800,10886.4,35.797569587635,0
+AVTX.US,D,20181031,000000,10742.4,12067.2,10742.4,11808,23.695138983669,0
+AVTX.US,D,20181101,000000,11808,13104,11729.4,12902.4,42.226389057794,0
+AVTX.US,D,20181102,000000,12787.2,13046.4,12528,12700.8,10.397222263811,0
+AVTX.US,D,20181105,000000,12700.8,13248,12268.8,13046.4,9.8593750394375,0
+AVTX.US,D,20181106,000000,12412.8,12860.1,12412.8,12528,7.1097222506611,0
+AVTX.US,D,20181107,000000,12614.4,13219.2,12614.4,12931.2,11.30381948966,0
+AVTX.US,D,20181108,000000,12700.8,12931.2,12441.6,12902.4,5.2090277986139,0
+AVTX.US,D,20181109,000000,12931.2,13132.8,12211.2,12528,9.0218750360875,0
+AVTX.US,D,20181112,000000,12499.2,12729.6,11520,11520,17.319791735946,0
+AVTX.US,D,20181113,000000,11520,11881.7,10987.2,11116.8,21.378125085513,0
+AVTX.US,D,20181114,000000,11059.2,11181.3,10800,11088,13.621875054488,0
+AVTX.US,D,20181115,000000,11088,11577.6,10800,10857.6,17.394791736246,0
+AVTX.US,D,20181116,000000,10857.6,11203.2,10382.4,10800,22.044791754846,0
+AVTX.US,D,20181119,000000,10713.6,10800,10195.2,10339.2,12.042013937057,0
+AVTX.US,D,20181120,000000,9878.4,10825.9,9792,10281.6,30.192361231881,0
+AVTX.US,D,20181121,000000,10166.4,10425.6,10097.3,10224,18.986458409279,0
+AVTX.US,D,20181123,000000,10224,10614.5,10137.6,10137.6,11.67118060224,0
+AVTX.US,D,20181126,000000,10080,10699.8,10022.4,10252.8,35.023611251206,0
+AVTX.US,D,20181127,000000,10316.2,10512,9907.2,10051.2,42.483333503267,0
+AVTX.US,D,20181128,000000,9993.6,10454.4,9953.86,10195.2,35.428472363936,0
+AVTX.US,D,20181129,000000,10080,10569.6,9914.4,10022.4,18.323263962182,0
+AVTX.US,D,20181130,000000,9964.8,10137.6,9964.8,10108.8,35.039583473492,0
+AVTX.US,D,20181203,000000,10224,10368,9763.2,9936,35.179514029607,0
+AVTX.US,D,20181204,000000,9993.6,10051.2,8985.6,9820.8,6.2670139139569,0
+AVTX.US,D,20181206,000000,9648,10051.2,9648,9792,32.150347350824,0
+AVTX.US,D,20181207,000000,9792,10108.8,9719.42,9763.2,37.219444593322,0
+AVTX.US,D,20181210,000000,9619.2,9907.2,9561.6,9648,33.366666800133,0
+AVTX.US,D,20181211,000000,9676.8,9883.87,9593.57,9676.8,23.792361206281,0
+AVTX.US,D,20181212,000000,9849.6,9936,9676.8,9734.4,17.605555625978,0
+AVTX.US,D,20181213,000000,9763.2,10022.4,9705.6,9792,20.713888971744,0
+AVTX.US,D,20181214,000000,9676.8,9792,9417.6,9561.6,25.240277878739,0
+AVTX.US,D,20181217,000000,9446.4,9504,9101.09,9417.6,23.654166761283,0
+AVTX.US,D,20181218,000000,9475.2,9763.2,9388.8,9417.6,12.535416716808,0
+AVTX.US,D,20181219,000000,9417.6,9532.8,9100.8,9158.4,18.788541741821,0
+AVTX.US,D,20181220,000000,9244.8,9475.2,9100.8,9187.2,28.723611226006,0
+AVTX.US,D,20181221,000000,9129.6,9244.8,9043.2,9216,48.272916859758,0
+AVTX.US,D,20181224,000000,9043.2,9216,7804.8,8784,12.203125048813,0
+AVTX.US,D,20181226,000000,8755.2,9186.91,8668.8,9072,22.739583424292,0
+AVTX.US,D,20181227,000000,8812.8,9503.14,8582.4,8697.6,14.07118061184,0
+AVTX.US,D,20181228,000000,8719.2,9158.4,8719.2,9043.2,18.238194517397,0
+AVTX.US,D,20181231,000000,9158.4,9849.6,8985.6,9302.4,21.609027864214,0
+AVTX.US,D,20190102,000000,9158.4,10080,8870.69,10051.2,9.3809028153014,0
+AVTX.US,D,20190103,000000,9504,10080,9302.4,9964.8,7.1128472506736,0
+AVTX.US,D,20190104,000000,10080,10080,9532.8,10080,18.901041742271,0
+AVTX.US,D,20190107,000000,10080,11203.2,9870.05,10656,45.703125182812,0
+AVTX.US,D,20190108,000000,10800,11433.6,10627.2,10713.6,10.69618059834,0
+AVTX.US,D,20190109,000000,10828.8,11301.1,10742.4,10886.4,17.676388959594,0
+AVTX.US,D,20190110,000000,10742.4,11347.2,10339.2,11203.2,7.7534722532361,0
+AVTX.US,D,20190111,000000,11116.8,11347.2,11030.4,11232,6.9982639168819,0
+AVTX.US,D,20190114,000000,11059.2,11462.4,10713.6,10972.8,12.392013938457,0
+AVTX.US,D,20190115,000000,10944,12614.4,10656,12441.6,85.564583675592,0
+AVTX.US,D,20190116,000000,12384,14544,12384,14400,87.72881979536,0
+AVTX.US,D,20190117,000000,14630.4,14976,12096,14256,53.387847435774,0
+AVTX.US,D,20190118,000000,13132.8,14731.2,12960,14688,26.313888994144,0
+AVTX.US,D,20190122,000000,14976,16992,14286.2,14889.6,138.95104222247,0
+AVTX.US,D,20190123,000000,14976,16012.8,14860.8,15062.4,23.910763984532,0
+AVTX.US,D,20190124,000000,14832,14860.8,13996.8,14371.2,23.574305649853,0
+AVTX.US,D,20190125,000000,14400,14889.6,14078.3,14688,13.85381949986,0
+AVTX.US,D,20190128,000000,14112,15465.6,14112,15033.6,20.636805638103,0
+AVTX.US,D,20190129,000000,15177.6,15357.6,14544,14889.6,8.0291666987833,0
+AVTX.US,D,20190130,000000,14918.4,14918.4,14486.4,14918.4,12.492708383304,0
+AVTX.US,D,20190131,000000,14716.8,15552,14408.6,14976,47.946527969564,0
+AVTX.US,D,20190201,000000,14976,15494.4,14659.2,15408,10.816666709933,0
+AVTX.US,D,20190204,000000,15523.2,15523.2,14947.2,15148.8,14.002430611565,0
+AVTX.US,D,20190205,000000,14918.4,15379.2,14716.8,15004.8,12.019444492522,0
+AVTX.US,D,20190206,000000,15350.4,15532.4,14688,15062.4,7.2659722512861,0
+AVTX.US,D,20190207,000000,15235.2,15275.2,14601.6,14803.2,9.1843750367375,0
+AVTX.US,D,20190208,000000,14918.4,14918.4,14169.6,14284.8,11.64618060214,0
+AVTX.US,D,20190211,000000,14400,14544,14211.6,14428.8,15.497222284211,0
+AVTX.US,D,20190212,000000,14198.4,14832,14086.1,14688,23.442013982657,0
+AVTX.US,D,20190213,000000,14601.6,14630.4,12988.8,13132.8,37.564583483592,0
+AVTX.US,D,20190214,000000,13132.8,13276.8,12614.4,12960,29.58750011835,0
+AVTX.US,D,20190215,000000,14630.4,15552,13680,14644.8,283.71736224598,0
+AVTX.US,D,20190219,000000,14976,15051.2,14227.2,14745.6,29.4500001178,0
+AVTX.US,D,20190220,000000,14544,15120,14544,14860.8,21.39131953001,0
+AVTX.US,D,20190221,000000,14774.4,15292.8,14774.4,15033.6,11.886111158656,0
+AVTX.US,D,20190222,000000,15120,15494.4,14774.4,15292.8,10.3000000412,0
+AVTX.US,D,20190225,000000,15494.4,17740.8,15436.8,17452.8,76.165972526886,0
+AVTX.US,D,20190226,000000,18000,19440,17817.7,19267.2,74.230555852478,0
+AVTX.US,D,20190227,000000,19353.6,22031.7,18144,20793.6,71.832291953996,0
+AVTX.US,D,20190228,000000,20851.2,21456,20044.8,20620.8,84.134722558761,0
+AVTX.US,D,20190301,000000,20592,20877.1,17308.8,17798.4,60.052430795765,0
+AVTX.US,D,20190304,000000,17798.4,19670.4,17481.6,19670.4,16.351041732071,0
+AVTX.US,D,20190305,000000,19641.6,19785.6,15552,15696,120.29131992561,0
+AVTX.US,D,20190306,000000,15552,16323.8,15552,16156.8,167.03888955704,0
+AVTX.US,D,20190307,000000,16041.6,16200,15264,15897.6,53.611111325556,0
+AVTX.US,D,20190308,000000,15667.2,16012.8,15580.8,15868.8,42.464930725415,0
+AVTX.US,D,20190311,000000,16128,16128,15580.8,15868.8,40.300347383424,0
+AVTX.US,D,20190312,000000,15984,16063.5,15724.8,15840,36.844444591822,0
+AVTX.US,D,20190313,000000,15868.8,16099.2,15696,15955.2,91.501042032671,0
+AVTX.US,D,20190314,000000,15897.6,15984,15724.8,15955.2,73.33750029335,0
+AVTX.US,D,20190315,000000,15955.2,16358.4,15611.3,16358.4,58.354166900083,0
+AVTX.US,D,20190318,000000,16646.4,16767.9,15955.2,16416,63.397569698035,0
+AVTX.US,D,20190319,000000,16185.6,16675.2,15897.6,16416,79.240972539186,0
+AVTX.US,D,20190320,000000,16344,17136,16185.6,16848,41.148958497929,0
+AVTX.US,D,20190321,000000,16732.8,17280,16560,17049.6,26.710069551285,0
+AVTX.US,D,20190322,000000,16992,16992,15909.7,16099.2,19.017013964957,0
+AVTX.US,D,20190325,000000,16128,16128,15120.3,15868.8,53.204861323931,0
+AVTX.US,D,20190326,000000,15840,16214.4,14400,15897.6,23.076736203418,0
+AVTX.US,D,20190327,000000,15897.6,15955.2,15264,15782.4,25.735763991832,0
+AVTX.US,D,20190328,000000,15926.4,16416,15552,16300.8,53.104166879083,0
+AVTX.US,D,20190329,000000,16963.2,16963.2,16329.6,16819.2,49.384375197538,0
+AVTX.US,D,20190401,000000,16992,18446.4,16214.4,17913.6,82.342014218257,0
+AVTX.US,D,20190402,000000,17913.6,18633.6,16992,17251.2,45.938194628197,0
+AVTX.US,D,20190403,000000,17280,17951,16025.2,16444.8,45.008333513367,0
+AVTX.US,D,20190404,000000,16416,17337.6,16156.8,16704,22.095486199493,0
+AVTX.US,D,20190405,000000,16675.2,17193.6,16214.4,16214.4,12.036111159256,0
+AVTX.US,D,20190408,000000,16214.4,16689.6,14745.6,14947.2,44.657986289743,0
+AVTX.US,D,20190409,000000,15580.8,15840,14716.8,14832,61.129861355631,0
+AVTX.US,D,20190410,000000,14889.6,16416,14889.6,16300.8,21.788541753821,0
+AVTX.US,D,20190411,000000,16214.4,16531.2,15926.4,16156.8,15.490625061962,0
+AVTX.US,D,20190412,000000,16300.8,16300.8,15465.6,15667.2,13.191666719433,0
+AVTX.US,D,20190415,000000,15638.4,15667.2,14716.8,14889.6,49.369791864146,0
+AVTX.US,D,20190416,000000,14976,15177.6,14659.2,14918.4,13.485416720608,0
+AVTX.US,D,20190417,000000,14947.2,15321.6,13420.8,14976,37.839583484692,0
+AVTX.US,D,20190418,000000,14976,15552,14745.6,15350.4,12.515625050062,0
+AVTX.US,D,20190422,000000,15696,16848,15004.8,16560,71.47118084144,0
+AVTX.US,D,20190423,000000,16531.2,16948.8,15929.3,16761.6,22.005208421354,0
+AVTX.US,D,20190424,000000,16732.8,16905.6,16070.4,16272,15.936458397079,0
+AVTX.US,D,20190425,000000,16070.4,16646.4,15840,16128,25.477430657465,0
+AVTX.US,D,20190426,000000,16128,16272,15523.2,15811.2,39.872222381711,0
+AVTX.US,D,20190429,000000,15667.2,16070.4,15148.8,15811.2,28.684027892514,0
+AVTX.US,D,20190430,000000,15543.1,15811.2,15062.4,15667.2,9.2243055924528,0
+AVTX.US,D,20190501,000000,15696,15811.2,15206.4,15292.8,9.9743055954528,0
+AVTX.US,D,20190502,000000,15062.4,15667.2,15062.4,15667.2,11.844791714046,0
+AVTX.US,D,20190503,000000,15436.8,16272,15436.8,16041.6,8.7711805906403,0
+AVTX.US,D,20190506,000000,15408,15926.4,15350.4,15724.8,26.843402885151,0
+AVTX.US,D,20190507,000000,15796.8,16099.2,15379.2,15408,20.556250082225,0
+AVTX.US,D,20190508,000000,15177.6,15523.2,14284.8,14745.6,57.559375230237,0
+AVTX.US,D,20190509,000000,14400,14486.4,13795.2,13881.6,43.740625174963,0
+AVTX.US,D,20190510,000000,14054.4,14486.4,13737.6,14457.6,50.757639091919,0
+AVTX.US,D,20190513,000000,14918.4,14947.2,13680,14313.6,43.285764062032,0
+AVTX.US,D,20190514,000000,14342.4,15552,13968,15235.2,32.702777908589,0
+AVTX.US,D,20190515,000000,15177.6,15955.2,15148.8,15811.2,54.361111328556,0
+AVTX.US,D,20190516,000000,15811.2,15811.2,13824,15148.8,32.17881957316,0
+AVTX.US,D,20190517,000000,15206.4,15638.4,15004.8,15465.6,18.107291739096,0
+AVTX.US,D,20190520,000000,15206.4,15638.4,14803.2,15292.8,14.476041724571,0
+AVTX.US,D,20190521,000000,15350.4,15753.6,15235.2,15264,24.403472319836,0
+AVTX.US,D,20190522,000000,15091.2,15408,14832,14976,6.1392361356681,0
+AVTX.US,D,20190523,000000,14889.6,14889.6,14371.2,14515.2,15.071875060288,0
+AVTX.US,D,20190524,000000,14572.8,14601.6,14140.8,14342.4,22.8000000912,0
+AVTX.US,D,20190528,000000,14284.8,14400,13968,14284.8,13.387847275774,0
+AVTX.US,D,20190529,000000,14140.8,14140.8,12787.2,12931.2,91.475347588124,0
+AVTX.US,D,20190530,000000,12988.8,14832,12988.8,14313.6,38.2000001528,0
+AVTX.US,D,20190531,000000,14140.8,14371.2,13537.7,14054.4,14.30381950166,0
+AVTX.US,D,20190603,000000,14054.4,14515.2,13449.6,13593.6,42.080555723878,0
+AVTX.US,D,20190604,000000,13737.6,14659.2,13651.2,14428.8,18.41250007365,0
+AVTX.US,D,20190605,000000,14371.2,14630.4,13449.6,14313.6,17.356597291649,0
+AVTX.US,D,20190606,000000,14313.6,14515.2,13737.6,14025.6,15.106597282649,0
+AVTX.US,D,20190607,000000,14025.6,14544,13824,13968,46.707291853496,0
+AVTX.US,D,20190610,000000,13996.8,14774.4,13331.5,14342.4,87.715625350862,0
+AVTX.US,D,20190611,000000,14400,15465.6,14112,15120,93.268055928628,0
+AVTX.US,D,20190612,000000,15004.8,15811.2,15004.8,15552,57.443750229775,0
+AVTX.US,D,20190613,000000,15609.6,16617.6,15508.8,16444.8,58.093750232375,0
+AVTX.US,D,20190614,000000,16387.2,17199.6,15264,15379.2,43.860764064332,0
+AVTX.US,D,20190617,000000,15408,15811.2,14832,14832,28.543750114175,0
+AVTX.US,D,20190618,000000,15292.8,15292.8,14544,14774.4,75.104861411531,0
+AVTX.US,D,20190619,000000,14832,14961.6,14198.4,14544,25.206944545272,0
+AVTX.US,D,20190620,000000,14601.6,14774.4,14112,14198.4,25.522222324311,0
+AVTX.US,D,20190621,000000,14256,14428.8,13478.4,14400,47.429166856383,0
+AVTX.US,D,20190624,000000,14313.6,14371.2,13651.2,14140.8,36.854166814083,0
+AVTX.US,D,20190625,000000,14313.6,14400,13824,14054.4,36.075347366524,0
+AVTX.US,D,20190626,000000,14371.2,14371.2,13852.8,14112,47.047916854858,0
+AVTX.US,D,20190627,000000,14112,14803.2,13824,14054.4,47.470486300993,0
+AVTX.US,D,20190628,000000,13968,15840,13680,15667.2,1054.020143105,0
+AVTX.US,D,20190701,000000,15926.4,17078.4,15494.4,16272,182.89097295379,0
+AVTX.US,D,20190702,000000,16243.2,16272,14400,14659.2,224.11527867424,0
+AVTX.US,D,20190703,000000,14688,16243.2,14688,15552,46.731250186925,0
+AVTX.US,D,20190705,000000,15580.8,15580.8,15110.8,15552,20.588194526797,0
+AVTX.US,D,20190708,000000,15494.4,15638.4,14832,15235.2,48.858333528767,0
+AVTX.US,D,20190709,000000,15062.4,15552,15062.4,15465.6,27.579166776983,0
+AVTX.US,D,20190710,000000,15465.6,15724.8,15235.2,15552,17.781597293349,0
+AVTX.US,D,20190711,000000,15523.2,15609.6,14745.6,15120,21.096875084387,0
+AVTX.US,D,20190712,000000,15004.8,15004.8,14139.9,14313.6,23.189930648315,0
+AVTX.US,D,20190715,000000,14313.6,14313.6,13766.4,13968,21.694791753446,0
+AVTX.US,D,20190716,000000,14083.2,14400,13766.4,14112,15.689930618315,0
+AVTX.US,D,20190717,000000,13881.6,13910.4,13104,13392,42.396527947364,0
+AVTX.US,D,20190718,000000,13305.6,13449.6,13190.1,13305.6,13.339236164468,0
+AVTX.US,D,20190719,000000,13161.6,13363.2,13104,13248,18.088888961244,0
+AVTX.US,D,20190722,000000,13334.4,13420.8,12960,13046.4,16.222569509335,0
+AVTX.US,D,20190723,000000,12960,13046.4,12182.4,12643.2,33.30868068879,0
+AVTX.US,D,20190724,000000,12412.8,13104,12096,12873.6,22.829166757983,0
+AVTX.US,D,20190725,000000,12816,12873.6,12182.4,12240,14.635763947432,0
+AVTX.US,D,20190726,000000,12211.2,12528,12124.8,12412.8,15.319444505722,0
+AVTX.US,D,20190729,000000,12384,12745.4,12038.4,12240,23.779166761783,0
+AVTX.US,D,20190730,000000,12009.6,12384,11865.6,12009.6,24.00868065159,0
+AVTX.US,D,20190731,000000,11865.6,12470.4,11174.4,11606.4,39.179166823383,0
+AVTX.US,D,20190801,000000,11606.4,12369.6,10684.8,10713.6,22.252430644565,0
+AVTX.US,D,20190802,000000,10396.8,10569.6,9993.6,10396.8,47.852083524742,0
+AVTX.US,D,20190805,000000,10108.8,10121.5,9475.2,9561.6,43.383333506867,0
+AVTX.US,D,20190806,000000,9561.6,9820.8,9216,9360,29.301736228318,0
+AVTX.US,D,20190807,000000,9360,9604.8,8409.6,8438.4,45.542708515504,0
+AVTX.US,D,20190808,000000,8496,10353.6,8409.6,10195.2,34.351389026294,0
+AVTX.US,D,20190809,000000,10224,10540.5,9216,9244.8,30.233333454267,0
+AVTX.US,D,20190812,000000,9216,9417.6,8985.6,9302.4,16.23750006495,0
+AVTX.US,D,20190813,000000,9331.2,9676.8,9014.4,9648,23.442361204881,0
+AVTX.US,D,20190814,000000,9417.6,10166.4,9244.8,9964.8,38.944097377999,0
+AVTX.US,D,20190815,000000,10166.4,10569.6,9964.8,10339.2,20.526736193218,0
+AVTX.US,D,20190816,000000,10546.6,10546.6,9708.48,10137.6,16.781597289349,0
+AVTX.US,D,20190819,000000,10224,10915.2,9936,10713.6,16.454861176931,0
+AVTX.US,D,20190820,000000,10684.8,11635.2,10540.8,11030.4,11.76250004705,0
+AVTX.US,D,20190821,000000,11577.6,12153.6,11059.2,11347.2,31.461458459179,0
+AVTX.US,D,20190822,000000,11347.2,11347.2,10137.6,10166.4,13.378472275736,0
+AVTX.US,D,20190823,000000,10166.4,10166.4,9216.29,9244.8,19.739930634515,0
+AVTX.US,D,20190826,000000,9417.6,10310.4,9273.6,9619.2,23.565277872039,0
+AVTX.US,D,20190827,000000,9676.8,9849.6,8524.8,8611.2,60.207291907496,0
+AVTX.US,D,20190828,000000,8640,9302.4,8452.8,8928,47.947222414011,0
+AVTX.US,D,20190829,000000,8928,9705.6,8409.6,9590.4,48.66250019465,0
+AVTX.US,D,20190830,000000,9676.8,10512,9072,9331.2,26.898263996482,0
+AVTX.US,D,20190903,000000,9331.2,9388.8,8467.2,8553.6,22.319444533722,0
+AVTX.US,D,20190904,000000,8784,9719.71,8553.6,8697.6,24.972916766558,0
+AVTX.US,D,20190905,000000,8784,9014.4,8380.8,8928,17.388888958444,0
+AVTX.US,D,20190906,000000,8928,8928,8380.8,8438.4,34.669097360899,0
+AVTX.US,D,20190909,000000,8841.6,9734.4,8640,9331.2,46.24618074054,0
+AVTX.US,D,20190910,000000,9475.2,10195.2,9360,9820.8,45.378472403736,0
+AVTX.US,D,20190911,000000,9936,10569.6,9648,10339.2,28.173611223806,0
+AVTX.US,D,20190912,000000,10569.6,11088,10339.2,10800,30.405555677178,0
+AVTX.US,D,20190913,000000,10886.4,10886.4,9936,10281.6,50.588194646797,0
+AVTX.US,D,20190916,000000,10656,11577.6,9936,9993.6,38.088889041244,0
+AVTX.US,D,20190917,000000,9964.8,10252.8,9648,9792,29.655555674178,0
+AVTX.US,D,20190918,000000,9820.8,10195.2,9388.8,9619.2,25.178125100712,0
+AVTX.US,D,20190919,000000,9734.4,9936,9388.8,9619.2,23.067708425604,0
+AVTX.US,D,20190920,000000,9619.2,9878.4,9043.2,9705.6,72.132291955196,0
+AVTX.US,D,20190923,000000,9590.4,10425.6,9590.4,10281.6,11.385763934432,0
+AVTX.US,D,20190924,000000,10339.2,10339.2,9705.6,9820.8,18.723958408229,0
+AVTX.US,D,20190925,000000,9820.8,10800,9417.6,10742.4,31.087152902126,0
+AVTX.US,D,20190926,000000,10684.8,10684.8,9648,9705.6,15.460416728508,0
+AVTX.US,D,20190927,000000,9792,9792,9230.4,9417.6,8.0468750321875,0
+AVTX.US,D,20190930,000000,9388.8,9849.6,8928,9475.2,20.722569527335,0
+AVTX.US,D,20191001,000000,9561.6,10022.4,8928,8956.8,9.7538194834597,0
+AVTX.US,D,20191002,000000,8928,9187.2,8697.6,9129.6,16.919097289899,0
+AVTX.US,D,20191003,000000,9072,9424.8,8928,9129.6,7.9961805875403,0
+AVTX.US,D,20191004,000000,9216,9216,8985.6,9072,7.8038194756597,0
+AVTX.US,D,20191007,000000,9072,9590.4,9072,9100.8,4.3246527950764,0
+AVTX.US,D,20191008,000000,8841.6,8956.8,8640,8668.8,16.14131950901,0
+AVTX.US,D,20191009,000000,8668.8,9388.8,8543.23,8611.2,10.836805598903,0
+AVTX.US,D,20191010,000000,8841.6,9014.4,8640,8928,7.7670139199569,0
+AVTX.US,D,20191011,000000,9216,9216,8899.2,8985.6,8.2364583662792,0
+AVTX.US,D,20191014,000000,9216,10627.2,9216,9849.6,39.592014047257,0
+AVTX.US,D,20191015,000000,10022.4,10166.4,9648,9993.6,14.705208392154,0
+AVTX.US,D,20191016,000000,9820.8,10195.2,9792,9907.2,7.9434028095514,0
+AVTX.US,D,20191017,000000,10022.4,10195.2,9849.6,9993.6,11.286458378479,0
+AVTX.US,D,20191018,000000,9878.4,10080,9631.58,9763.2,6.3729166921583,0
+AVTX.US,D,20191021,000000,10080,10080,9129.6,9216,16.602777844189,0
+AVTX.US,D,20191022,000000,9158.4,9446.4,8956.8,9273.6,12.671875050688,0
+AVTX.US,D,20191023,000000,9417.6,9648,8985.6,9475.2,12.9750000519,0
+AVTX.US,D,20191024,000000,9590.4,9849.6,9100.8,9763.2,8.9138889245444,0
+AVTX.US,D,20191025,000000,9792,9950.4,9388.8,9504,7.0291666947833,0
+AVTX.US,D,20191028,000000,9561.6,9993.6,9561.6,9705.6,13.108333385767,0
+AVTX.US,D,20191029,000000,9676.8,9820.8,9302.4,9504,24.314930652815,0
+AVTX.US,D,20191030,000000,9446.4,9590.4,8956.8,9273.6,17.481250069925,0
+AVTX.US,D,20191031,000000,9158.4,9936,8928,9907.2,24.019444540522,0
+AVTX.US,D,20191101,000000,9607.68,10368,9607.68,10051.2,14.886458392879,0
+AVTX.US,D,20191104,000000,10137.6,10425.3,9878.4,9907.2,8.2451389218694,0
+AVTX.US,D,20191105,000000,9590.4,9936,9417.6,9705.6,9.0385417028208,0
+AVTX.US,D,20191106,000000,9648,10022.4,9648,9907.2,6.1559028024014,0
+AVTX.US,D,20191107,000000,10051.2,10281.6,9964.8,10195.2,11.78368060269,0
+AVTX.US,D,20191108,000000,10080,10512,9619.2,9705.6,19.46250007785,0
+AVTX.US,D,20191111,000000,9792,10128.4,9648,9648,8.9072917022958,0
+AVTX.US,D,20191112,000000,9648,10368,9532.8,9648,18.849652853176,0
+AVTX.US,D,20191113,000000,9676.8,9820.8,9446.4,9590.4,6.9840278057139,0
+AVTX.US,D,20191114,000000,9734.4,9792,8582.4,8697.6,24.850347321624,0
+AVTX.US,D,20191115,000000,8640,8726.4,8412.48,8611.2,36.335069589785,0
+AVTX.US,D,20191118,000000,8611.2,9014.4,8582.4,8956.8,43.57118072984,0
+AVTX.US,D,20191119,000000,9014.4,9820.8,9014.4,9676.8,10.130208373854,0
+AVTX.US,D,20191120,000000,9648,9763.2,8496,9129.6,56.374653003276,0
+AVTX.US,D,20191121,000000,9129.6,9244.8,8476.13,8524.8,18.061458405579,0
+AVTX.US,D,20191122,000000,8640,9633.6,8380.8,9590.4,37.984375151937,0
+AVTX.US,D,20191125,000000,9561.6,9907.2,9561.6,9734.4,23.9500000958,0
+AVTX.US,D,20191126,000000,9820.8,9849.6,9619.2,9705.6,13.098263941282,0
+AVTX.US,D,20191127,000000,9820.8,10368,9532.8,10281.6,21.339583418692,0
+AVTX.US,D,20191129,000000,10310.4,10886.4,10252.8,10857.6,22.402083422942,0
+AVTX.US,D,20191202,000000,11433.6,11433.6,10339.2,10569.6,14.938888948644,0
+AVTX.US,D,20191203,000000,10828.8,10886.4,10108.8,10224,16.522222288311,0
+AVTX.US,D,20191204,000000,10368,10944,10108.8,10656,8.6461805901403,0
+AVTX.US,D,20191205,000000,10684.8,10857.6,9648,9705.6,13.255902830801,0
+AVTX.US,D,20191206,000000,9907.2,11692.8,9907.2,11520,39.881597381749,0
+AVTX.US,D,20191209,000000,11520,11520,10569.6,10713.6,24.090277874139,0
+AVTX.US,D,20191210,000000,10800,11539.9,10598.4,11059.2,35.293055696728,0
+AVTX.US,D,20191211,000000,11289.6,13176,11232,12038.4,70.060416946908,0
+AVTX.US,D,20191212,000000,11980.8,13459.4,11635.2,12672,49.000694640447,0
+AVTX.US,D,20191213,000000,13651.2,13793.5,12268.8,12700.8,45.428472403936,0
+AVTX.US,D,20191216,000000,12816,13017.6,11721.6,12873.6,31.589236237468,0
+AVTX.US,D,20191217,000000,12873.6,12873.6,12384,12643.2,13.261458386379,0
+AVTX.US,D,20191218,000000,12844.8,12844.8,11462.4,12499.2,34.417014026557,0
+AVTX.US,D,20191219,000000,11577.6,13219.2,11577.6,12326.4,40.665277940439,0
+AVTX.US,D,20191220,000000,12412.8,12873.6,12096,12326.4,43.165625172663,0
+AVTX.US,D,20191223,000000,12499.2,15292.8,12355.2,15206.4,184.03715351393,0
+AVTX.US,D,20191224,000000,15120,17827.2,15120,16444.8,240.74305651853,0
+AVTX.US,D,20191226,000000,16588.8,16938.4,15638.4,15840,23.602083427742,0
+AVTX.US,D,20191227,000000,15811.2,16128,14688,14774.4,26.169444549122,0
+AVTX.US,D,20191230,000000,14774.4,15350.4,12182.4,14976,76.275347527324,0
+AVTX.US,D,20191231,000000,14803.2,15580.8,14400,15523.2,21.548263975082,0
+AVTX.US,D,20200102,000000,15465.6,15465.6,14256,14486.4,26.945486218893,0
+AVTX.US,D,20200103,000000,14371.2,15120,12988.8,13564.8,31.518055681628,0
+AVTX.US,D,20200106,000000,13046.4,14054.4,12268.8,12988.8,74.24618085254,0
+AVTX.US,D,20200107,000000,12729.6,13248,12326.4,12916.8,15.904861174731,0
+AVTX.US,D,20200108,000000,12787.2,13622.4,12787.2,13449.6,23.926041762371,0
+AVTX.US,D,20200109,000000,13132.8,13910.4,13132.8,13478.4,25.187152878526,0
+AVTX.US,D,20200110,000000,14342.4,14918.4,13852.8,14198.4,57.244097451199,0
+AVTX.US,D,20200113,000000,14198.4,14198.4,13046.4,13766.4,21.45381953026,0
+AVTX.US,D,20200114,000000,13795.2,14400,13507.2,13852.8,28.012847334274,0
+AVTX.US,D,20200115,000000,13795.2,14227.2,13680,14083.2,20.830208416654,0
+AVTX.US,D,20200116,000000,14342.4,14976,13968,14630.4,45.785069627585,0
+AVTX.US,D,20200117,000000,14803.2,14947.2,14431.7,14486.4,21.909027865414,0
+AVTX.US,D,20200121,000000,14457.6,14457.6,13708.8,14169.6,18.330208406654,0
+AVTX.US,D,20200122,000000,14400,14400,13708.8,13795.2,17.670833404017,0
+AVTX.US,D,20200123,000000,13824,13825.4,13132.8,13305.6,12.87881949596,0
+AVTX.US,D,20200124,000000,13478.4,13622.4,13017.6,13276.8,10.379861152631,0
+AVTX.US,D,20200127,000000,12873.6,12931.2,12240,12556.8,18.695138963669,0
+AVTX.US,D,20200128,000000,12326.4,13219.2,12326.4,12902.4,16.447222288011,0
+AVTX.US,D,20200129,000000,12672,12804.8,12096,12499.2,13.769444499522,0
+AVTX.US,D,20200130,000000,12153.6,12672,11808,12470.4,11.211458378179,0
+AVTX.US,D,20200131,000000,12384,12384,11289.6,11376,26.887847329774,0
+AVTX.US,D,20200203,000000,11404.8,12096.3,11376,11462.4,25.987847326174,0
+AVTX.US,D,20200204,000000,11404.8,12009.6,11260.8,11779.2,13.541666720833,0
+AVTX.US,D,20200205,000000,12067.2,12067.2,10343.2,10771.2,52.510764098932,0
+AVTX.US,D,20200206,000000,11260.8,12528,11232,12297.6,72.963541958521,0
+AVTX.US,D,20200207,000000,12268.8,12902.4,11721.6,12297.6,59.474653015676,0
+AVTX.US,D,20200210,000000,12096,12306.2,11088,11606.4,30.779861234231,0
+AVTX.US,D,20200211,000000,11606.4,11750.4,11232,11520,25.394444546022,0
+AVTX.US,D,20200212,000000,11520,11692.8,11001.6,11520,16.869097289699,0
+AVTX.US,D,20200213,000000,11318.4,11520,11232,11347.2,8.6746528124764,0
+AVTX.US,D,20200214,000000,11232,11289.6,10828.8,11030.4,18.364583406792,0
+AVTX.US,D,20200218,000000,11145.6,11808,11030.4,11520,22.274305644653,0
+AVTX.US,D,20200219,000000,11635.2,11779.2,11491.2,11577.6,12.661111161756,0
+AVTX.US,D,20200220,000000,11520,11750.4,11001.6,11606.4,12.677430606265,0
+AVTX.US,D,20200221,000000,11606.4,11721.6,11289.6,11664,12.265972271286,0
+AVTX.US,D,20200224,000000,11030.4,11425.5,10483.2,10540.8,32.487847352174,0
+AVTX.US,D,20200225,000000,10540.8,10540.8,9878.4,9892.8,29.762152896826,0
+AVTX.US,D,20200226,000000,9907.2,10368,9504,9734.4,16.462152843626,0
+AVTX.US,D,20200227,000000,9619.2,9743.62,8524.8,8553.6,43.757639063919,0
+AVTX.US,D,20200228,000000,7970.11,8899.2,7970.11,8784,62.886111362656,0
+AVTX.US,D,20200302,000000,8841.6,9792,8611.2,9705.6,29.846875119387,0
+AVTX.US,D,20200303,000000,9705.6,9878.4,8640,8870.4,42.875694615947,0
+AVTX.US,D,20200304,000000,9331.2,9446.4,8784.29,9302.4,21.647916753258,0
+AVTX.US,D,20200305,000000,8870.4,9475.2,8668.8,8784,23.556944538672,0
+AVTX.US,D,20200306,000000,8323.2,8812.8,7891.2,8208,41.920833501017,0
+AVTX.US,D,20200309,000000,7344,7891.2,7344,7545.6,40.976389052794,0
+AVTX.US,D,20200310,000000,7545.6,8424,7223.9,7891.2,42.885416838208,0
+AVTX.US,D,20200311,000000,7545.6,8035.2,6768,6940.8,41.344791832046,0
+AVTX.US,D,20200312,000000,5126.4,6796.8,5126.4,5875.2,64.746528036764,0
+AVTX.US,D,20200313,000000,5500.8,6278.4,5500.8,6278.4,43.457986284943,0
+AVTX.US,D,20200316,000000,4636.8,5904,4377.6,4896,68.065278050039,0
+AVTX.US,D,20200317,000000,5500.8,5904,4723.2,5904,38.577777932089,0
+AVTX.US,D,20200318,000000,5616,5961.6,5184,5817.6,43.579861285431,0
+AVTX.US,D,20200319,000000,5904,7948.8,5817.6,7891.2,47.961805747403,0
+AVTX.US,D,20200320,000000,8150.4,8409.6,6796.8,7747.2,74.080208629654,0
+AVTX.US,D,20200323,000000,7862.4,8035.2,6696,7891.2,55.022569664535,0
+AVTX.US,D,20200324,000000,8236.8,8553.6,7891.2,8553.6,54.831250219325,0
+AVTX.US,D,20200325,000000,8524.8,8611.2,7488,7603.2,33.861458468779,0
+AVTX.US,D,20200326,000000,8323.2,8323.2,7113.6,7516.8,92.681944815172,0
+AVTX.US,D,20200327,000000,7315.2,7603.2,6393.6,6796.8,165.0881951048,0
+AVTX.US,D,20200330,000000,6912,7459.2,6451.2,6912,103.5059031918,0
+AVTX.US,D,20200331,000000,6969.6,7142.4,6393.6,7142.4,64.170486367793,0
+AVTX.US,D,20200401,000000,6854.4,7286.4,6422.4,6480,49.295139086069,0
+AVTX.US,D,20200402,000000,6537.6,6585.98,5846.4,6163.2,40.715625162863,0
+AVTX.US,D,20200403,000000,6048,6393.6,5846.4,6278.4,32.89618068714,0
+AVTX.US,D,20200406,000000,6508.8,7084.8,6393.6,6739.2,50.718402980651,0
+AVTX.US,D,20200407,000000,7027.2,7315.2,6192,6192,41.784722389361,0
+AVTX.US,D,20200408,000000,6422.4,7228.8,6422.4,6969.6,48.371875193487,0
+AVTX.US,D,20200409,000000,6710.4,7430.4,6710.4,7401.6,37.423611260806,0
+AVTX.US,D,20200413,000000,7401.6,8236.8,6652.8,7977.6,51.988541874621,0
+AVTX.US,D,20200414,000000,8150.4,8438.4,7488,8208,61.946528025564,0
+AVTX.US,D,20200415,000000,7833.6,8236.8,7372.8,7920,82.045139217069,0
+AVTX.US,D,20200416,000000,7920,7920,7344,7660.8,47.245833522317,0
+AVTX.US,D,20200417,000000,7977.6,8150.4,7574.4,8064,52.631250210525,0
+AVTX.US,D,20200420,000000,7862.4,8150.4,7286.4,7574.4,31.724305682453,0
+AVTX.US,D,20200421,000000,7488,7574.4,7056,7459.2,32.372222351711,0
+AVTX.US,D,20200422,000000,7516.8,7536.96,7200,7488,32.848264020282,0
+AVTX.US,D,20200423,000000,7344,7632,7171.2,7315.2,37.470486260993,0
+AVTX.US,D,20200424,000000,7459.2,7574.4,7142.4,7430.4,39.888541826221,0
+AVTX.US,D,20200427,000000,7488,7718.4,7142.4,7401.6,93.393403151351,0
+AVTX.US,D,20200428,000000,7632,7632,6854.4,7084.8,115.51006990648,0
+AVTX.US,D,20200429,000000,7257.6,7574.4,6854.4,7171.2,73.645833627917,0
+AVTX.US,D,20200430,000000,7142.4,7200,6652.8,6825.6,66.168403042451,0
+AVTX.US,D,20200501,000000,6854.4,6854.4,6364.8,6624,41.454166832483,0
+AVTX.US,D,20200504,000000,6624,6624,5673.6,6336,153.72118117044,0
+AVTX.US,D,20200505,000000,6393.6,6624,6249.6,6480,44.815625179263,0
+AVTX.US,D,20200506,000000,6537.6,6652.8,6422.4,6566.4,34.071527914064,0
+AVTX.US,D,20200507,000000,6508.8,6854.4,6307.2,6566.4,51.598611317506,0
+AVTX.US,D,20200508,000000,6566.4,6768,6508.8,6710.4,27.685763999632,0
+AVTX.US,D,20200511,000000,6768,6969.6,6566.4,6566.4,77.322569753735,0
+AVTX.US,D,20200512,000000,6595.2,6854.4,6192,6220.8,113.91423656677,0
+AVTX.US,D,20200513,000000,6076.8,6624,6076.8,6624,62.172916915358,0
+AVTX.US,D,20200514,000000,6537.6,6681.6,6105.6,6451.2,84.270139225969,0
+AVTX.US,D,20200515,000000,6451.2,6825.6,6364.8,6796.8,40.543750162175,0
+AVTX.US,D,20200518,000000,6912,7084.8,6768,6969.6,52.976041878571,0
+AVTX.US,D,20200519,000000,6912,7027.2,6508.8,6595.2,39.913541826321,0
+AVTX.US,D,20200520,000000,6710.4,6796.8,6480,6681.6,67.723958604229,0
+AVTX.US,D,20200521,000000,6624,6739.2,6347.52,6508.8,78.547916980858,0
+AVTX.US,D,20200522,000000,6537.6,6883.2,6480,6854.4,32.757639019919,0
+AVTX.US,D,20200526,000000,7516.8,7718.4,6940.8,6998.4,181.50902850381,0
+AVTX.US,D,20200527,000000,7084.8,8466.91,6796.8,7862.4,115.74236157408,0
+AVTX.US,D,20200528,000000,8640,9763.2,7948.8,8424,794.18160039895,0
+AVTX.US,D,20200529,000000,8438.4,10569.6,7545.6,9302.4,381.31284874747,0
+AVTX.US,D,20200601,000000,9216,9273.6,7920.29,8524.8,140.97465334168,0
+AVTX.US,D,20200602,000000,8524.8,8755.2,8150.4,8409.6,79.433333651067,0
+AVTX.US,D,20200603,000000,8294.4,8467.2,7243.2,7488,111.98263933682,0
+AVTX.US,D,20200604,000000,7516.8,7833.6,7372.8,7632,116.93506991218,0
+AVTX.US,D,20200605,000000,7776,8467.2,7718.4,7862.4,99.210417063508,0
+AVTX.US,D,20200608,000000,8092.8,9520.99,7891.2,9273.6,297.56284841247,0
+AVTX.US,D,20200609,000000,7920,8179.2,7459.2,8121.6,1471.1944503292,0
+AVTX.US,D,20200610,000000,8121.6,8235.36,7660.8,7718.4,398.78125159513,0
+AVTX.US,D,20200611,000000,7488,7574.4,6825.6,7027.2,334.98993189552,0
+AVTX.US,D,20200612,000000,7891.2,8006.69,7027.49,7286.4,521.05139097308,0
+AVTX.US,D,20200615,000000,7142.4,7632,7056,7430.4,289.17708449004,0
+AVTX.US,D,20200616,000000,7891.2,7891.2,7228.8,7372.8,289.77430671465,0
+AVTX.US,D,20200617,000000,7488,7516.8,7084.8,7257.6,315.51944570652,0
+AVTX.US,D,20200618,000000,7171.2,7594.56,7084.8,7228.8,175.08541736701,0
+AVTX.US,D,20200619,000000,7315.2,7574.4,7257.6,7430.4,162.81527842904,0
+AVTX.US,D,20200622,000000,7545.6,7603.2,7315.2,7574.4,111.63194489097,0
+AVTX.US,D,20200623,000000,7574.4,7683.84,7344,7401.6,149.42152837546,0
+AVTX.US,D,20200624,000000,7344,7516.8,7113.6,7228.8,153.23888950184,0
+AVTX.US,D,20200625,000000,7257.6,7459.2,7123.68,7401.6,110.86701433236,0
+AVTX.US,D,20200626,000000,7315.2,7401.6,6825.6,6940.8,515.23229372761,0
+AVTX.US,D,20200629,000000,7228.8,7459.2,6984,7286.4,183.59548684549,0
+AVTX.US,D,20200630,000000,7372.8,7488,7084.8,7488,168.32152845106,0
+AVTX.US,D,20200701,000000,7488,7689.6,7286.4,7372.8,154.54722284041,0
+AVTX.US,D,20200702,000000,7488,7488.29,7228.51,7401.6,92.917014260557,0
+AVTX.US,D,20200706,000000,7488,7602.91,7315.2,7459.2,105.56840320005,0
+AVTX.US,D,20200707,000000,7516.8,7632,7372.8,7545.6,112.83472267356,0
+AVTX.US,D,20200708,000000,7545.6,7603.2,7228.8,7488,194.84757022383,0
+AVTX.US,D,20200709,000000,7545.6,7574.4,7257.6,7372.8,98.519097616299,0
+AVTX.US,D,20200710,000000,7401.6,7459.2,7257.6,7401.6,76.341666972033,0
+AVTX.US,D,20200713,000000,7459.2,7631.42,7056,7084.8,191.75243132257,0
+AVTX.US,D,20200714,000000,7286.4,7372.8,6912,7171.2,156.5618061818,0
+AVTX.US,D,20200715,000000,7344,7488,7113.6,7430.4,118.99826436488,0
+AVTX.US,D,20200716,000000,7488,7862.4,7430.4,7776,211.52048695719,0
+AVTX.US,D,20200717,000000,7804.8,8035.2,7603.2,7920,277.86979277815,0
+AVTX.US,D,20200720,000000,7920,8064,7689.6,7948.8,191.38750076555,0
+AVTX.US,D,20200721,000000,8496,9360,7905.6,8812.8,1251.8795188964,0
+AVTX.US,D,20200722,000000,8899.2,8927.71,8064,8380.8,362.94687645179,0
+AVTX.US,D,20200723,000000,8323.2,8438.4,7776,7891.2,267.65555662618,0
+AVTX.US,D,20200724,000000,7862.4,8236.8,7833.6,8092.8,164.01041732271,0
+AVTX.US,D,20200727,000000,8179.2,8208,7776,7804.8,165.24340343875,0
+AVTX.US,D,20200728,000000,7804.8,7977.6,7603.2,7833.6,179.08368127189,0
+AVTX.US,D,20200729,000000,7862.4,7862.4,7588.8,7632,82.637847552774,0
+AVTX.US,D,20200730,000000,7660.8,8640,7459.2,8035.2,570.46215505961,0
+AVTX.US,D,20200731,000000,8294.4,8294.4,7646.4,7862.4,238.57743150987,0
+AVTX.US,D,20200803,000000,7920,8006.4,7660.8,7833.6,159.21076452573,0
+AVTX.US,D,20200804,000000,7891.2,8640,7660.8,8265.6,723.15382233706,0
+AVTX.US,D,20200805,000000,8323.2,8985.6,8179.2,8841.6,586.82118290282,0
+AVTX.US,D,20200806,000000,8582.4,8726.4,7948.8,8294.4,433.01701562097,0
+AVTX.US,D,20200807,000000,8294.4,8395.2,8035.2,8179.2,126.0427088375,0
+AVTX.US,D,20200810,000000,8150.4,8308.8,8092.8,8236.8,88.859028133214,0
+AVTX.US,D,20200811,000000,8265.6,8409.6,7891.2,7977.6,244.80347320144,0
+AVTX.US,D,20200812,000000,8006.4,8127.36,7286.4,7488,257.57882047476,0
+AVTX.US,D,20200813,000000,7574.4,7747.78,7200,7257.6,190.53611187326,0
+AVTX.US,D,20200814,000000,7228.8,7603.2,7200,7401.6,153.24062561296,0
+AVTX.US,D,20200817,000000,7372.8,7819.2,7344,7689.6,155.06354228692,0
+AVTX.US,D,20200818,000000,7718.4,7948.8,7515.07,7862.4,161.3559034232,0
+AVTX.US,D,20200819,000000,7891.2,8054.5,7722.14,7833.6,81.157986435743,0
+AVTX.US,D,20200820,000000,7660.8,7891.2,7588.8,7776,96.03368093969,0
+AVTX.US,D,20200821,000000,7718.4,7729.06,7315.2,7372.8,126.39062550556,0
+AVTX.US,D,20200824,000000,7488,7488,7084.8,7257.6,110.0809032181,0
+AVTX.US,D,20200825,000000,7257.6,7632,7228.8,7545.6,76.285416971808,0
+AVTX.US,D,20200826,000000,7603.2,7617.6,7430.4,7430.4,54.072916882958,0
+AVTX.US,D,20200827,000000,7401.6,7444.8,7200,7315.2,124.03263938502,0
+AVTX.US,D,20200828,000000,7358.4,7545.31,7200,7315.2,76.973264196782,0
+AVTX.US,D,20200831,000000,7257.6,7286.4,7027.2,7084.8,106.29687542519,0
+AVTX.US,D,20200901,000000,7084.8,7113.6,6480,6595.2,330.08750132035,0
+AVTX.US,D,20200902,000000,6537.6,6710.11,6364.8,6595.2,112.1177087818,0
+AVTX.US,D,20200903,000000,6624,6840,6336,6336,121.11666715113,0
+AVTX.US,D,20200904,000000,6451.2,6528.67,6120,6422.4,141.09687556439,0
+AVTX.US,D,20200908,000000,6393.6,7084.8,6307.2,6912,194.6881952232,0
+AVTX.US,D,20200909,000000,7027.2,7459.2,7027.2,7372.8,184.98611185106,0
+AVTX.US,D,20200910,000000,7632,7689.6,7372.8,7401.6,112.71250045085,0
+AVTX.US,D,20200911,000000,7401.6,7632,7286.4,7430.4,90.600694806847,0
+AVTX.US,D,20200914,000000,7545.6,8078.4,7545.6,7977.6,173.02361180321,0
+AVTX.US,D,20200915,000000,7948.8,8208,7804.8,7862.4,92.52118092564,0
+AVTX.US,D,20200916,000000,7833.6,8035.2,7660.8,7675.2,74.638889187444,0
+AVTX.US,D,20200917,000000,7603.2,8231.62,7526.59,8179.2,119.82083381262,0
+AVTX.US,D,20200918,000000,8236.8,8524.8,7804.8,8006.4,682.94583606511,0
+AVTX.US,D,20200921,000000,7804.8,7920,7200,7286.4,107.7118059864,0
+AVTX.US,D,20200922,000000,7315.2,7315.2,6998.4,7113.6,68.466666940533,0
+AVTX.US,D,20200923,000000,7344,7344,6624,6710.4,84.156944781072,0
+AVTX.US,D,20200924,000000,6710.4,6768,6480,6480,58.184028010514,0
+AVTX.US,D,20200925,000000,6537.6,7027.2,6508.8,6998.4,85.717708676204,0
+AVTX.US,D,20200928,000000,7056,7056,6508.8,6595.2,67.974653049676,0
+AVTX.US,D,20200929,000000,6537.6,6796.8,6508.8,6537.6,119.11041714311,0
+AVTX.US,D,20200930,000000,6566.4,6681.6,6336,6552,102.23506985338,0
+AVTX.US,D,20201001,000000,6624,6624,6278.4,6451.2,87.594097572599,0
+AVTX.US,D,20201002,000000,6480,6595.2,6278.4,6451.2,72.620486401593,0
+AVTX.US,D,20201005,000000,6508.8,6768,6451.2,6566.4,74.719444743322,0
+AVTX.US,D,20201006,000000,6652.8,6998.4,6580.8,6710.4,59.581944682772,0
+AVTX.US,D,20201007,000000,6912,7142.4,6768,7056,70.698611393906,0
+AVTX.US,D,20201008,000000,7113.6,7257.6,7033.54,7056,46.060764073132,0
+AVTX.US,D,20201009,000000,7142.4,7200,6998.4,7056,36.504861257131,0
+AVTX.US,D,20201012,000000,7084.8,7372.8,7027.2,7142.4,53.009722434261,0
+AVTX.US,D,20201013,000000,7142.4,7300.8,6962.4,7027.2,99.581250398325,0
+AVTX.US,D,20201014,000000,7113.6,7113.6,6854.4,6854.4,37.590972372586,0
+AVTX.US,D,20201015,000000,6854.4,6969.6,6652.8,6912,31.694791793446,0
+AVTX.US,D,20201016,000000,6854.4,7027.2,6825.6,6940.8,44.30868073279,0
+AVTX.US,D,20201019,000000,6998.4,7027.2,6624,6624,52.835764100232,0
+AVTX.US,D,20201020,000000,6796.8,6883.2,6494.4,6825.6,207.05937582824,0
+AVTX.US,D,20201021,000000,6768,7013.09,6624,6624,39.703125158812,0
+AVTX.US,D,20201022,000000,6782.4,6782.4,6508.8,6508.8,173.39965347138,0
+AVTX.US,D,20201023,000000,6624,6796.8,6537.6,6681.6,274.22951498581,0
+AVTX.US,D,20201026,000000,6652.8,6739.2,6422.4,6480,38.112847374674,0
+AVTX.US,D,20201027,000000,6422.4,6566.4,6192,6192,89.740972581186,0
+AVTX.US,D,20201028,000000,6105.6,6120,5817.6,5990.4,57.335069673785,0
+AVTX.US,D,20201029,000000,5990.4,6278.4,5904,6249.6,51.840277985139,0
+AVTX.US,D,20201030,000000,6163.2,6382.08,5904,5932.8,49.991666866633,0
+AVTX.US,D,20201102,000000,5961.6,6019.2,5702.4,5817.6,47.902777969389,0
+AVTX.US,D,20201103,000000,5788.8,6048,5788.8,6048,55.632639111419,0
+AVTX.US,D,20201104,000000,5961.6,6163.2,5904,5990.4,37.063889037144,0
+AVTX.US,D,20201105,000000,5990.4,6048,5932.8,6019.2,43.864236286568,0
+AVTX.US,D,20201106,000000,6048,6048,5870.88,5932.8,32.993055687528,0
+AVTX.US,D,20201109,000000,6048,6220.8,5904,5932.8,46.710416853508,0
+AVTX.US,D,20201110,000000,6105.6,6105.6,5731.2,5932.8,83.918750335675,0
+AVTX.US,D,20201111,000000,6048,6336,5851.87,6278.4,76.440625305763,0
+AVTX.US,D,20201112,000000,6537.6,6537.6,6048,6393.6,82.430903107501,0
+AVTX.US,D,20201113,000000,6566.4,6566.4,6278.4,6364.8,45.100694624847,0
+AVTX.US,D,20201116,000000,6451.2,6595.2,6336,6552,56.744097449199,0
+AVTX.US,D,20201117,000000,6451.2,6796.8,6451.2,6739.2,62.129861359631,0
+AVTX.US,D,20201118,000000,6681.6,6768,6624,6652.8,62.248264137882,0
+AVTX.US,D,20201119,000000,6652.8,6681.6,6364.8,6624,58.220486343993,0
+AVTX.US,D,20201120,000000,6566.4,6768,6535.87,6681.6,48.355902971201,0
+AVTX.US,D,20201123,000000,6710.4,6796.8,6336,6739.2,77.522222532311,0
+AVTX.US,D,20201124,000000,6768,6998.4,6681.6,6854.4,70.127778058289,0
+AVTX.US,D,20201125,000000,6854.4,7056,6739.2,6969.6,42.119791835146,0
+AVTX.US,D,20201127,000000,7027.2,7372.8,7027.2,7257.6,89.380903135301,0
+AVTX.US,D,20201130,000000,7257.6,7286.4,7084.8,7200,74.895833632917,0
+AVTX.US,D,20201201,000000,7372.8,7574.4,7200,7430.4,124.95520883315,0
+AVTX.US,D,20201202,000000,7401.6,7401.6,7142.4,7142.4,46.363889074344,0
+AVTX.US,D,20201203,000000,7200,7488,6854.4,7344,177.49687570999,0
+AVTX.US,D,20201204,000000,7344,7776,7200,7603.2,124.10833382977,0
+AVTX.US,D,20201207,000000,7574.4,7617.6,7372.8,7430.4,83.507986445143,0
+AVTX.US,D,20201208,000000,7430.4,7747.2,7430.4,7689.6,95.357292048096,0
+AVTX.US,D,20201209,000000,7747.2,8035.2,7516.8,7632,161.69861175791,0
+AVTX.US,D,20201210,000000,7632,7891.2,7519.39,7833.6,94.218055932428,0
+AVTX.US,D,20201211,000000,7833.6,7833.6,7600.9,7747.2,51.646875206588,0
+AVTX.US,D,20201214,000000,7776,8006.4,7689.6,7747.2,79.873264208382,0
+AVTX.US,D,20201215,000000,7948.8,8064,7660.8,7747.2,91.100347586624,0
+AVTX.US,D,20201216,000000,7862.4,7891.2,7632,7804.8,53.369097435699,0
+AVTX.US,D,20201217,000000,7862.4,7977.6,7689.6,7891.2,100.59895873573,0
+AVTX.US,D,20201218,000000,7891.2,7891.2,7506.14,7603.2,157.32812562931,0
+AVTX.US,D,20201221,000000,7372.8,7833.6,7288.99,7660.8,83.717361445981,0
+AVTX.US,D,20201222,000000,7545.6,8928,7516.8,7920,833.07396166563,0
+AVTX.US,D,20201223,000000,7833.6,8092.8,7718.4,7920,82.669444775122,0
+AVTX.US,D,20201224,000000,7920,7948.8,7661.38,7920,49.753472421236,0
+AVTX.US,D,20201228,000000,8035.2,8064,7804.8,7920,78.712153092626,0
+AVTX.US,D,20201229,000000,7977.6,7977.6,7488,7862.4,90.347917028058,0
+AVTX.US,D,20201230,000000,7804.8,7862.4,7689.6,7833.6,45.499652959776,0
+AVTX.US,D,20201231,000000,7747.2,7776,7516.8,7603.2,65.536805817703,0
+AVTX.US,D,20210104,000000,7689.6,7700.54,7372.8,7603.2,53.086111323456,0
+AVTX.US,D,20210105,000000,8841.6,9158.4,8121.6,8409.6,1241.7812549671,0
+AVTX.US,D,20210106,000000,8202.53,8668.8,8092.8,8208,200.24305635653,0
+AVTX.US,D,20210107,000000,8179.2,8438.4,8179.2,8380.8,155.694097845,0
+AVTX.US,D,20210108,000000,7776,7977.6,7200,7200,1296.2309079627,0
+AVTX.US,D,20210111,000000,7257.6,7488,7113.6,7142.4,411.9690988701,0
+AVTX.US,D,20210112,000000,7171.2,7200,6796.8,7142.4,711.69791951346,0
+AVTX.US,D,20210113,000000,7459.2,8006.4,7286.4,7891.2,1034.1791708034,0
+AVTX.US,D,20210114,000000,8035.2,8150.4,7689.6,7920,654.00486372712,0
+AVTX.US,D,20210115,000000,7891.2,7948.8,7632,7804.8,370.90451537251,0
+AVTX.US,D,20210119,000000,8064,8524.8,7804.8,8352,668.78472489736,0
+AVTX.US,D,20210120,000000,8409.6,8496,8092.8,8467.2,398.74652937276,0
+AVTX.US,D,20210121,000000,8553.6,8985.6,8208,8899.2,556.10659944664,0
+AVTX.US,D,20210122,000000,8956.8,10108.8,8784,10080,964.0986149675,0
+AVTX.US,D,20210125,000000,9748.8,9993.6,9243.07,9792,682.78541939782,0
+AVTX.US,D,20210126,000000,9792,10252.8,9504,9561.6,480.15000192062,0
+AVTX.US,D,20210127,000000,9216,9446.4,8641.44,8726.4,487.9454880629,0
+AVTX.US,D,20210128,000000,8640,9302.4,8524.8,9100.8,369.70382092326,0
+AVTX.US,D,20210129,000000,9432.29,9475.2,8755.2,9072,379.63437651854,0
+AVTX.US,D,20210201,000000,9273.6,9331.2,8611.2,9072,396.08923769547,0
+AVTX.US,D,20210202,000000,9216,9504,9014.4,9273.6,318.96701516476,0
+AVTX.US,D,20210203,000000,9244.8,9504,9216,9302.4,295.97257062833,0
+AVTX.US,D,20210204,000000,9302.4,9849.6,9273.6,9849.6,373.0690987145,0
+AVTX.US,D,20210205,000000,9907.2,10051.2,9648,9907.2,218.111806428,0
+AVTX.US,D,20210208,000000,9878.4,10512,9878.4,10454.4,277.5868066659,0
+AVTX.US,D,20210209,000000,10512,11347.2,10512,11174.4,379.3631959619,0
+AVTX.US,D,20210210,000000,11174.4,11779.2,10656,10771.2,419.25972389924,0
+AVTX.US,D,20210211,000000,10857.6,11145.6,10310.4,10483.2,192.90034799382,0
+AVTX.US,D,20210212,000000,11030.4,11491.2,10598.4,11404.8,412.84652942916,0
+AVTX.US,D,20210216,000000,11471,12441.6,11404.8,12038.4,464.50451574691,0
+AVTX.US,D,20210217,000000,11980.8,12369.6,11592,12009.6,395.46597380409,0
+AVTX.US,D,20210218,000000,11952,12297.6,11491.2,11721.6,275.04132054461,0
+AVTX.US,D,20210219,000000,11750.4,12816,11750.4,12499.2,532.3972243518,0
+AVTX.US,D,20210222,000000,12297.6,12960,11602.1,11664,330.41354298832,0
+AVTX.US,D,20210223,000000,11088,11088,10080,10569.6,355.82048753439,0
+AVTX.US,D,20210224,000000,10886.4,11462.4,10771.2,11203.2,195.04513966907,0
+AVTX.US,D,20210225,000000,11232,11232,10166.4,10483.2,191.34340354315,0
+AVTX.US,D,20210226,000000,10310.4,10656,9676.8,9705.6,414.95972388206,0
+AVTX.US,D,20210301,000000,10195.2,10779.8,10080,10742.4,182.93055628728,0
+AVTX.US,D,20210302,000000,11923.2,11952,10425.6,10540.8,702.07986391943,0
+AVTX.US,D,20210303,000000,10454.4,10569.6,9705.89,9936,213.48507029838,0
+AVTX.US,D,20210304,000000,9748.8,10080,8911.87,9302.4,321.09965406218,0
+AVTX.US,D,20210305,000000,9388.8,9460.8,8265.89,8928,342.62916803718,0
+AVTX.US,D,20210308,000000,9100.8,9417.6,8740.8,8812.8,167.41944511412,0
+AVTX.US,D,20210309,000000,8899.2,9849.6,8899.2,9561.6,191.79895910053,0
+AVTX.US,D,20210310,000000,9734.4,9777.6,9072,9072,152.6881950552,0
+AVTX.US,D,20210311,000000,9360,9705.6,9216,9561.6,91.03368091969,0
+AVTX.US,D,20210312,000000,9532.8,9820.8,9216,9763.2,91.568055921828,0
+AVTX.US,D,20210315,000000,10137.6,10137.6,9561.6,9619.2,111.5322921128,0
+AVTX.US,D,20210316,000000,9676.8,9676.8,9129.6,9475.2,73.01631973651,0
+AVTX.US,D,20210317,000000,9331.2,9878.4,9187.2,9763.2,94.295486488293,0
+AVTX.US,D,20210318,000000,9648,9936,9244.8,9302.4,83.877430891065,0
+AVTX.US,D,20210319,000000,9360,9763.2,9129.6,9244.8,407.66979329735,0
+AVTX.US,D,20210322,000000,9360,9705.6,9072,9619.2,193.25798688414,0
+AVTX.US,D,20210323,000000,9561.6,9561.6,8784,8928,118.69687547479,0
+AVTX.US,D,20210324,000000,9100.8,9100.8,8496,8553.6,105.86076431233,0
+AVTX.US,D,20210325,000000,8467.2,8611.2,8092.8,8524.8,107.59965320818,0
+AVTX.US,D,20210326,000000,8582.4,8611.2,8179.2,8582.4,74.751389187894,0
+AVTX.US,D,20210329,000000,8841.6,8841.6,8064,8150.4,136.50173665712,0
+AVTX.US,D,20210330,000000,8092.8,8496,8049.6,8352,54.256250217025,0
+AVTX.US,D,20210331,000000,8380.8,8726.4,8380.8,8697.6,53.671875214688,0
+AVTX.US,D,20210401,000000,8726.4,8784,8524.8,8784,55.639930778115,0
+AVTX.US,D,20210405,000000,8784,8784,8499.74,8697.6,38.013889040944,0
+AVTX.US,D,20210406,000000,8640,8697.6,8496,8611.2,85.616667009133,0
+AVTX.US,D,20210407,000000,8611.2,10166.4,8438.4,8726.4,742.80069741566,0
+AVTX.US,D,20210408,000000,8697.6,8827.2,8438.4,8553.6,105.83715320113,0
+AVTX.US,D,20210409,000000,8496,8496,8064,8092.8,114.8677087928,0
+AVTX.US,D,20210412,000000,8179.2,8179.2,7632,7833.6,112.00798655914,0
+AVTX.US,D,20210413,000000,7833.6,7862.4,7056,7516.8,388.32465433108,0
+AVTX.US,D,20210414,000000,7603.2,8006.4,7372.8,7430.4,160.50868119759,0
+AVTX.US,D,20210415,000000,7574.4,7646.4,7228.8,7488,113.32569489775,0
+AVTX.US,D,20210416,000000,7574.4,7574.4,6955.2,7228.8,142.08020890165,0
+AVTX.US,D,20210419,000000,7257.6,7257.6,6710.4,6912,164.1500006566,0
+AVTX.US,D,20210420,000000,7113.6,7331.9,6566.4,6739.2,199.98472302216,0
+AVTX.US,D,20210421,000000,6969.6,7574.11,6681.6,7286.4,337.25243190457,0
+AVTX.US,D,20210422,000000,7389.5,7389.5,6998.4,7228.8,173.81388958414,0
+AVTX.US,D,20210423,000000,7094.59,7488,6998.4,7344,156.51145895938,0
+AVTX.US,D,20210426,000000,7372.8,7718.4,7372.8,7516.8,130.94340330155,0
+AVTX.US,D,20210427,000000,8178.05,8841.6,8006.4,8179.2,788.76736426618,0
+AVTX.US,D,20210428,000000,8352,8380.8,7833.6,8208,235.70208427614,0
+AVTX.US,D,20210429,000000,8294.4,8380.8,7747.2,8006.4,126.84965328518,0
+AVTX.US,D,20210430,000000,7776,9129.6,7747.2,9043.2,424.92291836634,0
+AVTX.US,D,20210503,000000,9129.6,9216,8611.2,8899.2,245.6927093161,0
+AVTX.US,D,20210504,000000,9088.7,9088.7,8352,8380.8,162.11354231512,0
+AVTX.US,D,20210505,000000,8409.6,8496,8013.6,8064,114.21076434573,0
+AVTX.US,D,20210506,000000,7920,8006.4,7574.4,7948.8,166.48645899928,0
+AVTX.US,D,20210507,000000,8006.4,8092.8,7603.2,7833.6,106.38194486997,0
+AVTX.US,D,20210510,000000,7747.2,7833.6,7229.09,7315.2,150.35972282366,0
+AVTX.US,D,20210511,000000,8327.81,9504,6940.8,7516.8,24026.151832216,0
+AVTX.US,D,20210512,000000,7125.41,7257.31,6652.8,6796.8,1288.282644042,0
+AVTX.US,D,20210513,000000,6854.4,6854.4,5932.8,6480,770.07639196919,0
+AVTX.US,D,20210514,000000,6480,6537.6,6019.2,6336,413.20312665281,0
+AVTX.US,D,20210517,000000,6278.4,6523.2,6134.4,6422.4,209.74340361675,0
+AVTX.US,D,20210518,000000,6278.4,6868.8,6249.6,6537.6,349.29791806386,0
+AVTX.US,D,20210519,000000,6854.4,7459.2,6782.4,7459.2,974.07812889629,0
+AVTX.US,D,20210520,000000,7315.2,7776,7200,7776,539.59166882502,0
+AVTX.US,D,20210521,000000,7891.2,7891.2,7344,7574.4,356.44791809246,0
+AVTX.US,D,20210524,000000,7488,7891.2,7401.6,7430.4,330.48055687748,0
+AVTX.US,D,20210525,000000,7516.8,7689.6,7372.8,7459.2,267.50625107002,0
+AVTX.US,D,20210526,000000,7516.8,7718.4,7459.49,7660.8,162.49583398332,0
+AVTX.US,D,20210527,000000,7689.6,7776,7488,7545.6,201.22222302711,0
+AVTX.US,D,20210528,000000,7718.4,7891.2,7574.4,7603.2,214.87673697062,0
+AVTX.US,D,20210601,000000,7632,8323.2,7574.4,8006.4,321.68750128675,0
+AVTX.US,D,20210602,000000,8006.4,8323.2,7977.6,8092.8,215.10763974932,0
+AVTX.US,D,20210603,000000,8150.4,8236.8,7833.6,7862.4,172.35868124499,0
+AVTX.US,D,20210604,000000,8380.8,8496,8208,8352,284.17812613671,0
+AVTX.US,D,20210607,000000,8438.4,9648,8380.8,9360,673.19930824834,0
+AVTX.US,D,20210608,000000,9360,9590.4,8956.8,9590.4,442.40486288074,0
+AVTX.US,D,20210609,000000,9446.4,10569.6,9397.15,10252.8,459.65451572749,0
+AVTX.US,D,20210610,000000,10368,10368,9705.6,10195.2,348.28715417093,0
+AVTX.US,D,20210611,000000,10224,10224,9301.82,9964.8,427.58368226588,0
+AVTX.US,D,20210614,000000,9993.6,10252.8,9648,10137.6,309.69340401655,0
+AVTX.US,D,20210615,000000,10281.6,10396.8,9964.8,10252.8,273.55763998312,0
+AVTX.US,D,20210616,000000,10137.6,10483.2,9964.8,10166.4,249.22812599691,0
+AVTX.US,D,20210617,000000,10166.4,10281.6,9964.8,10137.6,165.26458399439,0
+AVTX.US,D,20210618,000000,10108.8,10656,9878.4,10569.6,474.49722412023,0
+AVTX.US,D,20210621,000000,10540.8,10540.8,9936,10281.6,364.82569590375,0
+AVTX.US,D,20210622,000000,10281.6,10281.6,9849.6,10080,184.29062573716,0
+AVTX.US,D,20210623,000000,9993.6,10540.8,9993.6,10512,411.87048775859,0
+AVTX.US,D,20210624,000000,10454.4,10454.4,10137.6,10195.2,146.79166725383,0
+AVTX.US,D,20210625,000000,10195.2,10396.8,10051.2,10252.8,517.86771040482,0
+AVTX.US,D,20210628,000000,10252.8,10512,9907.2,10080,194.6559035564,0
+AVTX.US,D,20210629,000000,10108.8,10108.8,9273.6,9475.2,243.03298708324,0
+AVTX.US,D,20210630,000000,9388.8,9619.2,9244.8,9417.6,121.81111159836,0
+AVTX.US,D,20210701,000000,9561.6,9820.8,9360,9763.2,164.28507010158,0
+AVTX.US,D,20210702,000000,9878.4,9878.4,9325.44,9532.8,109.42430599325,0
+AVTX.US,D,20210706,000000,9417.6,9504,9158.4,9216,138.48993110952,0
+AVTX.US,D,20210707,000000,9244.8,9348.77,8841.89,8956.8,118.86006991988,0
+AVTX.US,D,20210708,000000,8726.4,9091.87,8524.8,8956.8,171.22291735156,0
+AVTX.US,D,20210709,000000,8985.6,9504,8913.6,9388.8,90.24131980541,0
+AVTX.US,D,20210712,000000,9417.6,9475.2,9172.51,9302.4,84.053472558436,0
+AVTX.US,D,20210713,000000,9244.8,9446.4,9072,9129.6,79.460416984508,0
+AVTX.US,D,20210714,000000,9043.2,9129.6,8697.6,8784,85.6500003426,0
+AVTX.US,D,20210715,000000,8697.6,8827.2,8438.4,8524.8,138.47708388724,0
+AVTX.US,D,20210716,000000,8640,8840.74,8236.8,8236.8,103.0131948565,0
+AVTX.US,D,20210719,000000,8121.6,8352,7891.2,8208,147.71250059085,0
+AVTX.US,D,20210720,000000,8265.6,8726.4,8236.8,8380.8,220.28263977002,0
+AVTX.US,D,20210721,000000,8553.6,8870.4,8467.2,8812.8,140.73750056295,0
+AVTX.US,D,20210722,000000,8899.2,8899.2,8352,8352,112.94965322958,0
+AVTX.US,D,20210723,000000,8438.4,8524.8,8064,8208,69.142014165457,0
+AVTX.US,D,20210726,000000,8208,8280,7804.8,8006.4,944.33611488844,0
+AVTX.US,D,20210727,000000,8409.6,8409.6,7228.8,7920,742.18125296874,0
+AVTX.US,D,20210728,000000,7833.6,8193.6,7718.4,7920,134.02326442498,0
+AVTX.US,D,20210729,000000,7920,8078.4,7747.2,7747.2,106.08472264656,0
+AVTX.US,D,20210730,000000,7718.4,7833.6,7603.2,7660.8,122.12638937739,0
+AVTX.US,D,20210802,000000,7660.8,8034.91,7632,7747.2,120.23576436983,0
+AVTX.US,D,20210803,000000,7660.8,7862.4,7574.4,7747.2,123.15520882595,0
+AVTX.US,D,20210804,000000,7689.6,7948.8,7516.8,7718.4,195.32222300351,0
+AVTX.US,D,20210805,000000,7660.8,8121.6,7660.8,8121.6,140.5750005623,0
+AVTX.US,D,20210806,000000,8121.6,8323.2,7891.2,8121.6,164.51979232475,0
+AVTX.US,D,20210809,000000,8294.4,8784,8150.98,8697.6,194.07708410964,0
+AVTX.US,D,20210810,000000,8582.4,8928,8496,8524.8,118.01562547206,0
+AVTX.US,D,20210811,000000,8524.8,8812.8,8294.4,8812.8,164.4427089911,0
+AVTX.US,D,20210812,000000,8697.6,8726.4,8352,8438.4,141.52257001053,0
+AVTX.US,D,20210813,000000,8409.6,8532.29,8236.8,8265.6,136.17291721136,0
+AVTX.US,D,20210816,000000,8179.2,8265.6,7660.8,7977.6,151.5572922729,0
+AVTX.US,D,20210817,000000,7862.4,8092.8,7746.91,8035.2,94.870833712817,0
+AVTX.US,D,20210818,000000,8035.2,8265.6,7833.6,8006.4,73.032986403243,0
+AVTX.US,D,20210819,000000,8064,8321.18,7516.8,7632,148.10277837019,0
+AVTX.US,D,20210820,000000,7545.6,8150.4,7545.6,7977.6,138.20833388617,0
+AVTX.US,D,20210823,000000,8121.6,8438.4,7980.77,8323.2,784.88298925065,0
+AVTX.US,D,20210824,000000,8294.4,8640,8294.4,8582.4,141.44583389912,0
+AVTX.US,D,20210825,000000,8582.4,8582.4,8352,8438.4,93.072569816735,0
+AVTX.US,D,20210826,000000,8265.6,8683.2,8208,8294.4,80.853472545636,0
+AVTX.US,D,20210827,000000,8352,8668.8,8265.6,8640,123.73472271716,0
+AVTX.US,D,20210830,000000,8640,8985.6,8582.4,8668.8,95.888542050221,0
+AVTX.US,D,20210831,000000,8640,9043.2,8611.2,8928,93.965278153639,0
+AVTX.US,D,20210901,000000,8956.8,9331.2,8884.8,9331.2,206.1750008247,0
+AVTX.US,D,20210902,000000,9331.2,9331.2,9043.2,9158.4,183.88368129109,0
+AVTX.US,D,20210903,000000,8352,8877.02,8238.24,8697.6,98.133333725867,0
+AVTX.US,D,20210907,000000,8726.4,8726.4,8323.2,8323.2,132.41597275189,0
+AVTX.US,D,20210908,000000,8352,8380.8,7804.8,7862.4,148.21805614843,0
+AVTX.US,D,20210909,000000,7776,8035.2,7632,7891.2,109.65277821639,0
+AVTX.US,D,20210910,000000,8064,8140.03,7776,7776,100.25138928989,0
+AVTX.US,D,20210913,000000,7804.8,7848,7502.4,7689.6,117.4927088033,0
+AVTX.US,D,20210914,000000,7689.6,7776,7272,7372.8,202.23784803117,0
+AVTX.US,D,20210915,000000,6364.8,7171.2,6278.4,6652.8,1343.0222275943,0
+AVTX.US,D,20210916,000000,6652.8,6768,6278.4,6681.6,274.80243165477,0
+AVTX.US,D,20210917,000000,6739.2,7401.6,6480,7315.2,1144.8295184682,0
+AVTX.US,D,20210920,000000,7027.2,7257.6,6796.8,6883.2,316.77326515598,0
+AVTX.US,D,20210921,000000,6969.6,7113.6,6768,7056,205.90972304586,0
+AVTX.US,D,20210922,000000,7142.4,7278.05,6768,6883.2,272.84791775806,0
+AVTX.US,D,20210923,000000,6940.8,7142.4,6825.6,7084.8,128.39444495802,0
+AVTX.US,D,20210924,000000,7027.2,7200,6912,6940.8,249.30625099723,0
+AVTX.US,D,20210927,000000,6825.6,7200,6825.6,6998.4,149.15833392997,0
+AVTX.US,D,20210928,000000,7056,7200,6652.8,6710.4,167.66458400399,0
+AVTX.US,D,20210929,000000,6739.2,6982.85,6422.4,6480,162.60069509485,0
+AVTX.US,D,20210930,000000,6566.4,6624,6048,6278.4,365.55972368446,0
+AVTX.US,D,20211001,000000,6307.2,6681.6,6105.6,6480,186.33576463423,0
+AVTX.US,D,20211004,000000,6480,6537.6,6091.2,6163.2,180.43194516617,0
+AVTX.US,D,20211005,000000,6307.2,6307.2,5904,6048,182.99687573199,0
+AVTX.US,D,20211006,000000,5961.6,6134.4,5846.4,5932.8,233.59583426772,0
+AVTX.US,D,20211007,000000,6019.2,6249.6,5932.8,6220.8,334.3940985598,0
+AVTX.US,D,20211008,000000,6220.8,6422.4,6019.2,6278.4,288.68958448809,0
+AVTX.US,D,20211011,000000,6336,6508.8,6105.6,6192,118.43055602928,0
+AVTX.US,D,20211012,000000,6249.6,6624,6134.4,6537.6,128.56388940314,0
+AVTX.US,D,20211013,000000,6508.8,6566.4,6393.6,6508.8,64.99131970441,0
+AVTX.US,D,20211014,000000,6508.8,6710.4,6508.8,6566.4,60.368403019251,0
+AVTX.US,D,20211015,000000,6710.4,6710.4,6422.4,6537.6,128.31666717993,0
+AVTX.US,D,20211018,000000,6451.2,6465.6,6148.8,6364.8,92.207639257719,0
+AVTX.US,D,20211019,000000,6336,6480,6249.6,6451.2,104.40937541764,0
+AVTX.US,D,20211020,000000,6480,6480,6220.8,6220.8,91.30381980966,0
+AVTX.US,D,20211021,000000,6249.6,6422.4,6163.2,6307.2,94.875694823947,0
+AVTX.US,D,20211022,000000,6278.4,6278.4,6048,6278.4,85.447917008458,0
+AVTX.US,D,20211025,000000,6249.6,6422.4,6105.6,6336,115.94861157491,0
+AVTX.US,D,20211026,000000,6278.4,6537.6,6048,6393.6,132.17743108427,0
+AVTX.US,D,20211027,000000,6451.2,6739.2,6192,6652.8,177.07708404164,0
+AVTX.US,D,20211028,000000,6739.2,6854.4,6480,6796.8,119.74340325675,0
+AVTX.US,D,20211029,000000,6681.6,6840,6624,6739.2,112.68194489517,0
+AVTX.US,D,20211101,000000,6624,6883.2,6624,6883.2,115.83576435223,0
+AVTX.US,D,20211102,000000,6796.8,6854.4,6508.8,6710.4,180.22777849869,0
+AVTX.US,D,20211103,000000,6681.6,7056,6681.6,6883.2,134.78506998358,0
+AVTX.US,D,20211104,000000,6854.4,6912,6768,6825.6,49.307639086119,0
+AVTX.US,D,20211105,000000,6796.8,7027.2,6667.2,6825.6,109.49340321575,0
+AVTX.US,D,20211108,000000,6796.8,6883.2,6681.6,6825.6,80.825694767747,0
+AVTX.US,D,20211109,000000,6739.2,6796.8,6595.2,6681.6,65.865278041239,0
+AVTX.US,D,20211110,000000,6451.2,6768,6399.65,6566.4,93.806597597449,0
+AVTX.US,D,20211111,000000,6566.4,6710.4,6364.8,6652.8,59.034722458361,0
+AVTX.US,D,20211112,000000,6595.2,6710.4,6422.4,6595.2,84.971875339887,0
+AVTX.US,D,20211115,000000,6595.2,6652.8,6307.2,6480,82.164930884215,0
+AVTX.US,D,20211116,000000,6681.6,6681.6,6278.4,6422.4,76.19618086034,0
+AVTX.US,D,20211117,000000,6393.6,6429.6,6199.2,6278.4,76.860764196332,0
+AVTX.US,D,20211118,000000,6278.4,6278.4,6019.2,6192,131.22673663602,0
+AVTX.US,D,20211119,000000,6134.4,6379.2,6076.8,6249.6,85.330208674654,0
+AVTX.US,D,20211122,000000,6336,6480,6192,6393.6,142.7177089042,0
+AVTX.US,D,20211123,000000,6480,6566.4,5961.6,6307.2,215.35625086142,0
+AVTX.US,D,20211124,000000,6220.8,6336,6076.8,6249.6,57.578125230312,0
+AVTX.US,D,20211126,000000,6048,6192,5875.2,6019.2,81.257639213919,0
+AVTX.US,D,20211129,000000,6048,6120,5760,5817.6,123.62534771672,0
+AVTX.US,D,20211130,000000,5846.4,5990.4,5500.8,5760,108.30659765545,0
+AVTX.US,D,20211201,000000,5875.2,6019.2,5356.8,5385.6,92.664930926215,0
+AVTX.US,D,20211202,000000,5443.2,5500.8,5155.2,5385.6,118.84756991983,0
+AVTX.US,D,20211203,000000,5472,5616,5078.3,5184,163.09513954127,0
+AVTX.US,D,20211206,000000,5212.8,5359.68,4953.6,5155.2,100.62222262471,0
+AVTX.US,D,20211207,000000,5270.4,5760,5241.6,5644.8,83.968055891428,0
+AVTX.US,D,20211208,000000,5702.4,5846.4,5558.4,5731.2,56.776389115994,0
+AVTX.US,D,20211209,000000,5673.6,5716.8,5472,5529.6,64.076389145194,0
+AVTX.US,D,20211210,000000,5472,5616,5328,5328,60.067361351381,0
+AVTX.US,D,20211213,000000,5328,5328,5040,5155.2,78.762153092826,0
+AVTX.US,D,20211214,000000,5040,5241.6,4924.8,4924.8,82.442361440881,0
+AVTX.US,D,20211215,000000,5011.2,5155.2,4697.28,5126.4,285.53576503103,0
+AVTX.US,D,20211216,000000,5241.6,5356.8,5097.6,5126.4,83.557292000896,0
+AVTX.US,D,20211217,000000,5126.4,5328,4924.8,5011.2,398.55347381644,0
+AVTX.US,D,20211220,000000,4953.6,5446.94,4780.8,5356.8,240.61562596246,0
+AVTX.US,D,20211221,000000,5414.4,5472,5212.8,5328,148.41111170476,0
+AVTX.US,D,20211222,000000,5212.8,5385.6,5212.8,5270.4,50.327777979089,0
+AVTX.US,D,20211223,000000,5443.2,5472,5241.6,5356.8,96.236111496056,0
+AVTX.US,D,20211227,000000,5328,5385.31,5040,5068.8,85.979861455031,0
+AVTX.US,D,20211228,000000,5068.8,5184,4809.6,4867.2,126.65798661774,0
+AVTX.US,D,20211229,000000,4867.2,4867.2,4665.6,4723.2,92.948611482906,0
+AVTX.US,D,20211230,000000,4694.4,4939.2,4608,4809.6,151.32222282751,0
+AVTX.US,D,20211231,000000,4752,5040,4752,4896,123.04062549216,0
+AVTX.US,D,20220103,000000,4896,5356.8,4809.6,5212.8,130.60034774462,0
+AVTX.US,D,20220104,000000,5328,5403.46,4838.4,4896,126.80104217387,0
+AVTX.US,D,20220105,000000,5040,5414.4,4924.8,5068.8,328.82604298197,0
+AVTX.US,D,20220106,000000,4492.8,4608,3456,3484.8,947.56805934584,0
+AVTX.US,D,20220107,000000,3531.74,3531.74,2822.4,2995.2,826.02743385968,0
+AVTX.US,D,20220110,000000,2851.2,2937.6,2764.8,2809.44,421.43472390798,0
+AVTX.US,D,20220111,000000,2809.44,2856.67,2676.67,2752.13,195.94166745043,0
+AVTX.US,D,20220112,000000,2875.97,3052.8,2793.6,2966.4,456.73715460473,0
+AVTX.US,D,20220113,000000,3024,3024,2736,2761.63,334.12777911429,0
+AVTX.US,D,20220114,000000,2765.66,2937.6,2583.36,2879.42,208.96632028031,0
+AVTX.US,D,20220118,000000,2851.2,2851.2,2476.8,2595.74,395.88854325022,0
+AVTX.US,D,20220119,000000,2620.8,2661.12,2341.44,2419.2,374.35868205299,0
+AVTX.US,D,20220120,000000,2448,2476.8,2249.86,2355.55,186.7809035249,0
+AVTX.US,D,20220121,000000,2419.2,2678.4,2338.85,2530.66,393.30139046209,0
+AVTX.US,D,20220124,000000,2563.2,2734.85,2475.36,2734.85,342.58402914811,0
+AVTX.US,D,20220125,000000,2707.2,2793.6,2592,2769.98,156.02673673522,0
+AVTX.US,D,20220126,000000,2778.91,2880,2649.89,2684.74,266.22777884269,0
+AVTX.US,D,20220127,000000,2707.2,2707.2,2390.4,2562.91,145.57777836009,0
+AVTX.US,D,20220128,000000,2562.91,2678.4,2448,2657.66,138.24652833076,0
+AVTX.US,D,20220131,000000,2621.66,2865.6,2563.2,2830.75,98.91631984011,0
+AVTX.US,D,20220201,000000,2863.3,3024,2688.19,2880,86.820139236169,0
+AVTX.US,D,20220202,000000,2853.22,2858.4,2592.29,2620.22,92.290278146939,0
+AVTX.US,D,20220203,000000,2606.98,2712.38,2441.95,2565.79,101.57465318408,0
+AVTX.US,D,20220204,000000,2592,2649.02,2453.18,2585.95,45.664236293768,0
+AVTX.US,D,20220207,000000,2572.13,2851.2,2536.7,2640.38,127.74097273319,0
+AVTX.US,D,20220208,000000,2592,2736,2476.8,2571.26,77.039583641492,0
+AVTX.US,D,20220209,000000,2620.8,2851.2,2534.4,2736.58,136.89548665869,0
+AVTX.US,D,20220210,000000,2674.37,2851.2,2625.12,2715.55,135.95868109939,0
+AVTX.US,D,20220211,000000,2649.6,2849.76,2505.89,2529.22,95.332986492443,0
+AVTX.US,D,20220214,000000,2476.8,2598.91,2448,2485.44,79.93750031975,0
+AVTX.US,D,20220215,000000,2469.89,2640.96,2469.89,2592,69.202083610142,0
+AVTX.US,D,20220216,000000,2569.82,2707.2,2494.08,2596.61,50.68750020275,0
+AVTX.US,D,20220217,000000,2511.65,2585.66,2275.2,2376.86,206.24097304719,0
+AVTX.US,D,20220218,000000,2377.73,2416.9,2305.73,2377.73,70.207639169719,0
+AVTX.US,D,20220222,000000,2320.13,2361.6,2134.66,2303.71,176.61527848424,0
+AVTX.US,D,20220223,000000,2361.6,2592,2261.09,2488.32,155.138195065,0
+AVTX.US,D,20220224,000000,2073.6,2435.62,2073.6,2394.43,178.45833404717,0
+AVTX.US,D,20220225,000000,2448,2448,2246.4,2260.8,97.205555944378,0
+AVTX.US,D,20220228,000000,2252.45,2304,2024.93,2102.98,287.43333448307,0
+AVTX.US,D,20220301,000000,2211.55,2419.2,2188.8,2357.28,170.62118123804,0
+AVTX.US,D,20220302,000000,2347.2,2347.2,2217.02,2248.13,89.181250356725,0
+AVTX.US,D,20220303,000000,2217.6,2275.2,2016,2061.22,163.55069509865,0
+AVTX.US,D,20220304,000000,2073.6,2101.54,1961.57,2045.09,178.55694515867,0
+AVTX.US,D,20220307,000000,1987.2,2028.67,1756.8,1929.89,434.14479340324,0
+AVTX.US,D,20220308,000000,2016,2102.4,1975.68,2016,68.588889163244,0
+AVTX.US,D,20220309,000000,2044.8,2080.22,1974.24,2080.22,66.177430820265,0
+AVTX.US,D,20220310,000000,2080.22,2156.54,1958.4,2029.25,62.312153027026,0
+AVTX.US,D,20220311,000000,2016,2032.7,1929.89,1958.11,91.489236477068,0
+AVTX.US,D,20220314,000000,1900.8,1929.6,1814.4,1843.2,90.845139252269,0
+AVTX.US,D,20220315,000000,1916.35,1923.26,1843.2,1865.66,63.828472477536,0
+AVTX.US,D,20220316,000000,1929.6,2131.2,1872.58,2088,91.649305922153,0
+AVTX.US,D,20220317,000000,2131.2,2246.11,2007.94,2167.2,67.190278046539,0
+AVTX.US,D,20220318,000000,2206.37,2225.09,2064.1,2064.1,128.2868060687,0
+AVTX.US,D,20220321,000000,2044.8,2124,1906.27,1919.23,62.285069693585,0
+AVTX.US,D,20220322,000000,2010.24,2013.98,1929.6,1973.95,58.478125233912,0
+AVTX.US,D,20220323,000000,1959.55,2016,1857.6,1909.15,69.993403057751,0
+AVTX.US,D,20220324,000000,1900.8,1987.2,1843.2,1864.51,50.750694647447,0
+AVTX.US,D,20220325,000000,1872,1938.53,1761.12,1818.43,115.38333379487,0
+AVTX.US,D,20220328,000000,1828.8,1958.4,1778.11,1824.77,96.154514273507,0
+AVTX.US,D,20220329,000000,1850.69,1973.95,1850.69,1900.8,139.81423667037,0
+AVTX.US,D,20220330,000000,1956.1,1990.08,1872,1911.46,82.4750003299,0
+AVTX.US,D,20220331,000000,1901.09,2102.4,1901.09,2087.14,125.8309032811,0
+AVTX.US,D,20220401,000000,2131.2,2706.91,2102.4,2509.06,295.37882062596,0
+AVTX.US,D,20220404,000000,2505.6,2618.78,2364.77,2454.91,112.83541711801,0
+AVTX.US,D,20220405,000000,2419.2,2476.8,2250.72,2263.1,69.255555832578,0
+AVTX.US,D,20220406,000000,2188.8,2217.6,1958.4,2140.13,100.53993095772,0
+AVTX.US,D,20220407,000000,2137.82,2137.82,1958.4,2025.5,54.392708550904,0
+AVTX.US,D,20220408,000000,2005.34,2030.4,1838.02,1878.91,78.46631975831,0
+AVTX.US,D,20220411,000000,1833.41,2016,1793.09,1829.66,133.40555608918,0
+AVTX.US,D,20220412,000000,1902.82,1956.96,1768.61,1904.26,293.71041784151,0
+AVTX.US,D,20220413,000000,1814.4,1892.74,1772.64,1799.42,102.57013929917,0
+AVTX.US,D,20220414,000000,1814.4,1905.12,1700.64,1725.7,177.41597293189,0
+AVTX.US,D,20220418,000000,1756.8,1827.65,1699.2,1766.59,162.67604231737,0
+AVTX.US,D,20220419,000000,1771.78,1843.2,1612.8,1785.6,174.83333403267,0
+AVTX.US,D,20220420,000000,1785.6,1785.6,1641.6,1647.36,105.16493097622,0
+AVTX.US,D,20220421,000000,1677.6,1699.2,1468.8,1641.89,147.20902836661,0
+AVTX.US,D,20220422,000000,1595.52,1669.82,1383.84,1624.9,193.12951466141,0
+AVTX.US,D,20220425,000000,1599.26,1699.49,1497.89,1699.49,74.47118085344,0
+AVTX.US,D,20220426,000000,1641.6,1641.6,1411.2,1422.14,131.27847274734,0
+AVTX.US,D,20220427,000000,1446.62,1446.62,1265.76,1271.52,150.24132004541,0
+AVTX.US,D,20220428,000000,1290.24,1344.96,1212.77,1281.02,83.342361444481,0
+AVTX.US,D,20220429,000000,1267.2,1284.48,1152,1183.1,128.16875051268,0
+AVTX.US,D,20220502,000000,1213.06,1267.2,1152,1209.89,91.830555922878,0
+AVTX.US,D,20220503,000000,1180.8,1238.4,1129.54,1214.21,72.268055844628,0
+AVTX.US,D,20220504,000000,1238.4,1260,1038.53,1134.43,569.51771061139,0
+AVTX.US,D,20220505,000000,1094.11,1152,895.68,949.824,408.14583496592,0
+AVTX.US,D,20220506,000000,922.464,968.256,779.616,952.704,456.11875182449,0
+AVTX.US,D,20220509,000000,950.4,950.4,864,903.168,77.822222533511,0
+AVTX.US,D,20220510,000000,876.096,892.8,750.24,841.248,219.87430643505,0
+AVTX.US,D,20220511,000000,840.096,862.848,581.472,719.136,465.87743241906,0
+AVTX.US,D,20220512,000000,741.024,794.592,719.136,792.288,191.95416743448,0
+AVTX.US,D,20220513,000000,800.064,804.672,701.568,719.712,244.19687597679,0
+AVTX.US,D,20220516,000000,701.856,787.392,691.2,763.776,121.67951437561,0
+AVTX.US,D,20220517,000000,817.92,1008,817.056,878.976,295.88159840575,0
+AVTX.US,D,20220518,000000,864,957.312,864,938.88,126.13715328233,0
+AVTX.US,D,20220519,000000,933.696,1008,870.624,921.6,96.764236498168,0
+AVTX.US,D,20220520,000000,995.328,995.328,864,935.712,167.60972289266,0
+AVTX.US,D,20220523,000000,921.6,988.704,864,921.888,73.631597516749,0
+AVTX.US,D,20220524,000000,880.416,964.8,864.288,923.904,62.173611359806,0
+AVTX.US,D,20220525,000000,921.6,923.904,851.616,864.288,83.66250033465,0
+AVTX.US,D,20220526,000000,840.96,979.2,838.944,921.6,63.500000254,0
+AVTX.US,D,20220527,000000,921.6,945.792,864,919.584,67.673611381806,0
+AVTX.US,D,20220531,000000,891.936,1078.56,864,1037.09,157.66007007508,0
+AVTX.US,D,20220601,000000,1045.44,1055.52,864.288,921.888,113.64722267681,0
+AVTX.US,D,20220602,000000,1000.8,1000.8,892.8,895.68,69.046875276188,0
+AVTX.US,D,20220603,000000,895.68,1313.28,892.8,1072.8,846.77743394268,0
+AVTX.US,D,20220606,000000,1057.54,1253.09,991.872,999.936,258.49444547842,0
+AVTX.US,D,20220607,000000,969.984,1296,904.896,1238.4,262.96666771853,0
+AVTX.US,D,20220608,000000,1195.2,1353.6,1152,1348.99,123.75694493947,0
+AVTX.US,D,20220609,000000,1385.57,1560.1,1290.82,1404,175.54757014663,0
+AVTX.US,D,20220610,000000,1386.43,1407.74,1296,1325.95,106.35416709208,0
+AVTX.US,D,20220613,000000,1296,1325.66,1152,1267.2,100.14479206725,0
+AVTX.US,D,20220614,000000,1296,1440,1247.04,1270.08,74.92118085524,0
+AVTX.US,D,20220615,000000,1354.75,1382.4,1230.91,1324.8,63.53368080969,0
+AVTX.US,D,20220616,000000,1324.8,1324.8,1159.2,1232.93,133.74131997941,0
+AVTX.US,D,20220617,000000,1232.93,1497.6,1232.93,1442.59,170.6000006824,0
+AVTX.US,D,20220621,000000,1468.51,1512,1359.07,1440,181.91666739433,0
+AVTX.US,D,20220622,000000,1425.6,1497.6,1354.68,1490.4,129.71215329663,0
+AVTX.US,D,20220623,000000,1497.6,1608.48,1442.88,1608.48,150.32361171241,0
+AVTX.US,D,20220624,000000,1608.48,1779.26,1116.29,1514.59,2414.4802179913,0
+AVTX.US,D,20220627,000000,1353.6,1514.59,1282.46,1497.6,145.90347280584,0
+AVTX.US,D,20220628,000000,1555.2,1613.09,1448.93,1488.96,69.897916946258,0
+AVTX.US,D,20220629,000000,1488.96,1488.96,1374.62,1425.89,52.571527988064,0
+AVTX.US,D,20220630,000000,1401.12,1578.82,1401.12,1440,24.626388987394,0
+AVTX.US,D,20220701,000000,1534.46,1534.46,1440,1497.6,17.137847290774,0
+AVTX.US,D,20220705,000000,1414.37,1569.02,1414.37,1555.2,54.801389108094,0
+AVTX.US,D,20220706,000000,1555.2,1583.71,1540.8,1567.3,25.886458436879,0
+AVTX.US,D,20220707,000000,1344.67,1436.83,1123.49,1238.69,538.2541688197,0
+AVTX.US,D,20220708,000000,1142.4,1320,1100.04,1243.2,826.3458399441,0
+AVTX.US,D,20220711,000000,1152,1161.6,1054.82,1140,222.041668443,0
+AVTX.US,D,20220712,000000,1140,1140,1048.8,1092,170.0041680267,0
+AVTX.US,D,20220713,000000,1104,1144.8,1092,1104,116.375000931,0
+AVTX.US,D,20220714,000000,1094.4,1147.2,1092,1116,155.0041679067,0
+AVTX.US,D,20220715,000000,1096.8,1123.18,1092,1104,98.9958341253,0
+AVTX.US,D,20220718,000000,1099.2,1129.51,1092,1099.2,21.2791668369,0
+AVTX.US,D,20220719,000000,1094.4,1114.8,1092,1101.6,44.3291670213,0
+AVTX.US,D,20220720,000000,1113.6,1126.44,1092,1125.6,289.8666689856,0
+AVTX.US,D,20220721,000000,1142.4,1142.4,1075.2,1087.2,165.0291679869,0
+AVTX.US,D,20220722,000000,1083.34,1096.8,1077.6,1084.8,62.4750004998,0
+AVTX.US,D,20220725,000000,1081.08,1082.4,1034.4,1039.2,140.4666677904,0
+AVTX.US,D,20220726,000000,1032,1032,969.336,1008,80.9208339807,0
+AVTX.US,D,20220727,000000,986.4,1015.2,871.2,897.6,58.5541671351,0
+AVTX.US,D,20220728,000000,895.2,904.8,844.8,864,109.7666675448,0
+AVTX.US,D,20220729,000000,856.8,929.304,840,864,89.1041673795,0
+AVTX.US,D,20220801,000000,904.8,996,842.4,864,66.3208338639,0
+AVTX.US,D,20220802,000000,938.4,938.4,840,840,141.1708344627,0
+AVTX.US,D,20220803,000000,876,932.952,840,876,585.6541713519,0
+AVTX.US,D,20220804,000000,909.6,1051.2,885.6,972,625.333338336,0
+AVTX.US,D,20220805,000000,1003.2,1034.4,924,954,170.7958346997,0
+AVTX.US,D,20220808,000000,996,1008,933.6,940.8,152.2208345511,0
+AVTX.US,D,20220809,000000,914.4,1300.8,888,1243.2,1235.9083432206,0
+AVTX.US,D,20220810,000000,1305.6,1339.7,1200,1272,602.2541714847,0
+AVTX.US,D,20220811,000000,1284,1411.2,1251.89,1308,415.2250033218,0
+AVTX.US,D,20220812,000000,1413.6,1711.2,1344,1387.2,740.5250059242,0
+AVTX.US,D,20220815,000000,1358.4,1358.4,1228.8,1286.4,219.3250017546,0
+AVTX.US,D,20220816,000000,1298.4,1310.38,1219.2,1255.2,101.0750008086,0
+AVTX.US,D,20220817,000000,1236,1260,1156.8,1216.8,168.2250013458,0
+AVTX.US,D,20220818,000000,1188,1209.6,1155.74,1180.8,99.1583341266,0
+AVTX.US,D,20220819,000000,1173.6,1173.6,1137.6,1137.6,72.1958339109,0
+AVTX.US,D,20220822,000000,1128,1212,1118.4,1168.8,169.3208346879,0
+AVTX.US,D,20220823,000000,1178.4,1178.4,1139.02,1144.46,14.2583334474,0
+AVTX.US,D,20220824,000000,1137.6,1195.2,1137.6,1137.6,116.6166675996,0
+AVTX.US,D,20220825,000000,1149.6,1166.4,1149.6,1166.4,10.9416667542,0
+AVTX.US,D,20220826,000000,1137.6,1166.4,1137.6,1147.2,58.0166671308,0
+AVTX.US,D,20220829,000000,1144.8,1185.58,1137.6,1137.6,101.8041674811,0
+AVTX.US,D,20220830,000000,1137.6,1156.8,1116,1156.8,96.2666674368,0
+AVTX.US,D,20220831,000000,1176,1176,1130.4,1140,55.0208337735,0
+AVTX.US,D,20220901,000000,1140,1152.02,1128,1128,134.16666774,0
+AVTX.US,D,20220902,000000,1137.6,1176,1130.4,1152,60.6750004854,0
+AVTX.US,D,20220906,000000,1178.4,1435.2,1156.8,1408.8,484.9666705464,0
+AVTX.US,D,20220907,000000,1440,1454.4,1168.8,1197.6,213.5500017084,0
+AVTX.US,D,20220908,000000,1440,1473.6,1164,1166.4,268.5166688148,0
+AVTX.US,D,20220909,000000,1188,1197.6,1106.11,1171.2,245.375001963,0
+AVTX.US,D,20220912,000000,1132.8,1161.6,1116,1128,30.2458335753,0
+AVTX.US,D,20220913,000000,1104,1128,993.6,1063.2,123.3291676533,0
+AVTX.US,D,20220914,000000,1032,1048.37,993.6,1003.2,65.4250005234,0
+AVTX.US,D,20220915,000000,1006.8,1006.8,993.168,1005.6,28.6875002295,0
+AVTX.US,D,20220916,000000,979.2,1022.4,979.2,991.2,179.7958347717,0
+AVTX.US,D,20220919,000000,993.6,993.6,972,986.4,49.9500003996,0
+AVTX.US,D,20220920,000000,993.6,993.6,906.864,943.2,45.7416670326,0
+AVTX.US,D,20220921,000000,960,960,842.4,861.6,42.7791670089,0
+AVTX.US,D,20220922,000000,844.8,854.4,816,816,50.1916670682,0
+AVTX.US,D,20220923,000000,772.8,792,755.856,756,27.1375002171,0
+AVTX.US,D,20220926,000000,756,756,722.4,724.8,12.000000096,0
+AVTX.US,D,20220927,000000,720.024,733.2,708,710.4,44.9041670259,0
+AVTX.US,D,20220928,000000,739.2,868.56,739.2,808.8,19.9541668263,0
+AVTX.US,D,20220929,000000,813.6,856.776,799.2,799.2,21.7541668407,0
+AVTX.US,D,20220930,000000,789.6,835.2,748.8,796.8,13.7833334436,0
+AVTX.US,D,20221003,000000,816,816,780,780,4.541666703,0
+AVTX.US,D,20221004,000000,796.8,900,784.8,868.8,56.9208337887,0
+AVTX.US,D,20221005,000000,864,981.6,856.8,952.8,31.2333335832,0
+AVTX.US,D,20221006,000000,1045.03,1053.58,986.4,994.8,13.1708334387,0
+AVTX.US,D,20221007,000000,1003.66,1012.44,984,988.8,48.0500003844,0
+AVTX.US,D,20221010,000000,984,1015.2,984,986.4,24.1416668598,0
+AVTX.US,D,20221011,000000,984,1000.8,984,988.8,20.6125001649,0
+AVTX.US,D,20221012,000000,984,1200,984,1190.4,105.4875008439,0
+AVTX.US,D,20221013,000000,1188,1296,1188,1267.2,68.1125005449,0
+AVTX.US,D,20221014,000000,1264.8,1317.6,1207.2,1272,196.1416682358,0
+AVTX.US,D,20221017,000000,1307.11,1329.36,1272,1284,62.1625004973,0
+AVTX.US,D,20221018,000000,1303.2,1303.2,1284,1286.4,12.0333334296,0
+AVTX.US,D,20221019,000000,1293.6,1317.58,1279.2,1279.2,33.9375002715,0
+AVTX.US,D,20221020,000000,1276.8,1298.4,1272,1272,51.9000004152,0
+AVTX.US,D,20221021,000000,1272,1289.14,1267.2,1269.6,23.5250001882,0
+AVTX.US,D,20221024,000000,1291.2,1358.4,1264.8,1346.4,160.9375012875,0
+AVTX.US,D,20221025,000000,1346.4,1387.2,1344,1356,82.708333995,0
+AVTX.US,D,20221026,000000,1358.4,1485.6,1356,1471.2,147.9250011834,0
+AVTX.US,D,20221027,000000,1473.6,1491.43,1440,1459.2,92.7291674085,0
+AVTX.US,D,20221028,000000,1445.66,1471.2,1440,1464,66.4833338652,0
+AVTX.US,D,20221031,000000,1480.8,1480.8,1440,1440,20.2750001622,0
+AVTX.US,D,20221101,000000,1441.7,1605.6,1440,1596,166.9875013359,0
+AVTX.US,D,20221102,000000,1608,1656.02,1608,1656,70.4291672301,0
+AVTX.US,D,20221103,000000,1656,1668,1628.4,1646.4,83.1500006652,0
+AVTX.US,D,20221104,000000,1634.4,1668.58,1614,1627.2,91.5791673993,0
+AVTX.US,D,20221107,000000,1658.4,1680,1608,1608,146.3916678378,0
+AVTX.US,D,20221108,000000,1611.46,1615.2,1564.8,1596,100.5791674713,0
+AVTX.US,D,20221109,000000,1584,1584.02,1432.8,1490.4,334.3583360082,0
+AVTX.US,D,20221110,000000,1548,1555.2,1441.2,1464,133.1041677315,0
+AVTX.US,D,20221111,000000,1444.8,1450.2,1312.8,1392,134.291667741,0
+AVTX.US,D,20221114,000000,1386.5,1391.98,1296,1384.8,25.2708335355,0
+AVTX.US,D,20221115,000000,1437.6,1459.08,1324.8,1392,50.2250004018,0
+AVTX.US,D,20221116,000000,1392,1392,1307.4,1370.4,49.8541670655,0
+AVTX.US,D,20221117,000000,1307.14,1343.98,1206,1298.4,53.5291670949,0
+AVTX.US,D,20221118,000000,1260,1308,1224,1298.4,37.1375002971,0
+AVTX.US,D,20221121,000000,1298.4,1302,1272,1279.2,31.1583335826,0
+AVTX.US,D,20221122,000000,1274.4,1296,1272,1274.4,13.9375001115,0
+AVTX.US,D,20221123,000000,1276.37,1339.18,1272,1276.8,37.0916669634,0
+AVTX.US,D,20221125,000000,1284,1310.4,1284,1310.4,2.583333354,0
+AVTX.US,D,20221128,000000,1322.4,1326.55,1272,1288.8,14.7833334516,0
+AVTX.US,D,20221129,000000,1274.4,1274.42,1264.8,1272,17.750000142,0
+AVTX.US,D,20221130,000000,1264.8,1311.6,1260,1311.6,25.3958335365,0
+AVTX.US,D,20221201,000000,1308.94,1374,1266,1365.6,68.2541672127,0
+AVTX.US,D,20221202,000000,1380,1380,1365.6,1368,12.6416667678,0
+AVTX.US,D,20221205,000000,1365.6,1365.6,1320,1322.4,16.3500001308,0
+AVTX.US,D,20221206,000000,1311.19,1359.26,1276.8,1305.6,28.7375002299,0
+AVTX.US,D,20221207,000000,1334.4,1334.4,1236,1272,38.041666971,0
+AVTX.US,D,20221208,000000,1260,1260,1254,1260,5.2833333756,0
+AVTX.US,D,20221209,000000,1248,1272,1248,1248,7.5083333934,0
+AVTX.US,D,20221212,000000,1248,1264.8,1248,1248,7.3875000591,0
+AVTX.US,D,20221213,000000,1269.6,1329.6,1269.6,1300.8,36.3291669573,0
+AVTX.US,D,20221214,000000,1298.4,1456.78,1296.02,1387.2,131.9416677222,0
+AVTX.US,D,20221215,000000,1429.2,1460.76,1349.81,1399.2,20.375000163,0
+AVTX.US,D,20221216,000000,1411.2,1411.2,1344,1372.8,29.8791669057,0
+AVTX.US,D,20221219,000000,1368,1368,1320,1338,17.4833334732,0
+AVTX.US,D,20221220,000000,1339.2,1369.92,1320,1363.2,7.1583333906,0
+AVTX.US,D,20221221,000000,1344,1344,1065.6,1202.4,151.9916678826,0
+AVTX.US,D,20221222,000000,1216.8,1216.8,1202.4,1209.6,16.6791668001,0
+AVTX.US,D,20221223,000000,1211.23,1218.7,1202.4,1202.4,32.9250002634,0
+AVTX.US,D,20221227,000000,1207.85,1267.18,1202.4,1215.6,19.5916668234,0
+AVTX.US,D,20221228,000000,1204.82,1243.2,1151.5,1233.6,135.4416677502,0
+AVTX.US,D,20221229,000000,1207.2,1221.6,1202.4,1213.2,58.5208338015,0
+AVTX.US,D,20221230,000000,1190.4,1224,1164,1209.62,70.2041672283,0
+AVTX.US,D,20230103,000000,1214.4,1224,1202.4,1202.4,14.2958334477,0
+AVTX.US,D,20230104,000000,1213.2,1233.6,1202.4,1233.6,16.7375001339,0
+AVTX.US,D,20230105,000000,1224.62,1257.6,1152,1203.6,92.1208340703,0
+AVTX.US,D,20230106,000000,1200,1207.2,1176,1190.4,41.3916669978,0
+AVTX.US,D,20230109,000000,1195.2,1199.98,1152,1185.6,16.1791667961,0
+AVTX.US,D,20230110,000000,1176,1176,1166.4,1166.4,10.2375000819,0
+AVTX.US,D,20230111,000000,1170.24,1199.98,1164,1199.98,13.5916667754,0
+AVTX.US,D,20230112,000000,1176,1200,1176,1195.2,11.416666758,0
+AVTX.US,D,20230113,000000,1189.2,1190.4,1166.4,1166.4,5.4958333773,0
+AVTX.US,D,20230117,000000,1176,1210.22,1176,1200,39.041666979,0
+AVTX.US,D,20230118,000000,1204.8,1296,1178.4,1199.98,215.5541683911,0
+AVTX.US,D,20230119,000000,1180.8,1180.8,1180.8,1180.8,66.1833338628,0
+AVTX.US,D,20230120,000000,1227.77,1227.77,1176,1176,14.5166667828,0
+AVTX.US,D,20230123,000000,1176,1176,917.016,928.8,359.0750028726,0
+AVTX.US,D,20230124,000000,950.4,957.816,928.8,942.24,49.16666706,0
+AVTX.US,D,20230125,000000,940.8,945.384,924,940.8,23.1833335188,0
+AVTX.US,D,20230126,000000,937.704,982.8,937.704,967.2,25.3125002025,0
+AVTX.US,D,20230127,000000,948,998.4,936,960,44.8291670253,0
+AVTX.US,D,20230130,000000,940.8,953.544,928.8,936,19.5750001566,0
+AVTX.US,D,20230131,000000,924,981.6,924,946.8,22.4666668464,0
+AVTX.US,D,20230201,000000,950.4,963.936,931.2,936,15.8958334605,0
+AVTX.US,D,20230202,000000,964.8,964.8,931.152,955.2,132.8708343963,0
+AVTX.US,D,20230203,000000,825.6,966,823.2,933.6,190.7625015261,0
+AVTX.US,D,20230206,000000,938.4,938.4,736.8,837.6,417.9958366773,0
+AVTX.US,D,20230207,000000,847.2,916.8,794.4,830.4,265.4000021232,0
+AVTX.US,D,20230208,000000,808.8,825.6,753.192,768,147.4083345126,0
+AVTX.US,D,20230209,000000,760.8,826.824,756,768,29.4625002357,0
+AVTX.US,D,20230210,000000,792,801.6,720,753.6,100.8958341405,0
+AVTX.US,D,20230213,000000,732,746.4,687.6,715.2,74.2750005942,0
+AVTX.US,D,20230214,000000,720,720,704.4,717.6,18.7416668166,0
+AVTX.US,D,20230215,000000,705.6,792,705.6,710.4,249.2875019943,0
+AVTX.US,D,20230216,000000,717.576,717.576,705.6,705.6,22.6083335142,0
+AVTX.US,D,20230217,000000,696,780,696,746.4,64.6750005174,0
+AVTX.US,D,20230221,000000,756,782.4,756,780,13.1625001053,0
+AVTX.US,D,20230222,000000,772.8,772.8,720,724.8,55.750000446,0
+AVTX.US,D,20230223,000000,732,744,722.4,732,25.6791668721,0
+AVTX.US,D,20230224,000000,706.776,710.4,664.8,688.8,48.6125003889,0
+AVTX.US,D,20230227,000000,708,708,624,626.4,71.1458339025,0
+AVTX.US,D,20230228,000000,633.6,698.28,600,604.8,44.3458336881,0
+AVTX.US,D,20230301,000000,604.8,666,604.8,648,12.6500001012,0
+AVTX.US,D,20230302,000000,626.4,640.368,583.2,588,51.8250004146,0
+AVTX.US,D,20230303,000000,621.6,672.12,621.6,621.6,27.166666884,0
+AVTX.US,D,20230306,000000,623.832,638.016,571.2,585.6,81.3666673176,0
+AVTX.US,D,20230307,000000,595.2,600,588,595.2,41.7208336671,0
+AVTX.US,D,20230308,000000,595.2,597.6,592.8,592.8,12.3000000984,0
+AVTX.US,D,20230309,000000,600,648,533.16,580.8,112.8041675691,0
+AVTX.US,D,20230310,000000,590.4,609.6,578.4,590.4,38.9666669784,0
+AVTX.US,D,20230313,000000,568.8,600,514.08,573.6,98.0166674508,0
+AVTX.US,D,20230314,000000,547.2,602.4,547.176,600,73.6000005888,0
+AVTX.US,D,20230315,000000,600,607.2,548.4,601.2,106.0875008487,0
+AVTX.US,D,20230316,000000,578.4,609.6,578.4,609.6,22.3041668451,0
+AVTX.US,D,20230317,000000,614.4,622.248,520.8,528,111.4083342246,0
+AVTX.US,D,20230320,000000,523.2,530.4,516,518.4,50.2583337354,0
+AVTX.US,D,20230321,000000,496.8,528,496.8,520.8,60.7583338194,0
+AVTX.US,D,20230322,000000,520.8,520.8,482.4,482.4,44.5333336896,0
+AVTX.US,D,20230323,000000,499.2,499.2,434.4,444,204.1041682995,0
+AVTX.US,D,20230324,000000,434.4,443.76,432,434.4,28.3708335603,0
+AVTX.US,D,20230327,000000,444,444,400.8,417.6,46.7000003736,0
+AVTX.US,D,20230328,000000,417.6,436.8,417.6,417.6,86.9458340289,0
+AVTX.US,D,20230329,000000,417.6,463.2,338.4,386.4,209.4833350092,0
+AVTX.US,D,20230330,000000,408,420,390,420,23.2000001856,0
+AVTX.US,D,20230331,000000,432,453.6,420,420,68.1708338787,0
+AVTX.US,D,20230403,000000,444,444,409.2,432,310.8250024866,0
+AVTX.US,D,20230404,000000,432,453.6,432,436.8,26.0625002085,0
+AVTX.US,D,20230405,000000,420,453.6,420,441.6,388.9041697779,0
+AVTX.US,D,20230406,000000,448.8,451.2,436.8,436.8,45.6458336985,0
+AVTX.US,D,20230410,000000,453.6,635.976,434.4,571.2,897.8000071824,0
+AVTX.US,D,20230411,000000,571.224,784.8,571.224,744,765.125006121,0
+AVTX.US,D,20230412,000000,770.4,782.016,640.8,660,193.4916682146,0
+AVTX.US,D,20230413,000000,674.4,674.4,600,619.2,91.5791673993,0
+AVTX.US,D,20230414,000000,622.368,664.8,621.6,624,39.6916669842,0
+AVTX.US,D,20230417,000000,624,744,624,720,154.8458345721,0
+AVTX.US,D,20230418,000000,724.8,724.8,674.4,676.8,403.8416698974,0
+AVTX.US,D,20230419,000000,688.8,734.4,645.6,705.312,75.4375006035,0
+AVTX.US,D,20230420,000000,698.4,763.2,698.4,711.696,105.208334175,0
+AVTX.US,D,20230421,000000,720,755.88,691.2,697.2,115.5125009241,0
+AVTX.US,D,20230424,000000,720,756,703.2,741.6,91.6208340663,0
+AVTX.US,D,20230425,000000,753.6,753.6,707.544,712.8,61.8875004951,0
+AVTX.US,D,20230426,000000,727.2,744,712.8,724.8,215.7666683928,0
+AVTX.US,D,20230427,000000,722.4,722.4,676.8,676.8,34.4125002753,0
+AVTX.US,D,20230428,000000,698.4,748.8,698.4,698.4,118.2875009463,0
+AVTX.US,D,20230501,000000,710.4,746.4,691.2,739.2,213.2208350391,0
+AVTX.US,D,20230502,000000,746.4,752.4,692.736,744,182.8583347962,0
+AVTX.US,D,20230503,000000,744,749.4,712.8,715.2,140.2125011217,0
+AVTX.US,D,20230504,000000,715.2,743.424,600,676.8,262.7166687684,0
+AVTX.US,D,20230505,000000,657.6,721.08,619.2,624,104.6833341708,0
+AVTX.US,D,20230508,000000,602.4,648,602.4,633.6,79.6416673038,0
+AVTX.US,D,20230509,000000,624,628.8,602.88,621.6,15.2375001219,0
+AVTX.US,D,20230510,000000,602.4,616.8,585.6,591.6,42.291667005,0
+AVTX.US,D,20230511,000000,585.6,650.4,571.2,576,100.1500008012,0
+AVTX.US,D,20230512,000000,606,609.6,588,590.4,25.1791668681,0
+AVTX.US,D,20230515,000000,588,672,588,660,103.2458341593,0
+AVTX.US,D,20230516,000000,684,684,660,662.4,24.0166668588,0
+AVTX.US,D,20230517,000000,662.4,684,662.4,669.6,43.3916670138,0
+AVTX.US,D,20230518,000000,698.4,839.976,668.568,789.6,2923.250023386,0
+AVTX.US,D,20230519,000000,777.6,926.4,777.6,816,2164.250017314,0
+AVTX.US,D,20230522,000000,816,900,697.2,720,476.5250038122,0
+AVTX.US,D,20230523,000000,720,760.8,696,727.2,92.6750007414,0
+AVTX.US,D,20230524,000000,708,724.8,693.6,693.6,54.7375004379,0
+AVTX.US,D,20230525,000000,693.6,715.176,636,636,48.500000388,0
+AVTX.US,D,20230526,000000,636,751.2,636,727.2,136.1875010895,0
+AVTX.US,D,20230530,000000,722.4,722.4,676.8,688.8,49.4291670621,0
+AVTX.US,D,20230531,000000,693.6,741.6,679.2,688.8,26.8208335479,0
+AVTX.US,D,20230601,000000,674.4,686.4,643.2,672,39.4916669826,0
+AVTX.US,D,20230602,000000,674.4,696,650.4,693.6,39.083333646,0
+AVTX.US,D,20230605,000000,691.2,830.4,686.4,744,5386.3125430905,0
+AVTX.US,D,20230606,000000,732.528,744.696,722.4,722.4,32.6291669277,0
+AVTX.US,D,20230607,000000,724.8,940.8,724.8,933.6,213.4916683746,0
+AVTX.US,D,20230608,000000,912,1022.4,898.608,996,174.8833347324,0
+AVTX.US,D,20230609,000000,979.2,1050,962.4,964.8,113.0958342381,0
+AVTX.US,D,20230612,000000,993.6,1072.8,984,991.2,217.291668405,0
+AVTX.US,D,20230613,000000,988.8,988.8,856.8,888,224.7875017983,0
+AVTX.US,D,20230614,000000,876,876,729.6,729.6,409.3083366078,0
+AVTX.US,D,20230615,000000,739.2,963.6,697.08,903.6,453.2208369591,0
+AVTX.US,D,20230616,000000,952.56,993.12,871.68,940.8,229.8416685054,0
+AVTX.US,D,20230620,000000,955.2,1010.4,924.024,976.8,61.8083338278,0
+AVTX.US,D,20230621,000000,962.4,1044,948,960,195.3458348961,0
+AVTX.US,D,20230622,000000,948,1084.8,927.192,1032,185.5500014844,0
+AVTX.US,D,20230623,000000,1024.8,1130.4,966.984,1060.8,991.0458412617,0
+AVTX.US,D,20230626,000000,167.976,208.824,120,120,123244.23015262,0
+AVTX.US,D,20230627,000000,136.848,143.52,103.2,103.2,57195.625457565,0
+AVTX.US,D,20230628,000000,112.008,115.2,100.8,102.312,24236.421027225,0
+AVTX.US,D,20230629,000000,96,96.144,84.864,88.8,20982.583501194,0
+AVTX.US,D,20230630,000000,87.528,89.808,85.008,85.248,6921.0500553684,0
+AVTX.US,D,20230703,000000,85.488,86.112,79.2,84.24,5356.9333761888,0
+AVTX.US,D,20230705,000000,84.24,95.52,84.144,86.4,10898.475087188,0
+AVTX.US,D,20230706,000000,93.6,93.624,84,84.912,19822.975158584,0
+AVTX.US,D,20230707,000000,86.712,88.752,84.456,85.68,5167.3125413385,0
+AVTX.US,D,20230710,000000,86.448,87.9838,84.48,87.36,3837.6333640344,0
+AVTX.US,D,20230711,000000,85.2,87.264,79.32,84.144,4960.5125396841,0
+AVTX.US,D,20230712,000000,84.888,84.888,81.84,84.48,3770.0333634936,0
+AVTX.US,D,20230713,000000,82.56,82.56,80.28,81.192,4048.9333657248,0
+AVTX.US,D,20230714,000000,83.76,84,79.2,79.704,2831.5291893189,0
+AVTX.US,D,20230717,000000,81.6,84.792,80.304,82.8,3573.6833619228,0
+AVTX.US,D,20230718,000000,81.6,82.056,78.168,80.352,3942.2666982048,0
+AVTX.US,D,20230719,000000,78.192,79.2,74.16,74.4,3704.8916963058,0
+AVTX.US,D,20230720,000000,76.8,77.568,73.68,75.552,1666.0916799954,0
+AVTX.US,D,20230721,000000,74.4,75.6,71.496,71.976,4311.0583678218,0
+AVTX.US,D,20230724,000000,70.2,71.4,60.12,60.84,7389.375059115,0
+AVTX.US,D,20230725,000000,60.84,60.84,53.472,54.24,6852.6917214882,0
+AVTX.US,D,20230726,000000,54,60.144,51.024,55.44,5201.5042082787,0
+AVTX.US,D,20230727,000000,56.4,56.4,47.088,49.44,10651.470918545,0
+AVTX.US,D,20230728,000000,49.608,50.304,42,45.48,12093.095930078,0
+AVTX.US,D,20230731,000000,46.992,48.72,46.992,48,8809.1709038067,0
+AVTX.US,D,20230801,000000,50.4,51.12,45.888,46.8,12350.458432137,0
+AVTX.US,D,20230802,000000,46.392,48,43.656,48,10616.591751599,0
+AVTX.US,D,20230803,000000,46.704,50.64,45.648,47.472,6939.3208888479,0
+AVTX.US,D,20230804,000000,47.76,47.76,42,42,7980.1458971745,0
+AVTX.US,D,20230807,000000,42.024,42.888,36.864,38.352,9038.9292389781,0
+AVTX.US,D,20230808,000000,39,40.8,38.352,39.84,5136.0292077549,0
+AVTX.US,D,20230809,000000,39.288,40.56,33.768,36.6,61202.896322956,0
+AVTX.US,D,20230810,000000,36.936,37.776,33.864,34.8,42759.483675409,0
+AVTX.US,D,20230811,000000,32.976,34.8,29.328,30.696,23668.146022679,0
+AVTX.US,D,20230814,000000,30.624,32.64,29.088,31.2,9445.5750755646,0
+AVTX.US,D,20230815,000000,31.2,34.56,30.24,33.6,14671.566784039,0
+AVTX.US,D,20230816,000000,33.336,33.336,30.24,30.768,9393.4000751472,0
+AVTX.US,D,20230817,000000,29.712,35.976,26.64,35.184,89421.384048704,0
+AVTX.US,D,20230818,000000,41.28,43.68,26.64,28.8,268162.48131197,0
+AVTX.US,D,20230821,000000,28.56,28.56,25.464,26.4,58676.029636075,0
+AVTX.US,D,20230822,000000,25.992,25.992,20.784,21.408,73689.175589513,0
+AVTX.US,D,20230823,000000,20.904,25.008,20.88,24.6,38594.521142089,0
+AVTX.US,D,20230824,000000,23.112,23.76,21.36,23.04,22955.596016978,0
+AVTX.US,D,20230825,000000,22.8,25.104,22.68,24.552,28014.150224113,0
+AVTX.US,D,20230828,000000,24,24.624,23.016,23.952,16840.279301389,0
+AVTX.US,D,20230829,000000,25.176,26.136,23.112,23.568,30990.046081254,0
+AVTX.US,D,20230830,000000,23.76,26.208,23.52,23.64,53159.992091947,0
+AVTX.US,D,20230831,000000,23.712,25.92,23.256,24,43477.458681153,0
+AVTX.US,D,20230901,000000,23.616,24.48,20.64,21.936,40270.666988832,0
+AVTX.US,D,20230905,000000,23.328,23.856,21.12,23.472,33226.796099148,0
+AVTX.US,D,20230906,000000,24.576,24.576,21.984,22.8,29075.971065941,0
+AVTX.US,D,20230907,000000,22.32,23.4,21.6,22.752,90970.134061094,0
+AVTX.US,D,20230908,000000,24.96,24.96,21.12,22.32,114225.18008047,0
+AVTX.US,D,20230911,000000,21.96,22.056,19.344,20.376,53020.550424164,0
+AVTX.US,D,20230912,000000,33.504,40.296,24.6,29.64,1176304.1344104,0
+AVTX.US,D,20230913,000000,51.36,68.4,41.808,53.688,1806181.9977828,0
+AVTX.US,D,20230914,000000,68.016,71.04,48.84,51.6,1165964.8884944,0
+AVTX.US,D,20230915,000000,42.264,43.2,30.984,31.8,485733.72888587,0
+AVTX.US,D,20230918,000000,33.48,34.2,27.6,29.616,365715.38209239,0
+AVTX.US,D,20230919,000000,28.8,35.04,25.704,29.16,448118.35358495,0
+AVTX.US,D,20230920,000000,28.08,32.04,25.8,26.736,259946.06874624,0
+AVTX.US,D,20230921,000000,28.32,28.32,22.8,24.6,307551.40246041,0
+AVTX.US,D,20230922,000000,33.6,36.744,27.192,28.608,1416563.4154992,0
+AVTX.US,D,20230925,000000,33.312,42,31.968,39.12,1568424.5083807,0
+AVTX.US,D,20230926,000000,50.352,52.752,36.096,36.24,1681476.9342851,0
+AVTX.US,D,20230927,000000,35.28,41.856,32.4,40.656,661407.41779126,0
+AVTX.US,D,20230928,000000,35.52,39.168,32.4,33.936,394995.7364933,0
+AVTX.US,D,20230929,000000,33.888,35.16,28.8,28.968,308207.25663232,0
+AVTX.US,D,20231002,000000,29.496,31.44,27.84,28.416,264157.63961326,0
+AVTX.US,D,20231003,000000,28.776,35.4,28.32,33.6,573801.89625708,0
+AVTX.US,D,20231004,000000,32.88,34.992,31.2,32.04,368159.26961194,0
+AVTX.US,D,20231005,000000,29.976,38.304,29.976,38.112,492802.97894242,0
+AVTX.US,D,20231006,000000,34.32,36.6,32.4,33.576,239337.5519147,0
+AVTX.US,D,20231009,000000,31.68,35.16,30.72,34.488,237717.0185684,0
+AVTX.US,D,20231010,000000,33.6,36.84,32.52,34.248,244706.32695765,0
+AVTX.US,D,20231011,000000,35.28,45.096,34.488,39.024,776366.4228776,0
+AVTX.US,D,20231012,000000,36.408,37.68,33.6,35.736,241559.61859914,0
+AVTX.US,D,20231013,000000,36.024,40.08,35.16,35.736,268982.9479852,0
+AVTX.US,D,20231016,000000,38.88,41.28,37.536,38.352,353744.76116329,0
+AVTX.US,D,20231017,000000,40.056,42.336,37.224,39.144,314265.09834745,0
+AVTX.US,D,20231018,000000,37.944,38.04,34.32,34.32,200898.15994052,0
+AVTX.US,D,20231019,000000,34.32,34.344,30,30.144,167082.29300333,0
+AVTX.US,D,20231020,000000,30.408,32.16,28.944,29.448,116588.38009937,0
+AVTX.US,D,20231023,000000,29.04,31.8,27.792,28.848,115284.13008894,0
+AVTX.US,D,20231024,000000,28.632,28.8,25.2,25.608,166709.31800034,0
+AVTX.US,D,20231025,000000,26.4,26.88,24,25.512,98237.375785899,0
+AVTX.US,D,20231026,000000,25.92,26.28,25.008,25.104,61864.729661585,0
+AVTX.US,D,20231027,000000,25.032,25.104,23.04,23.952,91423.221564719,0
+AVTX.US,D,20231030,000000,24,24.048,21.72,22.272,92123.767403657,0
+AVTX.US,D,20231031,000000,26.16,28.392,23.712,26.28,494553.24978976,0
+AVTX.US,D,20231101,000000,24.912,24.912,22.824,24.12,108993.20087195,0
+AVTX.US,D,20231102,000000,24.048,24.984,23.76,24.552,76154.900609239,0
+AVTX.US,D,20231103,000000,24.264,26.136,24.168,24.792,83903.888171231,0
+AVTX.US,D,20231106,000000,25.512,25.512,22.872,24.144,86700.284026936,0
+AVTX.US,D,20231107,000000,24.096,25.464,22.584,25.32,144258.8094874,0
+AVTX.US,D,20231108,000000,26.88,28.8,25.488,26.16,186027.35982155,0
+AVTX.US,D,20231109,000000,25.68,27.768,22.8,23.52,163661.80130929,0
+AVTX.US,D,20231110,000000,23.304,23.352,20.88,21.696,94907.95492593,0
+AVTX.US,D,20231113,000000,21.6,22.08,21.144,21.84,50646.471238505,0
+AVTX.US,D,20231114,000000,21.6,23.736,21.504,23.736,73966.996425069,0
+AVTX.US,D,20231115,000000,24,25.536,22.824,23.712,68751.308883344,0
+AVTX.US,D,20231116,000000,23.472,23.496,21.432,22.08,44556.217023116,0
+AVTX.US,D,20231117,000000,22.08,22.08,21.168,21.6,47490.333713256,0
+AVTX.US,D,20231120,000000,21.504,21.72,20.52,20.712,48435.479554151,0
+AVTX.US,D,20231121,000000,21.36,21.792,20.64,21.6,43446.496180905,0
+AVTX.US,D,20231122,000000,21.6,21.6,20.688,21.24,45319.53369589,0
+AVTX.US,D,20231124,000000,21.36,21.6,20.88,21.12,26792.362714339,0
+AVTX.US,D,20231127,000000,21.816,22.68,21.096,21.912,51946.987915576,0
+AVTX.US,D,20231128,000000,21.72,21.72,19.68,20.352,53323.062926584,0
+AVTX.US,D,20231129,000000,20.4,20.76,20.016,20.064,41547.04616571,0
+AVTX.US,D,20231130,000000,20.064,20.4,14.688,16.776,149441.45952887,0
+AVTX.US,D,20231201,000000,14.928,16.44,14.928,15.624,96376.525771012,0
+AVTX.US,D,20231204,000000,15.936,15.936,14.688,14.832,76548.471445721,0
+AVTX.US,D,20231205,000000,14.88,15.336,14.4,14.496,63764.288010114,0
+AVTX.US,D,20231206,000000,14.4,15.6,14.088,15.408,81407.363151259,0
+AVTX.US,D,20231207,000000,15.528,15.528,14.544,14.544,40707.425325659,0
+AVTX.US,D,20231208,000000,14.4,14.688,12.48,12.72,64199.225513594,0
+AVTX.US,D,20231211,000000,12.96,12.96,9.648,9.72,113951.00091161,0
+AVTX.US,D,20231212,000000,9.6,9.6,7.992,8.328,88386.267373757,0
+AVTX.US,D,20231213,000000,8.04,18.936,8.04,14.16,1158242.5717659,0
+AVTX.US,D,20231214,000000,15.288,22.08,14.976,16.176,668192.53034554,0
+AVTX.US,D,20231215,000000,17.28,18.528,13.2,14.4,145303.75949576,0
+AVTX.US,D,20231218,000000,14.328,14.328,10.8,11.4,95203.421594961,0
+AVTX.US,D,20231219,000000,11.64,11.64,10.824,11.04,49917.683732675,0
+AVTX.US,D,20231220,000000,11.448,11.448,9.84,10.32,62355.275498842,0
+AVTX.US,D,20231221,000000,14.352,14.424,11.088,12,177663.50558797,0
+AVTX.US,D,20231222,000000,12.888,14.16,12.48,13.44,90519.800724158,0
+AVTX.US,D,20231226,000000,13.56,14.136,12.264,12.48,40249.658655331,0
+AVTX.US,D,20231227,000000,11.76,12.576,10.56,12.48,93368.850746951,0
+AVTX.US,D,20231228,000000,12,12.672,11.736,11.832,87617.04653427,0
+AVTX.US,D,20231229,000000,10.17,11.16,8.36,9.1,358876,0
+AVTX.US,D,20240102,000000,8.81,9.36,8.6,8.71,116781,0
+AVTX.US,D,20240103,000000,8.43,8.6313,7.85,7.9,145276,0
+AVTX.US,D,20240104,000000,7.78,8.46,7.66,8.34,87303,0
+AVTX.US,D,20240105,000000,8.22,8.82,8.1171,8.52,33872,0
+AVTX.US,D,20240108,000000,8.47,9.04,8.16,8.74,84562,0
+AVTX.US,D,20240109,000000,8.79,8.92,8.15,8.34,38328,0
+AVTX.US,D,20240110,000000,8.23,8.312,7.45,7.45,74789,0
+AVTX.US,D,20240111,000000,7.51,7.5899,6.83,6.87,46116,0
+AVTX.US,D,20240112,000000,6.75,6.81,5.6414,5.72,100104,0
+AVTX.US,D,20240116,000000,5.64,5.765,4.6,4.75,171730,0
+AVTX.US,D,20240117,000000,4.66,4.6999,3.9501,4.02,116964,0
+AVTX.US,D,20240118,000000,4.05,4.422,4,4.1,68413,0
+AVTX.US,D,20240119,000000,4.11,4.2472,4.05,4.21,41802,0
+AVTX.US,D,20240122,000000,4.23,4.59,4.13,4.54,52164,0
+AVTX.US,D,20240123,000000,4.59,4.59,4.24,4.55,33722,0
+AVTX.US,D,20240124,000000,4.57,4.85,4.4,4.44,17086,0
+AVTX.US,D,20240125,000000,4.37,4.4899,4.1,4.1,39358,0
+AVTX.US,D,20240126,000000,4.11,4.51,4.11,4.45,38513,0
+AVTX.US,D,20240129,000000,4.46,4.84,4.4101,4.77,49511,0
+AVTX.US,D,20240130,000000,4.75,5.2399,4.75,4.93,68968,0
+AVTX.US,D,20240131,000000,4.9,5.0033,4.65,4.65,28989,0
+AVTX.US,D,20240201,000000,4.65,4.84,4.59,4.6,35117,0
+AVTX.US,D,20240202,000000,4.61,4.75,4.37,4.44,19025,0
+AVTX.US,D,20240205,000000,4.46,4.54,4.0101,4.15,24080,0
+AVTX.US,D,20240206,000000,4.05,4.45,4.03,4.27,41342,0
+AVTX.US,D,20240207,000000,4.23,4.3828,4.2106,4.34,16066,0
+AVTX.US,D,20240208,000000,4.42,4.55,4.17,4.55,21963,0
+AVTX.US,D,20240209,000000,4.58,4.72,4.421,4.68,24394,0
+AVTX.US,D,20240212,000000,4.6,4.84,4.5941,4.84,22110,0
+AVTX.US,D,20240213,000000,4.96,4.96,4.71,4.81,17303,0
+AVTX.US,D,20240214,000000,4.89,5.1713,4.8214,5.06,31876,0
+AVTX.US,D,20240215,000000,4.9143,5.0165,4.68,4.76,40742,0
+AVTX.US,D,20240216,000000,4.76,4.76,4.45,4.46,15300,0
+AVTX.US,D,20240220,000000,4.4,4.4535,4.18,4.195,16890,0
+AVTX.US,D,20240221,000000,4.2,4.35,4.2,4.27,9658,0
+AVTX.US,D,20240222,000000,4.26,4.4884,4.2,4.37,25457,0
+AVTX.US,D,20240223,000000,4.44,4.4667,4.28,4.28,7637,0
+AVTX.US,D,20240226,000000,4.24,4.4,4.24,4.35,12031,0
+AVTX.US,D,20240227,000000,4.5,4.67,4.43,4.67,15760,0
+AVTX.US,D,20240228,000000,4.6,4.69,4.44,4.44,20247,0
+AVTX.US,D,20240229,000000,4.51,4.6,4.2835,4.41,11778,0
+AVTX.US,D,20240301,000000,4.37,4.55,4.3039,4.42,13872,0
+AVTX.US,D,20240304,000000,4.5,4.6499,4.42,4.6,18033,0
+AVTX.US,D,20240305,000000,4.59,4.6201,4.4588,4.5,9418,0
+AVTX.US,D,20240306,000000,4.49,5.24,4.49,5.17,100266,0
+AVTX.US,D,20240307,000000,5.14,5.3208,4.8575,5.24,42955,0
+AVTX.US,D,20240308,000000,5.34,6.17,5.22,5.88,89860,0
+AVTX.US,D,20240311,000000,5.95,6.1799,5.545,5.62,53584,0
+AVTX.US,D,20240312,000000,5.62,5.67,5.21,5.45,39601,0
+AVTX.US,D,20240313,000000,5.55,5.6612,5.3491,5.52,40079,0
+AVTX.US,D,20240314,000000,5.72,5.72,5,5,33355,0
+AVTX.US,D,20240315,000000,5,5.07,4.37,4.37,29129,0
+AVTX.US,D,20240318,000000,4.53,4.73,4.37,4.44,18429,0
+AVTX.US,D,20240319,000000,4.51,4.67,4.35,4.35,9910,0
+AVTX.US,D,20240320,000000,4.4814,4.579,4.36,4.47,30039,0
+AVTX.US,D,20240321,000000,4.47,4.84,4.43,4.6,15595,0
+AVTX.US,D,20240322,000000,4.67,4.97,4.6,4.88,36187,0
+AVTX.US,D,20240325,000000,4.65,4.93,4.6289,4.84,11681,0
+AVTX.US,D,20240326,000000,4.82,4.89,4.6242,4.6242,9560,0
+AVTX.US,D,20240327,000000,4.855,4.855,4.6,4.75,3148700,0
+AVTX.US,D,20240328,000000,18.7,34.46,16.65,21.75,31910412,0
+AVTX.US,D,20240401,000000,20,22.47,16.01,17.9,1989350,0
+AVTX.US,D,20240402,000000,15,17.3274,14.5,15.16,573509,0
+AVTX.US,D,20240403,000000,14.25,19.3,14.25,16.31,450837,0
+AVTX.US,D,20240404,000000,17.72,20.85,16.3,16.3,630309,0
+AVTX.US,D,20240405,000000,16.01,18.2999,16.01,16.4,279477,0
+AVTX.US,D,20240408,000000,16.74,17.2,14.16,14.19,263892,0
+AVTX.US,D,20240409,000000,14.31,14.9,11.1,14.48,355332,0
+AVTX.US,D,20240410,000000,14.3,15.62,13.79,15.06,146460,0
+AVTX.US,D,20240411,000000,14.76,16.3899,14.76,15.75,129325,0
+AVTX.US,D,20240412,000000,15.49,16.22,14.7,14.9,127890,0
+AVTX.US,D,20240415,000000,14.72,15.69,14.54,15.24,91854,0
+AVTX.US,D,20240416,000000,16.9,18.79,15.94,15.94,222087,0
+AVTX.US,D,20240417,000000,15.62,15.93,13.52,13.62,132725,0
+AVTX.US,D,20240418,000000,13.62,13.7599,12,12.01,107494,0
+AVTX.US,D,20240419,000000,11.68,13.0199,11.5001,11.53,68166,0
+AVTX.US,D,20240422,000000,11.46,13.37,11.46,12.21,83471,0
+AVTX.US,D,20240423,000000,12.33,13.74,12.33,13,73477,0
+AVTX.US,D,20240424,000000,13,14.2499,12.8,14.2,37075,0
+AVTX.US,D,20240425,000000,13.95,16.32,13.65,14.98,160992,0
+AVTX.US,D,20240426,000000,15,16.225,14.69,15.94,78226,0
+AVTX.US,D,20240429,000000,16,17.49,15.68,16.88,81896,0
+AVTX.US,D,20240430,000000,16.58,17.15,16.01,17.12,39349,0
+AVTX.US,D,20240501,000000,17.1,17.1,14.7,16,63471,0
+AVTX.US,D,20240502,000000,16.2,17.42,15.39,15.39,53923,0
+AVTX.US,D,20240503,000000,15.58,16,13.15,14.36,91720,0
+AVTX.US,D,20240506,000000,14.36,14.99,13.27,13.51,34737,0
+AVTX.US,D,20240507,000000,13.5,13.76,13.14,13.25,31579,0
+AVTX.US,D,20240508,000000,13.2,13.2,11.25,11.73,148480,0
+AVTX.US,D,20240509,000000,11.87,12.71,11.49,11.49,40162,0
+AVTX.US,D,20240510,000000,11.49,11.59,10.35,10.85,57546,0
+AVTX.US,D,20240513,000000,10.66,11.2,10.6296,10.82,54642,0
+AVTX.US,D,20240514,000000,10.45,10.8099,9.58,10.6,53277,0
+AVTX.US,D,20240515,000000,10.61,10.932,10.0901,10.39,52648,0
+AVTX.US,D,20240516,000000,10.18,10.37,9.6329,9.64,24841,0
+AVTX.US,D,20240517,000000,9.64,10.07,8.9174,9.59,64464,0
+AVTX.US,D,20240520,000000,9.62,11.48,9.315,11.1,59525,0
+AVTX.US,D,20240521,000000,10.71,11.2,10.5414,10.92,15370,0
+AVTX.US,D,20240522,000000,11.09,11.09,10.26,10.79,11880,0
+AVTX.US,D,20240523,000000,10.63,11.3,10.31,11.15,26555,0
+AVTX.US,D,20240524,000000,10.98,13.23,10.98,13.1,44830,0
+AVTX.US,D,20240528,000000,13.07,13.07,11.51,11.51,16107,0
+AVTX.US,D,20240529,000000,11.64,12.9005,11.62,12.08,14610,0
+AVTX.US,D,20240530,000000,12.08,12.7,11.62,11.75,8617,0
+AVTX.US,D,20240531,000000,11.8,11.94,11.42,11.685,12696,0
+AVTX.US,D,20240603,000000,11.42,11.91,11.23,11.45,15506,0
+AVTX.US,D,20240604,000000,11.45,11.45,10.5468,11,9984,0
+AVTX.US,D,20240605,000000,10.73,11.57,10.66,11.01,11326,0
+AVTX.US,D,20240606,000000,10.79,11,10.5,10.99,17959,0
+AVTX.US,D,20240607,000000,10.3597,10.76,10.2,10.21,11122,0
+AVTX.US,D,20240610,000000,9.98,11.29,9.98,10.92,19990,0
+AVTX.US,D,20240611,000000,10.62,11.32,10.5314,11.015,7963,0
+AVTX.US,D,20240612,000000,11.02,11.79,10.6015,11.49,21903,0
+AVTX.US,D,20240613,000000,11.36,11.67,11.255,11.63,5016,0
+AVTX.US,D,20240614,000000,11.125,11.68,10.93,10.93,17497,0
+AVTX.US,D,20240617,000000,10.91,11.61,10.3,11.47,28142,0
+AVTX.US,D,20240618,000000,11.29,12.48,10.7005,11.8,22600,0
+AVTX.US,D,20240620,000000,11.11,13.26,11.11,13.26,40231,0
+AVTX.US,D,20240621,000000,12.67,14,12.67,13.04,34856,0
+AVTX.US,D,20240624,000000,12.87,13.9999,12.482,13.43,15552,0
+AVTX.US,D,20240625,000000,13.43,13.9592,12.28,13.895,7987,0
+AVTX.US,D,20240626,000000,13.87,13.87,13.04,13.04,5411,0
+AVTX.US,D,20240627,000000,13.16,13.6,13.125,13.2,18460,0
+AVTX.US,D,20240628,000000,13,13.13,12.47,12.47,10116,0
+AVTX.US,D,20240701,000000,12.13,13.0151,11.34,12.61,12944,0
+AVTX.US,D,20240702,000000,12.3,12.98,12.09,12.26,4241,0
+AVTX.US,D,20240703,000000,11.75,12.1,11.6078,11.64,3006,0
+AVTX.US,D,20240705,000000,11.24,12.99,10.99,12.59,19420,0
+AVTX.US,D,20240708,000000,12.75,13.23,12.575,13.15,7832,0
+AVTX.US,D,20240709,000000,12.605,13.3,12.5547,12.86,4663,0
+AVTX.US,D,20240710,000000,12.35,12.8999,12.35,12.545,3812,0
+AVTX.US,D,20240711,000000,12.31,12.625,12,12,54381,0
+AVTX.US,D,20240712,000000,12.51,12.51,11.7399,12.16,2443,0
+AVTX.US,D,20240715,000000,12.185,12.75,11.74,12.65,14307,0
+AVTX.US,D,20240716,000000,12.49,12.6,12.35,12.5,4480,0
+AVTX.US,D,20240717,000000,12.0172,13.19,12.0172,12.9809,11040,0
+AVTX.US,D,20240718,000000,12,13,12,12.51,2916,0
+AVTX.US,D,20240719,000000,12.9191,13,12.39,12.7781,3785,0
+AVTX.US,D,20240722,000000,12.4,12.68,12.3,12.58,5688,0
+AVTX.US,D,20240723,000000,12.21,12.5,12.21,12.32,4290,0
+AVTX.US,D,20240724,000000,12.1856,12.7,11.19,11.72,13175,0
+AVTX.US,D,20240725,000000,11.73,12.245,11.625,11.64,4106,0
+AVTX.US,D,20240726,000000,11.9999,11.9999,11.31,11.54,6724,0
+AVTX.US,D,20240729,000000,11.53,11.66,11,11.15,6901,0
+AVTX.US,D,20240730,000000,11.43,11.43,10.66,10.66,5653,0
+AVTX.US,D,20240731,000000,10.66,12.24,10.66,11.38,19356,0
+AVTX.US,D,20240801,000000,11.46,12.25,10.901,11.05,6735,0
+AVTX.US,D,20240802,000000,10.62,11,10.5775,10.8001,4437,0
+AVTX.US,D,20240805,000000,10.5,11.7,9.5,10.293,9421,0
+AVTX.US,D,20240806,000000,10.4,11.62,10.4,10.84,10553,0
+AVTX.US,D,20240807,000000,11.6,11.6,10.9,10.9,1237,0
+AVTX.US,D,20240808,000000,10.7,11.6,9.82,11.465,9139,0
+AVTX.US,D,20240809,000000,10.82,11.46,10.68,10.68,5293,0
+AVTX.US,D,20240812,000000,10.52,10.7915,9.7,9.9,20057,0
+AVTX.US,D,20240813,000000,10.47,10.5,9.65,9.8804,9761,0
+AVTX.US,D,20240814,000000,9.61,10.46,9.61,10.1706,8373,0
+AVTX.US,D,20240815,000000,9.36,9.75,9.25,9.3,11569,0
+AVTX.US,D,20240816,000000,10,10.25,9.065,9.07,10815,0
+AVTX.US,D,20240819,000000,9.5,10.05,8.6,9.25,14770,0
+AVTX.US,D,20240820,000000,9.0828,9.53,8.52,8.91,10751,0
+AVTX.US,D,20240821,000000,8.53,9.1399,8.53,8.65,17066,0
+AVTX.US,D,20240822,000000,8.49,8.65,8.41,8.45,3033,0
+AVTX.US,D,20240823,000000,8.5,9.37,8.5,9.2,26760,0
+AVTX.US,D,20240826,000000,10.1,11.5,9.4001,10,89378,0
+AVTX.US,D,20240827,000000,9.7081,11.5,8.96,10.96,66773,0
+AVTX.US,D,20240828,000000,11.87,11.87,9.08,9.5,51803,0
+AVTX.US,D,20240829,000000,9.36,10.24,8.8503,9.05,137182,0
+AVTX.US,D,20240830,000000,8.85,9.25,6.84,7,71966,0
+AVTX.US,D,20240903,000000,7.1,8.85,7.1,7.91,16240,0
+AVTX.US,D,20240904,000000,8.02,8.02,7.5,7.52,28402,0
+AVTX.US,D,20240905,000000,8.22,8.22,7.7,7.7,6009,0
+AVTX.US,D,20240906,000000,7.69,7.905,7.5,7.56,7029,0
+AVTX.US,D,20240909,000000,7.94,8.28,7.85,8.15,19096,0
+AVTX.US,D,20240910,000000,8.14,8.25,8.09,8.1,3132,0
+AVTX.US,D,20240911,000000,8.11,8.37,8.0302,8.2,6308,0
+AVTX.US,D,20240912,000000,8.36,9.03,8.05,8.99,7931,0
+AVTX.US,D,20240913,000000,8.565,8.9899,8.565,8.98,14396,0
+AVTX.US,D,20240916,000000,8.98,8.98,8.3401,8.64,4080,0
+AVTX.US,D,20240917,000000,9,9.5,8.61,9.4184,24114,0
+AVTX.US,D,20240918,000000,9.05,9.6,9.05,9.18,11045,0
+AVTX.US,D,20240919,000000,9.4,9.63,9.05,9.3714,8571,0
+AVTX.US,D,20240920,000000,9.51,9.72,9.0801,9.72,12279,0
+AVTX.US,D,20240923,000000,9.79,9.79,9.51,9.67,6403,0
+AVTX.US,D,20240924,000000,9.6675,9.8,9.492,9.75,10820,0
+AVTX.US,D,20240925,000000,9.775,9.775,9.0201,9.104,23399,0
+AVTX.US,D,20240926,000000,9.19,9.35,8.4926,9.35,24698,0
+AVTX.US,D,20240927,000000,9.4,9.4,9.03,9.4,13987,0
+AVTX.US,D,20240930,000000,9.21,9.5,9.01,9.5,8759,0
+AVTX.US,D,20241001,000000,9.44,9.44,8.801,8.9915,33766,0
+AVTX.US,D,20241002,000000,8.97,10.2,8.8013,10.2,17883,0
+AVTX.US,D,20241003,000000,9.25,9.81,9,9.47,5473,0
+AVTX.US,D,20241004,000000,9.5,9.84,9.328,9.7679,11922,0
+AVTX.US,D,20241007,000000,9.67,10.1,9.21,9.6325,26693,0
+AVTX.US,D,20241008,000000,9.52,9.99,9.51,9.63,20289,0
+AVTX.US,D,20241009,000000,9.05,9.8,9.03,9.03,18034,0
+AVTX.US,D,20241010,000000,9,10.43,9,10.13,20414,0
+AVTX.US,D,20241011,000000,10.12,10.12,9.21,9.54,11721,0
+AVTX.US,D,20241014,000000,9.27,9.5,9,9.29,3700,0
+AVTX.US,D,20241015,000000,9.25,9.75,9.2,9.69,8507,0
+AVTX.US,D,20241016,000000,9.74,10.29,9.34,10.29,6049,0
+AVTX.US,D,20241017,000000,10.1827,10.43,9.65,10.4,3656,0
+AVTX.US,D,20241018,000000,10.54,11.18,10.01,11.18,12309,0
+AVTX.US,D,20241021,000000,10.39,11.49,10.39,11.49,6058,0
+AVTX.US,D,20241022,000000,11.305,11.6488,10.8276,11.58,12657,0
+AVTX.US,D,20241023,000000,11.315,11.63,11.15,11.62,5742,0
+AVTX.US,D,20241024,000000,11.61,14.48,11.37,13.2,110592,0
+AVTX.US,D,20241025,000000,13.69,14.9,13.5813,14.44,265674,0
+AVTX.US,D,20241028,000000,16,16,13.1,14.1,56122,0
+AVTX.US,D,20241029,000000,13.77,13.77,12.71,13.6,16343,0
+AVTX.US,D,20241030,000000,13.11,13.5021,12.4021,12.58,8690,0
+AVTX.US,D,20241031,000000,12.55,13.4,11.9799,13.01,29572,0
+AVTX.US,D,20241101,000000,13.1,13.19,12.75,12.965,37467,0
+AVTX.US,D,20241104,000000,12.97,13.6,12.5932,13.54,51492,0
+AVTX.US,D,20241105,000000,13.23,13.5,12.85,13.43,6143,0
+AVTX.US,D,20241106,000000,13.2,13.4,13.11,13.4,7790,0
+AVTX.US,D,20241107,000000,12.42,13.3,12.42,12.91,15883,0
+AVTX.US,D,20241108,000000,12,13.31,12,13.31,8851,0
+AVTX.US,D,20241111,000000,12.065,13.25,12.065,13.25,170392,0
+AVTX.US,D,20241112,000000,12.7663,13.3,12.1,12.81,240930,0
+AVTX.US,D,20241113,000000,12.56,13.47,12.56,13.4,131907,0
+AVTX.US,D,20241114,000000,13.48,13.59,12.78,13.48,55143,0
+AVTX.US,D,20241115,000000,13.5,13.5,12.3,12.41,50741,0
+AVTX.US,D,20241118,000000,12.41,12.41,11.5,11.5,29652,0
+AVTX.US,D,20241119,000000,11.3,11.475,10.635,11.05,62687,0
+AVTX.US,D,20241120,000000,11.14,11.14,10.33,10.9,49266,0
+AVTX.US,D,20241121,000000,10.69,10.88,9.6,9.65,88475,0
+AVTX.US,D,20241122,000000,9.6,10.505,9.4,10.13,80588,0
+AVTX.US,D,20241125,000000,10,10.5,9.57,9.83,88512,0
+AVTX.US,D,20241126,000000,9.85,9.99,9.14,9.99,41711,0
+AVTX.US,D,20241127,000000,9.99,9.99,9.31,9.55,36073,0
+AVTX.US,D,20241129,000000,9.55,10,9.375,9.55,20126,0
+AVTX.US,D,20241202,000000,9.48,9.9966,9.11,9.85,121058,0
+AVTX.US,D,20241203,000000,9.58,10.095,9.345,9.96,152337,0
+AVTX.US,D,20241204,000000,9.95,10.26,9.81,10,79913,0
+AVTX.US,D,20241205,000000,9.93,10,9.71,9.98,29670,0
+AVTX.US,D,20241206,000000,9.7,10.459,9.67,10.15,47225,0
+AVTX.US,D,20241209,000000,10.32,10.5,9.99,10.5,78770,0
+AVTX.US,D,20241210,000000,10.63,12,9.44,9.69,257599,0
+AVTX.US,D,20241211,000000,9.65,9.9,9.06,9.39,117316,0
+AVTX.US,D,20241212,000000,9.23,9.625,8.9,9.11,55457,0
+AVTX.US,D,20241213,000000,9.29,9.4,8.77,9.23,189188,0
+AVTX.US,D,20241216,000000,9.23,9.82,9.1,9.42,57718,0
+AVTX.US,D,20241217,000000,9.5,9.59,9,9.38,198920,0
+AVTX.US,D,20241218,000000,9.55,9.92,9.03,9.28,125373,0
+AVTX.US,D,20241219,000000,9.99,9.99,9.08,9.08,65099,0
+AVTX.US,D,20241220,000000,9.1,9.81,8.67,8.91,949861,0
+AVTX.US,D,20241223,000000,8.89,9.4,8.01,9.09,181361,0
+AVTX.US,D,20241224,000000,9.13,9.41,8.6701,8.81,38734,0
+AVTX.US,D,20241226,000000,8.55,9.3848,8.19,9.09,94858,0
+AVTX.US,D,20241227,000000,9.1,9.27,8.1,8.33,102852,0
+AVTX.US,D,20241230,000000,8.24,8.33,7.36,7.8,54238,0
+AVTX.US,D,20241231,000000,7.8,8.14,7.3409,7.43,44833,0
+AVTX.US,D,20250102,000000,7.5,8.7,7.5,8.43,97929,0
+AVTX.US,D,20250103,000000,8.55,8.99,8,8.39,88968,0
+AVTX.US,D,20250106,000000,8.44,8.97,7.755,7.98,80709,0
+AVTX.US,D,20250107,000000,8.185,8.2,7.14,7.51,106477,0
+AVTX.US,D,20250108,000000,7.5,7.5,6.78,7.03,114323,0
+AVTX.US,D,20250110,000000,6.91,7.25,6.7,7,89700,0
+AVTX.US,D,20250113,000000,7.04,7.47,6.6,6.87,63520,0
+AVTX.US,D,20250114,000000,6.85,6.87,6.36,6.52,23589,0
+AVTX.US,D,20250115,000000,6.53,6.9,5.99,6.32,112300,0
+AVTX.US,D,20250116,000000,6.23,7.17,6.2,6.73,77926,0
+AVTX.US,D,20250117,000000,6.73,6.83,6.04,6.75,238024,0
+AVTX.US,D,20250121,000000,6.85,7.4304,6.76,6.9,61118,0
+AVTX.US,D,20250122,000000,6.73,6.85,6.5,6.59,11071,0
+AVTX.US,D,20250123,000000,6.6,7.96,6.5,7.58,150053,0
+AVTX.US,D,20250124,000000,7.66,7.745,7.27,7.54,104595,0
+AVTX.US,D,20250127,000000,7.6,8.435,7.08,7.16,54633,0
+AVTX.US,D,20250128,000000,7.19,8.065,7.05,8.04,36161,0
+AVTX.US,D,20250129,000000,7.83,8.5,7.42,7.6,51336,0
+AVTX.US,D,20250130,000000,7.52,8.28,7.36,7.9,45776,0
+AVTX.US,D,20250131,000000,8.08,8.6,7.91,8.42,44386,0
+AVTX.US,D,20250203,000000,8,8.7979,7.8214,8.02,40933,0
+AVTX.US,D,20250204,000000,8.19,8.45,7.9,8.11,40078,0
+AVTX.US,D,20250205,000000,8.16,8.5,7.94,8.38,34992,0
+AVTX.US,D,20250206,000000,8.38,8.38,7.95,8.19,11978,0
+AVTX.US,D,20250207,000000,8.14,8.2,7.79,8.18,22978,0
+AVTX.US,D,20250210,000000,8.11,8.18,7.9,7.96,9170,0
+AVTX.US,D,20250211,000000,8.01,8.11,7.58,7.66,28752,0
+AVTX.US,D,20250212,000000,7.68,7.97,7.4201,7.68,21783,0
+AVTX.US,D,20250213,000000,7.81,7.905,7.61,7.73,30474,0
+AVTX.US,D,20250214,000000,7.77,8,7.29,7.35,49083,0
+AVTX.US,D,20250218,000000,7.47,7.47,7.01,7.09,26566,0
+AVTX.US,D,20250219,000000,7.12,7.18,6.8777,6.99,32673,0
+AVTX.US,D,20250220,000000,7.28,7.28,6.81,7.16,21443,0
+AVTX.US,D,20250221,000000,7.98,8.6455,7.3618,8.44,47953,0
+AVTX.US,D,20250224,000000,8.71,11.23,8,8.1,175542,0
+AVTX.US,D,20250225,000000,8.1,8.1,6.82,7.25,52032,0
+AVTX.US,D,20250226,000000,7.15,7.15,6.7,6.7,24585,0
+AVTX.US,D,20250227,000000,6.83,6.895,6.49,6.6,14882,0
+AVTX.US,D,20250228,000000,6.99,7.3294,6.35,7.31,48816,0
+AVTX.US,D,20250303,000000,7.31,7.31,6.55,6.7,25958,0
+AVTX.US,D,20250304,000000,6.375,7.2755,6.375,6.9,24907,0
+AVTX.US,D,20250305,000000,6.9356,7.173,6.4758,6.98,29218,0
+AVTX.US,D,20250306,000000,6.85,7.71,6.83,7.33,21919,0
+AVTX.US,D,20250307,000000,7.36,8.9,6.995,7.76,124934,0
+AVTX.US,D,20250310,000000,7.8,8.25,7.01,7.19,44013,0
+AVTX.US,D,20250311,000000,7.14,8.4,7.07,7.99,1228478,0
+AVTX.US,D,20250312,000000,8.05,8.1078,7.41,7.7,27454,0
+AVTX.US,D,20250313,000000,7.64,7.98,7.21,7.42,33381,0
+AVTX.US,D,20250314,000000,7.43,7.56,7.09,7.39,36385,0
+AVTX.US,D,20250317,000000,7.69,7.8,7.06,7.69,34509,0
+AVTX.US,D,20250318,000000,7.7,7.88,7.2772,7.77,25790,0
+AVTX.US,D,20250319,000000,7.6,8,7.6,7.99,8115,0
+AVTX.US,D,20250320,000000,7.65,8.3,7.65,8.22,28082,0
+AVTX.US,D,20250321,000000,7.9,8.19,7.47,7.66,33870,0
+AVTX.US,D,20250324,000000,7.602,7.63,6.98,7.63,19380,0
+AVTX.US,D,20250325,000000,8.47,9.6999,8.1401,8.54,300702,0
+AVTX.US,D,20250326,000000,8.9,8.99,8.04,8.36,34998,0
+AVTX.US,D,20250327,000000,8.4,9,7.88,8.73,83699,0
+AVTX.US,D,20250328,000000,8.57,8.9,8.16,8.46,36738,0
+AVTX.US,D,20250331,000000,8.17,8.46,7.7169,8.01,39384,0
+AVTX.US,D,20250401,000000,8.3689,8.3689,6.8074,6.85,28465,0
+AVTX.US,D,20250402,000000,6.98,7.41,6.98,7.08,25655,0
+AVTX.US,D,20250403,000000,6.9,7.002,6.4,6.59,41242,0
+AVTX.US,D,20250404,000000,6.52,6.52,5.5601,5.8,51231,0
+AVTX.US,D,20250407,000000,5.71,5.93,5,5.76,34239,0
+AVTX.US,D,20250408,000000,6.31,6.66,5.36,5.49,46627,0
+AVTX.US,D,20250409,000000,5.43,5.44,5.0201,5.1,64561,0
+AVTX.US,D,20250410,000000,5.16,5.75,4.44,4.94,63120,0
+AVTX.US,D,20250411,000000,5.04,5.1485,4.75,4.9,33442,0
+AVTX.US,D,20250414,000000,4.9,5.44,4.64,5.38,92799,0
+AVTX.US,D,20250415,000000,5.32,5.85,4.59,4.9,260632,0
+AVTX.US,D,20250416,000000,4.85,5.0883,4.6,4.63,26466,0
+AVTX.US,D,20250417,000000,4.66,4.9467,4.31,4.41,74408,0
+AVTX.US,D,20250421,000000,4.34,4.77,4.15,4.41,87214,0
+AVTX.US,D,20250422,000000,4.4,4.97,4.4,4.87,75384,0
+AVTX.US,D,20250423,000000,5,5.26,4.795,4.95,45535,0
+AVTX.US,D,20250424,000000,5.08,5.08,4.77,4.88,38256,0
+AVTX.US,D,20250425,000000,4.8,4.89,4.63,4.78,23054,0
+AVTX.US,D,20250428,000000,4.88,4.88,4.53,4.73,39093,0
+AVTX.US,D,20250429,000000,4.73,5.0788,4.56,5,46324,0
+AVTX.US,D,20250430,000000,5.07,5.47,4.9156,4.98,64492,0
+AVTX.US,D,20250501,000000,5.01,5.32,4.8,5.04,32928,0
+AVTX.US,D,20250502,000000,5.12,5.3144,4.82,5.04,58851,0
+AVTX.US,D,20250505,000000,4.92,5.11,4.68,5.02,29109,0
+AVTX.US,D,20250506,000000,5.05,5.2625,4.5638,4.78,34613,0
+AVTX.US,D,20250507,000000,4.8,4.9293,4.41,4.45,193150,0
+AVTX.US,D,20250508,000000,4.45,4.51,4.27,4.35,42331,0
+AVTX.US,D,20250509,000000,4.35,4.4,4.06,4.06,35993,0
+AVTX.US,D,20250512,000000,4.15,4.29,3.83,4,68232,0
+AVTX.US,D,20250513,000000,4,4,3.6675,3.68,32967,0
+AVTX.US,D,20250514,000000,3.7,3.76,3.39,3.6,39484,0
+AVTX.US,D,20250515,000000,3.65,3.86,3.53,3.86,31251,0
+AVTX.US,D,20250516,000000,3.88,4.215,3.86,3.91,89581,0
+AVTX.US,D,20250519,000000,3.98,4.0986,3.7223,4,75890,0
+AVTX.US,D,20250520,000000,3.98,4.41,3.89,4.1,180478,0
+AVTX.US,D,20250521,000000,3.98,4.3,3.77,3.79,26896,0
+AVTX.US,D,20250522,000000,3.78,3.92,3.67,3.91,79592,0
+AVTX.US,D,20250523,000000,3.86,4.03,3.67,3.75,29549,0
+AVTX.US,D,20250527,000000,3.83,3.87,3.58,3.62,62839,0
+AVTX.US,D,20250528,000000,3.7,3.7,3.4313,3.59,33433,0
+AVTX.US,D,20250529,000000,3.59,3.8199,3.58,3.72,47824,0
+AVTX.US,D,20250530,000000,3.78,4,3.61,4,60599,0
+AVTX.US,D,20250602,000000,4.11,4.71,3.93,4.35,139389,0
+AVTX.US,D,20250603,000000,4.45,4.475,4.27,4.4,69358,0
+AVTX.US,D,20250604,000000,4.42,4.5466,4.125,4.35,49690,0
+AVTX.US,D,20250605,000000,4.31,4.5,4.15,4.33,496002,0
+AVTX.US,D,20250606,000000,4.33,4.49,4.06,4.1,89070,0
+AVTX.US,D,20250609,000000,4.3,4.69,4.2015,4.56,197413,0
+AVTX.US,D,20250610,000000,4.66,5,4.6048,4.82,129834,0
+AVTX.US,D,20250611,000000,4.88,4.9783,4.59,4.71,38386,0
+AVTX.US,D,20250612,000000,4.71,4.9499,4.62,4.88,47041,0
+AVTX.US,D,20250613,000000,4.68,4.95,4.68,4.84,44230,0
+AVTX.US,D,20250616,000000,4.89,4.9,4.6,4.61,28728,0
+AVTX.US,D,20250617,000000,4.6,4.77,4.46,4.47,66739,0
+AVTX.US,D,20250618,000000,4.51,4.898,4.47,4.76,41204,0
+AVTX.US,D,20250620,000000,4.81,4.92,4.5817,4.64,33833,0
+AVTX.US,D,20250623,000000,4.55,4.9,4.55,4.79,52240,0
+AVTX.US,D,20250624,000000,4.92,4.95,4.73,4.95,69112,0
+AVTX.US,D,20250625,000000,5.02,5.02,4.5,4.79,264292,0
+AVTX.US,D,20250626,000000,4.78,4.828,4.53,4.76,52797,0
+AVTX.US,D,20250627,000000,4.78,4.85,4.55,4.78,93801,0
+AVTX.US,D,20250630,000000,4.85,5,4.76,4.99,70881,0
+AVTX.US,D,20250701,000000,4.98,5.05,4.797,4.84,52821,0
+AVTX.US,D,20250702,000000,4.8356,5.02,4.76,4.94,554702,0
+AVTX.US,D,20250703,000000,5.02,5.02,4.91,4.96,22006,0
+AVTX.US,D,20250707,000000,4.91,4.98,4.75,4.75,30001,0
+AVTX.US,D,20250708,000000,4.785,4.99,4.6304,4.85,32281,0
+AVTX.US,D,20250709,000000,4.92,5.02,4.82,4.95,52735,0
+AVTX.US,D,20250710,000000,4.96,4.96,4.801,4.9,21165,0
+AVTX.US,D,20250711,000000,4.88,4.9,4.61,4.78,40370,0
+AVTX.US,D,20250714,000000,4.83,4.9465,4.755,4.9,24519,0
+AVTX.US,D,20250715,000000,4.91,4.95,4.723,4.8,32067,0
+AVTX.US,D,20250716,000000,4.85,4.95,4.82,4.85,26870,0
+AVTX.US,D,20250717,000000,4.9,5.8,4.81,5.66,381650,0
+AVTX.US,D,20250718,000000,5.6,6.5,5.5,6.25,801169,0
+AVTX.US,D,20250721,000000,6.6,7.15,6.345,6.73,116153,0
+AVTX.US,D,20250722,000000,6.69,6.9255,6.4,6.42,63002,0
+AVTX.US,D,20250723,000000,6.47,6.8859,6.34,6.67,87902,0
+AVTX.US,D,20250724,000000,6.6,6.7427,6.5,6.63,22446,0
+AVTX.US,D,20250725,000000,6.7,6.75,6.3551,6.69,112663,0
+AVTX.US,D,20250728,000000,6.6,6.8882,6.58,6.58,59982,0
+AVTX.US,D,20250729,000000,6.64,6.8,6.21,6.54,72565,0
+AVTX.US,D,20250730,000000,6.65,7.11,6.51,6.66,56840,0
+AVTX.US,D,20250731,000000,6.57,7.96,6.57,7.89,709227,0
+AVTX.US,D,20250801,000000,7.73,8.7529,7.5139,7.89,242144,0
+AVTX.US,D,20250804,000000,7.98,9.4099,7.95,8.97,247647,0
+AVTX.US,D,20250805,000000,9.14,9.2,7.87,8.2,1547005,0
+AVTX.US,D,20250806,000000,8.29,8.63,8.0026,8.31,186633,0
+AVTX.US,D,20250807,000000,8.35,8.7899,8.0101,8.35,857068,0
+AVTX.US,D,20250808,000000,8.76,9.25,8.37,8.93,392508,0
+AVTX.US,D,20250811,000000,8.93,9.7,8.29,9.005,213813,0
+AVTX.US,D,20250812,000000,9.01,9.88,8.51,9.36,148096,0
+AVTX.US,D,20250813,000000,9.47,9.7,8.93,9.075,105389,0
+AVTX.US,D,20250814,000000,8.92,9,8.5846,8.95,944343,0
+AVTX.US,D,20250815,000000,9.6,9.8,8.8032,9.02,176007,0
+AVTX.US,D,20250818,000000,9.03,9.35,8.87,9.06,227480,0
+AVTX.US,D,20250819,000000,9.07,9.2537,8.89,8.895,117920,0
+AVTX.US,D,20250820,000000,8.79,9.29,8.41,9.22,221470,0
+AVTX.US,D,20250821,000000,9.14,9.6681,9.12,9.37,102326,0
+AVTX.US,D,20250822,000000,9.32,10.1666,9.18,9.88,148467,0
+AVTX.US,D,20250825,000000,9.82,9.9362,9.18,9.4,58307,0
+AVTX.US,D,20250826,000000,9.37,9.665,9.16,9.5,125849,0
+AVTX.US,D,20250827,000000,9.54,9.8365,9.4977,9.65,148703,0
+AVTX.US,D,20250828,000000,9.63,9.75,9.22,9.34,82051,0
+AVTX.US,D,20250829,000000,9.42,9.6999,9.1,9.29,76632,0
+AVTX.US,D,20250902,000000,9.26,9.6537,8.65,9.02,266340,0
+AVTX.US,D,20250903,000000,8.94,10.8,8.73,10.555,608478,0
+AVTX.US,D,20250904,000000,10.67,10.7,10.06,10.16,74781,0
+AVTX.US,D,20250905,000000,10.85,12.41,10.51,11.6,363338,0
+AVTX.US,D,20250908,000000,11.84,12.1101,11.26,11.41,115708,0
+AVTX.US,D,20250909,000000,11.27,11.915,11.205,11.61,121050,0
+AVTX.US,D,20250910,000000,11.59,11.85,10.97,11.02,110725,0
+AVTX.US,D,20250911,000000,11.02,11.6,10.72,10.88,106454,0
+AVTX.US,D,20250912,000000,10.88,11.3321,10.55,10.655,117034,0
+AVTX.US,D,20250915,000000,10.78,11.1565,9.97,10.14,187458,0
+AVTX.US,D,20250916,000000,10.2,10.33,9.54,9.76,294318,0
+AVTX.US,D,20250917,000000,9.84,11.7599,9.84,11.33,928029,0
+AVTX.US,D,20250918,000000,11.49,12.0912,11.2536,11.88,558639,0
+AVTX.US,D,20250919,000000,11.84,11.9,11.5,11.83,323673,0
+AVTX.US,D,20250922,000000,11.27,11.84,11.25,11.7,262056,0
+AVTX.US,D,20250923,000000,11.79,11.8287,10.97,11.25,226716,0
+AVTX.US,D,20250924,000000,11.25,11.7997,11.18,11.6,222301,0
+AVTX.US,D,20250925,000000,11.38,12.2,11.115,11.55,240416,0
+AVTX.US,D,20250926,000000,11.39,12,10.7,10.8,304634,0
+AVTX.US,D,20250929,000000,13.3,14.07,12.5,13.02,3057673,0
+AVTX.US,D,20250930,000000,13.12,13.29,12.61,12.71,496337,0
+AVTX.US,D,20251001,000000,12.8,14.182,12.71,12.96,557899,0
+AVTX.US,D,20251002,000000,12.95,13.3523,12.409,13,275204,0
+AVTX.US,D,20251003,000000,12.95,13.6,12.8381,13.4,312274,0
+AVTX.US,D,20251006,000000,13.43,14.73,13.43,14,315364,0
+AVTX.US,D,20251007,000000,14.16,14.3,13.4,13.48,225789,0
+AVTX.US,D,20251008,000000,13.48,15.99,13.48,14.22,399694,0
+AVTX.US,D,20251009,000000,14.35,15.71,14.2416,14.97,622755,0
+AVTX.US,D,20251010,000000,14.72,14.905,13.82,13.95,244495,0
+AVTX.US,D,20251013,000000,13.79,14.48,13.2,13.67,273970,0
+AVTX.US,D,20251014,000000,13.59,14.235,13.365,13.99,169313,0
+AVTX.US,D,20251015,000000,13.99,14.2753,13.42,13.9,187261,0
+AVTX.US,D,20251016,000000,14.15,15,13.9,14,249681,0
+AVTX.US,D,20251017,000000,13.93,15.49,13.6,15.35,364321,0
+AVTX.US,D,20251020,000000,15.95,17.5,15.36,17.075,727246,0
+AVTX.US,D,20251021,000000,17.52,19.41,17.1,17.43,912406,0
+AVTX.US,D,20251022,000000,17.06,17.77,15.58,15.78,523781,0
+AVTX.US,D,20251023,000000,17.02,19.2,16.535,17.92,513175,0
+AVTX.US,D,20251024,000000,17.93,18.53,17.25,17.57,516877,0
+AVTX.US,D,20251027,000000,17.83,18.5,16.77,17.99,469486,0
+AVTX.US,D,20251028,000000,17.8,19.01,17.465,18.38,323308,0
+AVTX.US,D,20251029,000000,18.2,18.89,17.72,18.04,170103,0
+AVTX.US,D,20251030,000000,17.93,18.34,17.56,18.035,130910,0
+AVTX.US,D,20251031,000000,18.27,18.5,17.53,18.03,108951,0
+AVTX.US,D,20251103,000000,18,18.66,16.31,16.67,319090,0
+AVTX.US,D,20251104,000000,16.36,16.9,15.81,16.09,144957,0
+AVTX.US,D,20251105,000000,16.1,17.11,16.1,16.45,310670,0
+AVTX.US,D,20251106,000000,15.82,16.75,15.295,15.42,485517,0
+AVTX.US,D,20251107,000000,15.33,15.62,14.16,15.05,623052,0
+AVTX.US,D,20251110,000000,15.35,15.98,14.41,15.215,482521,0
+AVTX.US,D,20251111,000000,15,15.915,15,15.5,394194,0
+AVTX.US,D,20251112,000000,15.58,16.025,15.01,15.43,301655,0
+AVTX.US,D,20251113,000000,15.31,15.615,14.38,14.73,262836,0
+AVTX.US,D,20251114,000000,14.3,15.61,14.01,15.11,526903,0
+AVTX.US,D,20251117,000000,15.11,17.54,14.9697,16.875,923796,0
+AVTX.US,D,20251118,000000,16.76,18.52,16.0901,18,560182,0
+AVTX.US,D,20251119,000000,18.01,18.18,17.294,17.59,220274,0
+AVTX.US,D,20251120,000000,17.95,18.154,16.75,17.74,337736,0
+AVTX.US,D,20251121,000000,17.99,18.074,16.9001,17.83,164530,0
+AVTX.US,D,20251124,000000,17.91,18.9,17.55,18,325981,0
+AVTX.US,D,20251125,000000,18.11,19.29,18,18.99,391184,0
+AVTX.US,D,20251126,000000,19.12,19.13,18.39,18.55,117997,0
+AVTX.US,D,20251128,000000,18.6,19.25,18.3325,19,187672,0
+AVTX.US,D,20251201,000000,18.61,18.745,16.09,16.78,508406,0
+AVTX.US,D,20251202,000000,16.97,16.97,15.54,15.87,373708,0
+AVTX.US,D,20251203,000000,15.97,16.97,15.53,16.97,321015,0
+AVTX.US,D,20251204,000000,16.91,18.795,16.63,17.95,381086,0
+AVTX.US,D,20251205,000000,17.82,18.03,17.21,17.56,134180,0
+AVTX.US,D,20251208,000000,17.89,20.4499,17.82,19.44,507788,0
+AVTX.US,D,20251209,000000,19.23,19.88,18.37,19.24,319187,0
+AVTX.US,D,20251210,000000,19.48,20.25,19.2539,19.95,228810,0
+AVTX.US,D,20251211,000000,19.95,20.7199,19.51,19.51,190012,0
+AVTX.US,D,20251212,000000,19,19.39,18.03,18.6,374700,0
+AVTX.US,D,20251215,000000,18.61,20.28,17.62,17.7,143073,0
+AVTX.US,D,20251216,000000,17.54,19.7,17.1773,18.82,417612,0
+AVTX.US,D,20251217,000000,19,20.2,18.9,19.25,329859,0
+AVTX.US,D,20251218,000000,20,20.12,18.7988,18.91,766091,0
+AVTX.US,D,20251219,000000,18.98,19.6,18.58,18.6,684915,0
+AVTX.US,D,20251222,000000,18.62,19.97,18.59,19.17,461795,0
+AVTX.US,D,20251223,000000,18.94,19.35,18.2825,18.67,337775,0
+AVTX.US,D,20251224,000000,18.57,19.1825,18.21,18.91,140671,0
+AVTX.US,D,20251226,000000,18.9,19,18.2,18.37,138142,0
+AVTX.US,D,20251229,000000,18.27,18.62,18.1,18.56,131673,0
+AVTX.US,D,20251230,000000,18.49,18.5,17.6,17.81,172899,0
+AVTX.US,D,20251231,000000,17.7,18.54,17.49,18.16,190915,0
+AVTX.US,D,20260102,000000,18.19,18.19,16.67,17.02,307105,0
+AVTX.US,D,20260105,000000,17,17.181,15.19,16.03,421027,0
+AVTX.US,D,20260106,000000,16.12,16.38,15.7,15.905,150455,0
+AVTX.US,D,20260107,000000,15.5,17.58,15.49,16.94,274950,0
+AVTX.US,D,20260108,000000,16.94,17.72,16.395,17.11,450076,0
+AVTX.US,D,20260109,000000,17.17,17.235,16.7925,16.95,175324,0
+AVTX.US,D,20260112,000000,17.11,17.47,15.93,16.67,182998,0
+AVTX.US,D,20260113,000000,16.67,17.31,16.09,17.2,199920,0
+AVTX.US,D,20260114,000000,17.29,17.29,15.94,16.19,570717,0
+AVTX.US,D,20260115,000000,16.21,16.365,15.63,15.64,226636,0
+AVTX.US,D,20260116,000000,15.64,15.975,14.89,15.06,358391,0
+AVTX.US,D,20260120,000000,14.64,15.29,14.6287,14.8,418942,0
+AVTX.US,D,20260121,000000,14.8,15.915,14.5184,15.76,332303,0
+AVTX.US,D,20260122,000000,15.94,17.115,15.645,16.25,315614,0
+AVTX.US,D,20260123,000000,16.25,16.54,15.3701,15.75,249623,0
+AVTX.US,D,20260126,000000,15.73,16.1,15.44,15.65,224172,0
+AVTX.US,D,20260127,000000,15.65,16.09,15.56,16.06,468969,0
+AVTX.US,D,20260128,000000,16.05,16.0593,14.5,14.97,693169,0
+AVTX.US,D,20260129,000000,14.82,15.41,14.82,15.25,280641,0
+AVTX.US,D,20260130,000000,15.04,15.345,14.625,15.11,631798,0
+AVTX.US,D,20260202,000000,16.09,16.8,15.49,15.65,808079,0
+AVTX.US,D,20260203,000000,15.65,16.035,15.05,15.96,455333,0
+AVTX.US,D,20260204,000000,16.03,16.1466,14.35,14.37,350290,0
+AVTX.US,D,20260205,000000,14.2,15.2854,13.04,13.15,308368,0
+AVTX.US,D,20260206,000000,13.5,14.45,13.19,14.19,319370,0
+AVTX.US,D,20260209,000000,14.13,14.3864,13.55,14.01,300539,0
+AVTX.US,D,20260210,000000,14.01,14.75,13.78,14.61,258901,0
+AVTX.US,D,20260211,000000,14.61,14.81,13.5,14.35,317785,0
+AVTX.US,D,20260212,000000,14.31,14.53,13.93,14.4,378083,0
+AVTX.US,D,20260213,000000,14.47,14.94,14.03,14.26,363000,0
+AVTX.US,D,20260217,000000,13.98,15.26,13.78,15.07,495757,0
+AVTX.US,D,20260218,000000,14.2401,15.36,14.2401,15,391493,0
diff --git a/daily/us/nasdaq stocks/1/avx.us.txt b/daily/us/nasdaq stocks/1/avx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..850a9530630875fe1ad5e16952a839e900904cd9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/avx.us.txt	
@@ -0,0 +1,1160 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVX.US,D,20210708,000000,213750,220500,164250,207450,82.1068,0
+AVX.US,D,20210709,000000,323393,380250,220500,252000,441.507,0
+AVX.US,D,20210712,000000,225000,231674,201150,207900,61.8008,0
+AVX.US,D,20210713,000000,198000,207000,171000,177750,73.0264,0
+AVX.US,D,20210714,000000,189000,207000,167850,173700,51.4283,0
+AVX.US,D,20210715,000000,171450,172350,149400,167850,37.8166,0
+AVX.US,D,20210716,000000,167850,167850,146250,148950,11.6153,0
+AVX.US,D,20210719,000000,140850,142646,131400,136350,16.4766,0
+AVX.US,D,20210720,000000,137250,145800,131405,134100,17.1208,0
+AVX.US,D,20210721,000000,134100,143100,132750,137700,13.7668,0
+AVX.US,D,20210722,000000,137700,157950,136350,146700,30.5255,0
+AVX.US,D,20210723,000000,146700,171900,146700,152550,39.4877,0
+AVX.US,D,20210726,000000,148500,155241,132750,135450,15.0283,0
+AVX.US,D,20210727,000000,137250,140058,128250,130950,5.22026,0
+AVX.US,D,20210728,000000,130500,140400,129150,138150,10.2717,0
+AVX.US,D,20210729,000000,140400,152955,137700,141750,13.5937,0
+AVX.US,D,20210730,000000,139950,155250,138600,149850,118.367,0
+AVX.US,D,20210802,000000,179100,184500,153900,161550,228.215,0
+AVX.US,D,20210803,000000,153900,163800,141750,156150,57.3982,0
+AVX.US,D,20210804,000000,145800,153000,133650,137246,15.8285,0
+AVX.US,D,20210805,000000,135450,144896,135450,139950,15.4181,0
+AVX.US,D,20210806,000000,139950,140756,133655,135905,7.95459,0
+AVX.US,D,20210809,000000,135450,142200,135000,137250,7.90411,0
+AVX.US,D,20210810,000000,135900,143550,130500,132300,20.3527,0
+AVX.US,D,20210811,000000,131850,137250,129600,133650,6.01602,0
+AVX.US,D,20210812,000000,134100,137250,130167,130950,4.09708,0
+AVX.US,D,20210813,000000,130950,134550,128250,130050,6.74411,0
+AVX.US,D,20210816,000000,128250,129488,118350,118800,6.43995,0
+AVX.US,D,20210817,000000,116294,117000,109125,111150,5.55062,0
+AVX.US,D,20210818,000000,110250,118350,108450,113850,9.42228,0
+AVX.US,D,20210819,000000,117450,117450,104175,105750,14.2667,0
+AVX.US,D,20210820,000000,104850,107550,103050,103500,5.15737,0
+AVX.US,D,20210823,000000,103500,103950,98550,100350,6.64988,0
+AVX.US,D,20210824,000000,101250,104850,98100,100350,4.90546,0
+AVX.US,D,20210825,000000,102600,108000,100350,107550,6.06939,0
+AVX.US,D,20210826,000000,103950,107550,103950,104850,2.86853,0
+AVX.US,D,20210827,000000,104850,107546,103050,106650,5.63028,0
+AVX.US,D,20210830,000000,107550,111443,103500,103500,4.48333,0
+AVX.US,D,20210831,000000,103500,106650,102735,106200,4.35737,0
+AVX.US,D,20210901,000000,107100,107100,101925,105300,2.27717,0
+AVX.US,D,20210902,000000,105300,106200,103500,104850,2.27882,0
+AVX.US,D,20210903,000000,103950,109350,103050,108000,4.66035,0
+AVX.US,D,20210907,000000,107550,110250,104850,107100,2.85046,0
+AVX.US,D,20210908,000000,106650,107100,102600,103050,2.23908,0
+AVX.US,D,20210909,000000,106650,108000,104400,107100,4.05842,0
+AVX.US,D,20210910,000000,107100,115650,105750,114305,17.1269,0
+AVX.US,D,20210913,000000,116550,121050,112050,112950,7.65008,0
+AVX.US,D,20210914,000000,111150,112050,103950,103950,9.78979,0
+AVX.US,D,20210915,000000,103050,133646,101250,115650,125.997,0
+AVX.US,D,20210916,000000,110700,113850,104400,108450,9.34062,0
+AVX.US,D,20210917,000000,107100,108900,105750,106875,3.14926,0
+AVX.US,D,20210920,000000,104400,105030,101250,101700,2.70977,0
+AVX.US,D,20210921,000000,101700,107550,101444,103500,2.33566,0
+AVX.US,D,20210922,000000,102600,105750,101250,103950,2.52982,0
+AVX.US,D,20210923,000000,103950,108000,103500,107550,2.47388,0
+AVX.US,D,20210924,000000,107550,113850,104400,110408,8.11359,0
+AVX.US,D,20210927,000000,111600,112500,105201,106650,3.05984,0
+AVX.US,D,20210928,000000,105750,107100,102600,105129,4.44259,0
+AVX.US,D,20210929,000000,103892,106628,102150,103500,3.35357,0
+AVX.US,D,20210930,000000,104850,105300,99000,100350,7.69924,0
+AVX.US,D,20211001,000000,100161,102150,99000,99675,1.00166,0
+AVX.US,D,20211004,000000,99900,100800,85950,90450,3.98046,0
+AVX.US,D,20211005,000000,92250,94950,88654.5,91800,2.09237,0
+AVX.US,D,20211006,000000,90900,90900,80568,81000,3.55857,0
+AVX.US,D,20211007,000000,82800,87300,81886.5,84600,2.95188,0
+AVX.US,D,20211008,000000,85050,87300,82350,82350,0.998577,0
+AVX.US,D,20211011,000000,87300,87300,83700,85050,2.48555,0
+AVX.US,D,20211012,000000,85500,87975,81450,83700,1.49368,0
+AVX.US,D,20211013,000000,84600,86400,78777,81900,3.05637,0
+AVX.US,D,20211014,000000,82800,93600,81900,89550,16.5134,0
+AVX.US,D,20211015,000000,91350,94500,86400,86400,2.47962,0
+AVX.US,D,20211018,000000,87300,91350,85500,91350,2.58375,0
+AVX.US,D,20211019,000000,93600,100800,91350,99450,8.30395,0
+AVX.US,D,20211020,000000,99900,103500,89550,94500,8.73404,0
+AVX.US,D,20211021,000000,93150,104630,93150,102600,6.45084,0
+AVX.US,D,20211022,000000,101250,102150,91800,91800,4.36888,0
+AVX.US,D,20211025,000000,91800,100800,91800,100350,3.82328,0
+AVX.US,D,20211026,000000,99450,99450,93690,97200,3.11544,0
+AVX.US,D,20211027,000000,97200,321750,97200,142650,5983.72,0
+AVX.US,D,20211028,000000,126684,151200,119097,136800,202.782,0
+AVX.US,D,20211029,000000,136800,164700,131400,137250,120.782,0
+AVX.US,D,20211101,000000,137700,137700,118800,121500,37.8692,0
+AVX.US,D,20211102,000000,119250,120150,106200,113850,21.5192,0
+AVX.US,D,20211103,000000,112950,113400,106650,106650,10.9271,0
+AVX.US,D,20211104,000000,108900,111146,103500,103500,8.93679,0
+AVX.US,D,20211105,000000,103500,112496,103050,108450,13.2633,0
+AVX.US,D,20211108,000000,110250,110700,102600,102600,7.42906,0
+AVX.US,D,20211109,000000,103500,105750,97699.5,98550,10.2827,0
+AVX.US,D,20211110,000000,99000,110250,98550,99900,11.8612,0
+AVX.US,D,20211111,000000,101250,102150,95400,100350,5.62066,0
+AVX.US,D,20211112,000000,101250,107100,96750,104400,14.9765,0
+AVX.US,D,20211115,000000,110700,123750,104850,105750,33.0294,0
+AVX.US,D,20211116,000000,104850,105750,99000,102600,6.23988,0
+AVX.US,D,20211117,000000,101700,103500,99976.5,101700,3.06451,0
+AVX.US,D,20211118,000000,100800,102150,94950,96300,4.77295,0
+AVX.US,D,20211119,000000,94500,98545.5,92250,94500,5.36066,0
+AVX.US,D,20211122,000000,95850,98140.5,90450,93150,4.16159,0
+AVX.US,D,20211123,000000,93150,95629.5,90450,92250,3.98446,0
+AVX.US,D,20211124,000000,93150,100350,92250,98100,7.33253,0
+AVX.US,D,20211126,000000,96750,114750,94950,107550,9.87035,0
+AVX.US,D,20211129,000000,104441,109800,93600,96750,7.42119,0
+AVX.US,D,20211130,000000,94500,99000,92700,96750,4.95928,0
+AVX.US,D,20211201,000000,95400,100256,93600,95400,5.88017,0
+AVX.US,D,20211202,000000,96300,100350,86850,90900,27.1911,0
+AVX.US,D,20211203,000000,89550,91674,86850,88389,5.83717,0
+AVX.US,D,20211206,000000,85950,91350,83700,91350,5.27651,0
+AVX.US,D,20211207,000000,92250,95580,89554.5,92700,3.37199,0
+AVX.US,D,20211208,000000,94050,97650,91350,95850,3.31584,0
+AVX.US,D,20211209,000000,98100,99450,95400,96750,2.42033,0
+AVX.US,D,20211210,000000,98550,99900,93600,97200,2.23291,0
+AVX.US,D,20211213,000000,99900,99900,92250,94500,2.83964,0
+AVX.US,D,20211214,000000,92250,97200,90900,94950,2.93171,0
+AVX.US,D,20211215,000000,94500,98995.5,88200,97200,2.95822,0
+AVX.US,D,20211216,000000,96750,101250,94500,96300,2.07844,0
+AVX.US,D,20211217,000000,97200,98550,92254.5,97650,2.33077,0
+AVX.US,D,20211220,000000,94500,97650,93492,94500,2.08459,0
+AVX.US,D,20211221,000000,96750,97650,94500,94950,2.26675,0
+AVX.US,D,20211222,000000,95850,97200,94050,96300,1.53628,0
+AVX.US,D,20211223,000000,95400,104517,94950,103050,3.55591,0
+AVX.US,D,20211227,000000,102150,103050,100350,101250,1.08582,0
+AVX.US,D,20211228,000000,101250,101250,96750,97200,0.986933,0
+AVX.US,D,20211229,000000,98100,98550,86400,88200,4.14357,0
+AVX.US,D,20211230,000000,86400,94050,86400,92250,2.04884,0
+AVX.US,D,20211231,000000,92250,94950,91876.5,93600,0.965311,0
+AVX.US,D,20220103,000000,93600,96300,92502,96300,0.963755,0
+AVX.US,D,20220104,000000,95400,95400,92250,94950,1.00531,0
+AVX.US,D,20220105,000000,92700,93825,88650,89550,1.74842,0
+AVX.US,D,20220106,000000,89550,90490.5,86400,87750,1.49315,0
+AVX.US,D,20220107,000000,89100,89100,84150,85500,2.09426,0
+AVX.US,D,20220110,000000,83700,85050,82008,84600,0.932844,0
+AVX.US,D,20220111,000000,83250,89100,82804.5,88650,1.68928,0
+AVX.US,D,20220112,000000,89100,89550,85950,85950,0.751555,0
+AVX.US,D,20220113,000000,84600,85500,81450,84150,1.90475,0
+AVX.US,D,20220114,000000,82350,84150,76950,80550,2.85931,0
+AVX.US,D,20220118,000000,80100,80100,72900,73800,1.72468,0
+AVX.US,D,20220119,000000,73800,74250,72000,73350,1.84504,0
+AVX.US,D,20220120,000000,72450,74250,72000,72747,1.32208,0
+AVX.US,D,20220121,000000,72900,72900,58500,60300,5.12204,0
+AVX.US,D,20220124,000000,60300,60745.5,51975,55800,5.23511,0
+AVX.US,D,20220125,000000,52200,55102.5,51300,52200,3.48617,0
+AVX.US,D,20220126,000000,52650,56295,52200,55350,3.33546,0
+AVX.US,D,20220127,000000,56250,56250,50400,52425,3.88651,0
+AVX.US,D,20220128,000000,51300,54900,51300,54513,1.60915,0
+AVX.US,D,20220131,000000,54900,63000,54900,62100,6.47219,0
+AVX.US,D,20220201,000000,63900,65938.5,58086,65250,5.10579,0
+AVX.US,D,20220202,000000,67050,78750,65700,75600,26.3032,0
+AVX.US,D,20220203,000000,74250,74250,66600,68400,6.25857,0
+AVX.US,D,20220204,000000,66600,70200,65763,67950,2.93837,0
+AVX.US,D,20220207,000000,67050,68845.5,57600,63900,3.98566,0
+AVX.US,D,20220208,000000,63900,64800,59854.5,64800,2.11224,0
+AVX.US,D,20220209,000000,61650,69300,61650,67050,3.93302,0
+AVX.US,D,20220210,000000,67500,72450,67500,71100,4.83128,0
+AVX.US,D,20220211,000000,69750,71995.5,68850,70200,1.55306,0
+AVX.US,D,20220214,000000,70200,72000,68850,70650,1.88464,0
+AVX.US,D,20220215,000000,85050,91800,75150,78750,520.357,0
+AVX.US,D,20220216,000000,72000,75600,68850,74250,26.3859,0
+AVX.US,D,20220217,000000,73350,78750,71100,78300,10.2683,0
+AVX.US,D,20220218,000000,78300,85950,75600,82350,12.386,0
+AVX.US,D,20220222,000000,82350,83362.5,73350,78300,8.68339,0
+AVX.US,D,20220223,000000,77400,78750,67950,69750,3.18519,0
+AVX.US,D,20220224,000000,63450,65250,54000,64800,6.89939,0
+AVX.US,D,20220225,000000,65250,71995.5,64354.5,69750,3.65095,0
+AVX.US,D,20220228,000000,68850,72900,63000,66600,2.73813,0
+AVX.US,D,20220301,000000,69750,72445.5,67500,69300,2.21031,0
+AVX.US,D,20220302,000000,68850,75150,68400,74700,1.35468,0
+AVX.US,D,20220303,000000,78300,78300,72000,76500,11.1778,0
+AVX.US,D,20220304,000000,79200,89100,78750,80550,15.8771,0
+AVX.US,D,20220307,000000,83700,94050,81450,90900,30.9563,0
+AVX.US,D,20220308,000000,89550,90000,73800,77850,13.4029,0
+AVX.US,D,20220309,000000,77850,77850,71100,76050,5.37988,0
+AVX.US,D,20220310,000000,95850,231300,90900,153900,5607.44,0
+AVX.US,D,20220311,000000,135900,154575,125105,141750,387.886,0
+AVX.US,D,20220314,000000,172800,219600,158850,178200,2525.61,0
+AVX.US,D,20220315,000000,180450,194400,160650,169200,654.523,0
+AVX.US,D,20220316,000000,149850,153896,135450,151650,161.296,0
+AVX.US,D,20220317,000000,141300,157050,137700,153450,95.0856,0
+AVX.US,D,20220318,000000,155700,170100,146700,162450,79.8724,0
+AVX.US,D,20220321,000000,158400,184500,148050,162450,167.089,0
+AVX.US,D,20220322,000000,157950,162000,144900,144900,58.6502,0
+AVX.US,D,20220323,000000,146250,171900,146250,163800,86.8722,0
+AVX.US,D,20220324,000000,160650,232200,158400,220950,560.169,0
+AVX.US,D,20220325,000000,250650,274500,195750,197550,865.117,0
+AVX.US,D,20220328,000000,187875,193050,170550,173700,94.3882,0
+AVX.US,D,20220329,000000,166500,172800,158400,162000,48.0117,0
+AVX.US,D,20220330,000000,159750,184050,146700,150750,83.9273,0
+AVX.US,D,20220331,000000,153900,155250,137700,138600,55.6517,0
+AVX.US,D,20220401,000000,139950,149963,138497,141750,25.1855,0
+AVX.US,D,20220404,000000,144000,162000,141750,149850,56.6819,0
+AVX.US,D,20220405,000000,146700,154350,144000,146700,25.9609,0
+AVX.US,D,20220406,000000,147150,158846,138600,157050,34.2353,0
+AVX.US,D,20220407,000000,158850,172350,149400,159300,54.8489,0
+AVX.US,D,20220408,000000,154350,157950,147150,155700,17.6987,0
+AVX.US,D,20220411,000000,155250,155430,143550,143550,14.9869,0
+AVX.US,D,20220412,000000,143550,148500,97650,101700,66.4917,0
+AVX.US,D,20220413,000000,102150,116465,102150,107550,31.3232,0
+AVX.US,D,20220414,000000,105300,106646,95400,99450,18.5557,0
+AVX.US,D,20220418,000000,99000,130500,98100,117450,213.319,0
+AVX.US,D,20220419,000000,111150,112050,104850,108900,20.4721,0
+AVX.US,D,20220420,000000,120150,120150,103275,103500,76.5051,0
+AVX.US,D,20220421,000000,101700,105750,97650,105750,20.7428,0
+AVX.US,D,20220422,000000,104850,105750,98550,100350,11.0494,0
+AVX.US,D,20220425,000000,96750,106650,96750,104850,14.6415,0
+AVX.US,D,20220426,000000,102600,107550,100350,101700,8.41253,0
+AVX.US,D,20220427,000000,101250,101885,95850,96300,8.67253,0
+AVX.US,D,20220428,000000,96300,96300,85500,85950,19.9862,0
+AVX.US,D,20220429,000000,85500,92250,85500,87300,7.78155,0
+AVX.US,D,20220502,000000,85950,88650,79200,81900,11.9667,0
+AVX.US,D,20220503,000000,83250,90450,79650,89550,17.9748,0
+AVX.US,D,20220504,000000,91332,91332,79650,82800,21.8508,0
+AVX.US,D,20220505,000000,81900,81900,78750,79200,8.33439,0
+AVX.US,D,20220506,000000,79200,79650,74250,74700,5.36695,0
+AVX.US,D,20220509,000000,71550,71550,66150,66150,9.95851,0
+AVX.US,D,20220510,000000,66600,72445.5,64354.5,67950,6.25457,0
+AVX.US,D,20220511,000000,69300,72738,64071,65250,17.6981,0
+AVX.US,D,20220512,000000,59400,71095.5,59400,68400,48.7662,0
+AVX.US,D,20220513,000000,67500,75600,66600,75150,14.1331,0
+AVX.US,D,20220516,000000,89550,126000,86400,124650,2136.2,0
+AVX.US,D,20220517,000000,106650,123300,101250,120600,541.704,0
+AVX.US,D,20220518,000000,134550,140850,116100,131400,1267.59,0
+AVX.US,D,20220519,000000,119250,133650,114300,117900,179.594,0
+AVX.US,D,20220520,000000,118350,135450,115200,132300,179.041,0
+AVX.US,D,20220523,000000,139950,152100,133200,137700,347.273,0
+AVX.US,D,20220524,000000,137250,137250,119250,126450,109.218,0
+AVX.US,D,20220525,000000,121050,137700,121050,135450,80.4633,0
+AVX.US,D,20220526,000000,135000,141750,124650,128250,76.1636,0
+AVX.US,D,20220527,000000,127800,130050,122850,126000,33.1527,0
+AVX.US,D,20220531,000000,126450,126450,111150,113850,44.2449,0
+AVX.US,D,20220601,000000,111150,112950,105750,108900,23.6875,0
+AVX.US,D,20220602,000000,112950,116100,108225,114750,19.5262,0
+AVX.US,D,20220603,000000,115200,115650,105975,108450,18.5015,0
+AVX.US,D,20220606,000000,112950,115650,105750,106650,25.7398,0
+AVX.US,D,20220607,000000,105300,105750,94950,99900,20.0099,0
+AVX.US,D,20220608,000000,99000,109350,98550,103950,35.2895,0
+AVX.US,D,20220609,000000,102150,104850,93600,95400,17.6693,0
+AVX.US,D,20220610,000000,93150,94950,87750,89100,13.7119,0
+AVX.US,D,20220613,000000,83700,119700,83250,104400,186.56,0
+AVX.US,D,20220614,000000,102150,104535,90450,95400,28.1398,0
+AVX.US,D,20220615,000000,94500,102060,92439,95850,31.4423,0
+AVX.US,D,20220616,000000,95850,111150,91431,107100,64.8291,0
+AVX.US,D,20220617,000000,103500,116550,101700,106650,56.0212,0
+AVX.US,D,20220621,000000,108900,115650,108450,111600,26.6079,0
+AVX.US,D,20220622,000000,110250,114300,105755,112050,15.7778,0
+AVX.US,D,20220623,000000,110250,125775,110250,123750,28.108,0
+AVX.US,D,20220624,000000,121500,125100,112275,112500,20.1145,0
+AVX.US,D,20220627,000000,113850,117900,110250,112500,9.81371,0
+AVX.US,D,20220628,000000,112500,112500,99900,104850,12.5054,0
+AVX.US,D,20220629,000000,103950,104589,98100,99900,4.67466,0
+AVX.US,D,20220630,000000,100350,108900,94954.5,103950,28.2929,0
+AVX.US,D,20220701,000000,102600,103950,98100,102600,7.42379,0
+AVX.US,D,20220705,000000,99900,102060,97200,99900,5.41257,0
+AVX.US,D,20220706,000000,99000,99450,90900,92250,6.06853,0
+AVX.US,D,20220707,000000,90450,95418,90450,94500,5.70417,0
+AVX.US,D,20220708,000000,92700,101250,92700,100800,6.99619,0
+AVX.US,D,20220711,000000,101700,101700,93825,95850,4.93673,0
+AVX.US,D,20220712,000000,95850,97263,90990,91350,5.76831,0
+AVX.US,D,20220713,000000,90450,93150,90000,92700,3.38711,0
+AVX.US,D,20220714,000000,90000,91350,88200,91350,4.21399,0
+AVX.US,D,20220715,000000,92250,92250,89122.5,91350,2.62824,0
+AVX.US,D,20220718,000000,94050,94108.5,89775,90000,3.46195,0
+AVX.US,D,20220719,000000,90000,91350,87534,88200,3.66217,0
+AVX.US,D,20220720,000000,89550,91800,88200,89550,3.63122,0
+AVX.US,D,20220721,000000,90450,98698.5,89550,96750,7.49995,0
+AVX.US,D,20220722,000000,96750,96750,87300,88200,5.51471,0
+AVX.US,D,20220725,000000,90450,92025,88200,90450,3.19706,0
+AVX.US,D,20220726,000000,90000,90000,81000,82800,8.89962,0
+AVX.US,D,20220727,000000,82800,87295.5,81450,82350,3.95006,0
+AVX.US,D,20220728,000000,84600,84600,81000,82350,2.63139,0
+AVX.US,D,20220729,000000,81450,86400,81450,82350,3.12399,0
+AVX.US,D,20220801,000000,84150,85045.5,82800,83250,2.80702,0
+AVX.US,D,20220802,000000,82800,84600,81900,82800,2.71568,0
+AVX.US,D,20220803,000000,83250,83700,81000,81450,3.91775,0
+AVX.US,D,20220804,000000,81000,82350,78750,79200,2.82862,0
+AVX.US,D,20220805,000000,78750,81900,78750,80550,2.86397,0
+AVX.US,D,20220808,000000,80100,82350,79200,80100,2.56588,0
+AVX.US,D,20220809,000000,79650,80995.5,74250,75150,3.73793,0
+AVX.US,D,20220810,000000,76500,80095.5,75600,76950,3.13635,0
+AVX.US,D,20220811,000000,76500,80550,76050,76950,3.43928,0
+AVX.US,D,20220812,000000,76950,79650,76050,79200,2.06471,0
+AVX.US,D,20220815,000000,81000,81450,77850,81000,3.00164,0
+AVX.US,D,20220816,000000,79200,81445.5,78777,80550,1.62455,0
+AVX.US,D,20220817,000000,79650,81000,78750,80095.5,2.02666,0
+AVX.US,D,20220818,000000,77850,90000,77850,78300,19.2836,0
+AVX.US,D,20220819,000000,78300,78300,71554.5,72450,5.11013,0
+AVX.US,D,20220822,000000,72450,78300,69750,76500,4.55991,0
+AVX.US,D,20220823,000000,76500,87295.5,75600,83700,21.8916,0
+AVX.US,D,20220824,000000,87300,94500,83700,87300,16.1236,0
+AVX.US,D,20220825,000000,84600,91800,82800,86400,10.8608,0
+AVX.US,D,20220826,000000,87300,88645.5,82350,83250,3.71644,0
+AVX.US,D,20220829,000000,81900,89545.5,81004.5,83700,14.276,0
+AVX.US,D,20220830,000000,84150,84600,76500,78300,5.44155,0
+AVX.US,D,20220831,000000,83700,87750,80100,84600,13.4539,0
+AVX.US,D,20220901,000000,83700,86953.5,80100,81900,10.4233,0
+AVX.US,D,20220902,000000,81450,94050,81450,87750,11.536,0
+AVX.US,D,20220906,000000,90900,92250,83250,85500,4.69982,0
+AVX.US,D,20220907,000000,85500,89770.5,83151,86850,8.76788,0
+AVX.US,D,20220908,000000,87300,87300,79200,80550,5.60377,0
+AVX.US,D,20220909,000000,82350,84600,79200,81900,5.96006,0
+AVX.US,D,20220912,000000,81450,83700,81450,82350,1.77608,0
+AVX.US,D,20220913,000000,81000,81900,75609,79650,3.38006,0
+AVX.US,D,20220914,000000,78750,79087.5,72900,73350,4.61899,0
+AVX.US,D,20220915,000000,73350,79650,73350,75600,4.89475,0
+AVX.US,D,20220916,000000,73800,75600,72000,73800,2.51435,0
+AVX.US,D,20220919,000000,74475,76050,72000,73575,1.70284,0
+AVX.US,D,20220920,000000,73800,78750,72450,75600,9.51648,0
+AVX.US,D,20220921,000000,80550,92668.5,78750,79650,417.233,0
+AVX.US,D,20220922,000000,73800,73800,61200,66600,39.2081,0
+AVX.US,D,20220923,000000,65700,66217.5,61650,65700,9.74228,0
+AVX.US,D,20220926,000000,64800,65700,61650,63000,4.72217,0
+AVX.US,D,20220927,000000,64350,64350,62100,63450,2.51426,0
+AVX.US,D,20220928,000000,63900,67050,62550,66600,5.36371,0
+AVX.US,D,20220929,000000,63900,66600,62986.5,65700,2.59497,0
+AVX.US,D,20220930,000000,65700,69300,63000,67500,3.96608,0
+AVX.US,D,20221003,000000,68850,68850,65700,67950,2.41695,0
+AVX.US,D,20221004,000000,66600,71550,66600,70650,3.65606,0
+AVX.US,D,20221005,000000,69750,71100,68850,70650,0.910177,0
+AVX.US,D,20221006,000000,71100,71550,66906,69574.5,3.81699,0
+AVX.US,D,20221007,000000,68400,69750,65700,66150,2.38744,0
+AVX.US,D,20221010,000000,67050,69750,64453.5,67500,4.75711,0
+AVX.US,D,20221011,000000,67950,67950,63454.5,64800,2.38637,0
+AVX.US,D,20221012,000000,63450,63900,57600,58725,8.40291,0
+AVX.US,D,20221013,000000,58050,60750,58050,60300,5.06802,0
+AVX.US,D,20221014,000000,59400,60750,58050,58500,3.50517,0
+AVX.US,D,20221017,000000,58500,60750,58050,59400,1.74679,0
+AVX.US,D,20221018,000000,59400,60309,58050,59400,2.20668,0
+AVX.US,D,20221019,000000,59400,59850,57150,57645,1.88144,0
+AVX.US,D,20221020,000000,58050,58050,53550,54900,3.47755,0
+AVX.US,D,20221021,000000,55350,55350,51300,54000,1.66155,0
+AVX.US,D,20221024,000000,54000,54220.5,50850,52200,2.40604,0
+AVX.US,D,20221025,000000,50850,54450,49950,52200,4.01886,0
+AVX.US,D,20221026,000000,51750,55800,51300,52650,5.77984,0
+AVX.US,D,20221027,000000,52650,53550,50850,51750,5.57526,0
+AVX.US,D,20221028,000000,51300,53100,50400,53100,3.09357,0
+AVX.US,D,20221031,000000,56700,62100,54000,55350,21.8714,0
+AVX.US,D,20221101,000000,54450,57150,53550,54900,4.38924,0
+AVX.US,D,20221102,000000,53550,53550,49950,50850,4.45191,0
+AVX.US,D,20221103,000000,51750,52200,49950,52200,2.32542,0
+AVX.US,D,20221104,000000,51300,54000,50400,51750,2.26702,0
+AVX.US,D,20221107,000000,52650,53100,50400,52200,2.06835,0
+AVX.US,D,20221108,000000,52200,52650,49950,50850,3.15186,0
+AVX.US,D,20221109,000000,51300,51300,49500,50400,1.06982,0
+AVX.US,D,20221110,000000,50400,52200,44100,44554.5,7.25973,0
+AVX.US,D,20221111,000000,46350,46350,41850,44100,4.63386,0
+AVX.US,D,20221114,000000,45000,45900,43200,43938,3.59528,0
+AVX.US,D,20221115,000000,45900,49950,43938,47700,10.1965,0
+AVX.US,D,20221116,000000,48600,48600,46800,47700,2.61728,0
+AVX.US,D,20221117,000000,46350,52650,45004.5,49500,3.13171,0
+AVX.US,D,20221118,000000,47700,53100,47317.5,51300,4.33664,0
+AVX.US,D,20221121,000000,51750,56250,50850,56250,3.42784,0
+AVX.US,D,20221122,000000,56250,57150,53550,53550,2.62097,0
+AVX.US,D,20221123,000000,53550,55800,49500,49950,3.67897,0
+AVX.US,D,20221125,000000,51750,52879.5,50697,52650,0.436266,0
+AVX.US,D,20221128,000000,54000,62100,51750,58950,6.72915,0
+AVX.US,D,20221129,000000,60300,60300,56250,58950,4.04473,0
+AVX.US,D,20221130,000000,57600,60300,57231,59850,2.52002,0
+AVX.US,D,20221201,000000,62550,62550,58500,60300,1.08322,0
+AVX.US,D,20221202,000000,59850,64800,59850,62100,2.45557,0
+AVX.US,D,20221205,000000,60300,61650,55800,58050,2.38713,0
+AVX.US,D,20221206,000000,58050,59845.5,51750,55800,1.97295,0
+AVX.US,D,20221207,000000,54000,54000,48150,49950,1.77059,0
+AVX.US,D,20221208,000000,51750,51750,47250,48150,1.94428,0
+AVX.US,D,20221209,000000,48600,50337,46800,47700,1.44035,0
+AVX.US,D,20221212,000000,46350,48600,46350,46350,1.05153,0
+AVX.US,D,20221213,000000,49500,50053.5,47250,49500,2.14893,0
+AVX.US,D,20221214,000000,51300,51628.5,49054.5,49950,1.01768,0
+AVX.US,D,20221215,000000,49500,51300,47250,48600,2.18095,0
+AVX.US,D,20221216,000000,45900,51259.5,45900,50850,0.879222,0
+AVX.US,D,20221219,000000,51300,52650,48150,50625,1.71113,0
+AVX.US,D,20221220,000000,49050,49500,47700,48150,1.23251,0
+AVX.US,D,20221221,000000,49500,52645.5,46728,49500,0.928933,0
+AVX.US,D,20221222,000000,51750,52645.5,48600,48856.5,2.00019,0
+AVX.US,D,20221223,000000,47700,48150,45450,46350,1.21768,0
+AVX.US,D,20221227,000000,46066.5,46350,45000,46350,2.45973,0
+AVX.US,D,20221228,000000,46800,49950,45900,48600,1.86866,0
+AVX.US,D,20221229,000000,51750,51750,47704.5,49950,1.52882,0
+AVX.US,D,20221230,000000,49500,52200,48600,50850,2.03519,0
+AVX.US,D,20230103,000000,50400,50440.5,47254.5,49050,1.19613,0
+AVX.US,D,20230104,000000,48600,53100,48150,51795,2.16395,0
+AVX.US,D,20230105,000000,50850,52200,49500,49500,2.81966,0
+AVX.US,D,20230106,000000,51750,51750,49050,50400,0.595844,0
+AVX.US,D,20230109,000000,52650,54450,49950,54450,2.64522,0
+AVX.US,D,20230110,000000,54450,56250,52204.5,56250,1.82055,0
+AVX.US,D,20230111,000000,54900,60300,54000,59202,1.82144,0
+AVX.US,D,20230112,000000,60750,60750,52650,53100,6.77168,0
+AVX.US,D,20230113,000000,54000,61195.5,53473.5,54450,11.2635,0
+AVX.US,D,20230117,000000,57150,75600,57150,72000,57.4587,0
+AVX.US,D,20230118,000000,72000,72000,52650,54900,24.2247,0
+AVX.US,D,20230119,000000,54450,56245.5,53100,55800,3.09075,0
+AVX.US,D,20230120,000000,56250,58495.5,54225,57442.5,3.89766,0
+AVX.US,D,20230123,000000,56700,66600,56700,64800,42.2652,0
+AVX.US,D,20230124,000000,68400,70650,56700,59850,44.3321,0
+AVX.US,D,20230125,000000,58050,58500,54000,56250,12.8556,0
+AVX.US,D,20230126,000000,57600,58050,54450,56250,4.81575,0
+AVX.US,D,20230127,000000,55350,58500,55350,57825,6.04773,0
+AVX.US,D,20230130,000000,56700,58050,55350,55800,3.60448,0
+AVX.US,D,20230131,000000,56250,56250,54000,55800,4.00444,0
+AVX.US,D,20230201,000000,56700,57375,54571.5,57150,5.23195,0
+AVX.US,D,20230202,000000,56700,58500,55350,56250,4.62737,0
+AVX.US,D,20230203,000000,55350,58050,55350,57600,3.84886,0
+AVX.US,D,20230206,000000,55800,57600,55350,55350,4.64555,0
+AVX.US,D,20230207,000000,55800,56700,53149.5,55350,2.93353,0
+AVX.US,D,20230208,000000,54900,56529,54900,54900,1.81066,0
+AVX.US,D,20230209,000000,54000,55800,47250,49050,8.51731,0
+AVX.US,D,20230210,000000,49500,53550,49500,50400,4.95308,0
+AVX.US,D,20230213,000000,51750,52830,50850,51750,0.871533,0
+AVX.US,D,20230214,000000,51750,53550,51300,53550,1.43773,0
+AVX.US,D,20230215,000000,52650,53266.5,50400,52200,1.40235,0
+AVX.US,D,20230216,000000,53100,53100,49500,50850,1.63317,0
+AVX.US,D,20230217,000000,50850,51750,49050,50400,2.56273,0
+AVX.US,D,20230221,000000,50400,50400,49050,49950,1.22275,0
+AVX.US,D,20230222,000000,48150,50400,48150,49050,1.68139,0
+AVX.US,D,20230223,000000,49050,50769,48150,49050,1.17128,0
+AVX.US,D,20230224,000000,48150,50395.5,47700,49090.5,2.04011,0
+AVX.US,D,20230227,000000,49500,50400,48600,49500,1.81982,0
+AVX.US,D,20230228,000000,49500,49950,48604.5,49500,1.18671,0
+AVX.US,D,20230301,000000,49500,50238,48600,48600,0.994022,0
+AVX.US,D,20230302,000000,48600,54445.5,44550,47250,29.1771,0
+AVX.US,D,20230303,000000,46350,48312,45450,45882,3.08877,0
+AVX.US,D,20230306,000000,45450,46350,45450,46350,2.70775,0
+AVX.US,D,20230307,000000,47250,47250,45904.5,46800,0.815688,0
+AVX.US,D,20230308,000000,46350,46800,45000,45450,1.20306,0
+AVX.US,D,20230309,000000,45450,45675,44550,44550,3.23715,0
+AVX.US,D,20230310,000000,44190,44545.5,41850,43195.5,2.43568,0
+AVX.US,D,20230313,000000,41850,43195.5,37629,39073.5,6.04102,0
+AVX.US,D,20230314,000000,40230,40500,37350,38025,1.52628,0
+AVX.US,D,20230315,000000,38250,38250,33795,35527.5,2.13959,0
+AVX.US,D,20230316,000000,34191,36675,34069.5,36004.5,2.24786,0
+AVX.US,D,20230317,000000,35662.5,35662.5,31950,33300,2.62353,0
+AVX.US,D,20230320,000000,33750,34519.5,31950,32175,1.81735,0
+AVX.US,D,20230321,000000,32850,33295.5,29250,31500,2.63995,0
+AVX.US,D,20230322,000000,31500,31950,30604.5,31054.5,0.754399,0
+AVX.US,D,20230323,000000,31500,33750,31492.2,32400,1.55462,0
+AVX.US,D,20230324,000000,33750,34195.4,31500,31500,0.579644,0
+AVX.US,D,20230327,000000,33750,33750,30154.5,30600,1.89846,0
+AVX.US,D,20230328,000000,30600,31495.5,28350,28354.5,1.96959,0
+AVX.US,D,20230329,000000,29250,30370.5,28804.5,30136.5,1.50875,0
+AVX.US,D,20230330,000000,31500,31500,29259,30465,2.06564,0
+AVX.US,D,20230331,000000,31500,31500,30469.5,31225.5,0.985133,0
+AVX.US,D,20230403,000000,31288.5,33745.5,30825,31315.5,1.27355,0
+AVX.US,D,20230404,000000,30600,30753,29254.5,29259,0.628022,0
+AVX.US,D,20230405,000000,29250,30145.5,27045,28125,3.19797,0
+AVX.US,D,20230406,000000,28350,30150,27148.5,29700,2.42728,0
+AVX.US,D,20230410,000000,29250,31837.5,28800,31500,1.46375,0
+AVX.US,D,20230411,000000,31950,34425,31599,34425,1.49208,0
+AVX.US,D,20230412,000000,35100,35100,30856.5,32175,2.15551,0
+AVX.US,D,20230413,000000,31950,32179.5,27450,29250,3.14199,0
+AVX.US,D,20230414,000000,30150,31500,28350,29250,2.86748,0
+AVX.US,D,20230417,000000,28800,29376,27270,28557,1.91079,0
+AVX.US,D,20230418,000000,28800,31036.5,27540,28345.5,2.04086,0
+AVX.US,D,20230419,000000,27000,28350,25317,26991,5.67797,0
+AVX.US,D,20230420,000000,27000,27000,26637.3,27000,1.24888,0
+AVX.US,D,20230421,000000,26109,27000,26104.5,26545.5,0.624355,0
+AVX.US,D,20230424,000000,26550,26550,24750,26320.5,2.72315,0
+AVX.US,D,20230425,000000,25533,27000,25533,26293.5,0.754244,0
+AVX.US,D,20230426,000000,26100,29488.5,25200,29376,1.49795,0
+AVX.US,D,20230427,000000,29376,29700,27922.5,27936,1.71277,0
+AVX.US,D,20230428,000000,28183.5,28183.5,27000,27234,1.21479,0
+AVX.US,D,20230501,000000,27247.5,27850.5,27247.5,27522,0.516622,0
+AVX.US,D,20230502,000000,27531,27630,25983,27337.5,1.02931,0
+AVX.US,D,20230503,000000,27000,27544.5,26100,26100,0.886111,0
+AVX.US,D,20230504,000000,27000,27016.9,24750,24975,1.39177,0
+AVX.US,D,20230505,000000,25204.5,27895.5,25204.5,26334,2.32646,0
+AVX.US,D,20230508,000000,27450,27900,26100,26100,0.717288,0
+AVX.US,D,20230509,000000,25200,26932.5,25200,25650,1.30186,0
+AVX.US,D,20230510,000000,26550,27459,24750,25254,2.07084,0
+AVX.US,D,20230511,000000,27000,27000,23242.5,23269.5,3.85202,0
+AVX.US,D,20230512,000000,23850,25641,22504.5,22522.5,1.48779,0
+AVX.US,D,20230515,000000,22050,22050,20475,21600,2.49608,0
+AVX.US,D,20230516,000000,22500,22725,21829.5,22162.5,0.678844,0
+AVX.US,D,20230517,000000,21744,22162.5,20340,20430,0.674844,0
+AVX.US,D,20230518,000000,22495.5,22495.5,20700,21595.5,0.964733,0
+AVX.US,D,20230519,000000,22050,22050,20430,21591,1.00693,0
+AVX.US,D,20230522,000000,21600,22045.5,20250,21141,1.60002,0
+AVX.US,D,20230523,000000,20700,21915,18000,19350,4.25202,0
+AVX.US,D,20230524,000000,19800,19800,17892,18450,1.70175,0
+AVX.US,D,20230525,000000,19350,19350,16681.5,16699.5,3.33811,0
+AVX.US,D,20230526,000000,18000,18000,16848,17275.5,1.50082,0
+AVX.US,D,20230530,000000,17100,18891,17100,18000,0.526044,0
+AVX.US,D,20230531,000000,18000,18000,17100,17550,0.337844,0
+AVX.US,D,20230601,000000,20227.5,20250,16654.5,17325,4.22002,0
+AVX.US,D,20230602,000000,17595,17595,13797,15300,7.33362,0
+AVX.US,D,20230605,000000,15300,15354,6300,8559,28.3568,0
+AVX.US,D,20230606,000000,9000,18450,8608.5,14094,430.738,0
+AVX.US,D,20230607,000000,13954.5,17095.5,9675,12109.5,162.747,0
+AVX.US,D,20230608,000000,10944,11430,9904.5,11056.5,24.2923,0
+AVX.US,D,20230609,000000,11250,11250,10377,10800,9.58264,0
+AVX.US,D,20230612,000000,11614.5,11614.5,9900,10570.5,10.8395,0
+AVX.US,D,20230613,000000,10575,11430,10030.5,10800,19.491,0
+AVX.US,D,20230614,000000,10561.5,11155.5,10134,10813.5,7.52113,0
+AVX.US,D,20230615,000000,10791,10800,10350,10597.5,5.37391,0
+AVX.US,D,20230616,000000,10782,13500,10440,11623.5,33.4926,0
+AVX.US,D,20230620,000000,12150,12150,10800,11250,6.14584,0
+AVX.US,D,20230621,000000,11250,11250,10350,10791,6.18653,0
+AVX.US,D,20230622,000000,10786.5,10800,9900,10305,8.89011,0
+AVX.US,D,20230623,000000,10350,10566,9904.5,10539,2.49933,0
+AVX.US,D,20230626,000000,10525.5,11250,9765,10327.5,3.10248,0
+AVX.US,D,20230627,000000,10012.5,10125,9450,9810,6.00679,0
+AVX.US,D,20230628,000000,9540,9990,9090,9450,2.01335,0
+AVX.US,D,20230629,000000,9450,13950,9315,11250,149.858,0
+AVX.US,D,20230630,000000,10800,10800,9900,10201.5,13.8321,0
+AVX.US,D,20230703,000000,9900,10345.5,9450,9900,7.52068,0
+AVX.US,D,20230705,000000,10350,10350,8887.5,9270,14.5725,0
+AVX.US,D,20230706,000000,9319.5,9418.5,8217,8770.5,10.154,0
+AVX.US,D,20230707,000000,8820,8820,8145,8370,18.454,0
+AVX.US,D,20230710,000000,8640,8640,7892.96,8100,11.4574,0
+AVX.US,D,20230711,000000,8370,8775,8100,8104.5,17.9569,0
+AVX.US,D,20230712,000000,8482.5,8505,8010,8253,11.2128,0
+AVX.US,D,20230713,000000,8239.5,8239.5,8050.5,8145,6.61344,0
+AVX.US,D,20230714,000000,8370,8370,7650,7915.5,4.97413,0
+AVX.US,D,20230717,000000,8523,10237.5,7920,8437.5,135.257,0
+AVX.US,D,20230718,000000,8100,8307,6300,7042.5,55.9556,0
+AVX.US,D,20230719,000000,7042.5,7299,6390,6615,78.0992,0
+AVX.US,D,20230720,000000,6300,6705,5400,5850,54.831,0
+AVX.US,D,20230721,000000,5940,6345,4972.5,5760,39.897,0
+AVX.US,D,20230724,000000,5557.5,6075,5179.5,5985,37.3472,0
+AVX.US,D,20230725,000000,6376.5,6376.5,5287.5,5625,39.3042,0
+AVX.US,D,20230726,000000,5625,5625,5220,5220,18.202,0
+AVX.US,D,20230727,000000,5377.5,5850,5346,5625,15.9803,0
+AVX.US,D,20230728,000000,5850,6048,5535,5557.5,24.1022,0
+AVX.US,D,20230731,000000,5940,6480,5557.5,5854.5,183.19,0
+AVX.US,D,20230801,000000,7744.5,8370,5625,5850,826.722,0
+AVX.US,D,20230802,000000,5449.5,5508,4995,5134.5,140.665,0
+AVX.US,D,20230803,000000,4950,6160.5,4950,5463,180.385,0
+AVX.US,D,20230804,000000,5265,6273,5265,5859,236.306,0
+AVX.US,D,20230807,000000,8964,10030.5,6754.5,6961.5,1842.33,0
+AVX.US,D,20230808,000000,6210,6660,5989.5,6525,179.843,0
+AVX.US,D,20230809,000000,5967,6349.5,5634,6075,93.5287,0
+AVX.US,D,20230810,000000,5850,5949,5404.5,5625,61.0723,0
+AVX.US,D,20230811,000000,5580,6642,5580,5994,143.119,0
+AVX.US,D,20230814,000000,5845.5,6030,5580,5827.5,45.5729,0
+AVX.US,D,20230815,000000,5580,5665.5,5206.5,5296.5,73.4189,0
+AVX.US,D,20230816,000000,5400,5620.5,5220,5472,61.0163,0
+AVX.US,D,20230817,000000,5449.5,5724,5314.5,5535,76.6284,0
+AVX.US,D,20230818,000000,5625,5625,5229,5332.5,64.4052,0
+AVX.US,D,20230821,000000,5287.5,5373,5040,5265,26.6403,0
+AVX.US,D,20230822,000000,5175,5265,4815,5085,46.0197,0
+AVX.US,D,20230823,000000,5121,5121,4545,4950,36.4414,0
+AVX.US,D,20230824,000000,4941,5323.5,4860,5175,40.6959,0
+AVX.US,D,20230825,000000,5017.5,5175,4702.5,4905,20.7474,0
+AVX.US,D,20230828,000000,4815,5130,4702.5,4761,17.6134,0
+AVX.US,D,20230829,000000,4608,4837.5,4590,4725,17.7791,0
+AVX.US,D,20230830,000000,4635,4950,4567.5,4702.5,29.5259,0
+AVX.US,D,20230831,000000,4680,4905,4644,4882.5,22.3688,0
+AVX.US,D,20230901,000000,4608,5377.5,4279.5,4509,81.4696,0
+AVX.US,D,20230905,000000,4635,4635,3933,4185,47.1365,0
+AVX.US,D,20230906,000000,4095,4239,3937.5,4072.5,33.7506,0
+AVX.US,D,20230907,000000,4005,4140,3708,3843,81.8373,0
+AVX.US,D,20230908,000000,3847.5,4230,3847.5,4059,61.8451,0
+AVX.US,D,20230911,000000,3825,4036.5,3613.5,3870,46.4515,0
+AVX.US,D,20230912,000000,4320,4320,3960,4050,98.7816,0
+AVX.US,D,20230913,000000,4252.5,4320,3825,4176,105.513,0
+AVX.US,D,20230914,000000,4176,4680,3910.5,4608,837.984,0
+AVX.US,D,20230915,000000,7195.5,8100,5463,6525,3384.09,0
+AVX.US,D,20230918,000000,5661,5706,4509,4792.5,594.447,0
+AVX.US,D,20230919,000000,4693.5,5094,4185,4797,259.553,0
+AVX.US,D,20230920,000000,4729.5,7425,4729.5,5841,1344.1,0
+AVX.US,D,20230921,000000,6048,8176.5,5850,6907.5,1241.69,0
+AVX.US,D,20230922,000000,6975,7078.5,5809.5,5922,289.02,0
+AVX.US,D,20230925,000000,4950,5760,4783.5,5350.5,218.958,0
+AVX.US,D,20230926,000000,5112,5445,4752,4774.5,137.67,0
+AVX.US,D,20230927,000000,6277.5,6277.5,4995,5256,295.584,0
+AVX.US,D,20230928,000000,4981.5,5152.5,4725,4927.5,131.542,0
+AVX.US,D,20230929,000000,4819.5,5400,4725,5040,168.294,0
+AVX.US,D,20231002,000000,4977,5022,4612.5,4815,90.8151,0
+AVX.US,D,20231003,000000,4693.5,5220,4635,4995,124.504,0
+AVX.US,D,20231004,000000,5418,5418,4725,4950,97.551,0
+AVX.US,D,20231005,000000,4801.5,7200,4612.5,6273,1209.93,0
+AVX.US,D,20231006,000000,5130,5328,4765.5,5103,376.618,0
+AVX.US,D,20231009,000000,4725,5305.5,4725,4909.5,222.577,0
+AVX.US,D,20231010,000000,4779,5161.5,3375,3510,638.404,0
+AVX.US,D,20231011,000000,3159,3195,2565.09,2745,483.417,0
+AVX.US,D,20231012,000000,2655,2952,2561.94,2745,170.777,0
+AVX.US,D,20231013,000000,3087,3087,2583.27,2673,337.346,0
+AVX.US,D,20231016,000000,2637,2646.18,2214,2358,244.253,0
+AVX.US,D,20231017,000000,2826,3312,2493.09,2682,2782.88,0
+AVX.US,D,20231018,000000,2646,2732.13,2268,2376,276.732,0
+AVX.US,D,20231019,000000,2349,2457.36,1998,2160,155.003,0
+AVX.US,D,20231020,000000,2115,2204.1,2061,2160,86.3877,0
+AVX.US,D,20231023,000000,2106,2121.84,1854,1890,97.4199,0
+AVX.US,D,20231024,000000,1827,1876.86,1737,1764,92.8166,0
+AVX.US,D,20231025,000000,1764,1800,1656,1656,46.1555,0
+AVX.US,D,20231026,000000,1647,1737,1539.9,1620,69.7844,0
+AVX.US,D,20231027,000000,1656,1800,1611,1773,63.1777,0
+AVX.US,D,20231030,000000,1755,1809,1701,1737,31.9688,0
+AVX.US,D,20231031,000000,1773,1773,1710,1746,22.0155,0
+AVX.US,D,20231101,000000,1665,1746,1507.5,1566,111.533,0
+AVX.US,D,20231102,000000,1548,1566.09,1386,1449,249.149,0
+AVX.US,D,20231103,000000,1557,1557,1377.9,1413,280.038,0
+AVX.US,D,20231106,000000,1395,1413,1296,1332,342.994,0
+AVX.US,D,20231107,000000,1350,1620,1260,1431,1131.07,0
+AVX.US,D,20231108,000000,1521,1537.38,1305,1359,341.337,0
+AVX.US,D,20231109,000000,1350,1350,1026,1062,605.497,0
+AVX.US,D,20231110,000000,1035,1080,900,954,242.177,0
+AVX.US,D,20231113,000000,990,1086.3,963,1026,81.8722,0
+AVX.US,D,20231114,000000,1044,1116,1002.69,1062,202.263,0
+AVX.US,D,20231115,000000,1089,1161,1035,1098,169.822,0
+AVX.US,D,20231116,000000,1071,1125,1035,1035,57.0377,0
+AVX.US,D,20231117,000000,1044,1062,954,963,64.3088,0
+AVX.US,D,20231120,000000,1188,1188,909,954,217.137,0
+AVX.US,D,20231121,000000,972,1014.21,837,855.18,100.911,0
+AVX.US,D,20231122,000000,886.23,945,855.18,864,113.789,0
+AVX.US,D,20231124,000000,873.45,890.91,859.5,873.09,27.2533,0
+AVX.US,D,20231127,000000,894.6,894.6,781.02,813.42,86.0811,0
+AVX.US,D,20231128,000000,816.75,816.75,729.9,750.78,108.117,0
+AVX.US,D,20231129,000000,757.8,855,757.8,810,105.032,0
+AVX.US,D,20231130,000000,1593,2403,742.5,753.39,53962.5,0
+AVX.US,D,20231201,000000,756,818.1,649.98,693,2351.25,0
+AVX.US,D,20231204,000000,699.39,714.33,567,594,1266.68,0
+AVX.US,D,20231205,000000,615.78,657,559.44,594,814.718,0
+AVX.US,D,20231206,000000,614.25,693,576.36,595.8,1373.15,0
+AVX.US,D,20231207,000000,567,646.2,540.99,585.9,1652.28,0
+AVX.US,D,20231208,000000,594,600.3,495.9,531,532.494,0
+AVX.US,D,20231211,000000,522,582.929,504,553.05,564.215,0
+AVX.US,D,20231212,000000,576,576,426.96,504.09,558.052,0
+AVX.US,D,20231213,000000,510.21,522,461.97,495.9,258.923,0
+AVX.US,D,20231214,000000,508.86,557.819,486,548.909,344.255,0
+AVX.US,D,20231215,000000,532.44,558,527.4,531,159.834,0
+AVX.US,D,20231218,000000,558,558,504,526.5,256.666,0
+AVX.US,D,20231219,000000,526.5,531,495,521.82,251.374,0
+AVX.US,D,20231220,000000,375.93,405.091,333,377.73,1210.26,0
+AVX.US,D,20231221,000000,433.89,459.09,396.99,404.91,2155.1,0
+AVX.US,D,20231222,000000,405,432,391.14,422.1,533.102,0
+AVX.US,D,20231226,000000,422.19,440.28,405,422.82,500.621,0
+AVX.US,D,20231227,000000,414,432,405,432,319.957,0
+AVX.US,D,20231228,000000,450,450,418.95,423.99,373.626,0
+AVX.US,D,20231229,000000,432,441,405.18,422.91,315.682,0
+AVX.US,D,20240102,000000,421.65,423,378.54,420.3,462.966,0
+AVX.US,D,20240103,000000,434.7,434.7,387.18,402.3,302.189,0
+AVX.US,D,20240104,000000,405,413.1,365.22,373.95,240.669,0
+AVX.US,D,20240105,000000,375.3,387,363.6,377.1,313.128,0
+AVX.US,D,20240108,000000,377.1,377.91,360.9,371.07,204.393,0
+AVX.US,D,20240109,000000,373.68,375.3,342,359.01,186.094,0
+AVX.US,D,20240110,000000,372.42,372.42,351,360,216.697,0
+AVX.US,D,20240111,000000,369,369,336.51,336.51,256.706,0
+AVX.US,D,20240112,000000,351,351,333.09,343.35,146.745,0
+AVX.US,D,20240116,000000,343.8,347.31,328.5,331.2,222.327,0
+AVX.US,D,20240117,000000,324,351,324,333,191.899,0
+AVX.US,D,20240118,000000,337.5,337.625,286.56,309.33,358.207,0
+AVX.US,D,20240119,000000,288.09,309.42,274.41,282.51,212.611,0
+AVX.US,D,20240122,000000,274.05,297,270.54,279,133.962,0
+AVX.US,D,20240123,000000,283.5,299.7,279,287.1,305.072,0
+AVX.US,D,20240124,000000,292.5,301.5,280.89,292.5,281.712,0
+AVX.US,D,20240125,000000,292.5,301.41,275.49,288,182.457,0
+AVX.US,D,20240126,000000,272.88,292.5,271.35,292.41,133.915,0
+AVX.US,D,20240129,000000,283.5,306,276.749,301.5,266.235,0
+AVX.US,D,20240130,000000,301.14,307.8,276.66,287.1,215.853,0
+AVX.US,D,20240131,000000,303.3,303.3,274.59,278.55,246.662,0
+AVX.US,D,20240201,000000,279,376.83,277.2,354.69,3758.66,0
+AVX.US,D,20240202,000000,285.3,286.2,256.5,261,1289.71,0
+AVX.US,D,20240205,000000,259.56,259.56,200.16,215.91,1012.73,0
+AVX.US,D,20240206,000000,213.3,219.869,196.92,205.2,1010.34,0
+AVX.US,D,20240207,000000,198.9,206.91,189.54,204.48,551.448,0
+AVX.US,D,20240208,000000,198.45,233.46,192.6,215.1,2080.43,0
+AVX.US,D,20240209,000000,220.14,225.36,198.9,215.1,451.437,0
+AVX.US,D,20240212,000000,224.1,247.23,203.76,225.09,2845.1,0
+AVX.US,D,20240213,000000,220.5,220.95,194.31,198.631,762.531,0
+AVX.US,D,20240214,000000,206.1,216,190.17,197.82,544.921,0
+AVX.US,D,20240215,000000,189,196.92,180,189.541,517.441,0
+AVX.US,D,20240216,000000,197.55,197.55,185.4,192.6,5439.71,0
+AVX.US,D,20240220,000000,513,635.4,229.5,242.19,132957,0
+AVX.US,D,20240221,000000,225,238.41,207.09,209.61,5993.36,0
+AVX.US,D,20240222,000000,213.12,213.12,189.09,196.2,3270.54,0
+AVX.US,D,20240223,000000,189,194.76,171.99,178.47,3211.23,0
+AVX.US,D,20240226,000000,171.9,193.5,168.21,184.14,1914.81,0
+AVX.US,D,20240227,000000,198,201.6,164.25,180,16393.3,0
+AVX.US,D,20240228,000000,178.2,178.2,166.5,174.51,1649.62,0
+AVX.US,D,20240229,000000,173.25,176.4,164.97,171,1368.46,0
+AVX.US,D,20240301,000000,171.54,171.54,162.09,164.52,1320.37,0
+AVX.US,D,20240304,000000,161.82,161.91,139.95,154.71,2803.98,0
+AVX.US,D,20240305,000000,150.03,159.48,149.49,154.98,844.636,0
+AVX.US,D,20240306,000000,159.93,159.93,149.22,153,914.513,0
+AVX.US,D,20240307,000000,158.76,158.76,147.6,154.62,767.697,0
+AVX.US,D,20240308,000000,150.66,153.81,138.6,144,1857.83,0
+AVX.US,D,20240311,000000,151.2,151.2,141.93,144,597.927,0
+AVX.US,D,20240312,000000,142.29,144,135.54,138.6,749.007,0
+AVX.US,D,20240313,000000,138.15,158.85,136.53,151.29,2030.61,0
+AVX.US,D,20240314,000000,155.34,155.34,130.5,133.2,1959.58,0
+AVX.US,D,20240315,000000,135.18,149.4,130.95,138.15,1503.81,0
+AVX.US,D,20240318,000000,141.3,156.42,135.36,153.54,4804.49,0
+AVX.US,D,20240319,000000,152.01,201.51,141.03,153.99,15896.4,0
+AVX.US,D,20240320,000000,156.24,160.2,136.98,149.4,5121.83,0
+AVX.US,D,20240321,000000,150.75,153.9,142.29,144.45,1985.03,0
+AVX.US,D,20240322,000000,152.82,165.15,145.62,154.26,7278.8,0
+AVX.US,D,20240325,000000,154.8,154.8,144,152.55,2038.53,0
+AVX.US,D,20240326,000000,153.9,165.51,150.48,159.75,3339.9,0
+AVX.US,D,20240327,000000,161.64,178.2,156.78,166.23,4266.14,0
+AVX.US,D,20240328,000000,170.1,170.91,162,165.6,2132.52,0
+AVX.US,D,20240401,000000,166.5,166.5,148.59,159.21,1504.05,0
+AVX.US,D,20240402,000000,154.44,155.97,144,149.94,1445.94,0
+AVX.US,D,20240403,000000,149.4,160.2,145.8,153.09,2405,0
+AVX.US,D,20240404,000000,153,159.57,150.75,150.75,1858.45,0
+AVX.US,D,20240405,000000,156.6,160.65,145.8,160.02,2297.66,0
+AVX.US,D,20240408,000000,155.52,167.04,151.92,154.8,2189.03,0
+AVX.US,D,20240409,000000,156.6,166.5,147.6,156.24,1973.91,0
+AVX.US,D,20240410,000000,153.81,154.8,144,146.7,1982.32,0
+AVX.US,D,20240411,000000,148.95,152.01,146.61,149.4,682.547,0
+AVX.US,D,20240412,000000,147.6,148.05,140.4,142.02,1336.47,0
+AVX.US,D,20240415,000000,143.91,148.5,139.59,143.91,1431.83,0
+AVX.US,D,20240416,000000,141.3,146.25,126,132.12,1688.1,0
+AVX.US,D,20240417,000000,132.12,139.41,128.7,136.8,1042.26,0
+AVX.US,D,20240418,000000,141.3,141.3,130.5,135.09,1659.25,0
+AVX.US,D,20240419,000000,134.64,153,129.69,148.68,5440.85,0
+AVX.US,D,20240422,000000,136.08,141.21,130.5,137.16,1782.14,0
+AVX.US,D,20240423,000000,130.5,137.43,127.26,136.98,887.318,0
+AVX.US,D,20240424,000000,135,135.54,129.78,131.4,743.763,0
+AVX.US,D,20240425,000000,134.1,147.6,129.6,138.24,1409.66,0
+AVX.US,D,20240426,000000,137.25,142.65,131.4,134.1,569.903,0
+AVX.US,D,20240429,000000,133.2,138.51,130.59,138.51,416.519,0
+AVX.US,D,20240430,000000,135.9,150.3,131.22,143.91,3405.59,0
+AVX.US,D,20240501,000000,139.5,143.1,127.35,129.51,1211.32,0
+AVX.US,D,20240502,000000,129.51,133.11,128.7,131.566,873.964,0
+AVX.US,D,20240503,000000,134.46,136.8,128.97,133.29,814.113,0
+AVX.US,D,20240506,000000,144,144,129.15,129.96,2645.13,0
+AVX.US,D,20240507,000000,89.91,97.2,87.75,93.51,4565.31,0
+AVX.US,D,20240508,000000,100.62,100.62,85.95,88.65,1646.73,0
+AVX.US,D,20240509,000000,93.69,93.69,85.5,89.91,1308.98,0
+AVX.US,D,20240510,000000,94.41,94.41,87.3,88.65,1163.91,0
+AVX.US,D,20240513,000000,88.29,89.82,86.85,87.3,779.317,0
+AVX.US,D,20240514,000000,86.4,89.1,75.6,83.61,2945.34,0
+AVX.US,D,20240515,000000,85.05,116.1,80.73,95.4,7489.94,0
+AVX.US,D,20240516,000000,85.5,119.61,84.6,103.5,40321.3,0
+AVX.US,D,20240517,000000,139.5,139.5,81,92.97,46872,0
+AVX.US,D,20240520,000000,102.6,120.96,95.13,116.77,83208,0
+AVX.US,D,20240521,000000,164.34,171.72,121.5,136.8,244072,0
+AVX.US,D,20240522,000000,136.62,138.6,108,117,61837.7,0
+AVX.US,D,20240523,000000,125.37,156.51,112.32,129.15,56536.9,0
+AVX.US,D,20240524,000000,125.28,125.82,108.09,110.25,18331.6,0
+AVX.US,D,20240528,000000,108,126,101.43,120.6,39186,0
+AVX.US,D,20240529,000000,115.47,134.82,105.12,118.35,38265.3,0
+AVX.US,D,20240530,000000,112.41,115.38,105.075,106.02,14136.7,0
+AVX.US,D,20240531,000000,107.1,108.9,97.2,101.16,11134.2,0
+AVX.US,D,20240603,000000,99,110.16,97.2,100.71,13657.1,0
+AVX.US,D,20240604,000000,101.07,104.4,90.27,95.76,8963.08,0
+AVX.US,D,20240605,000000,93.24,96.12,87.84,94.59,6354.21,0
+AVX.US,D,20240606,000000,91.8,93.87,86.58,86.76,5463.25,0
+AVX.US,D,20240607,000000,86.4,93.51,81.9,83.52,9313.81,0
+AVX.US,D,20240610,000000,108,111.96,82.89,89.1,181155,0
+AVX.US,D,20240611,000000,83.7,85.95,79.92,85.41,25391.1,0
+AVX.US,D,20240612,000000,83.25,87.3,82.08,83.7,12033.8,0
+AVX.US,D,20240613,000000,80.91,80.91,76.5,77.13,10397.8,0
+AVX.US,D,20240614,000000,77.49,77.76,72.45,73.71,8888.15,0
+AVX.US,D,20240617,000000,90,106.11,73.89,80.37,185210,0
+AVX.US,D,20240618,000000,80.1,80.91,72.45,80.46,27770.8,0
+AVX.US,D,20240620,000000,81.45,83.25,72.9,74.52,15825.1,0
+AVX.US,D,20240621,000000,76.14,76.77,72,74.07,10299.6,0
+AVX.US,D,20240624,000000,77.04,77.04,72.27,76.41,10428.5,0
+AVX.US,D,20240625,000000,76.5,79.11,72.45,75.6,9557.81,0
+AVX.US,D,20240626,000000,75.24,75.42,71.1,73.71,10318.2,0
+AVX.US,D,20240627,000000,73.62,79.2,72.36,75.87,18397.5,0
+AVX.US,D,20240628,000000,75.6,90,74.88,79.56,31041.8,0
+AVX.US,D,20240701,000000,72,72,65.25,67.05,13922.5,0
+AVX.US,D,20240702,000000,67.95,72.54,63.54,67.59,10265.1,0
+AVX.US,D,20240703,000000,71.1,71.1,64.89,67.23,5670.16,0
+AVX.US,D,20240705,000000,67.95,67.95,63,64.53,7336.52,0
+AVX.US,D,20240708,000000,64.35,67.0491,63.54,64.35,6274.1,0
+AVX.US,D,20240709,000000,65.7,72.9,64.71,68.67,15395.4,0
+AVX.US,D,20240710,000000,65.88,71.55,64.17,68.85,14227.6,0
+AVX.US,D,20240711,000000,65.97,75.4209,64.8,73.89,75656.8,0
+AVX.US,D,20240712,000000,96.39,102.42,81.27,90,214310,0
+AVX.US,D,20240715,000000,81,81.63,75.15,78.03,31558.4,0
+AVX.US,D,20240716,000000,76.05,79.2,73.35,77.58,25571.6,0
+AVX.US,D,20240717,000000,72,74.07,69.48,70.83,13900.4,0
+AVX.US,D,20240718,000000,69.93,70.11,65.34,65.88,13310,0
+AVX.US,D,20240719,000000,68.4,68.4,64.8,65.79,7111.86,0
+AVX.US,D,20240722,000000,65.79,74.16,63.45,68.49,17713.8,0
+AVX.US,D,20240723,000000,71.1,71.1,64.8,65.7,7243.78,0
+AVX.US,D,20240724,000000,65.7,76.68,63.99,71.55,30715.5,0
+AVX.US,D,20240725,000000,69.12,69.12,64.98,65.34,8182.6,0
+AVX.US,D,20240726,000000,67.41,68.76,65.7,67.05,6093.86,0
+AVX.US,D,20240729,000000,65.7,66.33,64.89,65.16,5758.67,0
+AVX.US,D,20240730,000000,64.89,66.6,63.09,63.99,7458.35,0
+AVX.US,D,20240731,000000,63,63.99,58.5,62.64,13054.2,0
+AVX.US,D,20240801,000000,63,63,60.12,60.3,8164.93,0
+AVX.US,D,20240802,000000,61.2,61.38,52.2,56.34,11598,0
+AVX.US,D,20240805,000000,54,54,49.77,51.75,12267.6,0
+AVX.US,D,20240806,000000,61.74,69.12,55.08,61.92,56999.2,0
+AVX.US,D,20240807,000000,58.95,59.3091,50.13,53.0091,18542.9,0
+AVX.US,D,20240808,000000,54.81,67.59,54,60.84,27745.3,0
+AVX.US,D,20240809,000000,63,70.2,59.49,68.4,26116.2,0
+AVX.US,D,20240812,000000,66.51,66.51,60.75,61.83,8358.27,0
+AVX.US,D,20240813,000000,63,63,52.11,59.22,15811.3,0
+AVX.US,D,20240814,000000,59.94,60.3,50.04,52.47,9064.32,0
+AVX.US,D,20240815,000000,55.62,55.8,53.01,54.72,6182.52,0
+AVX.US,D,20240816,000000,54.9,54.9,51.3,52.65,5728.12,0
+AVX.US,D,20240819,000000,50.94,60.03,50.94,56.97,10479.3,0
+AVX.US,D,20240820,000000,60.75,63,55.89,56.79,18002.7,0
+AVX.US,D,20240821,000000,55.35,59.49,52.74,58.5,14376.1,0
+AVX.US,D,20240822,000000,58.95,62.37,55.8,59.22,8268.18,0
+AVX.US,D,20240823,000000,56.7,61.65,56.7,58.23,12208.8,0
+AVX.US,D,20240826,000000,56.7,62.73,56.7,61.02,6803.7,0
+AVX.US,D,20240827,000000,58.5,60.3,55.17,55.89,6203.81,0
+AVX.US,D,20240828,000000,73.8,75.15,59.4,63.99,240335,0
+AVX.US,D,20240829,000000,58.32,63.99,55.62,61.38,21595.9,0
+AVX.US,D,20240830,000000,61.2,61.2,54,54.18,10783.7,0
+AVX.US,D,20240903,000000,54.54,56.79,53.1,54.99,8143.83,0
+AVX.US,D,20240904,000000,54.45,55.44,51.93,52.83,8581.55,0
+AVX.US,D,20240905,000000,54,54.63,50.94,53.64,6539.02,0
+AVX.US,D,20240906,000000,54,54.99,52.38,52.47,4238.1,0
+AVX.US,D,20240909,000000,52.56,53.01,48.78,50.31,7909.78,0
+AVX.US,D,20240910,000000,50.94,54,49.77,53.0091,6783.27,0
+AVX.US,D,20240911,000000,51.39,53.1,50.67,52.38,3378.21,0
+AVX.US,D,20240912,000000,51.3,52.38,50.49,50.76,3151.97,0
+AVX.US,D,20240913,000000,52.47,52.83,49.77,51.12,3223.24,0
+AVX.US,D,20240916,000000,51.93,52.2,49.5,50.67,3371.47,0
+AVX.US,D,20240917,000000,50.4,50.4,45,49.5,9833.75,0
+AVX.US,D,20240918,000000,49.68,49.68,46.62,46.8,3723.79,0
+AVX.US,D,20240919,000000,47.7,48.1491,45.09,45.99,6545.68,0
+AVX.US,D,20240920,000000,46.89,61.2,46.35,49.23,62146.7,0
+AVX.US,D,20240923,000000,48.96,50.13,46.8,48.42,9169.81,0
+AVX.US,D,20240924,000000,46.89,48.51,45.99,46.89,5011.74,0
+AVX.US,D,20240925,000000,47.07,47.52,46.2582,46.8,2647.78,0
+AVX.US,D,20240926,000000,46.44,47.43,45.99,46.71,4005.92,0
+AVX.US,D,20240927,000000,46.17,47.7,46.17,46.98,4186.06,0
+AVX.US,D,20240930,000000,45.99,46.8,44.37,45.54,5606.96,0
+AVX.US,D,20241001,000000,45.36,45.36,43.74,44.82,3467.15,0
+AVX.US,D,20241002,000000,43.2,44.55,41.4,43.11,4186.77,0
+AVX.US,D,20241003,000000,43.56,45.72,42.39,44.37,5766.01,0
+AVX.US,D,20241004,000000,43.02,45.18,42.21,45,10633,0
+AVX.US,D,20241007,000000,44.37,44.91,42.75,43.2,3210.02,0
+AVX.US,D,20241008,000000,43.29,102.6,43.29,54,382032,0
+AVX.US,D,20241009,000000,49.05,65.25,48.06,61.56,133843,0
+AVX.US,D,20241010,000000,63,67.23,54.72,56.97,44901,0
+AVX.US,D,20241011,000000,56.7,57.6,49.5,52.38,46362.2,0
+AVX.US,D,20241014,000000,54,60.12,51.75,55.62,21754.5,0
+AVX.US,D,20241015,000000,56.16,56.16,48.15,48.6,38978.8,0
+AVX.US,D,20241016,000000,49.5,49.5,45.45,47.7,16760.3,0
+AVX.US,D,20241017,000000,47.7,50.49,44.91,47.61,20331.9,0
+AVX.US,D,20241018,000000,48.6,52.2,46.8,50.58,38284.4,0
+AVX.US,D,20241021,000000,53.1,55.8,49.5,50.4,30308.4,0
+AVX.US,D,20241022,000000,48.15,50.94,46.98,49.77,13265.8,0
+AVX.US,D,20241023,000000,50.13,58.23,50.13,54.27,58821.1,0
+AVX.US,D,20241024,000000,53.91,56.43,50.85,52.65,49946.1,0
+AVX.US,D,20241025,000000,49.59,54.63,49.59,52.83,37461.7,0
+AVX.US,D,20241028,000000,49.59,54.99,49.59,54.45,17104.4,0
+AVX.US,D,20241029,000000,52.2,56.16,51.93,52.47,21408.1,0
+AVX.US,D,20241030,000000,52.47,54.9,49.68,53.01,50483.7,0
+AVX.US,D,20241031,000000,48.24,53.1,45.63,46.62,28331.8,0
+AVX.US,D,20241101,000000,45.45,47.34,42.3,43.02,30923.9,0
+AVX.US,D,20241104,000000,40.95,47.25,40.5,45.45,23977.6,0
+AVX.US,D,20241105,000000,41.49,51.75,41.49,44.91,14105.6,0
+AVX.US,D,20241106,000000,46.44,48.87,44.1,46.71,8530.08,0
+AVX.US,D,20241107,000000,45.27,47.07,42.3,44.1,27558.9,0
+AVX.US,D,20241108,000000,43.2,44.64,40.95,42.39,27762.8,0
+AVX.US,D,20241111,000000,40.68,43.11,40.59,42.03,25111.9,0
+AVX.US,D,20241112,000000,43.83,43.83,41.58,42.66,6905.69,0
+AVX.US,D,20241113,000000,53.19,54.9,41.22,43.74,324242,0
+AVX.US,D,20241114,000000,42.3,45,40.5,42.48,63795.9,0
+AVX.US,D,20241115,000000,40.95,41.76,38.34,38.34,29006.8,0
+AVX.US,D,20241118,000000,36,39.42,36,38.25,25575.8,0
+AVX.US,D,20241119,000000,38.25,38.25,35.19,36.63,41306.2,0
+AVX.US,D,20241120,000000,39.15,41.31,36.27,38.07,76314.3,0
+AVX.US,D,20241121,000000,38.88,38.88,35.64,36.54,31804.4,0
+AVX.US,D,20241122,000000,36.54,36.54,34.02,35.37,22854.1,0
+AVX.US,D,20241125,000000,35.46,36.81,35.1,35.1891,12999.7,0
+AVX.US,D,20241126,000000,36,36,32.85,33.3,16226.2,0
+AVX.US,D,20241127,000000,32.67,35.1,31.59,32.13,19357.2,0
+AVX.US,D,20241129,000000,32.13,34.83,32.13,33.21,11716,0
+AVX.US,D,20241202,000000,35.1,35.37,32.67,33.66,18263.2,0
+AVX.US,D,20241203,000000,28.8,29.16,24.39,26.01,51312.9,0
+AVX.US,D,20241204,000000,24.3,29.79,24.3,27.9,110300,0
+AVX.US,D,20241205,000000,30.15,37.8,28.485,29.07,151610,0
+AVX.US,D,20241206,000000,27.45,29.43,25.47,26.1,29055.8,0
+AVX.US,D,20241209,000000,26.28,26.28,23.4,23.49,20355.4,0
+AVX.US,D,20241210,000000,24.57,24.8391,19.89,20.61,405567,0
+AVX.US,D,20241211,000000,20.16,22.41,20.07,21.69,33474.3,0
+AVX.US,D,20241212,000000,21.51,21.51,19.35,19.62,19979.4,0
+AVX.US,D,20241213,000000,19.62,20.07,18.54,19.53,15758.1,0
+AVX.US,D,20241216,000000,19.44,20.907,18.27,18.9,27167.7,0
+AVX.US,D,20241217,000000,18.72,20.6991,18.27,20.16,79748.7,0
+AVX.US,D,20241218,000000,20.34,22.5,19.35,20.61,49197.7,0
+AVX.US,D,20241219,000000,19.71,23.0391,18.9,22.59,44229.5,0
+AVX.US,D,20241220,000000,22.23,24.66,20.97,22.5,35577.6,0
+AVX.US,D,20241223,000000,22.5,24.6276,22.5,23.4,26377.1,0
+AVX.US,D,20241224,000000,22.05,24.21,22.05,22.77,11955.1,0
+AVX.US,D,20241226,000000,22.41,24.03,22.32,23.85,9305.44,0
+AVX.US,D,20241227,000000,23.49,23.85,22.77,22.86,12964.3,0
+AVX.US,D,20241230,000000,22.68,22.977,21.69,21.96,7900.99,0
+AVX.US,D,20241231,000000,21.96,22.86,20.97,21.33,9261.99,0
+AVX.US,D,20250102,000000,21.42,22.95,21.15,22.14,5593.66,0
+AVX.US,D,20250103,000000,22.41,25.2,22.23,24.39,24956.8,0
+AVX.US,D,20250106,000000,23.94,24.39,22.32,22.32,10834.7,0
+AVX.US,D,20250107,000000,22.14,23.94,21.78,23.04,10261.4,0
+AVX.US,D,20250108,000000,22.68,22.68,21.3066,21.78,7346.44,0
+AVX.US,D,20250110,000000,21.78,21.78,20.5452,21.06,5272.99,0
+AVX.US,D,20250113,000000,21.06,21.33,20.1474,20.97,7141.44,0
+AVX.US,D,20250114,000000,20.97,24.57,20.7954,23.94,21416.4,0
+AVX.US,D,20250115,000000,22.5,24.66,22.05,23.58,16639.3,0
+AVX.US,D,20250116,000000,23.76,24.3,22.68,23.67,7386.99,0
+AVX.US,D,20250117,000000,24.21,24.9048,22.9383,23.31,39486.8,0
+AVX.US,D,20250121,000000,23.31,23.31,21.24,21.51,12931.1,0
+AVX.US,D,20250122,000000,21.51,22.23,20.8017,21.78,4403.66,0
+AVX.US,D,20250123,000000,23.4,25.11,21.78,23.13,37729.5,0
+AVX.US,D,20250124,000000,23.4,24.3,23.13,24.03,11430.5,0
+AVX.US,D,20250127,000000,23.85,24.03,21.735,21.96,6809.77,0
+AVX.US,D,20250128,000000,21.42,23.67,21.285,21.6,4728.33,0
+AVX.US,D,20250129,000000,21.51,25.38,20.61,23.13,73980.9,0
+AVX.US,D,20250130,000000,23.22,23.67,21.24,21.6,17710.7,0
+AVX.US,D,20250131,000000,21.69,21.96,20.61,21.06,9303.66,0
+AVX.US,D,20250203,000000,20.34,20.61,18.63,19.44,12694.9,0
+AVX.US,D,20250204,000000,19.26,20.7,18,18.72,17228.8,0
+AVX.US,D,20250205,000000,18.72,19.17,18.36,18.36,10124.8,0
+AVX.US,D,20250206,000000,18.54,18.945,17.1,17.46,23666.1,0
+AVX.US,D,20250207,000000,17.46,17.46,15.48,15.75,8622.77,0
+AVX.US,D,20250210,000000,15.75,16.1991,14.85,16.02,10427.6,0
+AVX.US,D,20250211,000000,15.66,17.46,15.66,16.83,11401.1,0
+AVX.US,D,20250212,000000,16.83,16.8759,16.2,16.56,3086.33,0
+AVX.US,D,20250213,000000,16.02,16.74,15.57,15.84,7673.22,0
+AVX.US,D,20250214,000000,15.84,15.858,14.67,15.48,5357.44,0
+AVX.US,D,20250218,000000,15.3,15.813,15.3,15.39,2212.55,0
+AVX.US,D,20250219,000000,15.75,15.75,14.94,15.21,2280.88,0
+AVX.US,D,20250220,000000,15.21,15.21,14.2254,14.85,3650.33,0
+AVX.US,D,20250221,000000,15.21,18.9,14.94,14.94,88813.3,0
+AVX.US,D,20250224,000000,15.03,15.03,12.6,12.69,15855.2,0
+AVX.US,D,20250225,000000,12.87,13.5,12.69,13.41,8486.55,0
+AVX.US,D,20250226,000000,13.41,14.22,12.69,14.04,3838.77,0
+AVX.US,D,20250227,000000,13.77,13.86,12.87,12.87,3591.77,0
+AVX.US,D,20250228,000000,12.96,15.75,12.78,13.95,28451.7,0
+AVX.US,D,20250303,000000,13.86,16.6491,13.1364,15.21,68241.5,0
+AVX.US,D,20250304,000000,14.13,14.85,13.608,14.31,19435.1,0
+AVX.US,D,20250305,000000,14.22,18.36,13.95,16.47,44758.1,0
+AVX.US,D,20250306,000000,15.84,16.02,14.4306,15.3,7804.11,0
+AVX.US,D,20250307,000000,14.7474,15.5808,14.04,14.22,2691.11,0
+AVX.US,D,20250310,000000,13.86,14.4,13.23,13.41,4406.99,0
+AVX.US,D,20250311,000000,13.14,14.49,12.15,13.14,8364.22,0
+AVX.US,D,20250312,000000,12.96,13.4388,12.6,13.14,1515.55,0
+AVX.US,D,20250313,000000,13.32,13.4991,12.8754,13.23,2856.99,0
+AVX.US,D,20250314,000000,13.32,13.59,13.05,13.41,1792.55,0
+AVX.US,D,20250317,000000,13.23,13.23,12.5118,12.69,2084.55,0
+AVX.US,D,20250318,000000,12.6,13.2921,11.9259,12.6,5239.22,0
+AVX.US,D,20250319,000000,12.6,13.32,12.6,12.78,2406.22,0
+AVX.US,D,20250320,000000,12.78,13.4946,12.78,13.14,1278.55,0
+AVX.US,D,20250321,000000,13.05,13.14,12.6009,12.78,1091.77,0
+AVX.US,D,20250324,000000,13.05,13.05,12.4569,12.6,1874.44,0
+AVX.US,D,20250325,000000,12.78,12.8637,12.6,12.6,1630.44,0
+AVX.US,D,20250326,000000,12.78,13.14,12.24,12.24,2798.66,0
+AVX.US,D,20250327,000000,12.24,12.24,11.43,11.88,3645.77,0
+AVX.US,D,20250328,000000,11.79,11.79,10.08,10.08,5047.66,0
+AVX.US,D,20250331,000000,9.9,10.17,9.09,9.9,3982.33,0
+AVX.US,D,20250401,000000,9.81,11.2491,9.63,10.8,7159.55,0
+AVX.US,D,20250402,000000,10.89,11.9916,10.89,11.52,2734.11,0
+AVX.US,D,20250403,000000,11.52,11.61,11.16,11.34,1992.55,0
+AVX.US,D,20250404,000000,11.25,11.25,10.17,10.4346,2061.11,0
+AVX.US,D,20250407,000000,9,10.26,9,10.26,3473.66,0
+AVX.US,D,20250408,000000,10.35,10.98,9.99,10.53,4919.22,0
+AVX.US,D,20250409,000000,10.53,10.98,9.6003,10.98,2751.77,0
+AVX.US,D,20250410,000000,10.53,11.43,10.53,11.4237,1483.33,0
+AVX.US,D,20250411,000000,11.52,13.455,11.52,13.32,7814.44,0
+AVX.US,D,20250414,000000,13.68,14.4,12.24,12.51,5340.88,0
+AVX.US,D,20250415,000000,12.51,13.185,12.1563,12.24,823.111,0
+AVX.US,D,20250416,000000,12.33,12.51,11.25,12.06,1551.44,0
+AVX.US,D,20250417,000000,11.2554,12.42,11.2554,11.79,1420.77,0
+AVX.US,D,20250421,000000,11.88,12.0942,11.16,11.34,1109.33,0
+AVX.US,D,20250422,000000,11.16,13.95,11.16,12.9924,111016,0
+AVX.US,D,20250423,000000,18.09,21.6,16.02,19.35,5699591,0
+AVX.US,D,20250424,000000,17.01,17.91,14.67,16.02,121648,0
+AVX.US,D,20250425,000000,15.03,22.5,14.679,20.16,458520,0
+AVX.US,D,20250428,000000,19.44,19.8,15.75,17.1,106423,0
+AVX.US,D,20250429,000000,16.47,19.62,16.38,18,33541.6,0
+AVX.US,D,20250430,000000,17.91,19.44,17.91,19.17,21678.7,0
+AVX.US,D,20250501,000000,18.99,19.1133,16.74,17.55,16373.4,0
+AVX.US,D,20250502,000000,17.55,18.5391,17.1,17.1,12033.6,0
+AVX.US,D,20250505,000000,17.1,17.91,16.92,17.1,11641.8,0
+AVX.US,D,20250506,000000,16.65,17.3457,14.94,15.0309,19498.7,0
+AVX.US,D,20250507,000000,16.56,17.073,16.1532,16.74,10027.2,0
+AVX.US,D,20250508,000000,16.29,19.26,16.29,17.55,131441,0
+AVX.US,D,20250509,000000,17.55,17.9991,13.5,14.4,95244.8,0
+AVX.US,D,20250512,000000,13.59,16.9182,13.14,13.32,271891,0
+AVX.US,D,20250513,000000,13.59,15.21,13.3209,14.85,69717.8,0
+AVX.US,D,20250514,000000,14.94,15.75,13.23,13.68,383771,0
+AVX.US,D,20250515,000000,13.95,15.84,13.4145,15.3,86730.6,0
+AVX.US,D,20250516,000000,14.94,16.02,14.94,15.48,25146.4,0
+AVX.US,D,20250519,000000,14.85,15.3,13.32,13.41,36385.1,0
+AVX.US,D,20250520,000000,13.23,14.4,13.05,13.86,42685.2,0
+AVX.US,D,20250521,000000,13.77,14.4936,13.5,14.49,24897.9,0
+AVX.US,D,20250522,000000,13.86,14.0843,13.05,13.77,20439.6,0
+AVX.US,D,20250523,000000,13.41,13.8152,13.14,13.77,17997.3,0
+AVX.US,D,20250527,000000,13.77,14.6691,13.41,14.58,25198.6,0
+AVX.US,D,20250528,000000,15.12,15.21,13.86,14.4,17558.8,0
+AVX.US,D,20250529,000000,14.22,14.4,13.5,14.04,6731.11,0
+AVX.US,D,20250530,000000,13.41,13.68,13.14,13.14,14273.9,0
+AVX.US,D,20250602,000000,13.05,13.4901,12.15,12.24,9656.88,0
+AVX.US,D,20250603,000000,12.15,12.96,11.97,12.87,5640.22,0
+AVX.US,D,20250604,000000,12.87,13.05,12.33,12.9591,6737.22,0
+AVX.US,D,20250605,000000,12.87,13.122,12.69,12.78,4907.33,0
+AVX.US,D,20250606,000000,12.96,13.041,12.51,12.69,3051.77,0
+AVX.US,D,20250609,000000,12.78,12.78,12.0645,12.42,7263.99,0
+AVX.US,D,20250610,000000,11.97,12.0357,10.62,10.8,168405,0
+AVX.US,D,20250611,000000,10.98,11.07,10.08,10.53,32693.9,0
+AVX.US,D,20250612,000000,10.44,11.61,9.4509,10.71,34797.5,0
+AVX.US,D,20250613,000000,10.71,10.8,10.08,10.08,6977.22,0
+AVX.US,D,20250616,000000,9.81,10.0332,9.45,9.72,17285.1,0
+AVX.US,D,20250617,000000,9.99,10.17,9.72,9.9,17122.1,0
+AVX.US,D,20250618,000000,10.17,10.17,9.81,9.99,8967.77,0
+AVX.US,D,20250620,000000,9.9,10.125,9.09,9.27,16778.7,0
+AVX.US,D,20250623,000000,9.27,9.27,8.5689,8.7975,11526.7,0
+AVX.US,D,20250624,000000,8.73,9.225,8.28,8.37,19303.7,0
+AVX.US,D,20250625,000000,8.37,8.6211,7.7472,8.01,10746.7,0
+AVX.US,D,20250626,000000,8.622,8.6229,7.2,7.452,29153.6,0
+AVX.US,D,20250627,000000,7.56,7.56,6.75,7.029,22227.3,0
+AVX.US,D,20250630,000000,7.0344,7.11,6.8184,7.02,9088.77,0
+AVX.US,D,20250701,000000,7.02,7.11,6.66,6.84,10846.1,0
+AVX.US,D,20250702,000000,6.93,7.0281,6.48,6.723,20956.3,0
+AVX.US,D,20250703,000000,6.8265,6.8265,6.57,6.795,8805.55,0
+AVX.US,D,20250707,000000,6.795,7.74,6.795,7.2909,77128.6,0
+AVX.US,D,20250708,000000,7.2,7.29,7.0209,7.1226,13740.6,0
+AVX.US,D,20250709,000000,7.11,7.245,6.75,7.011,13943.8,0
+AVX.US,D,20250710,000000,7.02,7.6419,6.8706,7.182,212287,0
+AVX.US,D,20250711,000000,6.8049,7.0146,6.03,6.75,677776,0
+AVX.US,D,20250714,000000,6.75,7.1613,6.48,6.6699,88254.1,0
+AVX.US,D,20250715,000000,7.02,7.74,6.66,7.245,207066,0
+AVX.US,D,20250716,000000,7.6536,10.8,6.21,6.4818,1494745,0
+AVX.US,D,20250717,000000,7.0299,7.3773,6.66,7.1559,212441,0
+AVX.US,D,20250718,000000,7.2108,7.4952,6.48,6.741,106742,0
+AVX.US,D,20250721,000000,6.84,6.8535,6.48,6.57,69305.4,0
+AVX.US,D,20250722,000000,6.4008,6.6429,6.3,6.3603,92028.8,0
+AVX.US,D,20250723,000000,6.6645,6.984,5.9094,6.21,819078,0
+AVX.US,D,20250724,000000,6.165,6.2145,4.68,4.8159,327931,0
+AVX.US,D,20250725,000000,4.8159,5.3523,4.7322,5.337,90539.5,0
+AVX.US,D,20250728,000000,5.6,5.6,4.875,5,160094,0
+AVX.US,D,20250729,000000,5.25,5.38,4.05,4.11,8435400,0
+AVX.US,D,20250730,000000,4.05,4.94,3.5601,4.73,835103,0
+AVX.US,D,20250731,000000,4.26,4.3605,3.94,4.09,213542,0
+AVX.US,D,20250801,000000,3.84,4.17,3.7906,4.04,165542,0
+AVX.US,D,20250804,000000,4.09,4.3499,3.96,4.23,106164,0
+AVX.US,D,20250805,000000,4.14,4.23,3.5,3.65,165156,0
+AVX.US,D,20250806,000000,3.37,3.5,3.02,3.13,145704,0
+AVX.US,D,20250807,000000,3.28,3.48,2.97,3.2,5263976,0
+AVX.US,D,20250808,000000,3.11,3.34,3.03,3.13,147710,0
+AVX.US,D,20250811,000000,2.98,3.23,2.98,3.12,144650,0
+AVX.US,D,20250812,000000,3.22,3.325,3.04,3.15,184786,0
+AVX.US,D,20250813,000000,3.09,3.2899,3,3.06,172195,0
+AVX.US,D,20250814,000000,3.24,3.2994,3.08,3.25,168657,0
+AVX.US,D,20250815,000000,3.3,3.3,3.14,3.22,86375,0
+AVX.US,D,20250818,000000,3.15,3.2324,2.7503,2.93,190110,0
+AVX.US,D,20250819,000000,3.12,3.178,2.94,3,196796,0
+AVX.US,D,20250820,000000,3,3.04,2.87,2.96,111099,0
+AVX.US,D,20250821,000000,2.96,2.98,2.9,2.95,48332,0
+AVX.US,D,20250822,000000,2.95,3.04,2.83,2.93,90992,0
+AVX.US,D,20250825,000000,2.89,3.05,2.88,2.89,151379,0
+AVX.US,D,20250826,000000,2.9,3.02,2.77,2.8,129142,0
+AVX.US,D,20250827,000000,2.89,2.9,2.41,2.45,9742574,0
+AVX.US,D,20250828,000000,2.4,2.55,2.39,2.48,272507,0
+AVX.US,D,20250829,000000,2.53,2.53,2.3,2.42,108619,0
+AVX.US,D,20250902,000000,2.41,2.63,2.395,2.52,205386,0
+AVX.US,D,20250903,000000,2.52,2.53,2.41,2.44,117269,0
+AVX.US,D,20250904,000000,2.44,2.59,2.42,2.54,75710,0
+AVX.US,D,20250905,000000,2.47,2.57,2.415,2.51,31218,0
+AVX.US,D,20250908,000000,2.53,2.55,2.33,2.41,61357,0
+AVX.US,D,20250909,000000,2.37,2.4,2.2981,2.37,123859,0
+AVX.US,D,20250910,000000,2.33,2.39,2.21,2.23,99295,0
+AVX.US,D,20250911,000000,2.27,2.32,2.2,2.27,56811,0
+AVX.US,D,20250912,000000,2.35,2.5008,2.34,2.4,109845,0
+AVX.US,D,20250915,000000,2.41,2.4113,2.26,2.37,59525,0
+AVX.US,D,20250916,000000,2.36,2.36,2.26,2.3,32870,0
+AVX.US,D,20250917,000000,2.33,2.4,2.3101,2.37,45069,0
+AVX.US,D,20250918,000000,2.37,2.37,2.31,2.35,28090,0
+AVX.US,D,20250919,000000,2.37,2.4196,2.31,2.41,667983,0
+AVX.US,D,20250922,000000,7.25,8.99,5.1,5.73,121935977,0
+AVX.US,D,20250923,000000,5.26,5.26,4.06,4.21,2909168,0
+AVX.US,D,20250924,000000,4.36,4.46,3.81,3.93,1487524,0
+AVX.US,D,20250925,000000,3.69,4.1091,3.66,3.7,980233,0
+AVX.US,D,20250926,000000,3.63,3.85,3.5,3.52,734268,0
+AVX.US,D,20250929,000000,3.49,3.64,3.2,3.22,826225,0
+AVX.US,D,20250930,000000,3.11,3.2628,2.95,3.25,528296,0
+AVX.US,D,20251001,000000,3.29,3.98,3.275,3.84,903840,0
+AVX.US,D,20251002,000000,3.91,4.18,3.65,3.79,717680,0
+AVX.US,D,20251003,000000,3.8,4.36,3.8,4.05,585494,0
+AVX.US,D,20251006,000000,4.02,4.3,3.91,4.24,344617,0
+AVX.US,D,20251007,000000,4.15,4.2,3.75,3.78,347790,0
+AVX.US,D,20251008,000000,3.78,3.8199,3.55,3.63,230929,0
+AVX.US,D,20251009,000000,3.6,3.78,3.6,3.66,228320,0
+AVX.US,D,20251010,000000,3.56,3.82,3.56,3.63,295086,0
+AVX.US,D,20251013,000000,3.52,3.6,3.46,3.47,167714,0
+AVX.US,D,20251014,000000,3.33,3.497,3.3,3.47,1300551,0
+AVX.US,D,20251015,000000,3.68,4.26,3.6505,3.73,788733,0
+AVX.US,D,20251016,000000,3.65,3.87,3.61,3.61,235504,0
+AVX.US,D,20251017,000000,3.58,3.72,3.52,3.71,169074,0
+AVX.US,D,20251020,000000,3.7,3.75,3.6213,3.67,111012,0
+AVX.US,D,20251021,000000,3.64,3.8411,3.6,3.69,81880,0
+AVX.US,D,20251022,000000,3.62,3.68,3.45,3.51,169792,0
+AVX.US,D,20251023,000000,3.47,3.51,3.2,3.24,104326,0
+AVX.US,D,20251024,000000,3.3,3.4,3.25,3.3,145253,0
+AVX.US,D,20251027,000000,3.41,3.43,3.03,3.07,596403,0
+AVX.US,D,20251028,000000,3.14,3.19,2.98,3.17,299697,0
+AVX.US,D,20251029,000000,3.25,3.6001,3.14,3.25,384899,0
+AVX.US,D,20251030,000000,3.17,3.38,3.145,3.22,114779,0
+AVX.US,D,20251031,000000,3.23,3.2987,2.971,3.02,140651,0
+AVX.US,D,20251103,000000,3.02,3.0893,2.71,2.735,205922,0
+AVX.US,D,20251104,000000,2.65,2.72,2.44,2.45,120186,0
+AVX.US,D,20251105,000000,2.51,2.9,2.45,2.8,569007,0
+AVX.US,D,20251106,000000,2.92,2.92,2.43,2.49,509210,0
+AVX.US,D,20251107,000000,2.45,2.45,2.15,2.19,368289,0
+AVX.US,D,20251110,000000,2.27,2.37,2.18,2.185,79306,0
+AVX.US,D,20251111,000000,2.17,2.18,1.95,2.04,156938,0
+AVX.US,D,20251112,000000,2.21,2.44,2.1206,2.33,331226,0
+AVX.US,D,20251113,000000,2.4,2.6499,1.75,1.83,2895807,0
+AVX.US,D,20251114,000000,1.78,2,1.7001,1.8,226341,0
+AVX.US,D,20251117,000000,1.83,1.87,1.63,1.71,173926,0
+AVX.US,D,20251118,000000,1.68,1.7954,1.56,1.63,187486,0
+AVX.US,D,20251119,000000,1.6,1.6605,1.43,1.5,176076,0
+AVX.US,D,20251120,000000,1.65,1.84,1.56,1.65,425091,0
+AVX.US,D,20251121,000000,1.75,1.75,1.5505,1.72,124008,0
+AVX.US,D,20251124,000000,1.67,1.99,1.6511,1.9,264109,0
+AVX.US,D,20251125,000000,1.84,1.95,1.77,1.93,174894,0
+AVX.US,D,20251126,000000,1.89,1.93,1.79,1.91,294512,0
+AVX.US,D,20251128,000000,1.93,2.08,1.85,1.97,109668,0
+AVX.US,D,20251201,000000,1.93,1.95,1.8101,1.89,29851,0
+AVX.US,D,20251202,000000,1.91,1.99,1.88,1.92,83691,0
+AVX.US,D,20251203,000000,1.93,2.27,1.88,2.1,212048,0
+AVX.US,D,20251204,000000,2.09,2.145,1.95,2.04,129392,0
+AVX.US,D,20251205,000000,2.03,2.05,1.93,1.96,88216,0
+AVX.US,D,20251208,000000,1.96,1.9789,1.803,1.81,86969,0
+AVX.US,D,20251209,000000,1.8,1.845,1.58,1.64,224612,0
+AVX.US,D,20251210,000000,1.6,1.63,1.45,1.63,175878,0
+AVX.US,D,20251211,000000,1.7,1.73,1.555,1.63,122674,0
+AVX.US,D,20251212,000000,1.62,1.6692,1.5347,1.58,81732,0
+AVX.US,D,20251215,000000,1.59,1.61,1.5,1.56,79467,0
+AVX.US,D,20251216,000000,1.55,1.56,1.41,1.43,48499,0
+AVX.US,D,20251217,000000,1.43,1.45,1.28,1.32,40888,0
+AVX.US,D,20251218,000000,1.33,1.4158,1.26,1.29,52236,0
+AVX.US,D,20251219,000000,1.34,1.3718,1.12,1.23,133694,0
+AVX.US,D,20251222,000000,1.26,1.2692,1.145,1.17,101721,0
+AVX.US,D,20251223,000000,1.17,1.28,1.16,1.225,157105,0
+AVX.US,D,20251224,000000,1.22,1.505,1.21,1.28,248601,0
+AVX.US,D,20251226,000000,1.24,1.44,1.24,1.37,123669,0
+AVX.US,D,20251229,000000,1.37,1.43,1.29,1.29,119850,0
+AVX.US,D,20251230,000000,1.3,1.63,1.3,1.45,237202,0
+AVX.US,D,20251231,000000,1.47,1.74,1.47,1.51,194635,0
+AVX.US,D,20260102,000000,1.52,1.75,1.52,1.61,127208,0
+AVX.US,D,20260105,000000,1.68,1.79,1.54,1.55,233304,0
+AVX.US,D,20260106,000000,1.69,1.7,1.545,1.56,165663,0
+AVX.US,D,20260107,000000,1.6,1.865,1.6,1.74,142400,0
+AVX.US,D,20260108,000000,1.76,1.7982,1.63,1.67,83512,0
+AVX.US,D,20260109,000000,1.7,1.94,1.64,1.81,166163,0
+AVX.US,D,20260112,000000,1.85,2.115,1.83,1.83,174340,0
+AVX.US,D,20260113,000000,1.82,2.24,1.82,2.075,282226,0
+AVX.US,D,20260114,000000,2.13,2.2,2.05,2.06,165984,0
+AVX.US,D,20260115,000000,2,2.24,2,2.11,117309,0
+AVX.US,D,20260116,000000,2.11,2.26,1.51,1.59,334314,0
+AVX.US,D,20260120,000000,1.58,1.6599,1.5,1.545,144480,0
+AVX.US,D,20260121,000000,1.45,1.7243,1.395,1.53,241284,0
+AVX.US,D,20260122,000000,1.52,1.755,1.52,1.68,177978,0
+AVX.US,D,20260123,000000,1.7,1.9,1.68,1.87,205815,0
+AVX.US,D,20260126,000000,1.81,2.0544,1.73,1.73,365555,0
+AVX.US,D,20260127,000000,1.25,1.32,0.97,1.04,8997964,0
+AVX.US,D,20260128,000000,1.08,1.14,1,1.02,2145657,0
+AVX.US,D,20260129,000000,1.02,1.04,0.73,0.7711,2458457,0
+AVX.US,D,20260130,000000,0.7711,0.84,0.7498,0.8108,1102881,0
+AVX.US,D,20260202,000000,0.8,0.81,0.697,0.745,1365720,0
+AVX.US,D,20260203,000000,0.74,0.7869,0.6269,0.7124,2787660,0
+AVX.US,D,20260204,000000,0.7069,0.78,0.661,0.727,824683,0
+AVX.US,D,20260205,000000,0.7013,0.73065,0.611,0.63,1149721,0
+AVX.US,D,20260206,000000,0.6216,0.7131,0.61,0.6611,799931,0
+AVX.US,D,20260209,000000,0.7057,0.7673,0.661,0.6887,1086115,0
+AVX.US,D,20260210,000000,0.7,0.759001,0.69,0.6923,970453,0
+AVX.US,D,20260211,000000,0.71,0.75,0.681,0.7367,1313736,0
+AVX.US,D,20260212,000000,0.711,0.7363,0.627,0.627,927452,0
+AVX.US,D,20260213,000000,0.645,0.7199,0.6,0.6925,5075380,0
+AVX.US,D,20260217,000000,0.6932,0.6999,0.651,0.6722,212771,0
+AVX.US,D,20260218,000000,0.68,0.7,0.654,0.6603,140082,0
diff --git a/daily/us/nasdaq stocks/1/bacqr.us.txt b/daily/us/nasdaq stocks/1/bacqr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9610dde1b0094e91e253f4c3bd66641e692cb371
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bacqr.us.txt	
@@ -0,0 +1,228 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BACQR.US,D,20241203,000000,0.166,0.17,0.16,0.17,65000,0
+BACQR.US,D,20241204,000000,0.16,0.166,0.16,0.166,925200,0
+BACQR.US,D,20241206,000000,0.17,0.172,0.17,0.17,33000,0
+BACQR.US,D,20241209,000000,0.17,0.17,0.17,0.17,5016,0
+BACQR.US,D,20241210,000000,0.17,0.18,0.17,0.18,60000,0
+BACQR.US,D,20241212,000000,0.17,0.17,0.17,0.17,25000,0
+BACQR.US,D,20241213,000000,0.18,0.19,0.18,0.18,40603,0
+BACQR.US,D,20241216,000000,0.18,0.18,0.18,0.18,25000,0
+BACQR.US,D,20241217,000000,0.19,0.1916,0.19,0.19,37414,0
+BACQR.US,D,20241223,000000,0.192,0.192,0.19,0.19,700,0
+BACQR.US,D,20241226,000000,0.176,0.176,0.17,0.17,2438,0
+BACQR.US,D,20241230,000000,0.2,0.2,0.1745,0.19,391,0
+BACQR.US,D,20241231,000000,0.174,0.174,0.17,0.17,4331,0
+BACQR.US,D,20250102,000000,0.17,0.17,0.17,0.17,25059,0
+BACQR.US,D,20250106,000000,0.1705,0.18,0.1705,0.18,2657,0
+BACQR.US,D,20250107,000000,0.18,0.185,0.18,0.185,59276,0
+BACQR.US,D,20250108,000000,0.185,0.2,0.185,0.2,500537,0
+BACQR.US,D,20250110,000000,0.196,0.2,0.195,0.2,3558,0
+BACQR.US,D,20250113,000000,0.184,0.184,0.184,0.184,100,0
+BACQR.US,D,20250116,000000,0.1758,0.1758,0.1758,0.1758,578,0
+BACQR.US,D,20250122,000000,0.176,0.176,0.1759,0.1759,1176,0
+BACQR.US,D,20250123,000000,0.184,0.199999,0.184,0.199999,1295,0
+BACQR.US,D,20250124,000000,0.2,0.2,0.2,0.2,4553,0
+BACQR.US,D,20250128,000000,0.19,0.19,0.19,0.19,200,0
+BACQR.US,D,20250129,000000,0.2,0.2018,0.2,0.2,1157034,0
+BACQR.US,D,20250130,000000,0.2044,0.208,0.2,0.2,815,0
+BACQR.US,D,20250131,000000,0.2,0.2044,0.2,0.2,1783,0
+BACQR.US,D,20250203,000000,0.2,0.2,0.2,0.2,50000,0
+BACQR.US,D,20250205,000000,0.2045,0.208,0.2,0.2,2836,0
+BACQR.US,D,20250207,000000,0.2,0.2,0.2,0.2,72326,0
+BACQR.US,D,20250210,000000,0.2,0.2,0.1993,0.2,26700,0
+BACQR.US,D,20250212,000000,0.2,0.2,0.2,0.2,36474,0
+BACQR.US,D,20250213,000000,0.2,0.2,0.2,0.2,5000,0
+BACQR.US,D,20250218,000000,0.2,0.2,0.19,0.2,6654,0
+BACQR.US,D,20250220,000000,0.19,0.194601,0.19,0.194601,942,0
+BACQR.US,D,20250221,000000,0.19,0.2,0.19,0.2,201202,0
+BACQR.US,D,20250224,000000,0.214,0.22,0.19,0.2,29858,0
+BACQR.US,D,20250226,000000,0.192,0.192,0.1801,0.19,46464,0
+BACQR.US,D,20250228,000000,0.214,0.23,0.18,0.19,82064,0
+BACQR.US,D,20250303,000000,0.205,0.205,0.1845,0.1845,550200,0
+BACQR.US,D,20250304,000000,0.1859,0.1859,0.18,0.18,2950,0
+BACQR.US,D,20250306,000000,0.1924,0.1924,0.1924,0.1924,733,0
+BACQR.US,D,20250307,000000,0.18,0.1801,0.18,0.1801,5838,0
+BACQR.US,D,20250311,000000,0.18,0.18,0.18,0.18,350000,0
+BACQR.US,D,20250312,000000,0.1937,0.1937,0.1937,0.1937,579,0
+BACQR.US,D,20250313,000000,0.196,0.2,0.19,0.19,3636,0
+BACQR.US,D,20250314,000000,0.188,0.188,0.18,0.18,1814,0
+BACQR.US,D,20250319,000000,0.2,0.2,0.2,0.2,100,0
+BACQR.US,D,20250327,000000,0.188,0.188,0.18,0.1811,500,0
+BACQR.US,D,20250402,000000,0.2,0.2,0.19,0.19,75100,0
+BACQR.US,D,20250403,000000,0.1755,0.1792,0.1754,0.1792,746,0
+BACQR.US,D,20250404,000000,0.18,0.22,0.18,0.18,51833,0
+BACQR.US,D,20250409,000000,0.1941,0.2,0.18,0.18,2844,0
+BACQR.US,D,20250411,000000,0.1701,0.19,0.16,0.19,33900,0
+BACQR.US,D,20250417,000000,0.166,0.19,0.1601,0.1601,4158,0
+BACQR.US,D,20250423,000000,0.17,0.17,0.17,0.17,53331,0
+BACQR.US,D,20250501,000000,0.18,0.2,0.18,0.2,27091,0
+BACQR.US,D,20250502,000000,0.2,0.21,0.2,0.21,1101,0
+BACQR.US,D,20250506,000000,0.21,0.21,0.21,0.21,5500,0
+BACQR.US,D,20250507,000000,0.22,0.22,0.22,0.22,1500,0
+BACQR.US,D,20250509,000000,0.228,0.23,0.228,0.23,8600,0
+BACQR.US,D,20250513,000000,0.2499,0.26,0.22,0.26,8647,0
+BACQR.US,D,20250516,000000,0.292,0.2971,0.259,0.259,1741,0
+BACQR.US,D,20250521,000000,0.26,0.26,0.26,0.26,75000,0
+BACQR.US,D,20250522,000000,0.26,0.26,0.26,0.26,25000,0
+BACQR.US,D,20250523,000000,0.26,0.295,0.26,0.295,55500,0
+BACQR.US,D,20250527,000000,0.29,0.32,0.29,0.32,6375,0
+BACQR.US,D,20250529,000000,0.3,0.3,0.3,0.3,4799,0
+BACQR.US,D,20250530,000000,0.316,0.32,0.3,0.3,3840,0
+BACQR.US,D,20250603,000000,0.29,0.29,0.27,0.2718,100889,0
+BACQR.US,D,20250604,000000,0.3,0.3,0.3,0.3,4207,0
+BACQR.US,D,20250605,000000,0.3,0.3,0.27825,0.3,5933,0
+BACQR.US,D,20250606,000000,0.3,0.3,0.3,0.3,3640,0
+BACQR.US,D,20250610,000000,0.316,0.32,0.3,0.3,898,0
+BACQR.US,D,20250616,000000,0.3,0.3,0.255,0.3,40714,0
+BACQR.US,D,20250617,000000,0.316,0.3453,0.3,0.3403,126220,0
+BACQR.US,D,20250618,000000,0.325,0.35,0.301,0.35,24235,0
+BACQR.US,D,20250623,000000,0.35,0.35,0.34,0.35,53771,0
+BACQR.US,D,20250624,000000,0.35,0.35,0.3073,0.3073,10386,0
+BACQR.US,D,20250625,000000,0.354,0.354,0.3,0.35,12859,0
+BACQR.US,D,20250627,000000,0.35,0.35,0.34,0.34,10339,0
+BACQR.US,D,20250630,000000,0.347,0.35,0.3,0.35,45800,0
+BACQR.US,D,20250702,000000,0.34,0.34,0.3,0.308,42018,0
+BACQR.US,D,20250703,000000,0.332,0.332,0.3,0.3318,2282,0
+BACQR.US,D,20250708,000000,0.34,0.34,0.3,0.31,7981,0
+BACQR.US,D,20250709,000000,0.3035,0.3035,0.3,0.3,600,0
+BACQR.US,D,20250710,000000,0.306,0.3068,0.3,0.3,6885,0
+BACQR.US,D,20250711,000000,0.3,0.3061,0.3,0.3061,2418,0
+BACQR.US,D,20250714,000000,0.3361,0.3361,0.3361,0.3361,256,0
+BACQR.US,D,20250715,000000,0.34,0.348,0.33,0.34,25594,0
+BACQR.US,D,20250716,000000,0.347,0.35,0.33,0.3447,16299,0
+BACQR.US,D,20250717,000000,0.35,0.35,0.34,0.34,127513,0
+BACQR.US,D,20250718,000000,0.36,0.3601,0.36,0.3601,1682,0
+BACQR.US,D,20250723,000000,0.33,0.3301,0.33,0.3301,1088,0
+BACQR.US,D,20250725,000000,0.36,0.3712,0.36,0.36,2344,0
+BACQR.US,D,20250728,000000,0.33,0.33,0.33,0.33,4000,0
+BACQR.US,D,20250729,000000,0.36,0.36,0.33,0.33,700,0
+BACQR.US,D,20250731,000000,0.39,0.39,0.378,0.39,10503,0
+BACQR.US,D,20250801,000000,0.38,0.38,0.38,0.38,531,0
+BACQR.US,D,20250806,000000,0.3101,0.384,0.3101,0.384,24595,0
+BACQR.US,D,20250812,000000,0.3101,0.3101,0.3101,0.3101,500,0
+BACQR.US,D,20250814,000000,0.5,0.53,0.45,0.45,700621,0
+BACQR.US,D,20250815,000000,0.43,0.5,0.43,0.5,230422,0
+BACQR.US,D,20250818,000000,0.45,0.5299,0.4,0.5,109882,0
+BACQR.US,D,20250819,000000,0.5,0.52,0.4885,0.4997,53926,0
+BACQR.US,D,20250820,000000,0.495,0.495,0.48,0.48,47929,0
+BACQR.US,D,20250821,000000,0.47,0.4858,0.47,0.48,6008,0
+BACQR.US,D,20250822,000000,0.47,0.49,0.43,0.43,5345,0
+BACQR.US,D,20250826,000000,0.47,0.5501,0.47,0.55,563267,0
+BACQR.US,D,20250827,000000,0.49,0.5,0.4899,0.5,196027,0
+BACQR.US,D,20250828,000000,0.5,0.55,0.495001,0.55,380101,0
+BACQR.US,D,20250829,000000,0.549899,0.56,0.4864,0.56,84381,0
+BACQR.US,D,20250902,000000,0.55,0.5501,0.55,0.55,156303,0
+BACQR.US,D,20250903,000000,0.55,0.59,0.55,0.55,6414,0
+BACQR.US,D,20250904,000000,0.55,0.59,0.55,0.59,2655,0
+BACQR.US,D,20250905,000000,0.4001,0.55,0.4001,0.55,3106,0
+BACQR.US,D,20250908,000000,0.4742,0.55,0.4742,0.55,3397,0
+BACQR.US,D,20250909,000000,0.53,0.59,0.4199,0.5445,20481,0
+BACQR.US,D,20250910,000000,0.5299,0.6311,0.4657,0.565,151965,0
+BACQR.US,D,20250911,000000,0.5551,0.6249,0.5551,0.6,8148,0
+BACQR.US,D,20250912,000000,0.6025,0.64,0.585,0.6,120645,0
+BACQR.US,D,20250915,000000,0.61,0.635,0.585,0.6,85519,0
+BACQR.US,D,20250916,000000,0.5899,0.62,0.5899,0.61,47268,0
+BACQR.US,D,20250917,000000,0.6,0.62,0.5877,0.605,599124,0
+BACQR.US,D,20250918,000000,0.6,0.62,0.54,0.6,6090,0
+BACQR.US,D,20250919,000000,0.6,0.61,0.6,0.6,69465,0
+BACQR.US,D,20250922,000000,0.6,0.68,0.5932,0.68,284301,0
+BACQR.US,D,20250923,000000,0.6,0.68,0.6,0.68,352945,0
+BACQR.US,D,20250924,000000,0.6476,0.66,0.64,0.65,11629,0
+BACQR.US,D,20250925,000000,0.64,0.8184,0.6,0.66,26121,0
+BACQR.US,D,20250926,000000,0.63,0.7,0.63,0.7,159016,0
+BACQR.US,D,20250929,000000,0.65,0.68,0.6452,0.68,62601,0
+BACQR.US,D,20250930,000000,0.6163,0.69,0.6163,0.68,513819,0
+BACQR.US,D,20251001,000000,0.5,0.68,0.5,0.67,1319,0
+BACQR.US,D,20251003,000000,0.65,0.65,0.6,0.6,4526,0
+BACQR.US,D,20251006,000000,0.67,0.9,0.649999,0.71,828089,0
+BACQR.US,D,20251007,000000,0.749999,0.79,0.7,0.75,103088,0
+BACQR.US,D,20251008,000000,0.75,1,0.75,0.802,247709,0
+BACQR.US,D,20251009,000000,0.9798,1,0.8895,0.8999,244371,0
+BACQR.US,D,20251010,000000,0.89,0.945,0.7575,0.777,342783,0
+BACQR.US,D,20251013,000000,0.7502,0.8,0.61,0.8,57029,0
+BACQR.US,D,20251014,000000,0.75,0.9147,0.75,0.82,55242,0
+BACQR.US,D,20251015,000000,0.95,0.9606,0.7717,0.8505,203356,0
+BACQR.US,D,20251016,000000,0.89,0.95,0.7856,0.88,333667,0
+BACQR.US,D,20251017,000000,0.9,0.9,0.8005,0.88,42251,0
+BACQR.US,D,20251020,000000,0.9,0.91,0.8221,0.8753,97077,0
+BACQR.US,D,20251021,000000,0.840002,0.9499,0.7205,0.8,158584,0
+BACQR.US,D,20251022,000000,0.82,0.9498,0.811,0.9,750909,0
+BACQR.US,D,20251023,000000,0.888,1.8,0.870004,1.13,2637317,0
+BACQR.US,D,20251024,000000,1.21,1.215,0.99,0.9952,654004,0
+BACQR.US,D,20251027,000000,0.99,1.04,0.9099,0.9681,286348,0
+BACQR.US,D,20251028,000000,0.98,0.98,0.8782,0.9599,137797,0
+BACQR.US,D,20251029,000000,0.92,0.9699,0.8216,0.860001,231748,0
+BACQR.US,D,20251030,000000,0.88,0.899,0.829,0.8781,56067,0
+BACQR.US,D,20251031,000000,0.9,0.9947,0.9,0.9363,37238,0
+BACQR.US,D,20251103,000000,1.09,1.09,0.87,0.89,60810,0
+BACQR.US,D,20251104,000000,0.8684,0.8684,0.81,0.8239,162715,0
+BACQR.US,D,20251105,000000,0.8429,0.8683,0.82,0.8534,59296,0
+BACQR.US,D,20251106,000000,0.8501,0.92,0.82,0.8429,25779,0
+BACQR.US,D,20251107,000000,0.83,0.9,0.82,0.87,7955,0
+BACQR.US,D,20251110,000000,0.85,0.9,0.83,0.8507,14006,0
+BACQR.US,D,20251111,000000,0.8497,0.8497,0.8497,0.8497,382,0
+BACQR.US,D,20251112,000000,0.835001,0.85,0.81,0.8101,34131,0
+BACQR.US,D,20251113,000000,0.8154,0.8355,0.7093,0.73,49896,0
+BACQR.US,D,20251114,000000,0.7309,0.829998,0.73,0.82,100814,0
+BACQR.US,D,20251117,000000,0.85,0.85,0.8,0.8,20719,0
+BACQR.US,D,20251118,000000,0.77,0.81,0.6324,0.8025,73689,0
+BACQR.US,D,20251119,000000,0.78,0.7956,0.78,0.79,10602,0
+BACQR.US,D,20251120,000000,0.76,0.7779,0.68,0.7001,28630,0
+BACQR.US,D,20251121,000000,0.79,0.7954,0.7069,0.7215,13990,0
+BACQR.US,D,20251124,000000,0.8,0.8,0.7078,0.7624,107403,0
+BACQR.US,D,20251125,000000,0.76,0.76,0.76,0.76,1684,0
+BACQR.US,D,20251126,000000,0.75,0.79,0.73,0.78,211620,0
+BACQR.US,D,20251128,000000,0.77,0.77,0.7419,0.7551,139556,0
+BACQR.US,D,20251201,000000,0.79,0.79,0.79,0.79,190,0
+BACQR.US,D,20251202,000000,0.95,0.95,0.7688,0.78,7188,0
+BACQR.US,D,20251203,000000,0.7581,0.88,0.74,0.755,17466,0
+BACQR.US,D,20251204,000000,0.76,0.77,0.735,0.77,9584,0
+BACQR.US,D,20251205,000000,0.71001,0.9,0.71001,0.85,179716,0
+BACQR.US,D,20251208,000000,0.83,0.85,0.78,0.84,12297,0
+BACQR.US,D,20251209,000000,0.85,0.85,0.8,0.8,28049,0
+BACQR.US,D,20251210,000000,0.79,0.7901,0.7899,0.7901,15031,0
+BACQR.US,D,20251211,000000,0.79,0.79,0.7688,0.7801,100276,0
+BACQR.US,D,20251212,000000,0.925,0.925,0.8205,0.83,24494,0
+BACQR.US,D,20251215,000000,0.8225,0.825,0.753,0.814,3711,0
+BACQR.US,D,20251216,000000,0.7481,0.8095,0.7,0.8,94404,0
+BACQR.US,D,20251217,000000,0.8,0.8,0.75,0.7599,60198,0
+BACQR.US,D,20251218,000000,0.8,0.82,0.7505,0.7996,13427,0
+BACQR.US,D,20251219,000000,0.76,0.839999,0.7599,0.82,15900,0
+BACQR.US,D,20251222,000000,0.8001,0.84,0.77,0.81,3382,0
+BACQR.US,D,20251223,000000,0.7996,0.8,0.74,0.79,19525,0
+BACQR.US,D,20251224,000000,0.83,0.83,0.79,0.7949,21196,0
+BACQR.US,D,20251226,000000,0.81,0.81,0.81,0.81,296,0
+BACQR.US,D,20251229,000000,0.75,0.80501,0.75,0.80501,4355,0
+BACQR.US,D,20251230,000000,0.7999,0.7999,0.7117,0.76,119647,0
+BACQR.US,D,20251231,000000,0.7549,0.78,0.7151,0.735,40912,0
+BACQR.US,D,20260102,000000,0.7999,0.7999,0.715,0.725,9141,0
+BACQR.US,D,20260105,000000,0.765,0.8366,0.752,0.752,36429,0
+BACQR.US,D,20260106,000000,0.79,0.82,0.7621,0.7621,6359,0
+BACQR.US,D,20260107,000000,0.79,0.8,0.7728,0.7864,84166,0
+BACQR.US,D,20260108,000000,0.796,0.85,0.796,0.822,29226,0
+BACQR.US,D,20260109,000000,0.83,0.845001,0.7429,0.8,102333,0
+BACQR.US,D,20260112,000000,0.8,0.8,0.765,0.78,3370,0
+BACQR.US,D,20260113,000000,0.8,0.84,0.75982,0.78,27383,0
+BACQR.US,D,20260114,000000,0.8015,0.83,0.7659,0.7702,18165,0
+BACQR.US,D,20260115,000000,0.77,0.77,0.75,0.77,51167,0
+BACQR.US,D,20260116,000000,0.75,0.7901,0.7344,0.7674,16769,0
+BACQR.US,D,20260120,000000,0.8,0.8181,0.75,0.76,42770,0
+BACQR.US,D,20260121,000000,0.8294,0.8294,0.7665,0.7665,13929,0
+BACQR.US,D,20260122,000000,0.8101,0.8295,0.75,0.7973,55470,0
+BACQR.US,D,20260123,000000,0.7995,0.8,0.75,0.789,19440,0
+BACQR.US,D,20260127,000000,0.82,0.8295,0.8,0.8,2123,0
+BACQR.US,D,20260128,000000,0.8,0.8,0.76,0.79,39150,0
+BACQR.US,D,20260129,000000,0.76,0.7901,0.75,0.75,46316,0
+BACQR.US,D,20260130,000000,0.73,0.75,0.7,0.75,135513,0
+BACQR.US,D,20260202,000000,0.75,0.75,0.7,0.75,143005,0
+BACQR.US,D,20260203,000000,0.7499,0.7999,0.6505,0.73,54861,0
+BACQR.US,D,20260204,000000,0.75,0.7835,0.70005,0.75,146452,0
+BACQR.US,D,20260205,000000,0.75,0.75,0.74,0.75,6445,0
+BACQR.US,D,20260206,000000,0.75,0.75,0.75,0.75,101419,0
+BACQR.US,D,20260209,000000,0.7202,0.77,0.7202,0.7313,17690,0
+BACQR.US,D,20260210,000000,0.75,0.775001,0.69,0.7601,244011,0
+BACQR.US,D,20260211,000000,0.761,0.761,0.7484,0.75,76242,0
+BACQR.US,D,20260212,000000,0.75,0.7525,0.75,0.75,300074,0
+BACQR.US,D,20260213,000000,0.7606,0.77,0.76,0.77,68094,0
+BACQR.US,D,20260217,000000,0.77,0.7999,0.77,0.7701,13547,0
+BACQR.US,D,20260218,000000,0.780001,0.7899,0.7715,0.7715,31197,0
diff --git a/daily/us/nasdaq stocks/1/batra.us.txt b/daily/us/nasdaq stocks/1/batra.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a242fc731fafd92ca36ffe62e94ff2919254396
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/batra.us.txt	
@@ -0,0 +1,2475 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BATRA.US,D,20160418,000000,19.95,36,19.95,19.95,279111,0
+BATRA.US,D,20160419,000000,20.28,20.51,17.81,18.05,734846,0
+BATRA.US,D,20160420,000000,18.26,18.3893,17.31,18.05,982048,0
+BATRA.US,D,20160421,000000,17.93,18.55,17.8,18.48,568395,0
+BATRA.US,D,20160422,000000,18.48,18.6999,17.74,17.78,417694,0
+BATRA.US,D,20160425,000000,17.57,17.57,16.08,16.18,751793,0
+BATRA.US,D,20160426,000000,16.04,16.18,14.52,15.02,1196917,0
+BATRA.US,D,20160427,000000,14.82,14.82,14.23,14.55,506785,0
+BATRA.US,D,20160428,000000,14.5,15.71,14.3501,15.49,700700,0
+BATRA.US,D,20160429,000000,15.41,15.735,15.21,15.64,314772,0
+BATRA.US,D,20160502,000000,15.89,15.89,15.26,15.61,208463,0
+BATRA.US,D,20160503,000000,15.84,16.33,15.34,15.98,488944,0
+BATRA.US,D,20160504,000000,15.84,16.2,15.761,16.02,211493,0
+BATRA.US,D,20160505,000000,15.91,16.09,15.67,15.79,281338,0
+BATRA.US,D,20160506,000000,15.96,15.96,15.64,15.93,868969,0
+BATRA.US,D,20160509,000000,15.75,16.44,15.75,16.25,165823,0
+BATRA.US,D,20160510,000000,16.2,16.72,16.07,16.54,106139,0
+BATRA.US,D,20160511,000000,16.62,16.65,16.25,16.6,192193,0
+BATRA.US,D,20160512,000000,16.56,16.64,16.38,16.59,232477,0
+BATRA.US,D,20160513,000000,16.84,17.2,16.345,17.1,328587,0
+BATRA.US,D,20160516,000000,17.1,17.37,16.65,17.23,137311,0
+BATRA.US,D,20160517,000000,17.47,17.49,16.95,17.15,221995,0
+BATRA.US,D,20160518,000000,17.45,17.45,16.5,17.16,693650,0
+BATRA.US,D,20160519,000000,15.96,16.29,15.68,16.18,118891,0
+BATRA.US,D,20160520,000000,16.18,16.22,15.54,15.64,238473,0
+BATRA.US,D,20160523,000000,15.86,15.86,15.47,15.65,61789,0
+BATRA.US,D,20160524,000000,15.73,15.84,15.59,15.78,96248,0
+BATRA.US,D,20160525,000000,15.6,15.96,15.6,15.83,212471,0
+BATRA.US,D,20160526,000000,15.95,15.95,15.63,15.75,197753,0
+BATRA.US,D,20160527,000000,15.78,15.78,15.58,15.72,250086,0
+BATRA.US,D,20160531,000000,15.84,15.84,15.47,15.56,215684,0
+BATRA.US,D,20160601,000000,15.5,15.83,15.46,15.76,190194,0
+BATRA.US,D,20160602,000000,15.44,15.83,15.44,15.81,126254,0
+BATRA.US,D,20160603,000000,15.55,15.75,15.4,15.51,137754,0
+BATRA.US,D,20160606,000000,15.58,15.65,15.31,15.44,165378,0
+BATRA.US,D,20160607,000000,15.33,15.43,15.2,15.36,70275,0
+BATRA.US,D,20160608,000000,15.47,15.55,15.29,15.43,88050,0
+BATRA.US,D,20160609,000000,15.52,15.605,15.32,15.49,75165,0
+BATRA.US,D,20160610,000000,15.35,15.48,15.22,15.34,89986,0
+BATRA.US,D,20160613,000000,15.36,15.4,14.87,14.89,120437,0
+BATRA.US,D,20160614,000000,14.99,14.99,14.66,14.8199,76272,0
+BATRA.US,D,20160615,000000,14.78,15.15,14.72,15.04,106750,0
+BATRA.US,D,20160616,000000,15.26,15.68,14.97,15.39,270924,0
+BATRA.US,D,20160617,000000,15.44,15.56,14.99,15.01,280904,0
+BATRA.US,D,20160620,000000,15.06,15.45,15.06,15.38,50593,0
+BATRA.US,D,20160621,000000,15.34,15.55,15.26,15.42,101482,0
+BATRA.US,D,20160622,000000,15.53,16.05,15.43,15.79,85578,0
+BATRA.US,D,20160623,000000,15.84,16.2432,15.66,15.8,131301,0
+BATRA.US,D,20160624,000000,15.28,15.86,15.27,15.35,153589,0
+BATRA.US,D,20160627,000000,15.3,15.3,14.6,14.71,175077,0
+BATRA.US,D,20160628,000000,14.76,14.9999,14.23,14.27,185242,0
+BATRA.US,D,20160629,000000,14.36,14.68,14.27,14.5,277115,0
+BATRA.US,D,20160630,000000,14.6,15.08,14.42,15.04,174079,0
+BATRA.US,D,20160701,000000,14.99,15.48,14.99,15.37,63919,0
+BATRA.US,D,20160705,000000,15.36,15.38,15.19,15.3,37634,0
+BATRA.US,D,20160706,000000,15.26,15.26,14.97,15.01,74350,0
+BATRA.US,D,20160707,000000,14.98,15.3,14.98,15.26,186623,0
+BATRA.US,D,20160708,000000,15.28,15.62,15.28,15.49,22872,0
+BATRA.US,D,20160711,000000,15.57,16.1,15.5668,16.1,50340,0
+BATRA.US,D,20160712,000000,16.09,16.28,16.05,16.08,47106,0
+BATRA.US,D,20160713,000000,16.05,16.226,15.91,15.93,56851,0
+BATRA.US,D,20160714,000000,16.25,16.25,15.845,15.99,41370,0
+BATRA.US,D,20160715,000000,16.09,16.12,15.88,15.97,31251,0
+BATRA.US,D,20160718,000000,15.99,16,15.815,15.95,25425,0
+BATRA.US,D,20160719,000000,15.89,16.0886,15.85,16,10724,0
+BATRA.US,D,20160720,000000,16.16,16.16,15.93,16.11,63586,0
+BATRA.US,D,20160721,000000,16.06,16.18,16,16.04,61403,0
+BATRA.US,D,20160722,000000,15.99,16.325,15.96,16.17,22882,0
+BATRA.US,D,20160725,000000,16.1251,16.4,16.04,16.2,99717,0
+BATRA.US,D,20160726,000000,16.25,16.48,16.25,16.34,174183,0
+BATRA.US,D,20160727,000000,16.46,16.6099,16.3401,16.51,92392,0
+BATRA.US,D,20160728,000000,16.53,16.5399,16.25,16.45,56929,0
+BATRA.US,D,20160729,000000,16.51,16.5999,16.29,16.49,20435,0
+BATRA.US,D,20160801,000000,16.6,16.61,16.41,16.55,47689,0
+BATRA.US,D,20160802,000000,16.46,16.575,16.14,16.17,57958,0
+BATRA.US,D,20160803,000000,16.22,16.4,16.186,16.25,18658,0
+BATRA.US,D,20160804,000000,16.3,16.3,16.02,16.09,39018,0
+BATRA.US,D,20160805,000000,16.23,16.23,16.02,16.07,26432,0
+BATRA.US,D,20160808,000000,16.15,16.28,16.03,16.08,51814,0
+BATRA.US,D,20160809,000000,16.17,16.49,15.7,15.98,135045,0
+BATRA.US,D,20160810,000000,16.1,16.53,15.98,16.51,50961,0
+BATRA.US,D,20160811,000000,16.64,16.77,16.485,16.59,71748,0
+BATRA.US,D,20160812,000000,16.66,16.7,16.5,16.61,24715,0
+BATRA.US,D,20160815,000000,16.7,16.88,16.7,16.77,49733,0
+BATRA.US,D,20160816,000000,16.87,16.97,16.58,16.89,62993,0
+BATRA.US,D,20160817,000000,16.76,16.96,16.725,16.8,56993,0
+BATRA.US,D,20160818,000000,16.96,16.96,16.57,16.68,77997,0
+BATRA.US,D,20160819,000000,16.69,16.795,16.56,16.73,44622,0
+BATRA.US,D,20160822,000000,16.83,17.1,16.76,16.85,107347,0
+BATRA.US,D,20160823,000000,16.96,17.08,16.88,16.89,76126,0
+BATRA.US,D,20160824,000000,17.0116,17.0116,16.7,16.88,59578,0
+BATRA.US,D,20160825,000000,16.95,17,16.75,16.91,92278,0
+BATRA.US,D,20160826,000000,16.99,17.04,16.72,16.92,26160,0
+BATRA.US,D,20160829,000000,17,17.12,16.62,16.78,76125,0
+BATRA.US,D,20160830,000000,16.72,17,16.7,16.9,20201,0
+BATRA.US,D,20160831,000000,16.83,17,16.7,16.81,48165,0
+BATRA.US,D,20160901,000000,16.75,16.99,16.56,16.9,41188,0
+BATRA.US,D,20160902,000000,16.94,17.14,16.88,17.12,38650,0
+BATRA.US,D,20160906,000000,17.17,17.6,17.05,17.56,22265,0
+BATRA.US,D,20160907,000000,17.58,17.58,17.2,17.39,34941,0
+BATRA.US,D,20160908,000000,17.39,17.487,17.21,17.38,37454,0
+BATRA.US,D,20160909,000000,17.32,17.32,16.98,16.99,20517,0
+BATRA.US,D,20160912,000000,17.01,17.27,16.92,17.27,18662,0
+BATRA.US,D,20160913,000000,17.17,17.36,16.84,17.15,42348,0
+BATRA.US,D,20160914,000000,17.24,17.295,17.05,17.16,20241,0
+BATRA.US,D,20160915,000000,17.2,17.47,17,17.46,8176,0
+BATRA.US,D,20160916,000000,17.58,17.67,17,17.2,148142,0
+BATRA.US,D,20160919,000000,17.42,17.42,16.93,17.22,54155,0
+BATRA.US,D,20160920,000000,17.24,17.509,16.8242,17.29,21633,0
+BATRA.US,D,20160921,000000,17.28,17.6399,17.28,17.5,43257,0
+BATRA.US,D,20160922,000000,17.62,17.62,17.38,17.53,53607,0
+BATRA.US,D,20160923,000000,17.48,17.52,17.33,17.34,13948,0
+BATRA.US,D,20160926,000000,17.26,17.26,17.03,17.05,94914,0
+BATRA.US,D,20160927,000000,17.09,17.41,17.0003,17.38,12753,0
+BATRA.US,D,20160928,000000,17.43,17.49,17.3,17.32,37989,0
+BATRA.US,D,20160929,000000,17.27,17.34,17.01,17.05,38499,0
+BATRA.US,D,20160930,000000,17.04,17.58,16.93,17.44,53631,0
+BATRA.US,D,20161003,000000,17.4,17.56,17.3,17.5,41088,0
+BATRA.US,D,20161004,000000,17.53,17.82,17.46,17.48,145134,0
+BATRA.US,D,20161005,000000,17.5,17.64,17.4,17.49,32567,0
+BATRA.US,D,20161006,000000,17.39,17.63,17.26,17.47,14306,0
+BATRA.US,D,20161007,000000,17.42,17.61,17.25,17.55,38185,0
+BATRA.US,D,20161010,000000,17.69,17.7,17.54,17.59,11664,0
+BATRA.US,D,20161011,000000,17.53,17.53,17.23,17.29,38479,0
+BATRA.US,D,20161012,000000,17.37,17.4,17.02,17.02,14898,0
+BATRA.US,D,20161013,000000,16.98,16.98,16.77,16.83,65890,0
+BATRA.US,D,20161014,000000,16.97,17.15,16.7,16.82,60354,0
+BATRA.US,D,20161017,000000,16.83,16.98,16.68,16.91,23211,0
+BATRA.US,D,20161018,000000,17.03,17.04,16.81,16.88,31948,0
+BATRA.US,D,20161019,000000,16.87,17.27,16.73,17.16,28340,0
+BATRA.US,D,20161020,000000,17.2,17.2,17.1,17.17,11962,0
+BATRA.US,D,20161021,000000,17.09,17.48,17.09,17.43,35028,0
+BATRA.US,D,20161024,000000,17.45,17.63,17.28,17.46,24531,0
+BATRA.US,D,20161025,000000,17.35,17.45,17.18,17.24,64272,0
+BATRA.US,D,20161026,000000,17.24,17.5,17.2,17.25,88548,0
+BATRA.US,D,20161027,000000,17.29,17.305,16.9,16.99,38730,0
+BATRA.US,D,20161028,000000,17.01,17.1,16.92,16.97,11034,0
+BATRA.US,D,20161031,000000,16.93,17.16,16.78,16.95,40714,0
+BATRA.US,D,20161101,000000,16.95,16.95,16.62,16.69,21581,0
+BATRA.US,D,20161102,000000,16.73,17.08,16.545,16.57,35585,0
+BATRA.US,D,20161103,000000,16.7,16.83,16.6,16.7,16242,0
+BATRA.US,D,20161104,000000,16.92,16.93,16.52,16.57,35857,0
+BATRA.US,D,20161107,000000,16.78,17,16.78,16.91,23944,0
+BATRA.US,D,20161108,000000,16.9177,17.24,16.77,17.19,41337,0
+BATRA.US,D,20161109,000000,17.21,17.21,16.78,17.03,62325,0
+BATRA.US,D,20161110,000000,17.12,19.0199,17.0756,18.92,102842,0
+BATRA.US,D,20161111,000000,18.85,21.024,18.85,20.11,98325,0
+BATRA.US,D,20161114,000000,20.31,20.31,18.78,19.13,130957,0
+BATRA.US,D,20161115,000000,19.1,19.62,18.7,18.95,57648,0
+BATRA.US,D,20161116,000000,18.96,19.58,18.91,19.27,78861,0
+BATRA.US,D,20161117,000000,19.5,19.58,19.14,19.14,23767,0
+BATRA.US,D,20161118,000000,19.21,19.622,18.93,18.99,48286,0
+BATRA.US,D,20161121,000000,18.85,19.67,18.85,19.66,47988,0
+BATRA.US,D,20161122,000000,19.6,20.11,19.43,20.04,42573,0
+BATRA.US,D,20161123,000000,20.13,20.92,19.97,20.82,38026,0
+BATRA.US,D,20161125,000000,20.96,20.96,20.6,20.6,6933,0
+BATRA.US,D,20161128,000000,20.55,20.55,20.05,20.07,19683,0
+BATRA.US,D,20161129,000000,20.17,20.26,20.07,20.16,9637,0
+BATRA.US,D,20161130,000000,20.16,20.29,19.9001,20.15,17345,0
+BATRA.US,D,20161201,000000,20.19,20.29,19.59,19.79,23610,0
+BATRA.US,D,20161202,000000,19.94,20.11,19.57,19.75,37387,0
+BATRA.US,D,20161205,000000,19.71,20,19.47,19.97,19771,0
+BATRA.US,D,20161206,000000,19.78,20,19.71,19.95,13041,0
+BATRA.US,D,20161207,000000,19.89,20.45,19.83,20.255,44725,0
+BATRA.US,D,20161208,000000,20.34,20.895,20.34,20.57,29388,0
+BATRA.US,D,20161209,000000,20.67,20.87,20.31,20.8,46658,0
+BATRA.US,D,20161212,000000,20.67,20.8399,20.24,20.3,28514,0
+BATRA.US,D,20161213,000000,20.45,20.55,20.28,20.42,23533,0
+BATRA.US,D,20161214,000000,20.39,20.85,20.09,20.74,15256,0
+BATRA.US,D,20161215,000000,20.84,20.84,19.93,20.07,69759,0
+BATRA.US,D,20161216,000000,20.19,20.35,19.936,20.15,110632,0
+BATRA.US,D,20161219,000000,20.26,20.94,20.17,20.85,24501,0
+BATRA.US,D,20161220,000000,20.85,21.029,20.64,20.9,22655,0
+BATRA.US,D,20161221,000000,20.7329,20.7329,20.5301,20.65,25159,0
+BATRA.US,D,20161222,000000,20.56,20.8,20.5,20.59,79796,0
+BATRA.US,D,20161223,000000,20.67,21.14,20.39,21.03,20760,0
+BATRA.US,D,20161227,000000,21,21.13,20.53,20.64,40099,0
+BATRA.US,D,20161228,000000,20.66,20.92,20.5,20.67,25184,0
+BATRA.US,D,20161229,000000,21.01,21.03,20.64,20.78,34997,0
+BATRA.US,D,20161230,000000,20.55,20.85,20.47,20.49,110804,0
+BATRA.US,D,20170103,000000,20.73,20.74,20.355,20.5,51123,0
+BATRA.US,D,20170104,000000,20.62,20.87,20.55,20.82,38450,0
+BATRA.US,D,20170105,000000,20.82,20.91,20.69,20.76,15665,0
+BATRA.US,D,20170106,000000,20.83,20.83,20.47,20.64,19470,0
+BATRA.US,D,20170109,000000,20.66,20.66,20.27,20.43,27352,0
+BATRA.US,D,20170110,000000,20.56,20.56,20.2401,20.38,67452,0
+BATRA.US,D,20170111,000000,20.54,20.54,20.18,20.2,33503,0
+BATRA.US,D,20170112,000000,20.06,20.24,19.6,19.76,30068,0
+BATRA.US,D,20170113,000000,19.92,20.18,19.58,19.8,74931,0
+BATRA.US,D,20170117,000000,19.7,19.74,19.44,19.46,36174,0
+BATRA.US,D,20170118,000000,19.47,20.35,19.46,20.31,100828,0
+BATRA.US,D,20170119,000000,20.24,20.68,20.19,20.61,79794,0
+BATRA.US,D,20170120,000000,20.61,21.61,20.5948,21.18,70931,0
+BATRA.US,D,20170123,000000,21.28,21.76,21.24,21.73,24536,0
+BATRA.US,D,20170124,000000,21.8,21.8,20.93,21.23,45734,0
+BATRA.US,D,20170125,000000,21.24,21.35,21.1,21.14,41560,0
+BATRA.US,D,20170126,000000,21.21,21.295,20.8162,20.86,24084,0
+BATRA.US,D,20170127,000000,20.81,20.91,20.68,20.79,14553,0
+BATRA.US,D,20170130,000000,20.8,21.08,20.26,20.33,30599,0
+BATRA.US,D,20170131,000000,20.35,20.43,19.83,19.92,43519,0
+BATRA.US,D,20170201,000000,20.03,20.14,19.76,19.88,125896,0
+BATRA.US,D,20170202,000000,19.95,20,19.72,19.8,42912,0
+BATRA.US,D,20170203,000000,19.98,20,19.61,19.76,25267,0
+BATRA.US,D,20170206,000000,19.7,19.72,19.4901,19.57,43904,0
+BATRA.US,D,20170207,000000,19.52,19.6499,19.31,19.53,64234,0
+BATRA.US,D,20170208,000000,19.46,19.66,19.3,19.37,41815,0
+BATRA.US,D,20170209,000000,19.37,19.99,19.36,19.96,41369,0
+BATRA.US,D,20170210,000000,19.96,21.77,19.96,21.74,124628,0
+BATRA.US,D,20170213,000000,21.91,21.91,21.25,21.39,54149,0
+BATRA.US,D,20170214,000000,21.27,21.4099,20.76,21.15,54923,0
+BATRA.US,D,20170215,000000,21.05,21.25,20.96,21.17,17778,0
+BATRA.US,D,20170216,000000,20.99,21.1452,20.79,20.92,30985,0
+BATRA.US,D,20170217,000000,21.04,21.24,20.89,21.03,153621,0
+BATRA.US,D,20170221,000000,21.12,21.3,21.085,21.27,50808,0
+BATRA.US,D,20170222,000000,21.37,22.39,21.15,22.31,300615,0
+BATRA.US,D,20170223,000000,22.29,22.32,21.37,21.65,39410,0
+BATRA.US,D,20170224,000000,21.49,21.54,21.27,21.27,28199,0
+BATRA.US,D,20170227,000000,21.4384,21.7,21.34,21.34,56514,0
+BATRA.US,D,20170228,000000,21.5,22.28,21.5,22.03,78147,0
+BATRA.US,D,20170301,000000,22.38,22.81,22.24,22.67,53222,0
+BATRA.US,D,20170302,000000,22.85,22.85,22.5,22.55,36437,0
+BATRA.US,D,20170303,000000,22.51,22.69,21.77,21.81,37467,0
+BATRA.US,D,20170306,000000,21.76,21.89,21.58,21.68,27952,0
+BATRA.US,D,20170307,000000,21.64,22.05,21.48,21.97,31906,0
+BATRA.US,D,20170308,000000,21.91,21.91,21.42,21.53,36918,0
+BATRA.US,D,20170309,000000,21.6213,21.74,21.45,21.52,49375,0
+BATRA.US,D,20170310,000000,21.54,21.91,21.37,21.85,35278,0
+BATRA.US,D,20170313,000000,22.02,23.27,21.94,23.14,392504,0
+BATRA.US,D,20170314,000000,23,23.22,22.2976,22.77,181451,0
+BATRA.US,D,20170315,000000,22.78,22.81,22.49,22.63,42244,0
+BATRA.US,D,20170316,000000,22.67,22.91,22.38,22.72,75618,0
+BATRA.US,D,20170317,000000,22.57,23,22.57,22.88,151740,0
+BATRA.US,D,20170320,000000,23.03,23.36,22.79,23.13,119846,0
+BATRA.US,D,20170321,000000,23.23,23.26,22.39,22.41,47137,0
+BATRA.US,D,20170322,000000,22.47,22.78,22.15,22.55,43964,0
+BATRA.US,D,20170323,000000,22.48,22.82,22.39,22.46,30316,0
+BATRA.US,D,20170324,000000,22.58,22.74,22.36,22.46,17728,0
+BATRA.US,D,20170327,000000,22.34,22.57,22.28,22.49,26990,0
+BATRA.US,D,20170328,000000,22.55,23.13,22.3,23.09,61508,0
+BATRA.US,D,20170329,000000,22.99,23.95,22.87,23.81,323009,0
+BATRA.US,D,20170330,000000,23.92,24.2,23.3178,23.71,31616,0
+BATRA.US,D,20170331,000000,23.73,24.09,23.63,23.94,79117,0
+BATRA.US,D,20170403,000000,23.98,24.05,23.51,23.55,80882,0
+BATRA.US,D,20170404,000000,23.53,23.91,23.515,23.87,54220,0
+BATRA.US,D,20170405,000000,23.91,24.2,23.48,23.51,62092,0
+BATRA.US,D,20170406,000000,23.5,23.76,23.12,23.41,53639,0
+BATRA.US,D,20170407,000000,23.31,23.56,23.22,23.31,45910,0
+BATRA.US,D,20170410,000000,23.31,23.45,22.87,23.12,20713,0
+BATRA.US,D,20170411,000000,23.07,23.45,22.92,23.44,37570,0
+BATRA.US,D,20170412,000000,22.97,23.55,22.97,23.51,41110,0
+BATRA.US,D,20170413,000000,23.49,24.25,23.39,24.18,57443,0
+BATRA.US,D,20170417,000000,24.22,24.37,23.7347,24.02,61282,0
+BATRA.US,D,20170418,000000,23.97,24.23,23.91,24.18,22839,0
+BATRA.US,D,20170419,000000,24.3,24.55,24,24.26,30996,0
+BATRA.US,D,20170420,000000,24.24,25.15,24.24,24.85,59980,0
+BATRA.US,D,20170421,000000,24.81,24.98,24.51,24.52,54451,0
+BATRA.US,D,20170424,000000,24.76,25.01,24.6,24.69,26426,0
+BATRA.US,D,20170425,000000,24.71,25.06,24.68,24.93,86703,0
+BATRA.US,D,20170426,000000,24.98,25.64,24.98,25.22,31106,0
+BATRA.US,D,20170427,000000,25.33,25.33,24.71,24.96,41894,0
+BATRA.US,D,20170428,000000,24.92,25.1,24.57,24.83,35906,0
+BATRA.US,D,20170501,000000,25.01,25.02,24.67,24.83,16372,0
+BATRA.US,D,20170502,000000,24.88,25.06,24.4501,24.97,46455,0
+BATRA.US,D,20170503,000000,24.86,24.86,23.75,23.82,72782,0
+BATRA.US,D,20170504,000000,23.91,24.1,23.6101,23.825,32510,0
+BATRA.US,D,20170505,000000,23.93,25.09,23.93,24.81,170239,0
+BATRA.US,D,20170508,000000,24.88,24.95,24.29,24.37,61994,0
+BATRA.US,D,20170509,000000,24.46,24.7,24.16,24.38,26227,0
+BATRA.US,D,20170510,000000,24.4,24.5499,24.2342,24.32,23716,0
+BATRA.US,D,20170511,000000,24.25,24.6,23.73,24.56,74838,0
+BATRA.US,D,20170512,000000,24.51,24.66,24.15,24.31,26920,0
+BATRA.US,D,20170515,000000,24.42,24.62,24.29,24.43,27464,0
+BATRA.US,D,20170516,000000,24.57,24.94,24.1,24.41,30761,0
+BATRA.US,D,20170517,000000,24.13,24.27,23.7901,23.86,51618,0
+BATRA.US,D,20170518,000000,23.76,23.97,23.68,23.87,55173,0
+BATRA.US,D,20170519,000000,23.83,24.32,23.7,23.92,33828,0
+BATRA.US,D,20170522,000000,24.23,24.35,23.74,24.33,34118,0
+BATRA.US,D,20170523,000000,24.46,24.46,24.05,24.17,16402,0
+BATRA.US,D,20170524,000000,24.16,24.37,23.83,23.99,111303,0
+BATRA.US,D,20170525,000000,24.04,24.36,23.83,24.08,49969,0
+BATRA.US,D,20170526,000000,24.13,24.61,24.12,24.43,21969,0
+BATRA.US,D,20170530,000000,24.33,24.5832,23.8966,24.05,35590,0
+BATRA.US,D,20170531,000000,24.05,24.12,23.645,23.72,38394,0
+BATRA.US,D,20170601,000000,23.76,24.6,23.75,24.5,34941,0
+BATRA.US,D,20170602,000000,24.48,24.85,24.48,24.67,30766,0
+BATRA.US,D,20170605,000000,24.62,24.66,24.31,24.41,24194,0
+BATRA.US,D,20170606,000000,24.14,24.39,23.96,24.2,57167,0
+BATRA.US,D,20170607,000000,24.41,24.54,24.2316,24.38,47592,0
+BATRA.US,D,20170608,000000,24.36,24.46,24.15,24.42,34893,0
+BATRA.US,D,20170609,000000,24.58,24.62,24.085,24.34,32205,0
+BATRA.US,D,20170612,000000,24.26,24.58,24.11,24.16,40394,0
+BATRA.US,D,20170613,000000,24.25,24.35,23.88,24.06,32823,0
+BATRA.US,D,20170614,000000,24.11,24.27,23.78,24.17,39475,0
+BATRA.US,D,20170615,000000,24.05,24.38,24.05,24.36,27272,0
+BATRA.US,D,20170616,000000,24.21,24.31,23.735,23.99,83661,0
+BATRA.US,D,20170619,000000,24.06,24.1,23.7806,23.98,71924,0
+BATRA.US,D,20170620,000000,23.75,23.99,23.2592,23.28,35250,0
+BATRA.US,D,20170621,000000,23.21,23.3,22.81,22.99,55870,0
+BATRA.US,D,20170622,000000,23,23.19,22.78,23.1,59898,0
+BATRA.US,D,20170623,000000,23.17,23.24,22.78,23.14,383403,0
+BATRA.US,D,20170626,000000,23.14,24.07,23.14,23.93,83389,0
+BATRA.US,D,20170627,000000,23.99,24.05,23.75,23.79,52186,0
+BATRA.US,D,20170628,000000,23.9,24.29,23.896,24.16,62202,0
+BATRA.US,D,20170629,000000,24.09,24.15,23.74,23.83,49939,0
+BATRA.US,D,20170630,000000,23.85,24.04,23.74,23.89,23821,0
+BATRA.US,D,20170703,000000,24.112,24.112,23.69,23.89,18586,0
+BATRA.US,D,20170705,000000,23.9,23.96,23.34,23.65,41288,0
+BATRA.US,D,20170706,000000,23.5,24.12,23.25,23.38,257126,0
+BATRA.US,D,20170707,000000,23.65,24.2,23.35,24.1816,68896,0
+BATRA.US,D,20170710,000000,24.05,24.05,23.76,23.91,69364,0
+BATRA.US,D,20170711,000000,24.06,24.08,23.67,23.8,80251,0
+BATRA.US,D,20170712,000000,23.9,24.09,22.88,23.21,248822,0
+BATRA.US,D,20170713,000000,23.25,23.645,23.0488,23.63,32868,0
+BATRA.US,D,20170714,000000,23.6,24.06,23.5,23.97,44630,0
+BATRA.US,D,20170717,000000,24,24.18,23.51,23.62,72102,0
+BATRA.US,D,20170718,000000,23.62,24.16,23.44,24.05,44141,0
+BATRA.US,D,20170719,000000,24.12,24.55,23.78,24.395,471619,0
+BATRA.US,D,20170720,000000,24.4,25.73,24.13,25.38,116373,0
+BATRA.US,D,20170721,000000,25.7,25.74,24.81,25.52,81999,0
+BATRA.US,D,20170724,000000,25.44,25.49,24.81,25.18,76701,0
+BATRA.US,D,20170725,000000,25.28,25.44,25,25.03,43643,0
+BATRA.US,D,20170726,000000,24.99,25.4304,24.85,25.33,32302,0
+BATRA.US,D,20170727,000000,25.5,25.92,25.2,25.24,153384,0
+BATRA.US,D,20170728,000000,25.19,25.899,25.19,25.84,36038,0
+BATRA.US,D,20170731,000000,25.97,26,25.19,25.24,134661,0
+BATRA.US,D,20170801,000000,25.45,25.66,24.76,25.51,85898,0
+BATRA.US,D,20170802,000000,25.54,25.54,24.86,24.97,91748,0
+BATRA.US,D,20170803,000000,24.78,25.5,24.78,24.98,97169,0
+BATRA.US,D,20170804,000000,25,25.281,24.81,25.23,33782,0
+BATRA.US,D,20170807,000000,25.47,25.55,24.7,24.8,37625,0
+BATRA.US,D,20170808,000000,24.69,25.26,24.6,24.71,49892,0
+BATRA.US,D,20170809,000000,24.45,25,24.25,24.54,106745,0
+BATRA.US,D,20170810,000000,24.29,24.74,24.15,24.61,72542,0
+BATRA.US,D,20170811,000000,24.7,24.7,24.245,24.33,36129,0
+BATRA.US,D,20170814,000000,24.35,24.97,24.35,24.95,36994,0
+BATRA.US,D,20170815,000000,24.79,25.03,24.48,24.84,26008,0
+BATRA.US,D,20170816,000000,24.94,25.01,24.61,24.67,33990,0
+BATRA.US,D,20170817,000000,24.66,24.74,24.24,24.27,35915,0
+BATRA.US,D,20170818,000000,24.04,24.4,24.04,24.18,50302,0
+BATRA.US,D,20170821,000000,24.22,24.266,23.88,23.89,24879,0
+BATRA.US,D,20170822,000000,23.89,24.25,23.88,24,21787,0
+BATRA.US,D,20170823,000000,23.89,23.935,23.35,23.43,36040,0
+BATRA.US,D,20170824,000000,23.55,23.89,23.35,23.84,26839,0
+BATRA.US,D,20170825,000000,23.9,23.9,23.595,23.67,17027,0
+BATRA.US,D,20170828,000000,23.77,23.99,23.63,23.96,30317,0
+BATRA.US,D,20170829,000000,23.78,23.9,23.4901,23.67,37102,0
+BATRA.US,D,20170830,000000,23.69,24.04,23.64,23.8,29975,0
+BATRA.US,D,20170831,000000,23.87,24.45,23.87,24.41,62222,0
+BATRA.US,D,20170901,000000,24.39,24.78,24.39,24.65,40517,0
+BATRA.US,D,20170905,000000,24.67,25.07,24.38,24.62,69453,0
+BATRA.US,D,20170906,000000,24.71,25.3,24.6,25.24,46651,0
+BATRA.US,D,20170907,000000,25.3,25.31,24.83,25.11,21394,0
+BATRA.US,D,20170908,000000,25.03,25.16,24.9,25.12,44269,0
+BATRA.US,D,20170911,000000,25.25,25.35,25.13,25.35,17699,0
+BATRA.US,D,20170912,000000,25.4,25.43,24.8,25.21,48684,0
+BATRA.US,D,20170913,000000,25.1,25.34,25,25.28,36683,0
+BATRA.US,D,20170914,000000,25.2,25.2,24.72,24.85,23761,0
+BATRA.US,D,20170915,000000,24.89,24.96,23.44,24.93,74591,0
+BATRA.US,D,20170918,000000,24.97,25.21,24.91,25.07,53593,0
+BATRA.US,D,20170919,000000,25.07,25.11,24.68,24.84,73407,0
+BATRA.US,D,20170920,000000,24.9,25.3,24.87,25.26,36597,0
+BATRA.US,D,20170921,000000,25.33,26.27,25.17,25.86,30530,0
+BATRA.US,D,20170922,000000,25.86,26.13,25.5945,26.12,20088,0
+BATRA.US,D,20170925,000000,26.18,26.52,25.59,25.75,27680,0
+BATRA.US,D,20170926,000000,25.87,26.21,25.23,25.27,70523,0
+BATRA.US,D,20170927,000000,25.32,26.26,25.32,26.11,52339,0
+BATRA.US,D,20170928,000000,26.26,26.28,25.27,25.46,73050,0
+BATRA.US,D,20170929,000000,25.441,25.76,25.37,25.37,28598,0
+BATRA.US,D,20171002,000000,25.49,26.1,25.49,26.08,39618,0
+BATRA.US,D,20171003,000000,26.05,26.32,25.96,26.25,193942,0
+BATRA.US,D,20171004,000000,26.22,26.29,25.8,25.8,42343,0
+BATRA.US,D,20171005,000000,25.93,26,25.55,25.74,25993,0
+BATRA.US,D,20171006,000000,25.57,25.76,25.44,25.67,49045,0
+BATRA.US,D,20171009,000000,25.9,25.9,25.26,25.46,22470,0
+BATRA.US,D,20171010,000000,25.62,25.96,25.16,25.37,25960,0
+BATRA.US,D,20171011,000000,25.42,25.79,25.07,25.32,111089,0
+BATRA.US,D,20171012,000000,25.17,25.2,24.73,24.81,43334,0
+BATRA.US,D,20171013,000000,25.08,25.2,24.64,25.13,28545,0
+BATRA.US,D,20171016,000000,25.23,25.47,24.78,24.83,102060,0
+BATRA.US,D,20171017,000000,24.76,25.06,24.55,24.72,52291,0
+BATRA.US,D,20171018,000000,24.9,25.22,24.66,24.96,48989,0
+BATRA.US,D,20171019,000000,24.92,25,24.57,24.81,24438,0
+BATRA.US,D,20171020,000000,24.94,25.01,24.69,24.88,18528,0
+BATRA.US,D,20171023,000000,24.93,24.93,24.43,24.62,27371,0
+BATRA.US,D,20171024,000000,24.69,24.9199,24.44,24.47,28875,0
+BATRA.US,D,20171025,000000,24.43,24.6,24.27,24.59,21824,0
+BATRA.US,D,20171026,000000,24.64,24.74,24.28,24.42,21788,0
+BATRA.US,D,20171027,000000,24.34,24.48,24.08,24.48,31876,0
+BATRA.US,D,20171030,000000,24.27,24.5,23.9,23.91,44953,0
+BATRA.US,D,20171031,000000,24.13,24.13,23.47,23.48,59423,0
+BATRA.US,D,20171101,000000,23.74,23.74,22.94,23.05,127906,0
+BATRA.US,D,20171102,000000,22.95,23.0555,22.7,22.76,104836,0
+BATRA.US,D,20171103,000000,22.75,22.75,22.32,22.49,88892,0
+BATRA.US,D,20171106,000000,22.39,22.8,22.39,22.66,46929,0
+BATRA.US,D,20171107,000000,22.84,22.8784,22.33,22.56,36944,0
+BATRA.US,D,20171108,000000,22.51,22.75,22.25,22.71,77796,0
+BATRA.US,D,20171109,000000,22.43,23.195,22.2601,22.47,112132,0
+BATRA.US,D,20171110,000000,22.46,22.94,22.17,22.64,92410,0
+BATRA.US,D,20171113,000000,22.6,22.6,22.15,22.22,66913,0
+BATRA.US,D,20171114,000000,22.12,22.25,21.61,21.71,215492,0
+BATRA.US,D,20171115,000000,21.6,21.79,21.48,21.65,30078,0
+BATRA.US,D,20171116,000000,21.71,22.38,21.64,22.34,99309,0
+BATRA.US,D,20171117,000000,22.19,22.62,22.19,22.32,79338,0
+BATRA.US,D,20171120,000000,22.33,22.81,22.2,22.67,85601,0
+BATRA.US,D,20171121,000000,22.74,23.09,22.5072,23.07,45260,0
+BATRA.US,D,20171122,000000,23.09,23.16,22.75,22.79,60339,0
+BATRA.US,D,20171124,000000,22.81,22.81,22.54,22.63,11622,0
+BATRA.US,D,20171127,000000,22.62,22.76,22.22,22.26,26938,0
+BATRA.US,D,20171128,000000,22.27,22.54,21.95,22.39,118023,0
+BATRA.US,D,20171129,000000,22.39,22.59,22.21,22.43,61632,0
+BATRA.US,D,20171130,000000,22.46,22.71,22.29,22.62,55897,0
+BATRA.US,D,20171201,000000,22.56,22.77,22.01,22.45,48006,0
+BATRA.US,D,20171204,000000,22.69,22.92,22.48,22.56,36960,0
+BATRA.US,D,20171205,000000,22.57,22.65,21.65,21.9,146293,0
+BATRA.US,D,20171206,000000,21.96,22.03,21.74,21.84,70030,0
+BATRA.US,D,20171207,000000,21.84,22.24,21.351,21.93,47711,0
+BATRA.US,D,20171208,000000,22.04,22.21,21.74,21.77,34886,0
+BATRA.US,D,20171211,000000,21.7,21.99,21.7,21.9,45138,0
+BATRA.US,D,20171212,000000,21.9,22.6726,21.9,22.54,87406,0
+BATRA.US,D,20171213,000000,22.53,22.86,22.39,22.59,32425,0
+BATRA.US,D,20171214,000000,22.59,23.16,22.59,23.14,45915,0
+BATRA.US,D,20171215,000000,23.15,23.43,23.055,23.34,72340,0
+BATRA.US,D,20171218,000000,23.5,23.75,23.095,23.63,31041,0
+BATRA.US,D,20171219,000000,23.7,23.8776,23.49,23.53,40657,0
+BATRA.US,D,20171220,000000,23.58,23.9699,23.18,23.25,57664,0
+BATRA.US,D,20171221,000000,23.26,23.26,22.7101,22.78,45129,0
+BATRA.US,D,20171222,000000,22.67,22.7833,22.53,22.61,18731,0
+BATRA.US,D,20171226,000000,22.58,22.83,22.4,22.61,19377,0
+BATRA.US,D,20171227,000000,22.61,22.89,22.5808,22.74,28855,0
+BATRA.US,D,20171228,000000,22.77,22.77,21.94,22.26,28263,0
+BATRA.US,D,20171229,000000,22.23,22.36,21.94,22.05,40302,0
+BATRA.US,D,20180102,000000,22.08,22.23,21.8401,22.18,74406,0
+BATRA.US,D,20180103,000000,22.19,22.63,22.055,22.37,38069,0
+BATRA.US,D,20180104,000000,22.41,22.71,21.7,22.11,122735,0
+BATRA.US,D,20180105,000000,22.22,22.39,22.07,22.27,45309,0
+BATRA.US,D,20180108,000000,22.18,22.18,21.9,22.05,29107,0
+BATRA.US,D,20180109,000000,22.11,22.11,21.64,21.64,68640,0
+BATRA.US,D,20180110,000000,21.56,22.0599,21.53,21.7,52814,0
+BATRA.US,D,20180111,000000,21.77,22.8899,21.77,22.72,169042,0
+BATRA.US,D,20180112,000000,22.72,23.18,22.56,23.11,57035,0
+BATRA.US,D,20180116,000000,23.31,23.38,22.5,22.62,97573,0
+BATRA.US,D,20180117,000000,22.73,22.93,22.49,22.92,43742,0
+BATRA.US,D,20180118,000000,22.9,23.16,22.8,22.95,71076,0
+BATRA.US,D,20180119,000000,22.95,23.4,22.91,23.35,95696,0
+BATRA.US,D,20180122,000000,23.5,24.09,23.4,24,130239,0
+BATRA.US,D,20180123,000000,24.05,24.21,23.61,24.14,96239,0
+BATRA.US,D,20180124,000000,24.22,24.33,23.5,23.54,89280,0
+BATRA.US,D,20180125,000000,23.62,23.91,23.4,23.85,33012,0
+BATRA.US,D,20180126,000000,23.99,24.29,23.77,24.08,80645,0
+BATRA.US,D,20180129,000000,24.08,24.41,23.84,24.14,101664,0
+BATRA.US,D,20180130,000000,24.05,24.19,23.7,23.98,29596,0
+BATRA.US,D,20180131,000000,24.05,24.08,23.58,23.6,65972,0
+BATRA.US,D,20180201,000000,23.5,23.91,23.28,23.77,77206,0
+BATRA.US,D,20180202,000000,23.59,23.92,23.54,23.84,80700,0
+BATRA.US,D,20180205,000000,23.65,23.86,23.12,23.13,60887,0
+BATRA.US,D,20180206,000000,22.9,23.453,22.62,23.27,133949,0
+BATRA.US,D,20180207,000000,23.24,23.48,22.9158,23.02,66136,0
+BATRA.US,D,20180208,000000,23.14,23.22,22.72,22.82,88946,0
+BATRA.US,D,20180209,000000,23.21,23.21,22.54,22.93,77227,0
+BATRA.US,D,20180212,000000,23.05,23.1,22.64,22.71,72471,0
+BATRA.US,D,20180213,000000,22.56,22.86,22.31,22.76,66504,0
+BATRA.US,D,20180214,000000,22.56,22.89,22.46,22.84,34364,0
+BATRA.US,D,20180215,000000,22.91,23.105,22.63,23,34390,0
+BATRA.US,D,20180216,000000,22.95,23.0923,22.75,22.8601,70335,0
+BATRA.US,D,20180220,000000,22.81,23.045,22.7,22.91,75504,0
+BATRA.US,D,20180221,000000,23.02,23.41,22.97,23.17,50940,0
+BATRA.US,D,20180222,000000,23.25,23.25,22.96,22.98,24310,0
+BATRA.US,D,20180223,000000,23.09,23.53,23.04,23.52,47037,0
+BATRA.US,D,20180226,000000,23.57,24.19,23.57,23.99,93595,0
+BATRA.US,D,20180227,000000,23.94,24.02,23.62,23.66,48115,0
+BATRA.US,D,20180228,000000,23.75,23.75,22.91,22.92,47517,0
+BATRA.US,D,20180301,000000,22.93,23.93,22.68,23.32,73868,0
+BATRA.US,D,20180302,000000,23.21,23.79,23,23.73,75768,0
+BATRA.US,D,20180305,000000,23.69,23.84,23.26,23.32,96259,0
+BATRA.US,D,20180306,000000,23.42,23.65,23.09,23.61,38221,0
+BATRA.US,D,20180307,000000,23.48,23.8125,23.35,23.76,61331,0
+BATRA.US,D,20180308,000000,23.88,23.96,23.11,23.17,40295,0
+BATRA.US,D,20180309,000000,23.34,23.66,23.06,23.66,44925,0
+BATRA.US,D,20180312,000000,23.65,23.8,23.64,23.74,38771,0
+BATRA.US,D,20180313,000000,23.83,23.83,23.42,23.48,29423,0
+BATRA.US,D,20180314,000000,23.53,23.5673,23.21,23.25,33877,0
+BATRA.US,D,20180315,000000,23.2,23.22,22.96,23.01,25888,0
+BATRA.US,D,20180316,000000,22.96,23.62,22.96,23.28,89424,0
+BATRA.US,D,20180319,000000,23.23,23.32,22.885,23.22,44292,0
+BATRA.US,D,20180320,000000,23.27,23.5325,22.75,23.02,37424,0
+BATRA.US,D,20180321,000000,22.99,23.73,22.99,23.16,53790,0
+BATRA.US,D,20180322,000000,22.97,23.455,22.88,23.11,47767,0
+BATRA.US,D,20180323,000000,23.17,23.33,22.94,22.94,47430,0
+BATRA.US,D,20180326,000000,23.28,23.51,23.11,23.49,39269,0
+BATRA.US,D,20180327,000000,23.55,23.6,23.04,23.16,45287,0
+BATRA.US,D,20180328,000000,23.2,23.29,22.69,22.7,33797,0
+BATRA.US,D,20180329,000000,22.84,23.02,22.71,22.73,49347,0
+BATRA.US,D,20180402,000000,22.74,22.74,22.15,22.64,108805,0
+BATRA.US,D,20180403,000000,22.82,22.85,22.19,22.56,56729,0
+BATRA.US,D,20180404,000000,22.33,22.86,22.33,22.63,61330,0
+BATRA.US,D,20180405,000000,22.73,23.09,22.54,23.03,156196,0
+BATRA.US,D,20180406,000000,22.96,23.21,22.4404,22.6,45581,0
+BATRA.US,D,20180409,000000,22.7,22.8,22.2,22.21,24782,0
+BATRA.US,D,20180410,000000,22.36,22.64,22.24,22.26,57971,0
+BATRA.US,D,20180411,000000,22.25,22.695,22.1,22.25,29653,0
+BATRA.US,D,20180412,000000,22.3,22.6965,22.3,22.52,50334,0
+BATRA.US,D,20180413,000000,22.58,22.66,22.455,22.62,54086,0
+BATRA.US,D,20180416,000000,22.67,23.42,22.53,23.16,61209,0
+BATRA.US,D,20180417,000000,23.15,23.15,22.79,22.93,60186,0
+BATRA.US,D,20180418,000000,22.9,23.107,22.8134,22.85,42919,0
+BATRA.US,D,20180419,000000,22.82,23.09,22.63,22.74,34503,0
+BATRA.US,D,20180420,000000,22.68,22.76,22.46,22.59,63552,0
+BATRA.US,D,20180423,000000,22.66,22.87,22.52,22.66,34957,0
+BATRA.US,D,20180424,000000,22.78,22.78,22.31,22.55,52984,0
+BATRA.US,D,20180425,000000,22.52,22.71,22.37,22.47,73294,0
+BATRA.US,D,20180426,000000,22.52,22.54,22.15,22.15,57262,0
+BATRA.US,D,20180427,000000,22.23,22.23,21.82,21.94,50744,0
+BATRA.US,D,20180430,000000,21.99,22.0612,21.9,21.97,35531,0
+BATRA.US,D,20180501,000000,21.97,21.97,21.77,21.92,37376,0
+BATRA.US,D,20180502,000000,21.87,22.84,21.87,22.61,99712,0
+BATRA.US,D,20180503,000000,22.7,22.91,21.995,22.17,326341,0
+BATRA.US,D,20180504,000000,22.29,22.85,22.07,22.32,352846,0
+BATRA.US,D,20180507,000000,22.42,23.03,22.26,22.96,159906,0
+BATRA.US,D,20180508,000000,22.96,23.205,22.92,22.98,43920,0
+BATRA.US,D,20180509,000000,23.9,24.06,22.5,23.05,82986,0
+BATRA.US,D,20180510,000000,23.04,23.33,22.93,23.14,42030,0
+BATRA.US,D,20180511,000000,22.96,23.47,22.86,23.37,49082,0
+BATRA.US,D,20180514,000000,23.41,24.36,23.21,24.11,124611,0
+BATRA.US,D,20180515,000000,24.1,24.69,23.84,24.16,103517,0
+BATRA.US,D,20180516,000000,24.26,24.36,23.67,24.25,94821,0
+BATRA.US,D,20180517,000000,24.32,24.68,24.25,24.48,42122,0
+BATRA.US,D,20180518,000000,24.55,25.08,24.53,25,236111,0
+BATRA.US,D,20180521,000000,25.02,25.6,25,25.52,47252,0
+BATRA.US,D,20180522,000000,25.47,25.59,25.06,25.12,43429,0
+BATRA.US,D,20180523,000000,25,25.38,24.77,24.85,260102,0
+BATRA.US,D,20180524,000000,24.83,25.14,24.76,25.08,98964,0
+BATRA.US,D,20180525,000000,25.09,25.31,24.75,24.83,52794,0
+BATRA.US,D,20180529,000000,24.74,25.37,24.36,25.28,137088,0
+BATRA.US,D,20180530,000000,25.27,25.835,25.25,25.28,66294,0
+BATRA.US,D,20180531,000000,25.28,25.28,24.73,24.96,54897,0
+BATRA.US,D,20180601,000000,25.13,25.18,24.81,25.04,33571,0
+BATRA.US,D,20180604,000000,25.12,25.39,24.69,24.88,36056,0
+BATRA.US,D,20180605,000000,24.96,25.22,24.68,24.87,45550,0
+BATRA.US,D,20180606,000000,24.9,25.32,24.62,25.22,70123,0
+BATRA.US,D,20180607,000000,25.34,25.82,25.34,25.75,74120,0
+BATRA.US,D,20180608,000000,25.71,25.96,25.41,25.48,38414,0
+BATRA.US,D,20180611,000000,25.5,25.71,25.5,25.64,21272,0
+BATRA.US,D,20180612,000000,25.67,25.925,25.63,25.76,47415,0
+BATRA.US,D,20180613,000000,25.9,25.95,25.62,25.82,38278,0
+BATRA.US,D,20180614,000000,25.94,26,25.6559,25.75,58923,0
+BATRA.US,D,20180615,000000,25.67,26.01,25.64,25.85,90158,0
+BATRA.US,D,20180618,000000,25.84,25.975,25.57,25.69,46618,0
+BATRA.US,D,20180619,000000,25.6,25.94,25.53,25.79,27561,0
+BATRA.US,D,20180620,000000,25.87,26.18,25.61,25.63,27358,0
+BATRA.US,D,20180621,000000,25.64,25.65,25.11,25.41,43634,0
+BATRA.US,D,20180622,000000,25.53,25.7,25.4,25.51,98308,0
+BATRA.US,D,20180625,000000,23.06,25.48,23.06,25.08,56627,0
+BATRA.US,D,20180626,000000,25.08,25.47,24.98,25.46,42451,0
+BATRA.US,D,20180627,000000,25.53,25.53,25.07,25.09,35127,0
+BATRA.US,D,20180628,000000,25.17,25.81,24.93,25.76,70797,0
+BATRA.US,D,20180629,000000,25.8,26.1,25.32,25.71,73092,0
+BATRA.US,D,20180702,000000,25.61,25.724,25.44,25.72,32710,0
+BATRA.US,D,20180703,000000,25.78,26.13,25.66,25.91,15905,0
+BATRA.US,D,20180705,000000,25.99,26.5221,25.8584,26.46,29311,0
+BATRA.US,D,20180706,000000,26.5675,26.59,26.14,26.17,36721,0
+BATRA.US,D,20180709,000000,26.17,26.37,26.05,26.09,30023,0
+BATRA.US,D,20180710,000000,26.16,26.34,25.7386,25.86,20232,0
+BATRA.US,D,20180711,000000,25.85,26.01,25.38,25.57,26823,0
+BATRA.US,D,20180712,000000,25.65,25.82,25.3268,25.78,33867,0
+BATRA.US,D,20180713,000000,25.95,26.23,25.59,26.19,35339,0
+BATRA.US,D,20180716,000000,26.3,26.399,25.735,25.96,27053,0
+BATRA.US,D,20180717,000000,25.88,26.115,25.72,25.88,28653,0
+BATRA.US,D,20180718,000000,25.94,25.94,25.425,25.5,36960,0
+BATRA.US,D,20180719,000000,25.52,25.71,25.33,25.37,16936,0
+BATRA.US,D,20180720,000000,25.3,25.54,25.24,25.44,39123,0
+BATRA.US,D,20180723,000000,25.35,25.393,25,25.04,27475,0
+BATRA.US,D,20180724,000000,25.23,25.23,24.7802,25.01,39208,0
+BATRA.US,D,20180725,000000,25.01,25.21,24.86,25.15,25231,0
+BATRA.US,D,20180726,000000,25.16,25.43,25.1032,25.33,16692,0
+BATRA.US,D,20180727,000000,25.41,25.42,25.04,25.36,35036,0
+BATRA.US,D,20180730,000000,25.39,25.4855,25.15,25.35,54852,0
+BATRA.US,D,20180731,000000,25.37,25.9099,25.37,25.7,26504,0
+BATRA.US,D,20180801,000000,25.7,25.7,25.2325,25.42,120378,0
+BATRA.US,D,20180802,000000,25.31,25.68,25.26,25.53,23368,0
+BATRA.US,D,20180803,000000,25.53,25.56,25.0893,25.36,28113,0
+BATRA.US,D,20180806,000000,25.38,25.55,25.17,25.29,43043,0
+BATRA.US,D,20180807,000000,25.27,25.69,25.0413,25.15,36608,0
+BATRA.US,D,20180808,000000,25.3,26.47,25.3,26.24,96460,0
+BATRA.US,D,20180809,000000,26.26,26.6427,25.91,26.11,43188,0
+BATRA.US,D,20180810,000000,25.99,26.32,25.91,26.3,18612,0
+BATRA.US,D,20180813,000000,26.41,27.02,25.97,26.16,36570,0
+BATRA.US,D,20180814,000000,26.25,26.85,26.18,26.79,56645,0
+BATRA.US,D,20180815,000000,26.81,26.95,26.57,26.88,49520,0
+BATRA.US,D,20180816,000000,26.95,27.384,26.88,26.95,19614,0
+BATRA.US,D,20180817,000000,26.95,26.95,26.32,26.41,15739,0
+BATRA.US,D,20180820,000000,26.52,26.81,26.01,26.19,50854,0
+BATRA.US,D,20180821,000000,26.31,26.8,26.12,26.33,30469,0
+BATRA.US,D,20180822,000000,26.32,26.79,26.16,26.74,28236,0
+BATRA.US,D,20180823,000000,26.75,27.13,26.4132,26.6,34577,0
+BATRA.US,D,20180824,000000,26.65,26.82,26.3622,26.74,29209,0
+BATRA.US,D,20180827,000000,26.85,26.85,26.42,26.42,20583,0
+BATRA.US,D,20180828,000000,26.59,26.59,26.26,26.54,26025,0
+BATRA.US,D,20180829,000000,26.59,26.59,26.2425,26.57,15571,0
+BATRA.US,D,20180830,000000,26.53,26.83,26.34,26.77,28384,0
+BATRA.US,D,20180831,000000,26.73,26.8,26.41,26.68,26335,0
+BATRA.US,D,20180904,000000,26.69,26.8,26.33,26.58,35231,0
+BATRA.US,D,20180905,000000,26.64,26.64,25.82,25.89,45386,0
+BATRA.US,D,20180906,000000,25.97,26.15,25.05,25.75,79054,0
+BATRA.US,D,20180907,000000,25.74,26.04,25.53,25.74,39057,0
+BATRA.US,D,20180910,000000,25.83,25.89,25.29,25.55,60254,0
+BATRA.US,D,20180911,000000,25.3,25.51,25.1,25.41,61930,0
+BATRA.US,D,20180912,000000,25.43,26.02,25.05,25.9,87996,0
+BATRA.US,D,20180913,000000,26.01,26.42,25.98,26.15,54549,0
+BATRA.US,D,20180914,000000,26.2,26.69,26.04,26.04,34893,0
+BATRA.US,D,20180917,000000,26.09,26.17,25.4617,25.54,30097,0
+BATRA.US,D,20180918,000000,25.54,26.12,25.54,25.85,39605,0
+BATRA.US,D,20180919,000000,25.86,26.55,25.86,26.3,48511,0
+BATRA.US,D,20180920,000000,26.35,26.475,26.08,26.41,55317,0
+BATRA.US,D,20180921,000000,26.43,26.56,26,26.19,121319,0
+BATRA.US,D,20180924,000000,26.32,26.3999,26.1111,26.24,65186,0
+BATRA.US,D,20180925,000000,26.3,26.61,26.24,26.4,111464,0
+BATRA.US,D,20180926,000000,26.5,27.71,26.5,27.23,150294,0
+BATRA.US,D,20180927,000000,27.3,27.93,26.61,26.75,82046,0
+BATRA.US,D,20180928,000000,26.66,27.43,26.51,27.28,53574,0
+BATRA.US,D,20181001,000000,27.35,27.745,26.91,27.05,26954,0
+BATRA.US,D,20181002,000000,27.07,27.07,26.49,26.56,20717,0
+BATRA.US,D,20181003,000000,26.62,27.04,26.52,26.99,35901,0
+BATRA.US,D,20181004,000000,27.07,27.07,26.45,26.49,28664,0
+BATRA.US,D,20181005,000000,24.8,26.37,24.8,26.32,72029,0
+BATRA.US,D,20181008,000000,26.32,26.55,26.01,26.36,32315,0
+BATRA.US,D,20181009,000000,26.3,26.5,25.82,25.85,34275,0
+BATRA.US,D,20181010,000000,25.93,25.93,24.81,24.93,79235,0
+BATRA.US,D,20181011,000000,24.94,25.105,24.58,24.87,72554,0
+BATRA.US,D,20181012,000000,25.19,25.21,24.57,24.79,39851,0
+BATRA.US,D,20181015,000000,24.79,25.32,24.52,25.1,33072,0
+BATRA.US,D,20181016,000000,25.26,25.76,25.1016,25.74,32057,0
+BATRA.US,D,20181017,000000,25.7,26.15,25.29,26.05,30496,0
+BATRA.US,D,20181018,000000,26,26.06,25.62,25.79,24761,0
+BATRA.US,D,20181019,000000,25.82,26.12,25.56,25.77,33381,0
+BATRA.US,D,20181022,000000,25.82,26.28,25.78,26.26,31028,0
+BATRA.US,D,20181023,000000,25.95,26.29,25.7,26.14,30991,0
+BATRA.US,D,20181024,000000,26.09,26.1,25.2677,25.32,54870,0
+BATRA.US,D,20181025,000000,25.45,25.63,25.15,25.41,44898,0
+BATRA.US,D,20181026,000000,25.15,25.6,24.9025,25.37,41952,0
+BATRA.US,D,20181029,000000,25.58,25.83,24.82,25.19,35939,0
+BATRA.US,D,20181030,000000,25.22,25.695,25.09,25.36,33961,0
+BATRA.US,D,20181031,000000,25.45,25.95,25.42,25.8,41599,0
+BATRA.US,D,20181101,000000,26,26.165,25.68,25.86,41489,0
+BATRA.US,D,20181102,000000,25.88,26.01,25.55,25.97,25895,0
+BATRA.US,D,20181105,000000,25.93,25.96,25.41,25.55,57942,0
+BATRA.US,D,20181106,000000,25.58,25.87,25.58,25.87,35818,0
+BATRA.US,D,20181107,000000,26.02,26.06,25.61,25.95,47487,0
+BATRA.US,D,20181108,000000,25.86,26.57,24.98,26,128903,0
+BATRA.US,D,20181109,000000,26.09,26.21,25.44,25.45,82505,0
+BATRA.US,D,20181112,000000,25.38,25.65,24.67,24.92,47287,0
+BATRA.US,D,20181113,000000,24.97,25.3,24.84,25.03,61767,0
+BATRA.US,D,20181114,000000,25.21,25.34,24.9,24.92,58380,0
+BATRA.US,D,20181115,000000,24.94,25.27,24.38,25.1,53667,0
+BATRA.US,D,20181116,000000,25.07,25.07,24.73,24.88,33112,0
+BATRA.US,D,20181119,000000,24.84,24.85,24,24.1,64255,0
+BATRA.US,D,20181120,000000,23.86,23.99,23.54,23.81,110668,0
+BATRA.US,D,20181121,000000,23.96,24.805,23.89,24.64,22957,0
+BATRA.US,D,20181123,000000,24.34,24.93,24.34,24.71,36577,0
+BATRA.US,D,20181126,000000,24.89,24.89,24.39,24.47,29879,0
+BATRA.US,D,20181127,000000,24.49,24.77,24.19,24.68,44957,0
+BATRA.US,D,20181128,000000,24.71,25.31,24.6559,25.28,31644,0
+BATRA.US,D,20181129,000000,25.18,25.4676,25.05,25.28,25957,0
+BATRA.US,D,20181130,000000,25.34,25.48,24.8541,25.01,51795,0
+BATRA.US,D,20181203,000000,25.25,25.25,24.71,25.06,27787,0
+BATRA.US,D,20181204,000000,25,25.47,25,25.03,39184,0
+BATRA.US,D,20181206,000000,24.8,25.48,24.7501,25.48,36676,0
+BATRA.US,D,20181207,000000,25.32,25.55,25.13,25.24,28997,0
+BATRA.US,D,20181210,000000,25.2,25.56,25.18,25.56,21923,0
+BATRA.US,D,20181211,000000,25.77,25.9,25.6222,25.74,27003,0
+BATRA.US,D,20181212,000000,25.92,26.08,25.71,25.71,30152,0
+BATRA.US,D,20181213,000000,25.71,25.85,25.41,25.59,44073,0
+BATRA.US,D,20181214,000000,25.47,25.5952,25.2281,25.43,21124,0
+BATRA.US,D,20181217,000000,25.5812,25.5812,24.92,24.96,40004,0
+BATRA.US,D,20181218,000000,25.11,25.11,24.751,24.82,31623,0
+BATRA.US,D,20181219,000000,24.83,25,24.44,24.52,48638,0
+BATRA.US,D,20181220,000000,24.63,24.94,24.14,24.72,47481,0
+BATRA.US,D,20181221,000000,24.89,25.33,24.2406,24.27,69527,0
+BATRA.US,D,20181224,000000,24.28,24.44,23.68,23.68,26742,0
+BATRA.US,D,20181226,000000,23.88,24.75,23.74,24.71,41466,0
+BATRA.US,D,20181227,000000,24.43,24.53,23.88,24.5,21510,0
+BATRA.US,D,20181228,000000,24.22,24.85,23.96,24.71,45891,0
+BATRA.US,D,20181231,000000,24.82,25.01,24.5,24.94,24554,0
+BATRA.US,D,20190102,000000,24.68,24.95,24.38,24.87,11353,0
+BATRA.US,D,20190103,000000,24.75,24.9814,24.61,24.88,33603,0
+BATRA.US,D,20190104,000000,25.07,25.09,24.713,24.9,35594,0
+BATRA.US,D,20190107,000000,24.9,25.04,24.57,24.83,39281,0
+BATRA.US,D,20190108,000000,24.89,25.495,24.86,25.4,50610,0
+BATRA.US,D,20190109,000000,25.26,25.52,25.13,25.19,54347,0
+BATRA.US,D,20190110,000000,25.14,25.4772,25.14,25.39,33949,0
+BATRA.US,D,20190111,000000,25.36,25.93,25.3,25.36,29181,0
+BATRA.US,D,20190114,000000,25.38,25.48,25.15,25.35,27652,0
+BATRA.US,D,20190115,000000,25.45,25.67,25.26,25.52,35688,0
+BATRA.US,D,20190116,000000,25.59,25.7267,25.4,25.49,33186,0
+BATRA.US,D,20190117,000000,25.46,25.95,25.43,25.83,29666,0
+BATRA.US,D,20190118,000000,25.94,26.39,25.9222,26.14,39101,0
+BATRA.US,D,20190122,000000,26.22,26.42,25.75,26.02,97771,0
+BATRA.US,D,20190123,000000,26.18,26.52,25.88,26.45,131076,0
+BATRA.US,D,20190124,000000,26.56,27.06,26.365,26.79,107474,0
+BATRA.US,D,20190125,000000,26.9,27.05,26.78,26.9,66560,0
+BATRA.US,D,20190128,000000,26.87,26.94,26.59,26.89,48261,0
+BATRA.US,D,20190129,000000,26.86,27.28,26.86,26.88,36233,0
+BATRA.US,D,20190130,000000,27.03,27.215,26.62,26.91,69188,0
+BATRA.US,D,20190131,000000,27.04,27.19,26.99,27.14,72853,0
+BATRA.US,D,20190201,000000,27.3,27.5949,27.07,27.21,77113,0
+BATRA.US,D,20190204,000000,27.24,27.79,27.15,27.64,106747,0
+BATRA.US,D,20190205,000000,27.61,28.31,27.5,28.23,151058,0
+BATRA.US,D,20190206,000000,28.28,28.78,28.09,28.49,112909,0
+BATRA.US,D,20190207,000000,28.41,28.5,28.14,28.21,70233,0
+BATRA.US,D,20190208,000000,28.2,28.6562,28.09,28.59,54338,0
+BATRA.US,D,20190211,000000,28.67,29.14,28.59,29.07,78892,0
+BATRA.US,D,20190212,000000,29.15,29.27,28.91,29.17,44005,0
+BATRA.US,D,20190213,000000,29.0717,29.31,29.02,29.05,39625,0
+BATRA.US,D,20190214,000000,28.77,29.14,28.75,28.87,29567,0
+BATRA.US,D,20190215,000000,28.97,29.1,28.84,28.98,38757,0
+BATRA.US,D,20190219,000000,29.05,29.15,28.7304,28.91,31981,0
+BATRA.US,D,20190220,000000,28.9,29.11,28.8936,29.04,67126,0
+BATRA.US,D,20190221,000000,28.88,29.51,28.88,29.21,73759,0
+BATRA.US,D,20190222,000000,29.39,29.66,29.28,29.51,48370,0
+BATRA.US,D,20190225,000000,29.56,29.64,29.32,29.36,27213,0
+BATRA.US,D,20190226,000000,29.36,29.36,28.65,28.65,29501,0
+BATRA.US,D,20190227,000000,28.66,28.74,28.51,28.56,30490,0
+BATRA.US,D,20190228,000000,28.68,28.71,27.73,27.76,51056,0
+BATRA.US,D,20190301,000000,27.99,28.29,27.66,28.29,46568,0
+BATRA.US,D,20190304,000000,28.3,28.3,27.86,27.94,51801,0
+BATRA.US,D,20190305,000000,28.01,28.22,27.84,27.88,22711,0
+BATRA.US,D,20190306,000000,27.645,27.9,27.51,27.69,22554,0
+BATRA.US,D,20190307,000000,27.61,27.91,27.555,27.84,71172,0
+BATRA.US,D,20190308,000000,27.78,28.33,27.78,28.22,57996,0
+BATRA.US,D,20190311,000000,28.42,28.55,28.15,28.2,20615,0
+BATRA.US,D,20190312,000000,28.29,28.79,28.19,28.46,21706,0
+BATRA.US,D,20190313,000000,28.57,28.6,28.25,28.29,26020,0
+BATRA.US,D,20190314,000000,28.28,28.44,28.11,28.14,23340,0
+BATRA.US,D,20190315,000000,28.19,28.695,28.03,28.55,75341,0
+BATRA.US,D,20190318,000000,28.58,28.67,28.2722,28.51,33863,0
+BATRA.US,D,20190319,000000,28.61,28.8,28.44,28.54,24180,0
+BATRA.US,D,20190320,000000,28.6727,28.82,28.3,28.53,30326,0
+BATRA.US,D,20190321,000000,28.52,28.88,28.48,28.57,38374,0
+BATRA.US,D,20190322,000000,28.58,28.64,28.08,28.11,39543,0
+BATRA.US,D,20190325,000000,28,28.43,27.84,28.27,48097,0
+BATRA.US,D,20190326,000000,28.45,28.79,28.1799,28.23,26288,0
+BATRA.US,D,20190327,000000,28.22,28.36,27.97,27.97,72652,0
+BATRA.US,D,20190328,000000,27.98,28.33,27.98,28.15,35232,0
+BATRA.US,D,20190329,000000,28.38,28.38,27.55,27.94,58867,0
+BATRA.US,D,20190401,000000,28.1,28.15,27.5675,27.77,41042,0
+BATRA.US,D,20190402,000000,27.85,28.05,27.15,27.42,46704,0
+BATRA.US,D,20190403,000000,27.66,27.86,27.47,27.57,22207,0
+BATRA.US,D,20190404,000000,27.72,27.73,27.26,27.28,23007,0
+BATRA.US,D,20190405,000000,27.35,27.9192,27.26,27.88,29876,0
+BATRA.US,D,20190408,000000,27.94,27.94,27.71,27.74,20993,0
+BATRA.US,D,20190409,000000,27.66,27.89,27.63,27.67,16767,0
+BATRA.US,D,20190410,000000,27.74,28.26,27.67,28.26,69091,0
+BATRA.US,D,20190411,000000,28.12,28.399,28.04,28.12,40058,0
+BATRA.US,D,20190412,000000,28.3,28.71,28.12,28.65,46800,0
+BATRA.US,D,20190415,000000,28.61,28.82,28.35,28.56,24460,0
+BATRA.US,D,20190416,000000,28.65,28.75,28.54,28.54,38187,0
+BATRA.US,D,20190417,000000,28.84,28.84,28.44,28.48,43972,0
+BATRA.US,D,20190418,000000,28.46,28.73,28.24,28.65,52606,0
+BATRA.US,D,20190422,000000,28.48,28.7139,28.3,28.36,32098,0
+BATRA.US,D,20190423,000000,28.49,28.71,28.37,28.42,43821,0
+BATRA.US,D,20190424,000000,28.42,28.6975,28.37,28.49,33410,0
+BATRA.US,D,20190425,000000,28.42,28.53,28.16,28.16,30003,0
+BATRA.US,D,20190426,000000,28.21,28.5155,28.21,28.37,17079,0
+BATRA.US,D,20190429,000000,28.49,28.49,28.22,28.22,15280,0
+BATRA.US,D,20190430,000000,28.18,28.42,28.18,28.36,26795,0
+BATRA.US,D,20190501,000000,28.35,28.6,28.09,28.09,26171,0
+BATRA.US,D,20190502,000000,28.19,28.19,27.69,28.02,35700,0
+BATRA.US,D,20190503,000000,28.13,28.25,28.03,28.24,18185,0
+BATRA.US,D,20190506,000000,28,28.2901,28,28.24,12798,0
+BATRA.US,D,20190507,000000,28.1,28.31,27.63,27.78,18380,0
+BATRA.US,D,20190508,000000,27.65,27.9461,27.48,27.57,34859,0
+BATRA.US,D,20190509,000000,27.43,28.7,27.145,27.36,28034,0
+BATRA.US,D,20190510,000000,27.37,27.5,26.97,27.41,27993,0
+BATRA.US,D,20190513,000000,27.1,27.1699,26.56,26.92,27455,0
+BATRA.US,D,20190514,000000,26.89,26.95,26.27,26.85,42089,0
+BATRA.US,D,20190515,000000,26.73,27.065,26.73,27.05,13654,0
+BATRA.US,D,20190516,000000,27.07,27.5,27.03,27.46,15992,0
+BATRA.US,D,20190517,000000,27.31,27.7899,27.2845,27.54,29078,0
+BATRA.US,D,20190520,000000,27.37,27.65,27.37,27.62,31185,0
+BATRA.US,D,20190521,000000,27.72,27.8,27.48,27.58,14065,0
+BATRA.US,D,20190522,000000,27.51,27.54,27.2,27.2,17271,0
+BATRA.US,D,20190523,000000,26.97,27.09,26.27,26.42,42600,0
+BATRA.US,D,20190524,000000,26.45,26.77,26.45,26.72,17223,0
+BATRA.US,D,20190528,000000,26.72,27.329,26.72,27.01,39070,0
+BATRA.US,D,20190529,000000,26.98,27.02,26.68,26.89,29441,0
+BATRA.US,D,20190530,000000,27.17,27.2751,26.56,26.7,29105,0
+BATRA.US,D,20190531,000000,26.57,26.69,26.375,26.54,42829,0
+BATRA.US,D,20190603,000000,26.68,26.82,26.26,26.55,35765,0
+BATRA.US,D,20190604,000000,26.65,27.18,26.59,26.59,26077,0
+BATRA.US,D,20190605,000000,26.61,27.43,26.41,27.13,29261,0
+BATRA.US,D,20190606,000000,26.97,27.25,26.71,26.75,15975,0
+BATRA.US,D,20190607,000000,26.8,26.97,26.8,26.93,12166,0
+BATRA.US,D,20190610,000000,27,27.39,26.64,26.79,31859,0
+BATRA.US,D,20190611,000000,26.86,26.86,26.1192,26.48,38112,0
+BATRA.US,D,20190612,000000,26.5,26.86,26.5,26.72,12954,0
+BATRA.US,D,20190613,000000,26.87,27.15,26.87,26.95,35073,0
+BATRA.US,D,20190614,000000,27.01,27.17,26.88,26.89,26094,0
+BATRA.US,D,20190617,000000,26.92,27.14,26.7,27.13,12671,0
+BATRA.US,D,20190618,000000,27.21,27.46,27.04,27.21,47429,0
+BATRA.US,D,20190619,000000,27.12,27.37,27,27.15,22897,0
+BATRA.US,D,20190620,000000,27.38,27.38,26.96,27.02,16588,0
+BATRA.US,D,20190621,000000,26.91,27.09,26.64,26.84,29608,0
+BATRA.US,D,20190624,000000,26.85,27.06,26.48,26.69,31771,0
+BATRA.US,D,20190625,000000,26.83,26.95,26.62,26.93,27642,0
+BATRA.US,D,20190626,000000,26.93,26.98,26.7,26.73,15673,0
+BATRA.US,D,20190627,000000,26.8,27.41,26.685,27.41,33734,0
+BATRA.US,D,20190628,000000,27.4,27.97,27.3,27.8,122046,0
+BATRA.US,D,20190701,000000,28,28.36,27.71,28,29745,0
+BATRA.US,D,20190702,000000,28.03,28.14,27.355,27.37,23173,0
+BATRA.US,D,20190703,000000,27.4,27.76,27.4,27.69,6770,0
+BATRA.US,D,20190705,000000,27.65,28.06,27.46,28.06,8665,0
+BATRA.US,D,20190708,000000,27.96,27.98,27.78,27.91,12668,0
+BATRA.US,D,20190709,000000,27.98,28.14,27.94,28.09,13899,0
+BATRA.US,D,20190710,000000,28.14,28.29,27.87,28.14,20497,0
+BATRA.US,D,20190711,000000,28.18,28.25,27.82,27.82,23049,0
+BATRA.US,D,20190712,000000,27.89,28.05,27.74,27.76,16776,0
+BATRA.US,D,20190715,000000,28.13,28.37,27.83,28.12,67581,0
+BATRA.US,D,20190716,000000,28.16,28.71,28,28.04,43136,0
+BATRA.US,D,20190717,000000,28.08,28.26,27.72,27.96,27368,0
+BATRA.US,D,20190718,000000,27.88,28.12,27.78,27.99,27801,0
+BATRA.US,D,20190719,000000,27.98,28.85,27.98,28.32,47122,0
+BATRA.US,D,20190722,000000,28.34,28.49,28.05,28.34,42164,0
+BATRA.US,D,20190723,000000,28.34,28.41,27.98,28.34,16074,0
+BATRA.US,D,20190724,000000,28.29,28.725,28.2,28.56,29545,0
+BATRA.US,D,20190725,000000,28.59,28.8,28.29,28.42,20625,0
+BATRA.US,D,20190726,000000,28.345,28.69,28.345,28.63,21549,0
+BATRA.US,D,20190729,000000,28.6,29.0299,28.43,28.88,37788,0
+BATRA.US,D,20190730,000000,28.83,29.55,28.78,29.08,103913,0
+BATRA.US,D,20190731,000000,29.12,29.605,28.84,28.9,69991,0
+BATRA.US,D,20190801,000000,29,29.56,28.74,28.77,62767,0
+BATRA.US,D,20190802,000000,28.74,28.74,28.155,28.59,30890,0
+BATRA.US,D,20190805,000000,28.31,28.53,27.85,28.19,47322,0
+BATRA.US,D,20190806,000000,28.48,28.75,27.85,28.48,47552,0
+BATRA.US,D,20190807,000000,28.25,29.02,27.89,28.57,37178,0
+BATRA.US,D,20190808,000000,28.91,29.2,28.09,28.69,53461,0
+BATRA.US,D,20190809,000000,28.84,29.4354,27.93,28.55,43391,0
+BATRA.US,D,20190812,000000,28.39,28.73,28.13,28.14,41979,0
+BATRA.US,D,20190813,000000,28.154,28.57,28.154,28.24,16803,0
+BATRA.US,D,20190814,000000,28.03,28.03,27.22,27.63,33185,0
+BATRA.US,D,20190815,000000,27.52,27.86,27.46,27.77,31576,0
+BATRA.US,D,20190816,000000,27.8,28.33,27.8,28.23,41063,0
+BATRA.US,D,20190819,000000,28.46,28.6,28.1,28.45,51611,0
+BATRA.US,D,20190820,000000,28.5,28.5,27.98,28.14,28817,0
+BATRA.US,D,20190821,000000,28.26,28.37,28.04,28.16,16050,0
+BATRA.US,D,20190822,000000,28.08,28.39,27.87,27.88,57675,0
+BATRA.US,D,20190823,000000,27.83,28.02,27.16,27.32,45789,0
+BATRA.US,D,20190826,000000,27.49,27.89,27.32,27.78,28778,0
+BATRA.US,D,20190827,000000,27.92,27.99,27.18,27.18,31950,0
+BATRA.US,D,20190828,000000,27.18,27.519,27.18,27.4,40607,0
+BATRA.US,D,20190829,000000,27.56,27.86,27.37,27.75,25387,0
+BATRA.US,D,20190830,000000,27.82,27.95,27.29,27.47,41296,0
+BATRA.US,D,20190903,000000,27.4,27.955,27.29,27.68,29154,0
+BATRA.US,D,20190904,000000,27.69,28.08,27.69,27.98,29270,0
+BATRA.US,D,20190905,000000,28.13,28.61,28.07,28.11,30339,0
+BATRA.US,D,20190906,000000,28.17,28.29,27.8489,27.95,44433,0
+BATRA.US,D,20190909,000000,28,28,27.5,27.87,32254,0
+BATRA.US,D,20190910,000000,27.8,28.16,27.66,27.94,24760,0
+BATRA.US,D,20190911,000000,28.03,28.72,27.96,28.69,30206,0
+BATRA.US,D,20190912,000000,28.69,29.63,28.495,29.32,62657,0
+BATRA.US,D,20190913,000000,29.42,29.94,29.01,29.36,91298,0
+BATRA.US,D,20190916,000000,29.3,29.81,29.2,29.61,69313,0
+BATRA.US,D,20190917,000000,29.59,30.11,29.5,29.97,91199,0
+BATRA.US,D,20190918,000000,29.99,30.1,29.45,29.55,110339,0
+BATRA.US,D,20190919,000000,29.59,29.59,28.98,29.16,131060,0
+BATRA.US,D,20190920,000000,29.13,29.18,28.75,28.92,164954,0
+BATRA.US,D,20190923,000000,29.14,29.14,28.67,28.67,28253,0
+BATRA.US,D,20190924,000000,28.79,28.97,28.24,28.29,64001,0
+BATRA.US,D,20190925,000000,28.15,28.39,28.15,28.32,32758,0
+BATRA.US,D,20190926,000000,28.18,28.36,28.02,28.09,21635,0
+BATRA.US,D,20190927,000000,28.06,28.32,27.83,27.97,77512,0
+BATRA.US,D,20190930,000000,27.99,28.1,27.82,27.83,25698,0
+BATRA.US,D,20191001,000000,28.0221,28.28,27.78,27.84,31901,0
+BATRA.US,D,20191002,000000,27.69,27.87,27.65,27.75,37375,0
+BATRA.US,D,20191003,000000,27.63,27.95,27.63,27.74,32281,0
+BATRA.US,D,20191004,000000,27.76,28.07,27.69,27.75,48943,0
+BATRA.US,D,20191007,000000,27.7,28.03,27.6804,27.8,39524,0
+BATRA.US,D,20191008,000000,27.59,27.705,27.34,27.46,189359,0
+BATRA.US,D,20191009,000000,27.53,27.67,27.35,27.45,53140,0
+BATRA.US,D,20191010,000000,27.34,27.6,27.3,27.41,22366,0
+BATRA.US,D,20191011,000000,27.59,27.76,27.395,27.5,43351,0
+BATRA.US,D,20191014,000000,27.5,27.54,27.2,27.33,31777,0
+BATRA.US,D,20191015,000000,27.41,27.57,27.27,27.46,28847,0
+BATRA.US,D,20191016,000000,27.41,27.495,27.17,27.41,55617,0
+BATRA.US,D,20191017,000000,27.49,28.025,27.46,27.88,37397,0
+BATRA.US,D,20191018,000000,27.78,27.92,27.5573,27.79,113212,0
+BATRA.US,D,20191021,000000,27.94,28.36,27.75,28.19,29896,0
+BATRA.US,D,20191022,000000,28.21,28.25,27.78,27.86,38329,0
+BATRA.US,D,20191023,000000,27.82,27.95,27.7307,27.87,30973,0
+BATRA.US,D,20191024,000000,27.94,28.11,27.75,28.09,25793,0
+BATRA.US,D,20191025,000000,28.1,28.65,27.95,28.51,35948,0
+BATRA.US,D,20191028,000000,28.57,29.23,28.57,29.19,32852,0
+BATRA.US,D,20191029,000000,29.12,29.34,28.98,29.23,24307,0
+BATRA.US,D,20191030,000000,29.23,29.52,29.1033,29.52,28362,0
+BATRA.US,D,20191031,000000,29.49,29.59,29.2794,29.52,62104,0
+BATRA.US,D,20191101,000000,29.6,29.91,29.5,29.63,28941,0
+BATRA.US,D,20191104,000000,29.74,29.78,29.54,29.61,23397,0
+BATRA.US,D,20191105,000000,29.7,29.97,29.655,29.92,35564,0
+BATRA.US,D,20191106,000000,29.87,29.87,29.61,29.71,21367,0
+BATRA.US,D,20191107,000000,29.84,29.93,29.43,29.74,45835,0
+BATRA.US,D,20191108,000000,29.66,29.76,29.2554,29.58,35176,0
+BATRA.US,D,20191111,000000,29.72,29.96,28.32,28.99,99489,0
+BATRA.US,D,20191112,000000,28.89,29.01,28.16,28.55,51285,0
+BATRA.US,D,20191113,000000,28.49,28.49,27.39,27.8,58995,0
+BATRA.US,D,20191114,000000,27.81,28.41,27.81,28.23,30150,0
+BATRA.US,D,20191115,000000,28.41,28.41,27.82,27.82,42373,0
+BATRA.US,D,20191118,000000,27.83,28.05,27.52,27.92,29166,0
+BATRA.US,D,20191119,000000,27.96,28.1879,27.91,27.91,16327,0
+BATRA.US,D,20191120,000000,27.8,27.9,27.47,27.67,40502,0
+BATRA.US,D,20191121,000000,27.63,27.63,27.045,27.26,108869,0
+BATRA.US,D,20191122,000000,27.09,27.18,26.95,27.08,43120,0
+BATRA.US,D,20191125,000000,27.09,27.71,27.09,27.55,72737,0
+BATRA.US,D,20191126,000000,27.6,27.7178,27.38,27.45,32780,0
+BATRA.US,D,20191127,000000,27.56,28.1,27.445,28.08,57033,0
+BATRA.US,D,20191129,000000,28.08,28.43,27.98,28.39,22927,0
+BATRA.US,D,20191202,000000,28.3,28.3,27.52,27.56,39066,0
+BATRA.US,D,20191203,000000,27.4,27.8,26.91,27.19,48134,0
+BATRA.US,D,20191204,000000,27.3,27.78,27.12,27.57,87893,0
+BATRA.US,D,20191205,000000,27.75,28.1,27.54,28.08,45931,0
+BATRA.US,D,20191206,000000,28.22,29.12,28.22,28.69,72991,0
+BATRA.US,D,20191209,000000,28.8,29.1,28.5521,28.86,63877,0
+BATRA.US,D,20191210,000000,28.83,29.05,28.7,28.93,43636,0
+BATRA.US,D,20191211,000000,28.98,29.39,28.98,29.26,46229,0
+BATRA.US,D,20191212,000000,29.2,29.37,29.03,29.19,31647,0
+BATRA.US,D,20191213,000000,29.2,29.44,29.14,29.17,24652,0
+BATRA.US,D,20191216,000000,29.32,29.58,29.25,29.54,55849,0
+BATRA.US,D,20191217,000000,29.72,29.96,29.69,29.94,38719,0
+BATRA.US,D,20191218,000000,29.99,29.99,29.79,29.87,52638,0
+BATRA.US,D,20191219,000000,29.855,30,29.7109,30,27085,0
+BATRA.US,D,20191220,000000,30,30.09,29.63,29.74,68473,0
+BATRA.US,D,20191223,000000,29.74,29.94,29.57,29.77,33590,0
+BATRA.US,D,20191224,000000,29.68,29.7,29.55,29.67,11942,0
+BATRA.US,D,20191226,000000,29.64,29.85,29.64,29.76,17006,0
+BATRA.US,D,20191227,000000,29.81,30,29.6,29.79,16111,0
+BATRA.US,D,20191230,000000,29.76,29.76,29.54,29.73,26946,0
+BATRA.US,D,20191231,000000,29.77,29.88,29.42,29.65,28205,0
+BATRA.US,D,20200102,000000,29.79,29.9,29.21,29.57,21211,0
+BATRA.US,D,20200103,000000,29.2,29.87,29.2,29.7,20053,0
+BATRA.US,D,20200106,000000,29.53,29.7497,29.53,29.64,18752,0
+BATRA.US,D,20200107,000000,29.63,29.82,29.5328,29.63,16178,0
+BATRA.US,D,20200108,000000,29.42,29.83,29.26,29.33,47183,0
+BATRA.US,D,20200109,000000,29.46,29.5,29,29.05,45046,0
+BATRA.US,D,20200110,000000,29.05,29.23,28.62,28.82,40485,0
+BATRA.US,D,20200113,000000,28.87,29.77,28.77,29.77,30820,0
+BATRA.US,D,20200114,000000,29.62,29.97,29.51,29.61,29753,0
+BATRA.US,D,20200115,000000,29.58,29.75,29.39,29.59,24182,0
+BATRA.US,D,20200116,000000,29.88,29.88,29.53,29.77,68126,0
+BATRA.US,D,20200117,000000,29.99,30.16,29.44,29.44,79218,0
+BATRA.US,D,20200121,000000,29.47,29.79,29.13,29.51,76952,0
+BATRA.US,D,20200122,000000,29.59,29.62,28.95,29.02,50000,0
+BATRA.US,D,20200123,000000,28.98,29.675,28.82,29.5,80572,0
+BATRA.US,D,20200124,000000,29.62,29.7293,28.88,29.17,58398,0
+BATRA.US,D,20200127,000000,29.17,29.66,29.02,29.56,87462,0
+BATRA.US,D,20200128,000000,29.72,29.96,29.47,29.5,45423,0
+BATRA.US,D,20200129,000000,29.57,29.8,29.23,29.5,44701,0
+BATRA.US,D,20200130,000000,29.24,29.63,29.24,29.6,27905,0
+BATRA.US,D,20200131,000000,29.57,29.6641,29.115,29.25,39409,0
+BATRA.US,D,20200203,000000,29.37,29.72,29.21,29.24,33611,0
+BATRA.US,D,20200204,000000,29.85,29.85,29.28,29.36,60124,0
+BATRA.US,D,20200205,000000,29.5,29.89,29.215,29.81,51589,0
+BATRA.US,D,20200206,000000,29.9,30,29.42,29.5,25127,0
+BATRA.US,D,20200207,000000,29.47,29.47,29.05,29.2,21142,0
+BATRA.US,D,20200210,000000,29.15,29.36,29.14,29.23,45040,0
+BATRA.US,D,20200211,000000,29.34,29.44,28.9,28.99,39800,0
+BATRA.US,D,20200212,000000,29.11,29.27,28.76,28.8,65226,0
+BATRA.US,D,20200213,000000,28.81,28.93,28.51,28.51,60115,0
+BATRA.US,D,20200214,000000,28.61,29.035,28.59,28.85,35951,0
+BATRA.US,D,20200218,000000,28.9,28.948,28.65,28.78,26286,0
+BATRA.US,D,20200219,000000,28.91,28.96,28.7,28.73,19998,0
+BATRA.US,D,20200220,000000,28.72,28.925,28.4,28.55,20947,0
+BATRA.US,D,20200221,000000,28.56,28.56,28.15,28.25,82622,0
+BATRA.US,D,20200224,000000,27.7,27.85,27.57,27.61,49175,0
+BATRA.US,D,20200225,000000,27.72,27.88,27.14,27.44,93998,0
+BATRA.US,D,20200226,000000,27.51,28.07,26.96,27.03,52163,0
+BATRA.US,D,20200227,000000,26.77,27.41,26.24,26.6,103133,0
+BATRA.US,D,20200228,000000,26.33,26.951,25.31,26.02,137182,0
+BATRA.US,D,20200302,000000,26.1,26.3314,25.27,26.31,149706,0
+BATRA.US,D,20200303,000000,26.26,26.62,25.905,26.1,117195,0
+BATRA.US,D,20200304,000000,26.265,26.265,25.44,26.12,70312,0
+BATRA.US,D,20200305,000000,25.7,26.19,24.37,24.68,135798,0
+BATRA.US,D,20200306,000000,23.94,24.75,23.64,24.43,117755,0
+BATRA.US,D,20200309,000000,23.44,23.7799,22.3,22.68,197328,0
+BATRA.US,D,20200310,000000,22.98,23.49,21.575,22.82,153660,0
+BATRA.US,D,20200311,000000,22.41,22.5,20.05,20.32,203666,0
+BATRA.US,D,20200312,000000,18.69,20.16,16.63,17.52,351830,0
+BATRA.US,D,20200313,000000,18.99,19.18,17.94,18.87,250591,0
+BATRA.US,D,20200316,000000,18.1,18.3956,16.975,17.23,238489,0
+BATRA.US,D,20200317,000000,17.06,17.3268,16.3,17.17,226352,0
+BATRA.US,D,20200318,000000,16.14,16.7,13.59,13.75,289603,0
+BATRA.US,D,20200319,000000,14.12,16.32,13.6,16.18,270048,0
+BATRA.US,D,20200320,000000,16.5,17.38,15.13,16.34,237478,0
+BATRA.US,D,20200323,000000,16.21,17,14.85,15.77,157505,0
+BATRA.US,D,20200324,000000,16.35,17.573,16.27,17.48,110349,0
+BATRA.US,D,20200325,000000,17.57,19.8,16.86,19.42,199043,0
+BATRA.US,D,20200326,000000,19.61,20.31,18.54,19.43,152071,0
+BATRA.US,D,20200327,000000,18.79,18.98,17.45,18.45,104291,0
+BATRA.US,D,20200330,000000,18.36,18.78,17.9,18.57,87362,0
+BATRA.US,D,20200331,000000,18.74,19.52,18.61,19.5,142839,0
+BATRA.US,D,20200401,000000,18.65,18.99,17.9,18.38,142133,0
+BATRA.US,D,20200402,000000,18.56,19.22,17.99,18.59,129725,0
+BATRA.US,D,20200403,000000,18.57,18.59,16.48,16.88,104744,0
+BATRA.US,D,20200406,000000,17.5,18.26,16.95,17.71,138410,0
+BATRA.US,D,20200407,000000,17.5,17.54,15.67,16.45,267559,0
+BATRA.US,D,20200408,000000,16.64,17.9147,16.64,17.56,94366,0
+BATRA.US,D,20200409,000000,17.99,18.49,17.56,18.39,144403,0
+BATRA.US,D,20200413,000000,18.17,18.35,17.75,18.19,71407,0
+BATRA.US,D,20200414,000000,18.62,18.9713,18.26,18.64,74699,0
+BATRA.US,D,20200415,000000,18.02,18.06,17.44,17.8,94572,0
+BATRA.US,D,20200416,000000,17.86,18.33,17.55,18.22,179336,0
+BATRA.US,D,20200417,000000,18.31,19.07,18.31,18.59,142873,0
+BATRA.US,D,20200420,000000,18.31,18.59,17.77,18.19,123439,0
+BATRA.US,D,20200421,000000,17.7,18.4862,17.5,18.24,90165,0
+BATRA.US,D,20200422,000000,18.59,18.72,17.85,18.12,106044,0
+BATRA.US,D,20200423,000000,18.18,18.66,18.16,18.3,121919,0
+BATRA.US,D,20200424,000000,18.33,19.61,18.24,19.5,103526,0
+BATRA.US,D,20200427,000000,19.59,20.12,19.55,19.82,155664,0
+BATRA.US,D,20200428,000000,20.27,20.81,20,20.28,86239,0
+BATRA.US,D,20200429,000000,21.05,22.73,20.6682,22.45,160662,0
+BATRA.US,D,20200430,000000,22.15,22.15,19.975,20.64,144366,0
+BATRA.US,D,20200501,000000,20.25,20.66,19.51,19.89,131325,0
+BATRA.US,D,20200504,000000,19.71,20.47,19.2,20.11,83708,0
+BATRA.US,D,20200505,000000,20.5,20.76,19.71,19.84,65841,0
+BATRA.US,D,20200506,000000,19.84,20.16,19.55,19.88,35208,0
+BATRA.US,D,20200507,000000,20.4,20.71,19.755,19.96,48151,0
+BATRA.US,D,20200508,000000,20.46,21.68,20.36,21.5,79463,0
+BATRA.US,D,20200511,000000,21.22,21.45,20.57,20.69,135627,0
+BATRA.US,D,20200512,000000,20.75,20.805,19.69,19.72,83170,0
+BATRA.US,D,20200513,000000,19.46,19.55,18.13,18.29,83302,0
+BATRA.US,D,20200514,000000,17.87,19.03,17.61,19.03,76554,0
+BATRA.US,D,20200515,000000,18.96,19.3,18.68,19.26,40826,0
+BATRA.US,D,20200518,000000,20.4,22.01,20.4,21.82,134577,0
+BATRA.US,D,20200519,000000,21.6,21.85,20.86,20.91,94818,0
+BATRA.US,D,20200520,000000,21.29,21.67,21.13,21.43,42893,0
+BATRA.US,D,20200521,000000,21.72,21.78,21.26,21.67,47496,0
+BATRA.US,D,20200522,000000,21.87,21.87,21.26,21.77,52632,0
+BATRA.US,D,20200526,000000,22.62,23.58,22.33,23.57,149303,0
+BATRA.US,D,20200527,000000,23.91,24.135,23.11,23.54,115566,0
+BATRA.US,D,20200528,000000,23.79,23.79,22.55,22.76,146683,0
+BATRA.US,D,20200529,000000,22.53,22.87,22.315,22.59,128271,0
+BATRA.US,D,20200601,000000,22.71,22.94,22.29,22.66,66132,0
+BATRA.US,D,20200602,000000,22.87,23.17,22.02,22.12,56044,0
+BATRA.US,D,20200603,000000,22.61,23.2,22.39,22.51,85489,0
+BATRA.US,D,20200604,000000,22.45,22.839,22.13,22.56,41679,0
+BATRA.US,D,20200605,000000,23.42,23.505,22.4019,22.55,115243,0
+BATRA.US,D,20200608,000000,22.95,23.48,22.6,23.39,137415,0
+BATRA.US,D,20200609,000000,23.05,23.36,22.2,23.11,70813,0
+BATRA.US,D,20200610,000000,23.07,23.07,22.27,22.27,53603,0
+BATRA.US,D,20200611,000000,21.4,21.8494,20.92,21.38,95826,0
+BATRA.US,D,20200612,000000,22.16,22.68,21.51,22.58,70420,0
+BATRA.US,D,20200615,000000,22.04,22.54,21.3,22.3,56757,0
+BATRA.US,D,20200616,000000,22.65,22.94,21.785,22.19,99908,0
+BATRA.US,D,20200617,000000,22.22,22.46,21.52,21.91,116443,0
+BATRA.US,D,20200618,000000,21.85,22.08,21.16,21.25,79761,0
+BATRA.US,D,20200619,000000,21.5,21.63,20.75,20.98,88993,0
+BATRA.US,D,20200622,000000,20.88,20.88,20.18,20.22,54442,0
+BATRA.US,D,20200623,000000,20.51,20.51,19.98,20.03,67503,0
+BATRA.US,D,20200624,000000,20.06,20.085,19,19.19,78915,0
+BATRA.US,D,20200625,000000,19.16,19.35,18.7397,19.31,81708,0
+BATRA.US,D,20200626,000000,19.03,19.11,18.15,18.64,255421,0
+BATRA.US,D,20200629,000000,18.79,19.41,18,19.18,57262,0
+BATRA.US,D,20200630,000000,18.87,20.13,18.87,20.08,162590,0
+BATRA.US,D,20200701,000000,20.02,20.52,18.65,18.7,108972,0
+BATRA.US,D,20200702,000000,19.02,19.505,18.8298,18.89,108699,0
+BATRA.US,D,20200706,000000,19.21,19.42,18.75,18.77,49548,0
+BATRA.US,D,20200707,000000,18.63,18.955,17.87,17.91,71539,0
+BATRA.US,D,20200708,000000,17.89,18.22,17.69,18.01,87997,0
+BATRA.US,D,20200709,000000,18.09,18.125,17.19,17.84,118022,0
+BATRA.US,D,20200710,000000,17.77,18.5,17.7,18.45,46489,0
+BATRA.US,D,20200713,000000,18.68,18.86,18.06,18.06,57117,0
+BATRA.US,D,20200714,000000,18.08,19.03,18.06,18.56,48550,0
+BATRA.US,D,20200715,000000,19.02,19.65,18.96,19.36,104975,0
+BATRA.US,D,20200716,000000,19.13,19.5,19.02,19.28,52657,0
+BATRA.US,D,20200717,000000,19.18,19.52,19.08,19.47,59537,0
+BATRA.US,D,20200720,000000,19.4,19.5,19.1,19.27,70324,0
+BATRA.US,D,20200721,000000,19.32,19.77,19.02,19.12,96770,0
+BATRA.US,D,20200722,000000,19.07,19.5,18.8901,19.36,76175,0
+BATRA.US,D,20200723,000000,19.36,19.62,19.13,19.26,54103,0
+BATRA.US,D,20200724,000000,19.27,19.32,18.885,19.09,50107,0
+BATRA.US,D,20200727,000000,19.05,19.05,17.7,18.34,239950,0
+BATRA.US,D,20200728,000000,18.25,18.5,17.65,18.13,466742,0
+BATRA.US,D,20200729,000000,18.09,19.05,18.09,18.97,61408,0
+BATRA.US,D,20200730,000000,18.7,19.42,18.4708,19.26,101739,0
+BATRA.US,D,20200731,000000,19.05,19.1,18.42,18.91,89469,0
+BATRA.US,D,20200803,000000,18.91,19.3,18.69,19.22,58020,0
+BATRA.US,D,20200804,000000,19.23,19.57,19.19,19.38,41431,0
+BATRA.US,D,20200805,000000,19.55,19.55,18.95,19.12,54069,0
+BATRA.US,D,20200806,000000,19.11,19.47,19.09,19.44,45798,0
+BATRA.US,D,20200807,000000,19.34,19.63,19.21,19.54,38086,0
+BATRA.US,D,20200810,000000,19.1,20.39,19.1,20.26,82291,0
+BATRA.US,D,20200811,000000,20.62,21.36,20.43,20.91,142513,0
+BATRA.US,D,20200812,000000,21.03,21.32,20.91,21.21,38196,0
+BATRA.US,D,20200813,000000,21.08,21.27,20.67,20.75,84409,0
+BATRA.US,D,20200814,000000,20.64,21.05,20.52,20.69,47467,0
+BATRA.US,D,20200817,000000,20.68,20.68,19.98,19.99,38964,0
+BATRA.US,D,20200818,000000,19.99,20.1,19.18,19.27,61658,0
+BATRA.US,D,20200819,000000,19.4,19.41,19.125,19.24,38936,0
+BATRA.US,D,20200820,000000,19.06,19.16,18.86,19.16,47935,0
+BATRA.US,D,20200821,000000,19.03,19.7493,18.9,19.58,146449,0
+BATRA.US,D,20200824,000000,19.71,20.06,19.44,20.02,76326,0
+BATRA.US,D,20200825,000000,20.09,20.6,20.09,20.55,80068,0
+BATRA.US,D,20200826,000000,20.48,20.6,19.68,19.77,50441,0
+BATRA.US,D,20200827,000000,19.88,20.315,19.64,19.92,48707,0
+BATRA.US,D,20200828,000000,19.97,20,19.7601,19.99,31707,0
+BATRA.US,D,20200831,000000,19.75,19.92,19.38,19.59,81682,0
+BATRA.US,D,20200901,000000,19.5,19.5,19.03,19.15,38562,0
+BATRA.US,D,20200902,000000,19.2,19.3,19.1,19.2,140583,0
+BATRA.US,D,20200903,000000,19.18,19.85,19.02,19.33,72779,0
+BATRA.US,D,20200904,000000,19.33,19.595,19.05,19.28,94413,0
+BATRA.US,D,20200908,000000,19.12,19.85,19.06,19.57,52788,0
+BATRA.US,D,20200909,000000,19.64,19.6638,19.37,19.54,69377,0
+BATRA.US,D,20200910,000000,19.58,19.93,19.09,19.11,84090,0
+BATRA.US,D,20200911,000000,19.23,19.2599,18.43,18.61,72054,0
+BATRA.US,D,20200914,000000,18.72,19.95,18.72,19.91,130077,0
+BATRA.US,D,20200915,000000,20,21.16,19.94,21.04,134573,0
+BATRA.US,D,20200916,000000,21.13,21.71,21.06,21.46,92064,0
+BATRA.US,D,20200917,000000,21.17,21.335,20.48,20.51,55435,0
+BATRA.US,D,20200918,000000,20.72,20.72,19.83,20.03,133228,0
+BATRA.US,D,20200921,000000,19.99,20.48,19.56,20.26,129805,0
+BATRA.US,D,20200922,000000,20.5,20.52,19.8,19.87,126504,0
+BATRA.US,D,20200923,000000,19.93,20.52,19.81,19.85,92048,0
+BATRA.US,D,20200924,000000,19.87,20,19.56,19.81,38449,0
+BATRA.US,D,20200925,000000,20.03,20.33,19.78,20.18,71278,0
+BATRA.US,D,20200928,000000,20.43,21.0479,20.42,20.65,61411,0
+BATRA.US,D,20200929,000000,20.54,20.54,19.96,20.33,46874,0
+BATRA.US,D,20200930,000000,20.44,20.92,20.44,20.88,67322,0
+BATRA.US,D,20201001,000000,20.93,21.1,20.476,21.03,56513,0
+BATRA.US,D,20201002,000000,20.58,20.97,20.4,20.65,51454,0
+BATRA.US,D,20201005,000000,20.595,21.22,20.55,21.05,59056,0
+BATRA.US,D,20201006,000000,21.24,22.2,21.13,21.5,124913,0
+BATRA.US,D,20201007,000000,21.78,22.07,21.49,21.67,94899,0
+BATRA.US,D,20201008,000000,21.98,22.61,21.7697,22.45,83623,0
+BATRA.US,D,20201009,000000,22.62,22.7,22.32,22.58,85780,0
+BATRA.US,D,20201012,000000,22.55,23.11,22.55,23.06,53173,0
+BATRA.US,D,20201013,000000,22.97,23,21.99,22.18,94211,0
+BATRA.US,D,20201014,000000,22.35,22.47,21.5,21.5,50607,0
+BATRA.US,D,20201015,000000,21.53,21.53,20.39,20.61,107238,0
+BATRA.US,D,20201016,000000,21.205,21.261,20.7,20.88,56394,0
+BATRA.US,D,20201019,000000,20.87,20.87,20.48,20.6,51867,0
+BATRA.US,D,20201020,000000,20.71,21.02,20.62,20.69,28729,0
+BATRA.US,D,20201021,000000,20.51,20.87,20.51,20.64,25533,0
+BATRA.US,D,20201022,000000,20.75,21.6,20.75,21.37,46633,0
+BATRA.US,D,20201023,000000,21.52,22.71,21.37,22.37,147975,0
+BATRA.US,D,20201026,000000,22.14,22.235,21.11,21.17,45596,0
+BATRA.US,D,20201027,000000,21.15,21.29,21.0022,21.05,43236,0
+BATRA.US,D,20201028,000000,20.75,20.8,20.19,20.49,58524,0
+BATRA.US,D,20201029,000000,20.685,21.23,20.38,20.94,42033,0
+BATRA.US,D,20201030,000000,20.74,21.07,20.52,20.7,23418,0
+BATRA.US,D,20201102,000000,20.77,20.77,20.37,20.44,47051,0
+BATRA.US,D,20201103,000000,20.66,21.7189,20.6079,21.54,31485,0
+BATRA.US,D,20201104,000000,21.01,21.66,20.98,21.63,28374,0
+BATRA.US,D,20201105,000000,21.5,23.27,21.46,22.25,48214,0
+BATRA.US,D,20201106,000000,22.13,22.2,21.51,21.55,60942,0
+BATRA.US,D,20201109,000000,22.64,25.09,22.64,24.99,186165,0
+BATRA.US,D,20201110,000000,25.19,25.63,24.32,24.65,76707,0
+BATRA.US,D,20201111,000000,24.72,25.27,24.29,24.71,72146,0
+BATRA.US,D,20201112,000000,24.83,24.961,23.94,24.2,49299,0
+BATRA.US,D,20201113,000000,24.44,24.8882,24.1008,24.66,30117,0
+BATRA.US,D,20201116,000000,25.77,25.77,24.979,25.17,48824,0
+BATRA.US,D,20201117,000000,25.06,25.15,24.73,24.84,76111,0
+BATRA.US,D,20201118,000000,25.06,25.127,24.23,24.26,62714,0
+BATRA.US,D,20201119,000000,24.06,24.87,23.67,24.85,43926,0
+BATRA.US,D,20201120,000000,24.59,24.59,23.93,24.41,56905,0
+BATRA.US,D,20201123,000000,24.94,25.805,24.7,25.43,67627,0
+BATRA.US,D,20201124,000000,25.84,27.17,25.5601,26.64,120989,0
+BATRA.US,D,20201125,000000,26.52,26.6,25.798,26.38,35663,0
+BATRA.US,D,20201127,000000,26.57,26.57,25.87,26.21,17747,0
+BATRA.US,D,20201130,000000,26.11,26.13,25.11,25.17,42063,0
+BATRA.US,D,20201201,000000,25.47,26.22,25.42,26.17,45227,0
+BATRA.US,D,20201202,000000,26.06,27.05,25.853,26.92,92350,0
+BATRA.US,D,20201203,000000,27.28,27.42,26.8925,27.1,42721,0
+BATRA.US,D,20201204,000000,27.62,27.95,27.17,27.77,57976,0
+BATRA.US,D,20201207,000000,27.93,27.98,27.43,27.8,76206,0
+BATRA.US,D,20201208,000000,27.81,28.01,27.43,27.63,63123,0
+BATRA.US,D,20201209,000000,27.97,27.97,26.55,26.91,43104,0
+BATRA.US,D,20201210,000000,26.7,26.867,26.346,26.56,22091,0
+BATRA.US,D,20201211,000000,26.36,26.56,25.74,25.93,42070,0
+BATRA.US,D,20201214,000000,26.34,26.34,25.65,25.65,42252,0
+BATRA.US,D,20201215,000000,25.67,26.0926,23.5953,24.91,204237,0
+BATRA.US,D,20201216,000000,24.9,25.95,24.87,25.59,85945,0
+BATRA.US,D,20201217,000000,25.81,25.81,24.87,25.41,50118,0
+BATRA.US,D,20201218,000000,25.4,25.9,25.05,25.33,196830,0
+BATRA.US,D,20201221,000000,24.79,25.1879,24.47,24.76,84496,0
+BATRA.US,D,20201222,000000,24.9,25.19,24.7175,25.16,44030,0
+BATRA.US,D,20201223,000000,25.34,25.65,25.21,25.28,37261,0
+BATRA.US,D,20201224,000000,25.27,25.37,24.985,25.17,8477,0
+BATRA.US,D,20201228,000000,25.42,25.699,25.1628,25.3,43868,0
+BATRA.US,D,20201229,000000,25.48,25.5994,24.82,24.92,65151,0
+BATRA.US,D,20201230,000000,25,25.725,25,25.45,26136,0
+BATRA.US,D,20201231,000000,25.51,25.5525,24.78,24.87,42496,0
+BATRA.US,D,20210104,000000,25.74,26.03,25.12,25.29,45565,0
+BATRA.US,D,20210105,000000,25.32,26.59,25.32,26.1,52629,0
+BATRA.US,D,20210106,000000,26.39,26.63,25.93,26.32,47334,0
+BATRA.US,D,20210107,000000,26.3,26.65,25.89,26.38,26522,0
+BATRA.US,D,20210108,000000,26.45,26.72,25.97,26.25,56286,0
+BATRA.US,D,20210111,000000,26.34,26.84,25.95,26.26,32775,0
+BATRA.US,D,20210112,000000,26.46,26.76,25.89,26.18,34876,0
+BATRA.US,D,20210113,000000,25.96,25.96,25.38,25.59,55612,0
+BATRA.US,D,20210114,000000,25.73,26.21,25.33,25.48,93577,0
+BATRA.US,D,20210115,000000,25.18,25.97,24.8662,25.75,65328,0
+BATRA.US,D,20210119,000000,26.09,26.35,25.68,25.97,36596,0
+BATRA.US,D,20210120,000000,26.01,26.4299,25.5,25.87,23461,0
+BATRA.US,D,20210121,000000,26.1262,26.1262,25.5,25.73,50779,0
+BATRA.US,D,20210122,000000,25.55,26.14,25.135,26.1,73844,0
+BATRA.US,D,20210125,000000,26.6,26.6,25.73,26.37,123069,0
+BATRA.US,D,20210126,000000,26.58,27.24,26.14,27.17,49639,0
+BATRA.US,D,20210127,000000,26.77,27.5,26,27.07,100306,0
+BATRA.US,D,20210128,000000,27.35,28.2,27.35,28.05,59531,0
+BATRA.US,D,20210129,000000,28.06,28.06,27.04,27.36,58596,0
+BATRA.US,D,20210201,000000,27.49,28,26.76,27.91,89242,0
+BATRA.US,D,20210202,000000,28.2,28.74,28.03,28.51,62528,0
+BATRA.US,D,20210203,000000,28.8,28.8366,28.36,28.69,62799,0
+BATRA.US,D,20210204,000000,28.71,29.21,28.35,29.21,57376,0
+BATRA.US,D,20210205,000000,29.39,29.76,28.785,29.43,39942,0
+BATRA.US,D,20210208,000000,29.71,30.07,29.09,30.07,47747,0
+BATRA.US,D,20210209,000000,30.27,30.27,29.4,29.84,48560,0
+BATRA.US,D,20210210,000000,30.34,30.34,29.255,29.75,63955,0
+BATRA.US,D,20210211,000000,29.94,29.94,28.85,28.95,39286,0
+BATRA.US,D,20210212,000000,28.98,29.33,28.47,29.33,48943,0
+BATRA.US,D,20210216,000000,29.34,29.344,28.42,28.67,32360,0
+BATRA.US,D,20210217,000000,28.46,28.85,28.31,28.64,26906,0
+BATRA.US,D,20210218,000000,28.36,28.59,28.19,28.4,17322,0
+BATRA.US,D,20210219,000000,28.53,29.31,28.33,29.18,39020,0
+BATRA.US,D,20210222,000000,28.94,29.97,28.94,29.85,44093,0
+BATRA.US,D,20210223,000000,29.77,30.09,29.44,29.8,129118,0
+BATRA.US,D,20210224,000000,29.8,30.6,29.45,30.3,42143,0
+BATRA.US,D,20210225,000000,30.47,30.49,29.4,29.46,46919,0
+BATRA.US,D,20210226,000000,29.5,29.98,28.99,29.38,56894,0
+BATRA.US,D,20210301,000000,29.98,30.165,29.39,30.04,38829,0
+BATRA.US,D,20210302,000000,30.1,30.335,29.6453,30.27,23105,0
+BATRA.US,D,20210303,000000,30.37,31.185,30.37,30.67,78194,0
+BATRA.US,D,20210304,000000,31,31.23,29.86,30.02,52751,0
+BATRA.US,D,20210305,000000,30.34,30.49,30.0214,30.49,32812,0
+BATRA.US,D,20210308,000000,34.99,34.99,30.82,31.76,154804,0
+BATRA.US,D,20210309,000000,32.12,32.39,31,32,74364,0
+BATRA.US,D,20210310,000000,31.77,32.52,31.34,31.99,64315,0
+BATRA.US,D,20210311,000000,31.805,32.3,31.53,32.16,36382,0
+BATRA.US,D,20210312,000000,31.7,32.48,31.7,32.15,32919,0
+BATRA.US,D,20210315,000000,32.51,32.51,31.11,31.62,48431,0
+BATRA.US,D,20210316,000000,31.5,31.87,31.23,31.87,31959,0
+BATRA.US,D,20210317,000000,31.73,32.29,31.47,32.27,44971,0
+BATRA.US,D,20210318,000000,32.15,32.48,31.485,31.59,48788,0
+BATRA.US,D,20210319,000000,31.46,31.8,30.32,30.71,129603,0
+BATRA.US,D,20210322,000000,30.69,30.99,30.36,30.51,28514,0
+BATRA.US,D,20210323,000000,30.24,30.68,30.08,30.1,38695,0
+BATRA.US,D,20210324,000000,30.27,30.52,28.92,28.95,45337,0
+BATRA.US,D,20210325,000000,28.71,28.96,27.45,28.53,111504,0
+BATRA.US,D,20210326,000000,28.81,29.38,28.41,29.31,41484,0
+BATRA.US,D,20210329,000000,29.07,29.38,28.4,28.85,44078,0
+BATRA.US,D,20210330,000000,29.01,29.245,28.28,28.42,34854,0
+BATRA.US,D,20210331,000000,28.52,28.88,28.297,28.51,31640,0
+BATRA.US,D,20210401,000000,28.86,29.28,28.615,29.28,32962,0
+BATRA.US,D,20210405,000000,29.06,29.91,29,29.74,69885,0
+BATRA.US,D,20210406,000000,29.93,30.16,29.66,29.69,25148,0
+BATRA.US,D,20210407,000000,29.77,29.77,28.85,28.85,18675,0
+BATRA.US,D,20210408,000000,28.89,30.18,28.88,30.18,35933,0
+BATRA.US,D,20210409,000000,30.07,30.07,29.39,29.52,39951,0
+BATRA.US,D,20210412,000000,29.53,29.75,29.14,29.28,30450,0
+BATRA.US,D,20210413,000000,29.44,29.77,28.325,28.64,36084,0
+BATRA.US,D,20210414,000000,28.54,29.1,28.38,28.4,20763,0
+BATRA.US,D,20210415,000000,28.63,28.96,28.35,28.84,20869,0
+BATRA.US,D,20210416,000000,29.07,29.1,28.59,28.9,33846,0
+BATRA.US,D,20210419,000000,28.68,28.8,28.5,28.66,19537,0
+BATRA.US,D,20210420,000000,28.65,28.65,27.87,27.87,52775,0
+BATRA.US,D,20210421,000000,27.71,29.12,27.71,29.06,53890,0
+BATRA.US,D,20210422,000000,29.1,29.67,29.0975,29.14,52771,0
+BATRA.US,D,20210423,000000,29.33,29.5142,28.91,28.94,28548,0
+BATRA.US,D,20210426,000000,29.12,29.1649,28.56,28.81,35546,0
+BATRA.US,D,20210427,000000,28.76,28.89,28.2,28.27,19337,0
+BATRA.US,D,20210428,000000,28.35,28.36,27.8401,27.98,23170,0
+BATRA.US,D,20210429,000000,28.32,28.71,27.765,27.87,25228,0
+BATRA.US,D,20210430,000000,27.57,28.1607,27.455,27.99,61101,0
+BATRA.US,D,20210503,000000,28.02,28.35,27.66,28.28,31464,0
+BATRA.US,D,20210504,000000,27.95,28.21,27.37,27.55,59839,0
+BATRA.US,D,20210505,000000,27.55,28.78,27.17,28.36,85704,0
+BATRA.US,D,20210506,000000,28.46,28.61,27.18,27.59,67655,0
+BATRA.US,D,20210507,000000,28.14,28.365,27.48,28.08,28410,0
+BATRA.US,D,20210510,000000,28.33,28.33,26.69,26.96,60381,0
+BATRA.US,D,20210511,000000,26.44,27.55,26.31,27.24,57596,0
+BATRA.US,D,20210512,000000,27.23,27.56,26.04,26.28,68868,0
+BATRA.US,D,20210513,000000,26.28,26.91,26.28,26.72,41422,0
+BATRA.US,D,20210514,000000,26.79,27.55,26.78,27.44,70268,0
+BATRA.US,D,20210517,000000,27.24,27.4486,27.05,27.39,29196,0
+BATRA.US,D,20210518,000000,27.49,28.25,27.09,27.09,55450,0
+BATRA.US,D,20210519,000000,26.79,27.17,26.52,27.07,28573,0
+BATRA.US,D,20210520,000000,27.15,27.67,27.08,27.46,35720,0
+BATRA.US,D,20210521,000000,27.7,27.7,27.25,27.45,31164,0
+BATRA.US,D,20210524,000000,27.5,28.21,27.35,28.04,31210,0
+BATRA.US,D,20210525,000000,28.12,28.21,27.57,27.71,20486,0
+BATRA.US,D,20210526,000000,27.75,28.25,27.75,28.06,16869,0
+BATRA.US,D,20210527,000000,28.32,28.47,28.18,28.27,54888,0
+BATRA.US,D,20210528,000000,28.5,28.5,27.92,27.92,34379,0
+BATRA.US,D,20210601,000000,28.05,28.065,27.75,27.82,21497,0
+BATRA.US,D,20210602,000000,27.78,27.78,26.975,27.14,60968,0
+BATRA.US,D,20210603,000000,26.92,27.3,26.47,27.1,25137,0
+BATRA.US,D,20210604,000000,27.08,27.32,26.67,26.91,25547,0
+BATRA.US,D,20210607,000000,27.15,27.2,26.81,26.92,37960,0
+BATRA.US,D,20210608,000000,26.75,27.39,26.6001,27.15,39779,0
+BATRA.US,D,20210609,000000,27.2,27.26,26.72,27.01,34162,0
+BATRA.US,D,20210610,000000,26.98,27.38,26.82,27.28,51809,0
+BATRA.US,D,20210611,000000,27.41,27.82,27.41,27.73,33174,0
+BATRA.US,D,20210614,000000,27.79,27.87,26.86,27.08,49500,0
+BATRA.US,D,20210615,000000,27.29,27.29,26.69,26.81,27814,0
+BATRA.US,D,20210616,000000,26.71,27.2,26.58,27.12,49798,0
+BATRA.US,D,20210617,000000,27.15,27.15,26.52,26.83,48472,0
+BATRA.US,D,20210618,000000,26.47,26.53,26.03,26.3,74973,0
+BATRA.US,D,20210621,000000,26.5,26.68,26.2125,26.51,40521,0
+BATRA.US,D,20210622,000000,26.45,26.97,26.34,26.85,63963,0
+BATRA.US,D,20210623,000000,26.75,27.13,26.75,26.92,68053,0
+BATRA.US,D,20210624,000000,27.15,27.31,26.671,27.26,48206,0
+BATRA.US,D,20210625,000000,27.35,28.05,27.34,28.01,344190,0
+BATRA.US,D,20210628,000000,27.92,28.03,27.475,27.61,29691,0
+BATRA.US,D,20210629,000000,26.77,28.41,26.77,28.09,39195,0
+BATRA.US,D,20210630,000000,28.02,28.52,27.98,28.22,45095,0
+BATRA.US,D,20210701,000000,28.11,28.25,27.75,28.07,30486,0
+BATRA.US,D,20210702,000000,28.26,28.3,27.91,28.09,38397,0
+BATRA.US,D,20210706,000000,28.01,28.54,28,28.43,114992,0
+BATRA.US,D,20210707,000000,28.49,28.62,28.0801,28.25,37720,0
+BATRA.US,D,20210708,000000,27.77,27.77,27.45,27.68,42541,0
+BATRA.US,D,20210709,000000,27.89,28.2,27.75,28.14,31663,0
+BATRA.US,D,20210712,000000,27.98,28.77,27.95,28.77,36928,0
+BATRA.US,D,20210713,000000,28.59,28.59,27.98,28.13,46210,0
+BATRA.US,D,20210714,000000,28.33,28.56,28.2509,28.44,37405,0
+BATRA.US,D,20210715,000000,28.35,28.35,27.3,27.69,50557,0
+BATRA.US,D,20210716,000000,27.9,27.97,27.63,27.77,45558,0
+BATRA.US,D,20210719,000000,27.49,27.995,27.28,27.72,76471,0
+BATRA.US,D,20210720,000000,27.74,28.91,27.52,28.58,49935,0
+BATRA.US,D,20210721,000000,28.76,29.28,28.76,28.97,67451,0
+BATRA.US,D,20210722,000000,28.98,28.98,27.87,27.97,95339,0
+BATRA.US,D,20210723,000000,28.16,28.48,27.5,27.74,64001,0
+BATRA.US,D,20210726,000000,27.76,27.9,27,27.39,78735,0
+BATRA.US,D,20210727,000000,27.17,27.54,26.99,27.08,60341,0
+BATRA.US,D,20210728,000000,27.12,27.49,26.92,27.05,118971,0
+BATRA.US,D,20210729,000000,27.15,27.3,26.74,26.8,126685,0
+BATRA.US,D,20210730,000000,26.75,26.8791,26.26,26.54,66074,0
+BATRA.US,D,20210802,000000,26.7,26.8995,26.38,26.43,45846,0
+BATRA.US,D,20210803,000000,26.61,26.61,26.15,26.2,53000,0
+BATRA.US,D,20210804,000000,26.12,26.29,25.58,25.86,52312,0
+BATRA.US,D,20210805,000000,26.1,26.4193,25.9955,26.08,60949,0
+BATRA.US,D,20210806,000000,26.34,26.34,25.915,26.14,43478,0
+BATRA.US,D,20210809,000000,26,26,25.55,25.74,29484,0
+BATRA.US,D,20210810,000000,25.67,25.7,25.41,25.61,40563,0
+BATRA.US,D,20210811,000000,25.58,25.82,25.43,25.82,112797,0
+BATRA.US,D,20210812,000000,25.85,26.21,25.72,26.13,51139,0
+BATRA.US,D,20210813,000000,26.07,26.34,25.94,26.34,43003,0
+BATRA.US,D,20210816,000000,26.16,26.16,25.6,25.75,52857,0
+BATRA.US,D,20210817,000000,25.5,25.86,25.2151,25.72,57190,0
+BATRA.US,D,20210818,000000,25.67,25.83,25.05,25.05,46122,0
+BATRA.US,D,20210819,000000,25,25.2237,24.82,25.08,65193,0
+BATRA.US,D,20210820,000000,25,25.55,24.96,25.55,49842,0
+BATRA.US,D,20210823,000000,25.76,26.24,25.66,25.91,200058,0
+BATRA.US,D,20210824,000000,26.07,26.31,25.95,26.21,30134,0
+BATRA.US,D,20210825,000000,26.3,26.61,26.21,26.32,41477,0
+BATRA.US,D,20210826,000000,26.37,26.46,25.6,25.6,53448,0
+BATRA.US,D,20210827,000000,25.67,26.57,25.5728,26.35,53212,0
+BATRA.US,D,20210830,000000,26.4,26.4,25.9,26.09,28274,0
+BATRA.US,D,20210831,000000,26.11,26.28,25.91,26,45430,0
+BATRA.US,D,20210901,000000,26.15,26.48,26.05,26.25,37226,0
+BATRA.US,D,20210902,000000,26.28,26.28,26,26.08,20621,0
+BATRA.US,D,20210903,000000,26.09,26.09,25.5,25.62,50273,0
+BATRA.US,D,20210907,000000,25.62,25.65,25.2071,25.49,46123,0
+BATRA.US,D,20210908,000000,25.46,25.88,24.7509,25.16,36869,0
+BATRA.US,D,20210909,000000,25.14,25.46,25.05,25.13,51747,0
+BATRA.US,D,20210910,000000,25.21,25.78,24.88,25.63,40590,0
+BATRA.US,D,20210913,000000,25.84,27.22,25.7,27.14,110316,0
+BATRA.US,D,20210914,000000,27.3,27.3,26.17,26.63,71119,0
+BATRA.US,D,20210915,000000,26.76,26.85,26.3077,26.41,48812,0
+BATRA.US,D,20210916,000000,26.39,26.56,25.9,26.38,56927,0
+BATRA.US,D,20210917,000000,26.54,26.69,25.915,26.48,140288,0
+BATRA.US,D,20210920,000000,26.1,26.47,25.7,25.93,58641,0
+BATRA.US,D,20210921,000000,25.95,26.17,25.645,25.8,81349,0
+BATRA.US,D,20210922,000000,25.85,26.48,25.85,26.22,22923,0
+BATRA.US,D,20210923,000000,26.45,27.165,26.38,27.12,51194,0
+BATRA.US,D,20210924,000000,27,27.39,27,27.16,56775,0
+BATRA.US,D,20210927,000000,27.23,28.01,27.23,27.92,46550,0
+BATRA.US,D,20210928,000000,25.96,28.14,25.96,26.99,28440,0
+BATRA.US,D,20210929,000000,27.19,27.19,26.8879,27.09,29523,0
+BATRA.US,D,20210930,000000,27.29,27.29,26.89,26.91,19879,0
+BATRA.US,D,20211001,000000,26.99,27.915,26.99,27.71,23977,0
+BATRA.US,D,20211004,000000,27.76,27.8,27.18,27.36,22271,0
+BATRA.US,D,20211005,000000,27.39,27.4537,27.1,27.35,37213,0
+BATRA.US,D,20211006,000000,27.04,27.15,26.51,26.78,20993,0
+BATRA.US,D,20211007,000000,27.01,27.28,26.93,27.13,47938,0
+BATRA.US,D,20211008,000000,27.09,27.26,26.76,26.76,24299,0
+BATRA.US,D,20211011,000000,26.85,26.85,26.17,26.3,30842,0
+BATRA.US,D,20211012,000000,26.66,26.86,26.33,26.8,21607,0
+BATRA.US,D,20211013,000000,27,27.44,26.6,26.87,79076,0
+BATRA.US,D,20211014,000000,27.07,27.37,27.07,27.23,38466,0
+BATRA.US,D,20211015,000000,27.51,27.8199,27.34,27.4,50670,0
+BATRA.US,D,20211018,000000,27.3,27.5,27.15,27.42,30931,0
+BATRA.US,D,20211019,000000,27.61,27.8,27.48,27.65,36780,0
+BATRA.US,D,20211020,000000,27.6,27.7227,27.27,27.3,33000,0
+BATRA.US,D,20211021,000000,27.31,29.44,27.31,29.28,249899,0
+BATRA.US,D,20211022,000000,29.32,29.52,28.35,28.89,52233,0
+BATRA.US,D,20211025,000000,29.2,29.42,28.83,29.17,79727,0
+BATRA.US,D,20211026,000000,29.51,30.07,29.08,29.94,104788,0
+BATRA.US,D,20211027,000000,29.99,30.75,29.74,30.6,96608,0
+BATRA.US,D,20211028,000000,30.8,30.98,30.66,30.75,76315,0
+BATRA.US,D,20211029,000000,30.84,31.13,30.57,30.57,117676,0
+BATRA.US,D,20211101,000000,30.84,32.1299,30.68,31.96,122137,0
+BATRA.US,D,20211102,000000,31.96,32.0122,30.99,31.42,58035,0
+BATRA.US,D,20211103,000000,32.01,32.6877,30.82,31.03,216286,0
+BATRA.US,D,20211104,000000,30.99,31.7384,30.005,30.68,115194,0
+BATRA.US,D,20211105,000000,31,31.7079,30.22,30.69,158600,0
+BATRA.US,D,20211108,000000,31.14,31.43,29.87,29.95,109706,0
+BATRA.US,D,20211109,000000,29.94,29.94,28.935,29.06,73535,0
+BATRA.US,D,20211110,000000,28.93,30.62,28.88,30.43,73004,0
+BATRA.US,D,20211111,000000,30.43,30.6971,29.93,30.64,83996,0
+BATRA.US,D,20211112,000000,31.3391,31.37,30.6,30.86,54420,0
+BATRA.US,D,20211115,000000,31.07,31.42,30.74,31.15,83801,0
+BATRA.US,D,20211116,000000,31.15,31.35,30.72,31.2,65646,0
+BATRA.US,D,20211117,000000,31.43,31.5455,30.861,31.13,62401,0
+BATRA.US,D,20211118,000000,31.36,31.5943,30.5859,30.81,74508,0
+BATRA.US,D,20211119,000000,30.59,30.87,30.2547,30.59,72244,0
+BATRA.US,D,20211122,000000,31.115,31.115,29.81,29.85,56857,0
+BATRA.US,D,20211123,000000,29.74,30.475,29.42,30.45,90016,0
+BATRA.US,D,20211124,000000,30.24,30.6975,29.97,30.17,25887,0
+BATRA.US,D,20211126,000000,29.57,29.6,28.44,28.98,77678,0
+BATRA.US,D,20211129,000000,29.41,29.46,28.16,28.22,63647,0
+BATRA.US,D,20211130,000000,28,28.32,27.37,27.87,78492,0
+BATRA.US,D,20211201,000000,28.41,28.41,27.08,27.47,77302,0
+BATRA.US,D,20211202,000000,27.51,28.545,27.51,28.48,137931,0
+BATRA.US,D,20211203,000000,28.61,28.61,27.87,28.25,69142,0
+BATRA.US,D,20211206,000000,28.44,28.75,28.2,28.28,62767,0
+BATRA.US,D,20211207,000000,28.74,28.74,28.21,28.44,76041,0
+BATRA.US,D,20211208,000000,28.52,28.55,27.85,28.51,106663,0
+BATRA.US,D,20211209,000000,28.21,28.77,27.8975,28.53,46447,0
+BATRA.US,D,20211210,000000,28.69,28.69,28.1,28.31,38422,0
+BATRA.US,D,20211213,000000,28.47,28.6,27.37,27.89,61918,0
+BATRA.US,D,20211214,000000,27.785,28.387,27.6,28,43506,0
+BATRA.US,D,20211215,000000,27.97,28.45,27.65,28.31,75191,0
+BATRA.US,D,20211216,000000,28.36,28.36,27.795,27.99,44982,0
+BATRA.US,D,20211217,000000,27.95,28.52,27.95,28.04,74226,0
+BATRA.US,D,20211220,000000,27.6,28.065,27.35,27.8,41721,0
+BATRA.US,D,20211221,000000,28.1,28.58,28,28.36,30020,0
+BATRA.US,D,20211222,000000,28.3,28.4734,28.06,28.4,36236,0
+BATRA.US,D,20211223,000000,28.83,28.93,28.52,28.71,37721,0
+BATRA.US,D,20211227,000000,28.83,28.83,28.34,28.59,38177,0
+BATRA.US,D,20211228,000000,28.75,28.82,28.1,28.22,58835,0
+BATRA.US,D,20211229,000000,28.35,28.37,28.1,28.25,23837,0
+BATRA.US,D,20211230,000000,28.31,28.97,28.31,28.77,64316,0
+BATRA.US,D,20211231,000000,29.38,29.47,28.55,28.75,37603,0
+BATRA.US,D,20220103,000000,28.72,29.095,28.48,28.79,22124,0
+BATRA.US,D,20220104,000000,28.81,28.91,28.29,28.33,35207,0
+BATRA.US,D,20220105,000000,28.46,28.59,27.79,27.88,35899,0
+BATRA.US,D,20220106,000000,27.9,28.68,27.6501,28.36,39362,0
+BATRA.US,D,20220107,000000,28.38,28.4748,28.03,28.05,15390,0
+BATRA.US,D,20220110,000000,27.9,28.14,27.6355,27.96,53038,0
+BATRA.US,D,20220111,000000,27.93,28.3,27.6,27.89,53607,0
+BATRA.US,D,20220112,000000,27.95,28.2722,27.43,27.43,37882,0
+BATRA.US,D,20220113,000000,27.58,27.85,27.07,27.08,60176,0
+BATRA.US,D,20220114,000000,27,27.44,26.7,27.18,64601,0
+BATRA.US,D,20220118,000000,27.04,27.19,26.46,26.46,37591,0
+BATRA.US,D,20220119,000000,26.52,26.9872,26.1158,26.25,54233,0
+BATRA.US,D,20220120,000000,26.45,27.11,26.07,26.11,47091,0
+BATRA.US,D,20220121,000000,26.02,26.67,25.85,26.17,73642,0
+BATRA.US,D,20220124,000000,26.3,27.65,26.16,27.4,156161,0
+BATRA.US,D,20220125,000000,27.3,27.3695,26.26,26.86,87345,0
+BATRA.US,D,20220126,000000,26.87,27.63,26.36,26.62,100573,0
+BATRA.US,D,20220127,000000,26.75,27.2125,26.5008,26.53,36876,0
+BATRA.US,D,20220128,000000,26.58,27.255,26.41,27.19,66239,0
+BATRA.US,D,20220131,000000,26.96,28.32,26.96,28.05,56825,0
+BATRA.US,D,20220201,000000,28.14,28.14,26.71,27.02,101991,0
+BATRA.US,D,20220202,000000,27.02,27.78,26.64,26.81,75617,0
+BATRA.US,D,20220203,000000,26.5,26.8052,26.11,26.27,29959,0
+BATRA.US,D,20220204,000000,26.26,26.51,25.79,26.21,99147,0
+BATRA.US,D,20220207,000000,26.25,26.56,26.09,26.25,43563,0
+BATRA.US,D,20220208,000000,26.21,26.73,26.21,26.49,62171,0
+BATRA.US,D,20220209,000000,26.65,26.73,26.16,26.41,82849,0
+BATRA.US,D,20220210,000000,26.2,26.86,26.2,26.53,60555,0
+BATRA.US,D,20220211,000000,26.85,27.01,26.3,26.46,60779,0
+BATRA.US,D,20220214,000000,26.62,26.95,26.3,26.31,37895,0
+BATRA.US,D,20220215,000000,26.42,26.94,26.39,26.59,37298,0
+BATRA.US,D,20220216,000000,26.66,26.95,26.5597,26.81,32004,0
+BATRA.US,D,20220217,000000,26.7,26.9,26.38,26.58,86796,0
+BATRA.US,D,20220218,000000,26.48,26.72,26.38,26.62,45386,0
+BATRA.US,D,20220222,000000,26.52,26.75,26.36,26.4,41243,0
+BATRA.US,D,20220223,000000,26.63,26.63,26.05,26.05,50652,0
+BATRA.US,D,20220224,000000,26.365,26.365,25.5,26.18,81256,0
+BATRA.US,D,20220225,000000,26.3,26.54,25.6725,26,35861,0
+BATRA.US,D,20220228,000000,25.61,26.33,25.6,25.63,73963,0
+BATRA.US,D,20220301,000000,25.61,25.85,25.4,25.63,59466,0
+BATRA.US,D,20220302,000000,25.72,26.03,25.61,25.85,29268,0
+BATRA.US,D,20220303,000000,25.95,26.06,25.5,25.87,44324,0
+BATRA.US,D,20220304,000000,25.71,25.71,25.345,25.54,74400,0
+BATRA.US,D,20220307,000000,25.52,26.105,25.214,25.37,83163,0
+BATRA.US,D,20220308,000000,25.2769,26.305,25.2769,25.58,54535,0
+BATRA.US,D,20220309,000000,26.05,26.79,26.04,26.61,53403,0
+BATRA.US,D,20220310,000000,26.35,26.6,25.85,26.51,104861,0
+BATRA.US,D,20220311,000000,26.65,27.25,26.62,27.01,75930,0
+BATRA.US,D,20220314,000000,27.07,27.55,26.46,26.48,69125,0
+BATRA.US,D,20220315,000000,26.57,27,26.405,26.73,55185,0
+BATRA.US,D,20220316,000000,27.13,27.45,26.89,27.34,73730,0
+BATRA.US,D,20220317,000000,27.28,27.8554,27.12,27.74,72218,0
+BATRA.US,D,20220318,000000,27.79,27.79,27.51,27.63,52466,0
+BATRA.US,D,20220321,000000,27.63,27.79,27.38,27.66,45986,0
+BATRA.US,D,20220322,000000,27.71,28,27.57,27.87,61499,0
+BATRA.US,D,20220323,000000,27.86,28.13,27.75,27.81,71505,0
+BATRA.US,D,20220324,000000,27.97,28.7567,27.7,28.38,79303,0
+BATRA.US,D,20220325,000000,28.29,29.39,28.26,29,51553,0
+BATRA.US,D,20220328,000000,29.18,29.18,28.51,28.79,37167,0
+BATRA.US,D,20220329,000000,29.08,29.26,28.89,29.1,47330,0
+BATRA.US,D,20220330,000000,29.11,29.12,28.67,28.75,91176,0
+BATRA.US,D,20220331,000000,28.75,29.2,28.68,28.78,38030,0
+BATRA.US,D,20220401,000000,29,29.275,28.4194,28.85,35463,0
+BATRA.US,D,20220404,000000,29.01,29.22,28.63,29.17,45235,0
+BATRA.US,D,20220405,000000,29.26,29.61,29.19,29.34,61402,0
+BATRA.US,D,20220406,000000,29.07,29.565,28.57,28.64,43482,0
+BATRA.US,D,20220407,000000,28.7,28.79,28.13,28.17,72598,0
+BATRA.US,D,20220408,000000,28.26,28.35,27.37,27.44,54059,0
+BATRA.US,D,20220411,000000,27.35,27.8579,27.16,27.29,96292,0
+BATRA.US,D,20220412,000000,27.55,27.77,26.76,26.8,336017,0
+BATRA.US,D,20220413,000000,26.91,27.63,26.91,27.43,75331,0
+BATRA.US,D,20220414,000000,27.43,27.8821,27.43,27.74,69129,0
+BATRA.US,D,20220418,000000,27.58,27.74,27.4,27.47,49263,0
+BATRA.US,D,20220419,000000,27.5,27.93,27.5,27.61,58903,0
+BATRA.US,D,20220420,000000,27.8,28.3,27.5051,28.03,115401,0
+BATRA.US,D,20220421,000000,28.3,28.3,27.62,27.68,97733,0
+BATRA.US,D,20220422,000000,27.95,27.95,27.35,27.44,102267,0
+BATRA.US,D,20220425,000000,27.79,27.79,26.555,27.3,160797,0
+BATRA.US,D,20220426,000000,27.13,27.42,26.67,26.7,164595,0
+BATRA.US,D,20220427,000000,26.7,26.75,26.18,26.37,111639,0
+BATRA.US,D,20220428,000000,26.57,26.88,25.9409,26.57,75124,0
+BATRA.US,D,20220429,000000,26.53,26.58,26.1332,26.27,47077,0
+BATRA.US,D,20220502,000000,26.16,27,26.01,26.01,71936,0
+BATRA.US,D,20220503,000000,26.19,26.44,25.8,26.17,63399,0
+BATRA.US,D,20220504,000000,26.25,26.66,26.05,26.47,48017,0
+BATRA.US,D,20220505,000000,26.38,26.38,25.95,26.28,50564,0
+BATRA.US,D,20220506,000000,26.08,26.53,25.48,26,62434,0
+BATRA.US,D,20220509,000000,25.54,26.135,24.97,25.21,114348,0
+BATRA.US,D,20220510,000000,24.98,25.83,24.5,25.83,93632,0
+BATRA.US,D,20220511,000000,25.76,26,25.39,25.41,83907,0
+BATRA.US,D,20220512,000000,25.55,25.89,25.25,25.68,47370,0
+BATRA.US,D,20220513,000000,25.83,26.19,25.68,26.11,83480,0
+BATRA.US,D,20220516,000000,26,26.15,25.88,25.93,27892,0
+BATRA.US,D,20220517,000000,26.1,26.54,26.1,26.54,42294,0
+BATRA.US,D,20220518,000000,26.32,26.535,26.07,26.13,20844,0
+BATRA.US,D,20220519,000000,25.95,26.35,25.95,26.13,124789,0
+BATRA.US,D,20220520,000000,26.41,26.45,25.97,26.2,117925,0
+BATRA.US,D,20220523,000000,26.35,26.365,25.9,25.98,35209,0
+BATRA.US,D,20220524,000000,25.92,25.92,25.4119,25.52,114298,0
+BATRA.US,D,20220525,000000,25.61,25.8791,25.61,25.76,53865,0
+BATRA.US,D,20220526,000000,26.01,26.09,25.53,25.57,72609,0
+BATRA.US,D,20220527,000000,25.71,26.195,25.705,25.85,41057,0
+BATRA.US,D,20220531,000000,25.69,25.88,25.35,25.38,60344,0
+BATRA.US,D,20220601,000000,25.45,25.75,25.32,25.47,53424,0
+BATRA.US,D,20220602,000000,25.52,26,25.45,26,50655,0
+BATRA.US,D,20220603,000000,25.91,26.47,25.7743,26.45,38656,0
+BATRA.US,D,20220606,000000,26.5,27,26.27,26.57,37417,0
+BATRA.US,D,20220607,000000,26.52,26.7,26.25,26.69,41032,0
+BATRA.US,D,20220608,000000,26.34,26.85,26.25,26.56,31010,0
+BATRA.US,D,20220609,000000,26.41,26.66,26.23,26.31,45409,0
+BATRA.US,D,20220610,000000,26.14,26.33,25.74,26.28,35849,0
+BATRA.US,D,20220613,000000,25.88,25.965,25.04,25.36,72202,0
+BATRA.US,D,20220614,000000,25.33,25.99,24.6375,25.14,141992,0
+BATRA.US,D,20220615,000000,25.34,26.11,25.34,25.71,74540,0
+BATRA.US,D,20220616,000000,25.34,25.34,24.75,25.12,70002,0
+BATRA.US,D,20220617,000000,25.28,25.66,25.05,25.3,101615,0
+BATRA.US,D,20220621,000000,25.4,25.5,24.9,24.9,43921,0
+BATRA.US,D,20220622,000000,24.8,25.265,24.75,24.96,45555,0
+BATRA.US,D,20220623,000000,24.9,25.09,24.75,25.02,45685,0
+BATRA.US,D,20220624,000000,25.05,25.5,25.02,25.26,135472,0
+BATRA.US,D,20220627,000000,25.31,25.39,24.87,24.87,43691,0
+BATRA.US,D,20220628,000000,25.11,25.5006,24.93,24.93,31728,0
+BATRA.US,D,20220629,000000,25.04,25.195,24.74,24.81,77048,0
+BATRA.US,D,20220630,000000,24.69,25.43,24.6,25.15,40372,0
+BATRA.US,D,20220701,000000,25.05,25.87,25.05,25.81,24723,0
+BATRA.US,D,20220705,000000,25.55,25.89,25.15,25.87,21879,0
+BATRA.US,D,20220706,000000,26.12,26.347,25.72,26.09,58032,0
+BATRA.US,D,20220707,000000,26.33,26.72,26.19,26.19,50311,0
+BATRA.US,D,20220708,000000,26.29,26.465,26.1,26.27,15426,0
+BATRA.US,D,20220711,000000,26.11,26.31,25.8901,25.93,21490,0
+BATRA.US,D,20220712,000000,25.96,26.34,25.96,26.1,17911,0
+BATRA.US,D,20220713,000000,25.86,26.41,25.86,26.35,79955,0
+BATRA.US,D,20220714,000000,26.06,26.41,25.94,26.26,30201,0
+BATRA.US,D,20220715,000000,26.6,27.27,26.46,27.27,41982,0
+BATRA.US,D,20220718,000000,27.43,28.18,27.28,27.64,90762,0
+BATRA.US,D,20220719,000000,28,28.56,28,28.3,57228,0
+BATRA.US,D,20220720,000000,28.49,28.79,28.26,28.69,51064,0
+BATRA.US,D,20220721,000000,28.56,28.895,28.5,28.89,31909,0
+BATRA.US,D,20220722,000000,28.9,28.9,28.3185,28.62,23489,0
+BATRA.US,D,20220725,000000,28.63,28.8897,28.63,28.78,38335,0
+BATRA.US,D,20220726,000000,28.81,29.23,28.56,28.56,51464,0
+BATRA.US,D,20220727,000000,28.76,28.9,28.67,28.81,29466,0
+BATRA.US,D,20220728,000000,29.07,29.07,28.62,28.7,25454,0
+BATRA.US,D,20220729,000000,28.86,28.95,28.46,28.86,31106,0
+BATRA.US,D,20220801,000000,28.7152,29.24,28.46,29.2,25381,0
+BATRA.US,D,20220802,000000,29.04,29.2022,28.8,28.86,12963,0
+BATRA.US,D,20220803,000000,29.08,29.33,28.96,29.07,30969,0
+BATRA.US,D,20220804,000000,29.03,29.25,29,29.09,24960,0
+BATRA.US,D,20220805,000000,29.1,29.25,28.12,28.67,46995,0
+BATRA.US,D,20220808,000000,28.74,29.14,28.72,28.73,33466,0
+BATRA.US,D,20220809,000000,28.76,28.76,27.86,27.91,34699,0
+BATRA.US,D,20220810,000000,28.23,28.5491,28.1,28.17,53279,0
+BATRA.US,D,20220811,000000,28.25,28.5013,27.93,28.14,61661,0
+BATRA.US,D,20220812,000000,28.3,28.8,28.1,28.7,66431,0
+BATRA.US,D,20220815,000000,28.5,28.62,28.25,28.44,28446,0
+BATRA.US,D,20220816,000000,28.35,28.61,28.25,28.53,70310,0
+BATRA.US,D,20220817,000000,28.8,28.8045,28.22,28.63,56274,0
+BATRA.US,D,20220818,000000,28.56,28.91,28.54,28.81,52880,0
+BATRA.US,D,20220819,000000,28.6,28.92,28.525,28.86,41292,0
+BATRA.US,D,20220822,000000,28.6,29.21,28.245,29.09,111594,0
+BATRA.US,D,20220823,000000,28.75,29.18,28.645,28.73,56853,0
+BATRA.US,D,20220824,000000,28.78,29.19,28.68,29.16,63184,0
+BATRA.US,D,20220825,000000,29.16,29.555,28.96,29.11,60237,0
+BATRA.US,D,20220826,000000,29.11,29.25,28.37,28.37,49143,0
+BATRA.US,D,20220829,000000,28.38,28.7,28.1756,28.23,31242,0
+BATRA.US,D,20220830,000000,28.19,28.49,28.01,28.13,36367,0
+BATRA.US,D,20220831,000000,28.21,28.2155,28,28.1,36580,0
+BATRA.US,D,20220901,000000,28,28.22,27.8,28.22,39203,0
+BATRA.US,D,20220902,000000,28.44,28.57,28.12,28.14,49648,0
+BATRA.US,D,20220906,000000,28.17,28.42,28.15,28.36,48409,0
+BATRA.US,D,20220907,000000,28.36,28.4901,28.14,28.34,34027,0
+BATRA.US,D,20220908,000000,28.3,28.78,28.15,28.68,36587,0
+BATRA.US,D,20220909,000000,28.86,29.999,28.86,29.79,83769,0
+BATRA.US,D,20220912,000000,29.82,29.98,29.55,29.94,36427,0
+BATRA.US,D,20220913,000000,29.59,29.81,29.28,29.44,34812,0
+BATRA.US,D,20220914,000000,29.37,29.73,29.3101,29.71,48864,0
+BATRA.US,D,20220915,000000,29.55,29.88,29.21,29.47,38856,0
+BATRA.US,D,20220916,000000,29.23,29.595,28.76,29.56,110193,0
+BATRA.US,D,20220919,000000,29.32,29.6,29.27,29.58,39091,0
+BATRA.US,D,20220920,000000,29.44,29.44,29.08,29.36,44365,0
+BATRA.US,D,20220921,000000,29.34,29.34,28.59,28.76,39580,0
+BATRA.US,D,20220922,000000,28.71,28.71,27.71,27.91,63358,0
+BATRA.US,D,20220923,000000,27.6,27.72,27.355,27.61,65339,0
+BATRA.US,D,20220926,000000,27.56,27.95,27.33,27.65,150373,0
+BATRA.US,D,20220927,000000,27.7,28.24,27.67,28.01,155263,0
+BATRA.US,D,20220928,000000,28.05,28.86,27.78,28.77,68787,0
+BATRA.US,D,20220929,000000,28.5,28.5,28.06,28.46,44488,0
+BATRA.US,D,20220930,000000,28.65,29.0582,28.12,28.15,50425,0
+BATRA.US,D,20221003,000000,28.21,28.6881,28.21,28.51,42824,0
+BATRA.US,D,20221004,000000,28.85,29.415,28.74,28.95,45594,0
+BATRA.US,D,20221005,000000,28.85,28.85,28,28.7,58463,0
+BATRA.US,D,20221006,000000,28.7399,28.98,28.68,28.94,35581,0
+BATRA.US,D,20221007,000000,28.9,29,28.57,28.8,47658,0
+BATRA.US,D,20221010,000000,28.88,28.9,28.525,28.63,49069,0
+BATRA.US,D,20221011,000000,28.56,28.9814,28.36,28.88,51986,0
+BATRA.US,D,20221012,000000,28.93,29.15,28.7291,28.86,80914,0
+BATRA.US,D,20221013,000000,28.64,29.7,28.44,29.58,136067,0
+BATRA.US,D,20221014,000000,29.81,30.96,29.81,30.14,97115,0
+BATRA.US,D,20221017,000000,30.21,30.6838,29.66,29.87,111751,0
+BATRA.US,D,20221018,000000,30.15,30.35,29.43,29.58,47284,0
+BATRA.US,D,20221019,000000,29.37,29.77,29.2,29.77,30397,0
+BATRA.US,D,20221020,000000,29.71,30.3199,29.71,30.09,42386,0
+BATRA.US,D,20221021,000000,30.2,31.08,30.135,30.77,43718,0
+BATRA.US,D,20221024,000000,30.92,31,30.46,30.9,34829,0
+BATRA.US,D,20221025,000000,30.84,31.62,30.84,31.28,46039,0
+BATRA.US,D,20221026,000000,31.22,32.1965,30.91,31.82,71916,0
+BATRA.US,D,20221027,000000,31.8,32.28,31.59,31.79,39932,0
+BATRA.US,D,20221028,000000,32.04,32.66,31.96,32.34,34983,0
+BATRA.US,D,20221031,000000,32.28,32.28,31.5,31.89,73607,0
+BATRA.US,D,20221101,000000,31.95,32.1453,31.5,32.04,37984,0
+BATRA.US,D,20221102,000000,31.44,32.0614,30.99,31.33,46861,0
+BATRA.US,D,20221103,000000,31.08,31.35,30.79,31.13,30590,0
+BATRA.US,D,20221104,000000,31.98,31.98,30.6,30.79,31646,0
+BATRA.US,D,20221107,000000,30.92,31.94,30.92,31.36,64285,0
+BATRA.US,D,20221108,000000,31.42,31.6357,31.11,31.25,25262,0
+BATRA.US,D,20221109,000000,31.08,31.5,30.8812,31.08,25772,0
+BATRA.US,D,20221110,000000,31.78,32.3,31.74,32.07,41355,0
+BATRA.US,D,20221111,000000,32.1,32.16,30.42,30.57,55443,0
+BATRA.US,D,20221114,000000,30.72,31.62,30.65,31.05,33661,0
+BATRA.US,D,20221115,000000,31.3,32.125,31,31.35,38555,0
+BATRA.US,D,20221116,000000,31.25,31.53,30.91,31.45,32221,0
+BATRA.US,D,20221117,000000,31.52,34.5389,31.52,33.48,184289,0
+BATRA.US,D,20221118,000000,34.1,34.33,33.3,33.76,60736,0
+BATRA.US,D,20221121,000000,34.37,34.37,33.43,33.47,110818,0
+BATRA.US,D,20221122,000000,33.47,34.07,33.22,33.34,60796,0
+BATRA.US,D,20221123,000000,33.26,33.4773,33.12,33.35,41203,0
+BATRA.US,D,20221125,000000,33.7309,34,33.49,33.49,10284,0
+BATRA.US,D,20221128,000000,33.41,33.49,32.78,32.93,65044,0
+BATRA.US,D,20221129,000000,33.1,33.17,31.9702,32.6,44828,0
+BATRA.US,D,20221130,000000,32.68,33.15,31.98,33.12,68460,0
+BATRA.US,D,20221201,000000,33.28,33.29,32.73,32.87,46166,0
+BATRA.US,D,20221202,000000,32.68,33.74,32.68,33.6,43138,0
+BATRA.US,D,20221205,000000,33.4,33.48,32.98,33.04,35078,0
+BATRA.US,D,20221206,000000,32.87,33.66,32.85,33.61,42738,0
+BATRA.US,D,20221207,000000,33.48,33.52,32.66,33.04,51031,0
+BATRA.US,D,20221208,000000,33.49,33.49,32.86,33.25,35182,0
+BATRA.US,D,20221209,000000,33.205,33.3799,32.88,32.88,25261,0
+BATRA.US,D,20221212,000000,32.81,32.99,32.66,32.71,18869,0
+BATRA.US,D,20221213,000000,33.27,33.71,32.79,32.91,37699,0
+BATRA.US,D,20221214,000000,32.75,33.28,32.75,33.05,44211,0
+BATRA.US,D,20221215,000000,33.0743,33.26,32.75,33.16,72735,0
+BATRA.US,D,20221216,000000,32.83,33.72,32.44,32.9,144657,0
+BATRA.US,D,20221219,000000,32.73,32.73,31.79,31.89,44296,0
+BATRA.US,D,20221220,000000,31.95,32.14,31.76,31.99,40761,0
+BATRA.US,D,20221221,000000,32.28,32.83,32.2,32.49,49371,0
+BATRA.US,D,20221222,000000,32.2426,32.68,32.18,32.65,23883,0
+BATRA.US,D,20221223,000000,32.58,32.87,32.58,32.79,18681,0
+BATRA.US,D,20221227,000000,32.85,32.9098,32.63,32.74,19581,0
+BATRA.US,D,20221228,000000,32.78,32.97,32.43,32.43,40577,0
+BATRA.US,D,20221229,000000,32.51,33.09,32.51,32.78,14366,0
+BATRA.US,D,20221230,000000,32.56,32.82,32.4501,32.67,29452,0
+BATRA.US,D,20230103,000000,32.89,33.14,32.68,32.84,34326,0
+BATRA.US,D,20230104,000000,33,33.36,32.79,32.86,47803,0
+BATRA.US,D,20230105,000000,32.86,33.84,32.66,33.37,38019,0
+BATRA.US,D,20230106,000000,33.45,34.91,33.45,34.57,105855,0
+BATRA.US,D,20230109,000000,34.87,35.04,34.07,34.11,49874,0
+BATRA.US,D,20230110,000000,34.12,34.66,34,34.52,17897,0
+BATRA.US,D,20230111,000000,34.95,35.72,34.79,35.51,84413,0
+BATRA.US,D,20230112,000000,35.77,35.94,35.37,35.39,36612,0
+BATRA.US,D,20230113,000000,35.56,35.84,35.4248,35.73,33690,0
+BATRA.US,D,20230117,000000,35.57,35.8825,35.26,35.34,37050,0
+BATRA.US,D,20230118,000000,35.43,35.43,34.88,35.07,34063,0
+BATRA.US,D,20230119,000000,34.86,35.32,34.86,35.14,35840,0
+BATRA.US,D,20230120,000000,35.37,35.37,34.92,35.08,23085,0
+BATRA.US,D,20230123,000000,35.24,35.86,34.98,35.22,25309,0
+BATRA.US,D,20230124,000000,35.473,35.5675,35.25,35.34,21027,0
+BATRA.US,D,20230125,000000,35.09,35.5,35,35.45,17460,0
+BATRA.US,D,20230126,000000,35.5,35.7589,35.41,35.67,39421,0
+BATRA.US,D,20230127,000000,35.54,35.8034,34.94,35.04,33627,0
+BATRA.US,D,20230130,000000,35.24,35.32,34.82,34.82,29434,0
+BATRA.US,D,20230131,000000,34.91,35.42,34.735,35.13,43591,0
+BATRA.US,D,20230201,000000,35.23,35.51,34.77,35.25,49037,0
+BATRA.US,D,20230202,000000,35.63,35.71,34.86,35.48,110143,0
+BATRA.US,D,20230203,000000,35.53,35.8,35.125,35.38,52552,0
+BATRA.US,D,20230206,000000,35.53,35.53,34.52,34.81,80230,0
+BATRA.US,D,20230207,000000,34.65,35.04,34.3401,34.96,50247,0
+BATRA.US,D,20230208,000000,34.98,35,34.49,34.5,45954,0
+BATRA.US,D,20230209,000000,34.59,34.71,33.95,34.21,44979,0
+BATRA.US,D,20230210,000000,34.04,34.41,34,34.06,36656,0
+BATRA.US,D,20230213,000000,34.28,34.47,34.03,34.11,19580,0
+BATRA.US,D,20230214,000000,34.07,34.2074,33.7,33.75,39707,0
+BATRA.US,D,20230215,000000,33.58,33.96,33.41,33.94,36892,0
+BATRA.US,D,20230216,000000,33.94,34.43,33.71,33.98,46249,0
+BATRA.US,D,20230217,000000,34.14,34.53,33.83,34.4,49627,0
+BATRA.US,D,20230221,000000,34.21,34.56,34.0955,34.34,33115,0
+BATRA.US,D,20230222,000000,34.38,34.41,33.88,33.92,31083,0
+BATRA.US,D,20230223,000000,34.1,34.31,33.92,34.29,31987,0
+BATRA.US,D,20230224,000000,34,34.17,33.66,33.75,41631,0
+BATRA.US,D,20230227,000000,34,34.02,33.57,33.77,112171,0
+BATRA.US,D,20230228,000000,33.77,34.385,33.77,34.25,121011,0
+BATRA.US,D,20230301,000000,34.52,34.52,33.61,34.17,76657,0
+BATRA.US,D,20230302,000000,34.28,34.503,33.9084,34.41,29374,0
+BATRA.US,D,20230303,000000,34.675,34.98,34.3,34.85,42213,0
+BATRA.US,D,20230306,000000,35,35.11,34.62,34.82,32106,0
+BATRA.US,D,20230307,000000,34.86,35.06,33.96,34,34169,0
+BATRA.US,D,20230308,000000,34.21,34.35,33.22,33.33,2093957,0
+BATRA.US,D,20230309,000000,33.45,33.68,33.07,33.09,60158,0
+BATRA.US,D,20230310,000000,33.01,33.23,32.5,32.76,89612,0
+BATRA.US,D,20230313,000000,32.76,33.072,31.99,32.04,130671,0
+BATRA.US,D,20230314,000000,32.33,32.7099,31.92,32.14,141212,0
+BATRA.US,D,20230315,000000,31.9,32.83,31.53,32.82,90850,0
+BATRA.US,D,20230316,000000,32.5,33.63,32.26,33.36,120760,0
+BATRA.US,D,20230317,000000,33.16,33.33,32.37,32.65,135783,0
+BATRA.US,D,20230320,000000,32.76,33.23,32.6,33.09,116124,0
+BATRA.US,D,20230321,000000,33.34,34.18,33.34,33.97,95865,0
+BATRA.US,D,20230322,000000,33.83,34.52,33.66,33.85,137265,0
+BATRA.US,D,20230323,000000,34.08,34.12,32.5,33.07,74461,0
+BATRA.US,D,20230324,000000,32.83,33.425,32.53,33.42,29102,0
+BATRA.US,D,20230327,000000,33.46,33.94,33.22,33.88,27340,0
+BATRA.US,D,20230328,000000,33.2119,33.9,33.2119,33.57,24283,0
+BATRA.US,D,20230329,000000,33.67,33.91,33.2,33.91,40149,0
+BATRA.US,D,20230330,000000,33.95,34.47,33.95,34.2,45587,0
+BATRA.US,D,20230331,000000,34.34,34.96,34.2,34.58,85205,0
+BATRA.US,D,20230403,000000,34.42,34.84,34.265,34.59,34868,0
+BATRA.US,D,20230404,000000,34.55,35.29,34.55,35.29,67238,0
+BATRA.US,D,20230405,000000,35.31,35.97,35.1,35.85,44339,0
+BATRA.US,D,20230406,000000,36,36.13,35.23,35.89,47499,0
+BATRA.US,D,20230410,000000,35.85,36.42,35.68,36.35,35264,0
+BATRA.US,D,20230411,000000,36.3,36.69,36.11,36.54,48474,0
+BATRA.US,D,20230412,000000,36.71,36.71,36.27,36.4,58940,0
+BATRA.US,D,20230413,000000,36.51,36.65,36.16,36.45,50883,0
+BATRA.US,D,20230414,000000,36.6,36.93,36.16,36.42,40706,0
+BATRA.US,D,20230417,000000,36.49,36.49,35.61,35.89,32391,0
+BATRA.US,D,20230418,000000,35.93,37.02,35.93,36.95,37819,0
+BATRA.US,D,20230419,000000,36.93,37.04,36.61,36.75,29430,0
+BATRA.US,D,20230420,000000,36.72,36.83,36.341,36.78,18392,0
+BATRA.US,D,20230421,000000,36.75,36.8507,36.34,36.39,24306,0
+BATRA.US,D,20230424,000000,36.63,39.08,36.596,38.74,68705,0
+BATRA.US,D,20230425,000000,38.7,38.84,37.685,38.76,63204,0
+BATRA.US,D,20230426,000000,38.56,39.18,38.3819,38.87,44659,0
+BATRA.US,D,20230427,000000,38.94,40.76,38.925,40.54,57610,0
+BATRA.US,D,20230428,000000,40.52,40.95,39.01,39.17,61155,0
+BATRA.US,D,20230501,000000,39.01,40.1,39.01,39.9,65832,0
+BATRA.US,D,20230502,000000,39.89,39.89,38.83,39.2,44723,0
+BATRA.US,D,20230503,000000,39.47,40.17,39.2801,39.69,37136,0
+BATRA.US,D,20230504,000000,39.41,40,39,40,54601,0
+BATRA.US,D,20230505,000000,40.38,40.41,38.4401,39.43,65472,0
+BATRA.US,D,20230508,000000,39.1,39.14,37.96,39.09,62821,0
+BATRA.US,D,20230509,000000,38.93,38.93,38.1869,38.63,23938,0
+BATRA.US,D,20230510,000000,38.81,39.3899,38.48,39.37,31304,0
+BATRA.US,D,20230511,000000,39.04,39.1099,38.8,39,19151,0
+BATRA.US,D,20230512,000000,39.1,39.1,38.65,38.96,29527,0
+BATRA.US,D,20230515,000000,39,39.65,39,39.28,40821,0
+BATRA.US,D,20230516,000000,39.36,39.36,38.58,38.64,19711,0
+BATRA.US,D,20230517,000000,38.89,39.1,38.52,38.97,26614,0
+BATRA.US,D,20230518,000000,38.76,39.0801,38.7101,38.88,28781,0
+BATRA.US,D,20230519,000000,39.18,39.18,38.2801,38.33,33326,0
+BATRA.US,D,20230522,000000,38.21,38.7055,38.09,38.47,20338,0
+BATRA.US,D,20230523,000000,38.6,38.76,38.3,38.36,25116,0
+BATRA.US,D,20230524,000000,38.37,38.37,37.64,38.12,29317,0
+BATRA.US,D,20230525,000000,38.15,38.32,37.78,37.97,37440,0
+BATRA.US,D,20230526,000000,37.75,38.1379,37.16,37.74,39899,0
+BATRA.US,D,20230530,000000,37.67,37.91,37.49,37.61,22645,0
+BATRA.US,D,20230531,000000,37.54,37.86,37.2,37.37,133700,0
+BATRA.US,D,20230601,000000,37.44,37.67,37.18,37.3,42044,0
+BATRA.US,D,20230602,000000,37.41,37.9199,37.2902,37.77,60919,0
+BATRA.US,D,20230605,000000,37.6,37.622,37.43,37.43,29252,0
+BATRA.US,D,20230606,000000,37.35,39.13,37.0733,37.91,56918,0
+BATRA.US,D,20230607,000000,38.17,39.88,38.0101,39.74,56327,0
+BATRA.US,D,20230608,000000,39.84,40.1,39.25,39.63,48116,0
+BATRA.US,D,20230609,000000,39.6,39.6,38.9887,39.41,22177,0
+BATRA.US,D,20230612,000000,39.32,40.33,39.155,40.24,60258,0
+BATRA.US,D,20230613,000000,40.25,41.46,40.25,41.27,53271,0
+BATRA.US,D,20230614,000000,41.3,41.65,40.5383,40.62,44693,0
+BATRA.US,D,20230615,000000,40.66,41.5199,40.3,41.38,34330,0
+BATRA.US,D,20230616,000000,41.75,41.75,40.655,41.33,184628,0
+BATRA.US,D,20230620,000000,41.45,41.45,40.53,40.61,22502,0
+BATRA.US,D,20230621,000000,40.77,40.91,40.3401,40.84,30240,0
+BATRA.US,D,20230622,000000,40.67,41.08,40.31,40.55,24668,0
+BATRA.US,D,20230623,000000,40.44,40.835,39.89,40.16,93069,0
+BATRA.US,D,20230626,000000,40.33,40.78,39.97,40.53,39788,0
+BATRA.US,D,20230627,000000,40.34,41.44,40.265,40.89,33297,0
+BATRA.US,D,20230628,000000,41.07,41.39,40.89,41.15,46864,0
+BATRA.US,D,20230629,000000,41.25,41.47,40.9033,41.3,32550,0
+BATRA.US,D,20230630,000000,41.31,41.45,40.92,40.92,37827,0
+BATRA.US,D,20230703,000000,41.2,41.23,40.66,40.66,15093,0
+BATRA.US,D,20230705,000000,40.51,41.22,40.5,41.09,34953,0
+BATRA.US,D,20230706,000000,41.05,41.05,39.75,39.96,39405,0
+BATRA.US,D,20230707,000000,39.96,40.4493,39.83,40.36,36300,0
+BATRA.US,D,20230710,000000,40.41,41.25,40.41,41.09,28683,0
+BATRA.US,D,20230711,000000,41.2,41.29,40.83,41.23,19200,0
+BATRA.US,D,20230712,000000,41.33,42.1599,41.33,42.01,32449,0
+BATRA.US,D,20230713,000000,42.3,43.06,41.94,42.79,43654,0
+BATRA.US,D,20230714,000000,42.99,44.58,42.07,42.36,24811,0
+BATRA.US,D,20230717,000000,43.01,43.27,42.7,42.99,67627,0
+BATRA.US,D,20230718,000000,43.4,43.76,42.38,43.37,67354,0
+BATRA.US,D,20230719,000000,52.5,54.94,44.42,44.475,317808,0
+BATRA.US,D,20230720,000000,46.43,46.43,42.76,44.17,242247,0
+BATRA.US,D,20230721,000000,45.25,45.25,42.79,43.43,249248,0
+BATRA.US,D,20230724,000000,44.44,44.46,42.5,42.9,163495,0
+BATRA.US,D,20230725,000000,42.55,44.42,41.75,44.32,205558,0
+BATRA.US,D,20230726,000000,44.41,44.4799,43.04,43.79,191746,0
+BATRA.US,D,20230727,000000,44.36,44.36,43.22,43.66,177299,0
+BATRA.US,D,20230728,000000,44.08,45.77,43.89,45.7,224696,0
+BATRA.US,D,20230731,000000,46.12,47.36,45.99,47.34,216761,0
+BATRA.US,D,20230801,000000,47.76,47.76,45.62,46.02,218114,0
+BATRA.US,D,20230802,000000,46.12,47.09,46,46.69,102264,0
+BATRA.US,D,20230803,000000,46.69,47.21,46.25,46.54,169479,0
+BATRA.US,D,20230804,000000,47.89,47.89,44.93,46.2,222631,0
+BATRA.US,D,20230807,000000,46.67,46.67,44.58,44.98,138103,0
+BATRA.US,D,20230808,000000,44.82,46.15,44.5989,45.8,136026,0
+BATRA.US,D,20230809,000000,45.93,46.22,45.1,46.2,126909,0
+BATRA.US,D,20230810,000000,46.41,46.56,45.2,45.92,118524,0
+BATRA.US,D,20230811,000000,45.86,46.27,45.51,46.14,79149,0
+BATRA.US,D,20230814,000000,46.14,46.14,45.65,45.99,40519,0
+BATRA.US,D,20230815,000000,45.9,46.05,45.32,45.59,64226,0
+BATRA.US,D,20230816,000000,45.63,46.61,44.3,44.65,156719,0
+BATRA.US,D,20230817,000000,44.89,44.89,42.06,42.28,131149,0
+BATRA.US,D,20230818,000000,41.95,42.655,41.585,42.37,67263,0
+BATRA.US,D,20230821,000000,42.61,42.61,42.085,42.2,44600,0
+BATRA.US,D,20230822,000000,42.33,42.5328,41.61,41.71,49198,0
+BATRA.US,D,20230823,000000,41.91,42.21,41.43,41.47,58746,0
+BATRA.US,D,20230824,000000,41.28,41.66,40.76,40.8,38485,0
+BATRA.US,D,20230825,000000,40.85,40.97,40.54,40.62,39470,0
+BATRA.US,D,20230828,000000,40.7,41.23,40.7,41.22,27849,0
+BATRA.US,D,20230829,000000,41.3,41.76,41.09,41.7,35142,0
+BATRA.US,D,20230830,000000,41.74,42.55,41.74,42.01,28526,0
+BATRA.US,D,20230831,000000,42.1,42.585,41.82,41.84,61595,0
+BATRA.US,D,20230901,000000,42.13,42.13,41.31,41.52,28505,0
+BATRA.US,D,20230905,000000,41.24,41.24,40.57,40.78,33524,0
+BATRA.US,D,20230906,000000,40.93,41.31,40.61,40.66,45249,0
+BATRA.US,D,20230907,000000,40.69,41.16,40.35,40.75,39562,0
+BATRA.US,D,20230908,000000,40.96,41.12,40.28,40.33,70913,0
+BATRA.US,D,20230911,000000,40.53,41.38,40.4,40.85,97590,0
+BATRA.US,D,20230912,000000,40.8,41.04,40.14,40.29,49785,0
+BATRA.US,D,20230913,000000,40.27,40.27,39.62,39.93,42354,0
+BATRA.US,D,20230914,000000,40.05,40.24,39.72,39.85,58328,0
+BATRA.US,D,20230915,000000,39.95,40.15,39.1,39.26,161083,0
+BATRA.US,D,20230918,000000,39.31,39.82,39.23,39.74,52552,0
+BATRA.US,D,20230919,000000,39.8,41.06,39.785,40.91,54048,0
+BATRA.US,D,20230920,000000,41,41.41,40.58,40.63,43434,0
+BATRA.US,D,20230921,000000,40.45,41.07,39.7601,40.77,34199,0
+BATRA.US,D,20230922,000000,40.97,41.13,40.01,40.48,20652,0
+BATRA.US,D,20230925,000000,40.21,41.04,40.21,40.7,27519,0
+BATRA.US,D,20230926,000000,40.48,41.03,39.03,39.09,49137,0
+BATRA.US,D,20230927,000000,39.38,39.4413,38.43,38.49,77107,0
+BATRA.US,D,20230928,000000,38.49,39.25,38.49,38.51,57603,0
+BATRA.US,D,20230929,000000,38.75,39.255,38.75,39.07,43002,0
+BATRA.US,D,20231002,000000,39.05,39.51,39,39.44,40563,0
+BATRA.US,D,20231003,000000,39.4,40.57,39.35,40.52,47228,0
+BATRA.US,D,20231004,000000,40.55,40.67,39.8,40,41426,0
+BATRA.US,D,20231005,000000,40.1,40.66,39.6606,40.555,47707,0
+BATRA.US,D,20231006,000000,40.34,41.02,40.01,40.81,29244,0
+BATRA.US,D,20231009,000000,40.61,40.8,40,40.7,18251,0
+BATRA.US,D,20231010,000000,40.53,41.16,39.87,39.93,39083,0
+BATRA.US,D,20231011,000000,39.94,40.34,39.69,40.2,35366,0
+BATRA.US,D,20231012,000000,40.3,40.47,39.43,39.64,28613,0
+BATRA.US,D,20231013,000000,39.49,40.19,39.49,39.83,39222,0
+BATRA.US,D,20231016,000000,39.88,40.48,39.489,40.27,27495,0
+BATRA.US,D,20231017,000000,40.01,40.84,40.01,40.32,42479,0
+BATRA.US,D,20231018,000000,40.28,40.31,38.83,38.88,38433,0
+BATRA.US,D,20231019,000000,38.88,39.3499,38.3,38.43,51534,0
+BATRA.US,D,20231020,000000,38.49,38.705,38.18,38.18,49666,0
+BATRA.US,D,20231023,000000,38.31,38.61,37.315,37.33,36183,0
+BATRA.US,D,20231024,000000,37.42,38.66,37.42,38.65,33094,0
+BATRA.US,D,20231025,000000,38.6,38.6,37.9,38.25,40902,0
+BATRA.US,D,20231026,000000,38.17,38.7951,37.7865,37.99,23188,0
+BATRA.US,D,20231027,000000,37.74,38.13,37.4818,37.69,28098,0
+BATRA.US,D,20231030,000000,37.86,38.59,37.8,38.37,29723,0
+BATRA.US,D,20231031,000000,38.2,38.8,37.47,37.91,44248,0
+BATRA.US,D,20231101,000000,37.77,38.71,37.39,38.54,45464,0
+BATRA.US,D,20231102,000000,38.73,40.42,38.73,39.65,42773,0
+BATRA.US,D,20231103,000000,37.44,40.31,37.44,39.32,29625,0
+BATRA.US,D,20231106,000000,39.04,39.55,39.04,39.41,21138,0
+BATRA.US,D,20231107,000000,37.57,38.76,37.52,38.47,35085,0
+BATRA.US,D,20231108,000000,38.48,38.48,37.1,37.41,68067,0
+BATRA.US,D,20231109,000000,37.76,37.8,37,37.2,32397,0
+BATRA.US,D,20231110,000000,37.19,37.28,36.78,36.99,58304,0
+BATRA.US,D,20231113,000000,36.99,37.46,36.94,37,25351,0
+BATRA.US,D,20231114,000000,37.95,38.65,37.87,38.64,36824,0
+BATRA.US,D,20231115,000000,39.52,40.1,38.65,39.24,110308,0
+BATRA.US,D,20231116,000000,39.78,40,39.1353,39.86,84692,0
+BATRA.US,D,20231117,000000,40.33,40.33,39.78,40.24,43981,0
+BATRA.US,D,20231120,000000,40.54,40.73,40.26,40.37,33317,0
+BATRA.US,D,20231121,000000,40.43,40.43,39.69,39.79,34267,0
+BATRA.US,D,20231122,000000,40.01,40.21,39.82,39.97,16953,0
+BATRA.US,D,20231124,000000,39.85,40.46,39.85,40.29,7400,0
+BATRA.US,D,20231127,000000,40.1,40.31,39.9319,40.07,24303,0
+BATRA.US,D,20231128,000000,40.14,40.2599,39.59,40.05,25090,0
+BATRA.US,D,20231129,000000,40.33,40.79,40.095,40.7,71321,0
+BATRA.US,D,20231130,000000,41,41,40.29,40.35,33441,0
+BATRA.US,D,20231201,000000,40.25,40.79,40.01,40.68,44896,0
+BATRA.US,D,20231204,000000,40.77,40.84,40.21,40.32,38411,0
+BATRA.US,D,20231205,000000,40.37,40.56,40,40.4,32559,0
+BATRA.US,D,20231206,000000,40.51,40.785,40.08,40.16,32521,0
+BATRA.US,D,20231207,000000,40.33,41,40.1,41,30962,0
+BATRA.US,D,20231208,000000,40.99,41.785,40.86,41.72,30847,0
+BATRA.US,D,20231211,000000,41.88,42.42,41.71,42.14,30622,0
+BATRA.US,D,20231212,000000,42.3,42.6999,42.0757,42.38,25476,0
+BATRA.US,D,20231213,000000,42.43,43.42,41.69,41.69,126309,0
+BATRA.US,D,20231214,000000,42.55,43.18,41.51,41.87,163979,0
+BATRA.US,D,20231215,000000,42,42,40.92,41.01,206266,0
+BATRA.US,D,20231218,000000,41.27,42.08,41.01,41.28,174345,0
+BATRA.US,D,20231219,000000,41.59,42.12,41.27,41.64,187009,0
+BATRA.US,D,20231220,000000,41.63,42.96,41.32,41.38,46709,0
+BATRA.US,D,20231221,000000,41.67,42.39,41.67,42.33,47433,0
+BATRA.US,D,20231222,000000,42.28,43.17,42.28,42.54,36097,0
+BATRA.US,D,20231226,000000,42.57,43.09,42.4426,43.05,26115,0
+BATRA.US,D,20231227,000000,42.97,43.545,42.855,43.48,29976,0
+BATRA.US,D,20231228,000000,43.37,43.525,43.1463,43.29,20054,0
+BATRA.US,D,20231229,000000,43.19,43.19,42.59,42.78,40480,0
+BATRA.US,D,20240102,000000,42.87,43,42.1,42.28,38529,0
+BATRA.US,D,20240103,000000,42.24,42.35,41.65,41.73,41428,0
+BATRA.US,D,20240104,000000,41.85,41.96,41.63,41.75,22253,0
+BATRA.US,D,20240105,000000,41.57,42.21,41.57,42.01,34007,0
+BATRA.US,D,20240108,000000,42.3,43.22,42.19,43.15,59190,0
+BATRA.US,D,20240109,000000,42.9,42.955,42.44,42.62,23408,0
+BATRA.US,D,20240110,000000,42.46,42.78,42.3,42.54,22798,0
+BATRA.US,D,20240111,000000,42.2597,42.56,41.8616,42.14,21728,0
+BATRA.US,D,20240112,000000,42.55,42.62,42.0414,42.33,29094,0
+BATRA.US,D,20240116,000000,42.24,42.24,41.71,42.09,28335,0
+BATRA.US,D,20240117,000000,41.82,42.2,41.5,42.11,20529,0
+BATRA.US,D,20240118,000000,42.13,42.35,41.565,41.74,30357,0
+BATRA.US,D,20240119,000000,42.03,42.57,41.81,42.56,40780,0
+BATRA.US,D,20240122,000000,43,43.49,42.545,43.13,41777,0
+BATRA.US,D,20240123,000000,43.49,43.94,43.49,43.87,25065,0
+BATRA.US,D,20240124,000000,43.88,44.19,43.1,43.71,43485,0
+BATRA.US,D,20240125,000000,43.67,44.25,43.67,43.93,32090,0
+BATRA.US,D,20240126,000000,43.84,44.01,43.14,43.31,21150,0
+BATRA.US,D,20240129,000000,43.28,44.12,43.0001,43.99,35364,0
+BATRA.US,D,20240130,000000,44.06,44.38,43.5583,44.07,21083,0
+BATRA.US,D,20240131,000000,44.05,44.3185,43.06,43.07,25639,0
+BATRA.US,D,20240201,000000,43.23,43.62,43,43.62,23615,0
+BATRA.US,D,20240202,000000,43.23,43.485,42.825,42.99,27582,0
+BATRA.US,D,20240205,000000,42.67,42.9,42.3681,42.67,31949,0
+BATRA.US,D,20240206,000000,42.55,43.24,42.55,43.24,13800,0
+BATRA.US,D,20240207,000000,43.47,43.53,42.8,42.95,35230,0
+BATRA.US,D,20240208,000000,42.85,43.7499,42.75,43.53,19981,0
+BATRA.US,D,20240209,000000,43.68,43.934,43.35,43.59,25626,0
+BATRA.US,D,20240212,000000,43.44,44.07,43.44,43.62,47923,0
+BATRA.US,D,20240213,000000,43.36,43.36,41.985,42.22,43533,0
+BATRA.US,D,20240214,000000,42.76,43.25,42.45,43.18,24319,0
+BATRA.US,D,20240215,000000,43.45,44.1476,43.35,43.87,56274,0
+BATRA.US,D,20240216,000000,43.7,43.705,42.81,43.01,37804,0
+BATRA.US,D,20240220,000000,42.77,43.165,42.637,42.85,26448,0
+BATRA.US,D,20240221,000000,42.8,42.8,42.08,42.54,27481,0
+BATRA.US,D,20240222,000000,42.54,42.54,41.84,41.84,43898,0
+BATRA.US,D,20240223,000000,41.81,42.3,41.81,41.98,27436,0
+BATRA.US,D,20240226,000000,41.82,42.52,41.82,42.31,29116,0
+BATRA.US,D,20240227,000000,42.39,42.4799,42.1,42.22,17499,0
+BATRA.US,D,20240228,000000,41.95,42.75,41.55,41.55,18376,0
+BATRA.US,D,20240229,000000,42.04,42.2799,41.8,41.95,27411,0
+BATRA.US,D,20240301,000000,41.93,41.97,41.615,41.81,18958,0
+BATRA.US,D,20240304,000000,41.95,42.17,41.4,41.66,22686,0
+BATRA.US,D,20240305,000000,41.48,41.7576,41.35,41.35,23751,0
+BATRA.US,D,20240306,000000,41.76,41.76,40.44,41.02,43236,0
+BATRA.US,D,20240307,000000,41.34,41.8325,41.2034,41.71,18983,0
+BATRA.US,D,20240308,000000,41.89,42.195,41.17,41.28,25449,0
+BATRA.US,D,20240311,000000,41.04,41.6299,41,41.39,21006,0
+BATRA.US,D,20240312,000000,41.25,41.63,41.01,41.27,26811,0
+BATRA.US,D,20240313,000000,41.18,41.365,40.78,41.08,26938,0
+BATRA.US,D,20240314,000000,41.1,41.1,40.31,40.77,37842,0
+BATRA.US,D,20240315,000000,40.56,41.1299,40.56,40.96,64335,0
+BATRA.US,D,20240318,000000,41.13,41.29,40.57,40.62,18370,0
+BATRA.US,D,20240319,000000,40.61,41.0698,40.465,40.83,22019,0
+BATRA.US,D,20240320,000000,40.68,41.12,40.26,40.78,23280,0
+BATRA.US,D,20240321,000000,40.75,41.325,40.74,41.12,31101,0
+BATRA.US,D,20240322,000000,41.11,41.11,40.39,40.69,36887,0
+BATRA.US,D,20240325,000000,40.65,41,40.47,40.47,35189,0
+BATRA.US,D,20240326,000000,40.63,40.89,40.48,40.65,31062,0
+BATRA.US,D,20240327,000000,40.81,41.4,40.81,41.4,22811,0
+BATRA.US,D,20240328,000000,41.4,42.025,41.4,41.9,27012,0
+BATRA.US,D,20240401,000000,42.1,42.12,41.65,41.715,24057,0
+BATRA.US,D,20240402,000000,41.91,42.14,41.25,42.14,40012,0
+BATRA.US,D,20240403,000000,42.19,42.73,42.19,42.44,31157,0
+BATRA.US,D,20240404,000000,42.8,43.32,42.46,42.49,41499,0
+BATRA.US,D,20240405,000000,42.6,42.68,42.165,42.62,15255,0
+BATRA.US,D,20240408,000000,42.8,42.8,41.71,41.71,16242,0
+BATRA.US,D,20240409,000000,41.95,42.61,41.66,42.56,18543,0
+BATRA.US,D,20240410,000000,41.79,42.1399,41.63,42.01,23547,0
+BATRA.US,D,20240411,000000,42.51,42.51,41.955,42.24,18279,0
+BATRA.US,D,20240412,000000,41.78,42.03,41.2023,41.37,13955,0
+BATRA.US,D,20240415,000000,41.31,41.7859,40.55,40.82,23740,0
+BATRA.US,D,20240416,000000,40.78,40.95,40.4,40.54,13777,0
+BATRA.US,D,20240417,000000,40.96,40.96,40.18,40.46,17785,0
+BATRA.US,D,20240418,000000,40.76,40.94,40.11,40.13,26852,0
+BATRA.US,D,20240419,000000,40.02,40.35,39.67,40.27,40618,0
+BATRA.US,D,20240422,000000,40.31,40.76,40.1401,40.53,18766,0
+BATRA.US,D,20240423,000000,41.09,41.325,40.95,41.19,15028,0
+BATRA.US,D,20240424,000000,41.04,41.215,40.72,40.99,17411,0
+BATRA.US,D,20240425,000000,40.92,41.255,40.7,41.25,19615,0
+BATRA.US,D,20240426,000000,41.25,41.4046,41.0102,41.16,15580,0
+BATRA.US,D,20240429,000000,41.41,41.4169,41,41.13,13751,0
+BATRA.US,D,20240430,000000,41.13,41.13,40.34,40.34,22586,0
+BATRA.US,D,20240501,000000,40.49,41.39,40.49,40.91,20665,0
+BATRA.US,D,20240502,000000,41.14,41.5978,40.7743,41.34,15573,0
+BATRA.US,D,20240503,000000,41.94,42,41.25,41.77,35808,0
+BATRA.US,D,20240506,000000,41.77,41.88,41.43,41.46,16735,0
+BATRA.US,D,20240507,000000,41.32,41.86,41.32,41.75,36288,0
+BATRA.US,D,20240508,000000,41.58,42.84,41.58,42.29,31013,0
+BATRA.US,D,20240509,000000,42.4,42.46,42,42.46,28299,0
+BATRA.US,D,20240510,000000,42.26,42.32,41.435,41.62,39331,0
+BATRA.US,D,20240513,000000,41.72,42,40.79,40.82,16715,0
+BATRA.US,D,20240514,000000,40.9,41.36,40.43,40.68,26992,0
+BATRA.US,D,20240515,000000,41.08,41.5,40.77,41.49,27547,0
+BATRA.US,D,20240516,000000,41.45,41.89,41.37,41.74,16570,0
+BATRA.US,D,20240517,000000,41.64,42.12,41.48,42.02,21954,0
+BATRA.US,D,20240520,000000,42,42.35,41.53,41.53,46687,0
+BATRA.US,D,20240521,000000,41.34,42.21,41.32,42.01,27982,0
+BATRA.US,D,20240522,000000,42.06,42.2,41.25,41.36,36191,0
+BATRA.US,D,20240523,000000,41.3,41.41,40.23,40.23,46834,0
+BATRA.US,D,20240524,000000,40.46,41.2,40.3,41.2,28975,0
+BATRA.US,D,20240528,000000,41.14,41.66,41.14,41.45,33083,0
+BATRA.US,D,20240529,000000,40.99,41.55,40.88,40.88,26863,0
+BATRA.US,D,20240530,000000,40.88,41.42,40.8,41.13,47253,0
+BATRA.US,D,20240531,000000,41.4,42.03,41.12,42.03,51938,0
+BATRA.US,D,20240603,000000,42.02,42.43,41.81,42.27,26184,0
+BATRA.US,D,20240604,000000,41.95,42.42,41.8801,42.3,20441,0
+BATRA.US,D,20240605,000000,42.48,42.56,42.07,42.52,19096,0
+BATRA.US,D,20240606,000000,42.3,42.59,42.1404,42.34,19533,0
+BATRA.US,D,20240607,000000,41.97,42.12,41.49,41.82,37632,0
+BATRA.US,D,20240610,000000,41.62,42.34,41.62,42.2,33628,0
+BATRA.US,D,20240611,000000,42,42.43,41.9779,42.07,28805,0
+BATRA.US,D,20240612,000000,42.47,42.65,42.11,42.17,22203,0
+BATRA.US,D,20240613,000000,42.05,42.0548,41.215,41.74,18483,0
+BATRA.US,D,20240614,000000,41.35,41.75,41.35,41.51,23841,0
+BATRA.US,D,20240617,000000,41.45,41.55,41.16,41.16,20089,0
+BATRA.US,D,20240618,000000,41.1,41.22,40.68,40.69,23948,0
+BATRA.US,D,20240620,000000,40.63,40.88,40.21,40.28,28422,0
+BATRA.US,D,20240621,000000,40.45,40.82,40.16,40.18,97995,0
+BATRA.US,D,20240624,000000,40.41,41.04,39.88,39.98,43256,0
+BATRA.US,D,20240625,000000,39.89,40.61,39.88,40.6,28955,0
+BATRA.US,D,20240626,000000,40.65,40.73,40.355,40.55,26357,0
+BATRA.US,D,20240627,000000,40.64,41.2,40.64,40.91,35397,0
+BATRA.US,D,20240628,000000,41.24,41.71,40.63,41.33,120663,0
+BATRA.US,D,20240701,000000,41.48,41.48,40.81,41.01,26739,0
+BATRA.US,D,20240702,000000,41.05,42.16,41.05,42.14,17603,0
+BATRA.US,D,20240703,000000,42.15,42.5899,41.795,41.83,10867,0
+BATRA.US,D,20240705,000000,41.6,41.99,41.4801,41.84,20522,0
+BATRA.US,D,20240708,000000,42.13,42.8,41.685,42.6,39156,0
+BATRA.US,D,20240709,000000,42.51,43.1,42.5,42.55,24426,0
+BATRA.US,D,20240710,000000,42.74,42.9158,42.3501,42.68,38731,0
+BATRA.US,D,20240711,000000,43.28,44.02,43.23,43.88,45225,0
+BATRA.US,D,20240712,000000,44.1,44.49,43.94,43.94,38850,0
+BATRA.US,D,20240715,000000,44.13,45.11,44,44.89,47394,0
+BATRA.US,D,20240716,000000,45.3,46.22,45.12,46.16,37161,0
+BATRA.US,D,20240717,000000,45.87,46.5,45.4,46.01,51885,0
+BATRA.US,D,20240718,000000,45.84,46.49,45.285,45.5,29692,0
+BATRA.US,D,20240719,000000,45.61,45.675,44.8,44.82,25521,0
+BATRA.US,D,20240722,000000,44.84,45.385,44.22,45.15,31591,0
+BATRA.US,D,20240723,000000,44.91,45.9,44.91,45.7,24686,0
+BATRA.US,D,20240724,000000,45.44,45.94,45.05,45.05,14946,0
+BATRA.US,D,20240725,000000,45,46.2,45,45.2,26162,0
+BATRA.US,D,20240726,000000,45.72,46,45.2,45.43,19828,0
+BATRA.US,D,20240729,000000,45.29,45.96,44.98,45.63,25037,0
+BATRA.US,D,20240730,000000,45.58,46.16,45.58,46.02,24592,0
+BATRA.US,D,20240731,000000,45.99,46.4,45.49,45.92,41846,0
+BATRA.US,D,20240801,000000,45.77,46.3224,44.36,44.72,32228,0
+BATRA.US,D,20240802,000000,43.7,44.6,43.7,44.27,25012,0
+BATRA.US,D,20240805,000000,42.96,43.03,42.37,42.95,45304,0
+BATRA.US,D,20240806,000000,42.93,43.89,42.7375,43.5,22685,0
+BATRA.US,D,20240807,000000,43.81,44.41,43.58,43.92,31786,0
+BATRA.US,D,20240808,000000,44.67,45.07,43.525,45.07,61879,0
+BATRA.US,D,20240809,000000,45.02,45.02,44.1179,44.53,20504,0
+BATRA.US,D,20240812,000000,44.45,44.525,43.95,44.35,23398,0
+BATRA.US,D,20240813,000000,44.68,44.83,44.03,44.23,23532,0
+BATRA.US,D,20240814,000000,44.17,44.5,43.96,44.44,17925,0
+BATRA.US,D,20240815,000000,44.55,45.1599,44.55,45.03,19340,0
+BATRA.US,D,20240816,000000,44.97,45.37,44.8124,44.82,13659,0
+BATRA.US,D,20240819,000000,45,45.88,44.92,45.86,15726,0
+BATRA.US,D,20240820,000000,45.66,45.83,45.36,45.76,19649,0
+BATRA.US,D,20240821,000000,45.99,46.3,45.815,46.11,21205,0
+BATRA.US,D,20240822,000000,46.05,46.37,45.94,45.94,26670,0
+BATRA.US,D,20240823,000000,46.03,46.65,46.03,46.24,60214,0
+BATRA.US,D,20240826,000000,46.23,46.5,45.5,45.52,21433,0
+BATRA.US,D,20240827,000000,45.5,45.92,45.35,45.69,17632,0
+BATRA.US,D,20240828,000000,46,46.55,46,46.19,28768,0
+BATRA.US,D,20240829,000000,46.5,46.6199,45.88,45.92,22878,0
+BATRA.US,D,20240830,000000,45.72,45.97,45.25,45.6,53129,0
+BATRA.US,D,20240903,000000,45.2,45.5085,44.915,45.11,41101,0
+BATRA.US,D,20240904,000000,44.98,45.1,44.755,44.82,13406,0
+BATRA.US,D,20240905,000000,44.84,44.84,44.1,44.25,16464,0
+BATRA.US,D,20240906,000000,44.32,44.4,43.52,43.68,12557,0
+BATRA.US,D,20240909,000000,43.61,44.055,43.61,43.65,17744,0
+BATRA.US,D,20240910,000000,43.5,43.9,43.44,43.83,21425,0
+BATRA.US,D,20240911,000000,43.62,43.65,43.185,43.28,14660,0
+BATRA.US,D,20240912,000000,43.52,43.52,42.89,43.05,18030,0
+BATRA.US,D,20240913,000000,43.16,43.72,42.7,43.64,17901,0
+BATRA.US,D,20240916,000000,43.89,43.89,43.55,43.6,33692,0
+BATRA.US,D,20240917,000000,43.88,44.14,43.57,43.74,29768,0
+BATRA.US,D,20240918,000000,43.3738,44.6,43.3738,43.94,45357,0
+BATRA.US,D,20240919,000000,44.34,44.77,44.13,44.2,56386,0
+BATRA.US,D,20240920,000000,44,44.1499,43.29,43.52,122316,0
+BATRA.US,D,20240923,000000,43.8,43.86,43.13,43.2,30208,0
+BATRA.US,D,20240924,000000,43.3,43.3,42.5913,42.71,25229,0
+BATRA.US,D,20240925,000000,42.54,42.64,42.24,42.46,128230,0
+BATRA.US,D,20240926,000000,42.77,42.8,42.31,42.5,51068,0
+BATRA.US,D,20240927,000000,42.52,43.2,42.48,42.65,71757,0
+BATRA.US,D,20240930,000000,42.6,42.68,41.91,42.15,65752,0
+BATRA.US,D,20241001,000000,41.95,41.95,41.4,41.78,37339,0
+BATRA.US,D,20241002,000000,41.81,42.22,41.635,42.19,40143,0
+BATRA.US,D,20241003,000000,42,42.52,41.86,42.17,36191,0
+BATRA.US,D,20241004,000000,42.59,42.59,42.04,42.04,28287,0
+BATRA.US,D,20241007,000000,41.8,41.8,41.44,41.64,39723,0
+BATRA.US,D,20241008,000000,41.75,42.08,41.6598,41.96,35433,0
+BATRA.US,D,20241009,000000,41.89,42.28,41.89,41.93,22335,0
+BATRA.US,D,20241010,000000,41.67,42.32,41.53,41.57,78192,0
+BATRA.US,D,20241011,000000,41.5,42.0494,41.5,41.69,50014,0
+BATRA.US,D,20241014,000000,41.75,42.215,41.65,42.16,36709,0
+BATRA.US,D,20241015,000000,42.33,43.14,42.225,43.14,67225,0
+BATRA.US,D,20241016,000000,43.3,43.42,42.98,43.38,49731,0
+BATRA.US,D,20241017,000000,43.44,43.97,43.3886,43.97,38223,0
+BATRA.US,D,20241018,000000,43.97,43.97,42.54,42.89,57613,0
+BATRA.US,D,20241021,000000,42.78,43.31,42.67,42.85,29213,0
+BATRA.US,D,20241022,000000,42.71,43.12,42.3044,43.11,22993,0
+BATRA.US,D,20241023,000000,43.09,43.85,42.8501,43.56,49454,0
+BATRA.US,D,20241024,000000,43.51,43.52,42.925,43.03,16234,0
+BATRA.US,D,20241025,000000,43.04,43.215,42.62,42.67,20148,0
+BATRA.US,D,20241028,000000,43.06,43.21,42.73,42.77,26445,0
+BATRA.US,D,20241029,000000,42.53,42.72,42.15,42.36,27589,0
+BATRA.US,D,20241030,000000,42.22,42.9,42.22,42.73,20961,0
+BATRA.US,D,20241031,000000,42.58,42.68,42.06,42.06,28916,0
+BATRA.US,D,20241101,000000,42.16,42.865,42.16,42.67,31176,0
+BATRA.US,D,20241104,000000,42.53,43.11,42.517,42.96,23887,0
+BATRA.US,D,20241105,000000,42.91,43.43,42.9,43.15,26875,0
+BATRA.US,D,20241106,000000,44.23,46.04,42.446,44.21,82987,0
+BATRA.US,D,20241107,000000,43.94,44.05,43.02,43.02,37781,0
+BATRA.US,D,20241108,000000,43.07,43.41,42.81,42.89,45907,0
+BATRA.US,D,20241111,000000,42.98,44.56,42.98,43.28,54293,0
+BATRA.US,D,20241112,000000,43.1,43.26,42.49,42.67,52262,0
+BATRA.US,D,20241113,000000,42.93,42.93,42.23,42.29,36787,0
+BATRA.US,D,20241114,000000,42.32,42.98,42.315,42.98,35908,0
+BATRA.US,D,20241115,000000,43.1,43.1,41.94,42.13,40510,0
+BATRA.US,D,20241118,000000,42.13,42.291,41.6946,41.97,43218,0
+BATRA.US,D,20241119,000000,41.69,42.28,41.69,42.23,35078,0
+BATRA.US,D,20241120,000000,42.01,42.19,41.14,41.24,64824,0
+BATRA.US,D,20241121,000000,41.48,41.86,41.21,41.37,65590,0
+BATRA.US,D,20241122,000000,41.5,42.2199,41.5,41.97,34275,0
+BATRA.US,D,20241125,000000,42.19,42.515,41.94,42.07,53103,0
+BATRA.US,D,20241126,000000,42.03,42.41,41.695,41.79,29012,0
+BATRA.US,D,20241127,000000,41.81,42.15,41.7654,41.95,18658,0
+BATRA.US,D,20241129,000000,42.21,42.21,42,42.09,12863,0
+BATRA.US,D,20241202,000000,42.05,42.54,41.82,42.345,27641,0
+BATRA.US,D,20241203,000000,42.31,42.31,41.62,42.115,21141,0
+BATRA.US,D,20241204,000000,42.02,42.23,41.562,41.59,55789,0
+BATRA.US,D,20241205,000000,41.53,42.4,41.33,42.2,66112,0
+BATRA.US,D,20241206,000000,42.18,42.74,42.18,42.45,27446,0
+BATRA.US,D,20241209,000000,42.48,42.53,41.44,41.78,43712,0
+BATRA.US,D,20241210,000000,41.72,42.03,41.4,41.42,24757,0
+BATRA.US,D,20241211,000000,41.72,42.14,41.19,41.87,36782,0
+BATRA.US,D,20241212,000000,41.79,41.96,41.42,41.95,33291,0
+BATRA.US,D,20241213,000000,41.8,41.81,40.95,41.12,40490,0
+BATRA.US,D,20241216,000000,41.02,41.835,40.915,41.52,38408,0
+BATRA.US,D,20241217,000000,41.37,41.59,41.2863,41.42,29904,0
+BATRA.US,D,20241218,000000,41.42,41.662,40,40.27,74301,0
+BATRA.US,D,20241219,000000,40.86,40.86,39.98,40.07,49089,0
+BATRA.US,D,20241220,000000,39.58,41.4799,39.58,40.52,200119,0
+BATRA.US,D,20241223,000000,40.92,40.92,40.11,40.47,43947,0
+BATRA.US,D,20241224,000000,40.77,40.77,40.415,40.61,17158,0
+BATRA.US,D,20241226,000000,40.62,40.71,40.4,40.57,21062,0
+BATRA.US,D,20241227,000000,40.63,40.75,39.92,40.27,41608,0
+BATRA.US,D,20241230,000000,40.29,40.43,39.96,40.3,49768,0
+BATRA.US,D,20241231,000000,40.55,41.06,40.5,40.8,23719,0
+BATRA.US,D,20250102,000000,41.09,41.37,40.23,40.41,33382,0
+BATRA.US,D,20250103,000000,40.37,40.7815,40.11,40.4,26765,0
+BATRA.US,D,20250106,000000,40.4,40.55,40.03,40.11,28904,0
+BATRA.US,D,20250107,000000,40,40.23,39.69,39.92,54856,0
+BATRA.US,D,20250108,000000,39.9,39.99,39.58,39.76,45063,0
+BATRA.US,D,20250110,000000,39.5,39.56,38.9,39.17,83785,0
+BATRA.US,D,20250113,000000,38.96,39.6399,38.9,39.5,48477,0
+BATRA.US,D,20250114,000000,39.72,39.895,39.35,39.36,37480,0
+BATRA.US,D,20250115,000000,39.92,40,39.32,39.85,30326,0
+BATRA.US,D,20250116,000000,39.95,40.69,39.92,39.95,34351,0
+BATRA.US,D,20250117,000000,40.2,40.38,39.9033,40.28,22021,0
+BATRA.US,D,20250121,000000,40.45,40.87,40.45,40.62,32312,0
+BATRA.US,D,20250122,000000,40.54,40.83,40.3101,40.7,49525,0
+BATRA.US,D,20250123,000000,40.52,41.5,40.46,41.21,65702,0
+BATRA.US,D,20250124,000000,41.36,41.51,41.08,41.16,89530,0
+BATRA.US,D,20250127,000000,41.44,42.2,41.3502,41.94,96891,0
+BATRA.US,D,20250128,000000,41.85,42.309,41.722,42.05,74144,0
+BATRA.US,D,20250129,000000,41.79,42.16,41.43,41.79,97310,0
+BATRA.US,D,20250130,000000,42.29,43.3,42.15,42.93,179393,0
+BATRA.US,D,20250131,000000,42.89,43.2177,42.38,42.69,85144,0
+BATRA.US,D,20250203,000000,42.33,43.93,41.69,43.91,77528,0
+BATRA.US,D,20250204,000000,43.8,44.55,43.8,44.53,60586,0
+BATRA.US,D,20250205,000000,44.65,44.67,43.6001,44.14,44090,0
+BATRA.US,D,20250206,000000,44.09,44.22,43.58,43.81,45102,0
+BATRA.US,D,20250207,000000,43.62,43.68,43.08,43.59,46269,0
+BATRA.US,D,20250210,000000,43.83,44.42,43.53,43.82,48635,0
+BATRA.US,D,20250211,000000,43.82,43.84,43.55,43.56,31526,0
+BATRA.US,D,20250212,000000,43.2,43.67,43.15,43.34,25348,0
+BATRA.US,D,20250213,000000,43.61,44.025,43.35,43.91,25457,0
+BATRA.US,D,20250214,000000,43.98,44.1134,43.48,43.81,34856,0
+BATRA.US,D,20250218,000000,43.72,43.96,43.46,43.93,20697,0
+BATRA.US,D,20250219,000000,43.66,44.24,43.3,44.12,75700,0
+BATRA.US,D,20250220,000000,44.15,44.44,44.065,44.11,52883,0
+BATRA.US,D,20250221,000000,44.46,44.46,43.37,43.38,33379,0
+BATRA.US,D,20250224,000000,43.56,43.7264,43.11,43.38,35051,0
+BATRA.US,D,20250225,000000,43.57,43.57,42.79,42.82,41923,0
+BATRA.US,D,20250226,000000,43,44.12,42.895,43.15,36979,0
+BATRA.US,D,20250227,000000,42.92,43.425,42.445,43.23,31184,0
+BATRA.US,D,20250228,000000,43.34,44.23,43.1387,44.13,45284,0
+BATRA.US,D,20250303,000000,44.54,45,43.66,43.91,44573,0
+BATRA.US,D,20250304,000000,43.77,43.965,43.43,43.52,47693,0
+BATRA.US,D,20250305,000000,43.41,43.98,43.3556,43.88,40229,0
+BATRA.US,D,20250306,000000,43.56,43.855,43.25,43.65,23050,0
+BATRA.US,D,20250307,000000,43.09,44.01,43.09,43.57,28984,0
+BATRA.US,D,20250310,000000,43.38,43.69,42.525,42.87,37654,0
+BATRA.US,D,20250311,000000,42.87,42.99,42.35,42.51,41485,0
+BATRA.US,D,20250312,000000,42.72,42.72,41.7902,42.13,42098,0
+BATRA.US,D,20250313,000000,41.995,42.54,41.6711,42.07,32515,0
+BATRA.US,D,20250314,000000,42.12,42.32,41.8,42.045,23293,0
+BATRA.US,D,20250317,000000,42.1,42.59,42.04,42.41,24670,0
+BATRA.US,D,20250318,000000,42.43,42.98,42.244,42.85,27255,0
+BATRA.US,D,20250319,000000,42.7,43.485,42.7,43.45,21401,0
+BATRA.US,D,20250320,000000,43.4,43.55,43.095,43.24,22447,0
+BATRA.US,D,20250321,000000,43.13,43.59,42.56,42.71,145338,0
+BATRA.US,D,20250324,000000,42.82,43.45,42.75,43.35,36986,0
+BATRA.US,D,20250325,000000,43.9003,43.937,42.82,43.31,26118,0
+BATRA.US,D,20250326,000000,43.2,44.95,43.2,44.09,187520,0
+BATRA.US,D,20250327,000000,44.57,45.14,44.4,44.95,139989,0
+BATRA.US,D,20250328,000000,45.08,45.08,43.75,44.06,59176,0
+BATRA.US,D,20250331,000000,43.83,44.25,43.67,43.87,60511,0
+BATRA.US,D,20250401,000000,43.81,44.005,43.3076,43.69,41423,0
+BATRA.US,D,20250402,000000,43.41,44.51,43.41,44.41,44984,0
+BATRA.US,D,20250403,000000,43.55,43.9,42.8994,43.32,45825,0
+BATRA.US,D,20250404,000000,42.73,42.73,40,41.28,105260,0
+BATRA.US,D,20250407,000000,40.11,41.83,38.67,40.12,89057,0
+BATRA.US,D,20250408,000000,41.13,41.94,39.63,39.85,106246,0
+BATRA.US,D,20250409,000000,39.51,42.61,39.51,42.51,141125,0
+BATRA.US,D,20250410,000000,41.85,42.5,41.2,42.27,119526,0
+BATRA.US,D,20250411,000000,42.88,43.11,41.93,42.13,137298,0
+BATRA.US,D,20250414,000000,42.17,42.68,41.8648,42.07,57998,0
+BATRA.US,D,20250415,000000,42.01,42.7299,42,42.1,57288,0
+BATRA.US,D,20250416,000000,41.98,42.25,41.645,41.96,84732,0
+BATRA.US,D,20250417,000000,42,42.76,41.9,42.56,57164,0
+BATRA.US,D,20250421,000000,42.53,42.88,41.77,42.56,60589,0
+BATRA.US,D,20250422,000000,43.1,43.37,42.49,42.78,40764,0
+BATRA.US,D,20250423,000000,43.49,43.57,42.54,42.88,34080,0
+BATRA.US,D,20250424,000000,43.28,43.69,42.7596,43.3,50445,0
+BATRA.US,D,20250425,000000,43.32,43.5099,42.85,43.29,28023,0
+BATRA.US,D,20250428,000000,43.28,43.6247,43,43.5,26487,0
+BATRA.US,D,20250429,000000,43.28,44.13,43.28,44.03,39916,0
+BATRA.US,D,20250430,000000,43.87,43.87,43.1633,43.45,34846,0
+BATRA.US,D,20250501,000000,43.61,43.61,43,43.3,37104,0
+BATRA.US,D,20250502,000000,43.39,43.87,43.39,43.61,33541,0
+BATRA.US,D,20250505,000000,43.47,43.71,42.88,43.43,33839,0
+BATRA.US,D,20250506,000000,43.18,43.79,43.18,43.74,23854,0
+BATRA.US,D,20250507,000000,43.77,44.02,43.39,43.74,54656,0
+BATRA.US,D,20250508,000000,43.72,44.09,43.21,43.81,34638,0
+BATRA.US,D,20250509,000000,43.77,43.99,43.26,43.49,47531,0
+BATRA.US,D,20250512,000000,44.84,44.84,43.4,44.15,63808,0
+BATRA.US,D,20250513,000000,44.69,44.75,43.97,44.33,47424,0
+BATRA.US,D,20250514,000000,44.16,44.68,43.9937,44.32,54654,0
+BATRA.US,D,20250515,000000,44.09,44.9,44.09,44.83,41848,0
+BATRA.US,D,20250516,000000,44.66,45.4598,44.245,44.66,88869,0
+BATRA.US,D,20250519,000000,44.28,44.56,44.09,44.56,41798,0
+BATRA.US,D,20250520,000000,44.32,44.62,44.15,44.54,37887,0
+BATRA.US,D,20250521,000000,44.18,44.46,43.76,43.8,45317,0
+BATRA.US,D,20250522,000000,43.63,44.09,43.4,43.89,57114,0
+BATRA.US,D,20250523,000000,43.45,43.87,43.45,43.51,48436,0
+BATRA.US,D,20250527,000000,43.87,44.07,43.5777,43.97,51318,0
+BATRA.US,D,20250528,000000,43.81,43.81,43.2,43.36,78256,0
+BATRA.US,D,20250529,000000,43.36,43.65,43.21,43.54,40084,0
+BATRA.US,D,20250530,000000,43.32,43.66,42.5,43.45,60759,0
+BATRA.US,D,20250602,000000,43.23,43.75,43.029,43.68,47876,0
+BATRA.US,D,20250603,000000,43.49,43.6199,43.14,43.5,32420,0
+BATRA.US,D,20250604,000000,43.43,43.655,43.2039,43.27,32582,0
+BATRA.US,D,20250605,000000,43.17,43.67,42.81,43.19,67522,0
+BATRA.US,D,20250606,000000,43.35,43.7,43.2781,43.7,38371,0
+BATRA.US,D,20250609,000000,43.8,44.18,43.29,44.13,38566,0
+BATRA.US,D,20250610,000000,44.27,45.265,44.27,45.18,59126,0
+BATRA.US,D,20250611,000000,45.25,45.995,44.94,45.935,71188,0
+BATRA.US,D,20250612,000000,45.8,45.8,45.32,45.47,36463,0
+BATRA.US,D,20250613,000000,45.09,45.39,44.7,45.24,51654,0
+BATRA.US,D,20250616,000000,45.64,45.82,45.135,45.56,45214,0
+BATRA.US,D,20250617,000000,45.25,45.725,45.06,45.49,50561,0
+BATRA.US,D,20250618,000000,45.28,46.935,45.28,46.32,81482,0
+BATRA.US,D,20250620,000000,47.03,49.47,46.5,49.07,207826,0
+BATRA.US,D,20250623,000000,49,49.38,48.1,49.23,146306,0
+BATRA.US,D,20250624,000000,49.14,49.535,48.6004,49.42,57041,0
+BATRA.US,D,20250625,000000,49.49,49.49,48.445,48.67,36072,0
+BATRA.US,D,20250626,000000,48.53,49.365,48.53,49.36,37030,0
+BATRA.US,D,20250627,000000,49.39,49.94,49.26,49.81,464469,0
+BATRA.US,D,20250630,000000,49.9,49.9999,48.94,49.21,67550,0
+BATRA.US,D,20250701,000000,48.92,49.255,48.105,48.82,55545,0
+BATRA.US,D,20250702,000000,48.44,49.2,48.44,49.04,46825,0
+BATRA.US,D,20250703,000000,49.02,49.705,48.7476,49.55,19885,0
+BATRA.US,D,20250707,000000,49.65,49.65,48.745,49.02,29179,0
+BATRA.US,D,20250708,000000,49.21,49.21,48.35,48.5,37576,0
+BATRA.US,D,20250709,000000,48.37,48.68,48.035,48.48,27316,0
+BATRA.US,D,20250710,000000,48.17,49.03,48.17,48.87,35732,0
+BATRA.US,D,20250711,000000,48.9,49.605,48,49.31,39169,0
+BATRA.US,D,20250714,000000,49.06,50.35,48.96,50.04,71090,0
+BATRA.US,D,20250715,000000,50.5,50.5,48.93,48.99,81932,0
+BATRA.US,D,20250716,000000,49.26,49.7699,48.8,49.4,35345,0
+BATRA.US,D,20250717,000000,49.55,49.9733,49.4418,49.72,37665,0
+BATRA.US,D,20250718,000000,50.05,50.19,49.57,49.72,42104,0
+BATRA.US,D,20250721,000000,49.74,50.04,49.25,49.64,37121,0
+BATRA.US,D,20250722,000000,49.65,50.445,49.64,49.96,41435,0
+BATRA.US,D,20250723,000000,50,50.349,49.49,50.28,29577,0
+BATRA.US,D,20250724,000000,50.17,50.265,49.74,49.81,21461,0
+BATRA.US,D,20250725,000000,49.68,49.68,49.03,49.33,50232,0
+BATRA.US,D,20250728,000000,49.28,49.28,48.5,48.68,31849,0
+BATRA.US,D,20250729,000000,48.98,49.09,47.83,47.83,35686,0
+BATRA.US,D,20250730,000000,48.09,48.5475,47.89,47.94,36325,0
+BATRA.US,D,20250731,000000,47.56,48.036,47.1,47.1,26898,0
+BATRA.US,D,20250801,000000,46.96,46.99,46.23,46.65,41375,0
+BATRA.US,D,20250804,000000,46.79,47.635,46.79,47.22,30654,0
+BATRA.US,D,20250805,000000,47.14,47.54,46.97,47.35,34451,0
+BATRA.US,D,20250806,000000,47.4,47.51,46.98,47.35,28236,0
+BATRA.US,D,20250807,000000,47.9,47.9,46.5,47.34,23931,0
+BATRA.US,D,20250808,000000,47.29,47.85,46.67,46.71,24132,0
+BATRA.US,D,20250811,000000,46.7,47.945,46.7,47.06,34267,0
+BATRA.US,D,20250812,000000,47.03,47.555,47,47.02,43430,0
+BATRA.US,D,20250813,000000,47.38,47.64,46.92,47.31,62549,0
+BATRA.US,D,20250814,000000,47.06,47.8,46.37,46.38,42460,0
+BATRA.US,D,20250815,000000,46.48,46.63,46.2,46.48,43476,0
+BATRA.US,D,20250818,000000,46.55,46.74,46.15,46.28,26642,0
+BATRA.US,D,20250819,000000,46.52,46.71,46.137,46.55,25755,0
+BATRA.US,D,20250820,000000,46.72,47.01,45.91,46.09,34434,0
+BATRA.US,D,20250821,000000,46,46.6444,46,46.565,26224,0
+BATRA.US,D,20250822,000000,46.68,47.775,46.68,47.63,39735,0
+BATRA.US,D,20250825,000000,47.7,48.15,47.22,47.295,32142,0
+BATRA.US,D,20250826,000000,47.46,47.54,47.22,47.32,20731,0
+BATRA.US,D,20250827,000000,47.07,47.785,47.04,47.29,16181,0
+BATRA.US,D,20250828,000000,47.54,47.73,46.8615,47.43,19892,0
+BATRA.US,D,20250829,000000,47.63,48.045,47.17,47.505,23527,0
+BATRA.US,D,20250902,000000,47.24,47.2475,46.42,46.53,34039,0
+BATRA.US,D,20250903,000000,46.31,46.5,45.985,46.1,71642,0
+BATRA.US,D,20250904,000000,46.2,46.475,45.85,46.29,50574,0
+BATRA.US,D,20250905,000000,46.46,46.635,45.36,45.58,19046,0
+BATRA.US,D,20250908,000000,45.68,46.66,45,46.55,47498,0
+BATRA.US,D,20250909,000000,46.47,46.5,45.41,45.56,36046,0
+BATRA.US,D,20250910,000000,45.55,45.63,45,45.33,22661,0
+BATRA.US,D,20250911,000000,45.67,46.22,45.0915,46.12,56224,0
+BATRA.US,D,20250912,000000,46.18,46.2,45.5,45.62,33997,0
+BATRA.US,D,20250915,000000,45.66,46.145,45.07,45.26,24642,0
+BATRA.US,D,20250916,000000,45.17,45.365,44.98,45.25,30709,0
+BATRA.US,D,20250917,000000,45.1,45.71,45.1,45.34,24182,0
+BATRA.US,D,20250918,000000,45.59,45.93,45.19,45.44,29152,0
+BATRA.US,D,20250919,000000,45.3,45.9,45.1,45.61,323675,0
+BATRA.US,D,20250922,000000,45.75,45.94,45.2,45.79,66133,0
+BATRA.US,D,20250923,000000,45.79,46.02,45.33,45.65,66663,0
+BATRA.US,D,20250924,000000,45.48,45.88,45.2125,45.41,76817,0
+BATRA.US,D,20250925,000000,45.41,45.78,45.17,45.51,72129,0
+BATRA.US,D,20250926,000000,45.48,45.6,45.16,45.3,48523,0
+BATRA.US,D,20250929,000000,45.35,45.74,44.98,45.66,60786,0
+BATRA.US,D,20250930,000000,45.39,46.0299,45.357,45.47,29963,0
+BATRA.US,D,20251001,000000,45.26,45.517,44.74,45.14,62258,0
+BATRA.US,D,20251002,000000,45.01,45.22,44.55,45.2,46745,0
+BATRA.US,D,20251003,000000,45.2,45.43,44.79,44.86,36877,0
+BATRA.US,D,20251006,000000,44.78,44.84,44.26,44.46,40030,0
+BATRA.US,D,20251007,000000,44.5957,44.5957,43.87,43.9,41990,0
+BATRA.US,D,20251008,000000,44.16,44.16,43.43,43.53,45713,0
+BATRA.US,D,20251009,000000,43.51,43.8,43.2,43.47,59968,0
+BATRA.US,D,20251010,000000,43.41,43.8099,42.96,43.09,73730,0
+BATRA.US,D,20251013,000000,43.47,43.5,42.8,43.37,36074,0
+BATRA.US,D,20251014,000000,42.99,43.7775,42.96,43.43,46763,0
+BATRA.US,D,20251015,000000,43.75,44.11,43.39,43.51,39329,0
+BATRA.US,D,20251016,000000,43.5,43.6,42.8779,43,57684,0
+BATRA.US,D,20251017,000000,42.99,43.365,42.84,42.9,55993,0
+BATRA.US,D,20251020,000000,42.98,43.2399,42.66,42.72,52826,0
+BATRA.US,D,20251021,000000,42.81,43.475,42.68,43.2,62361,0
+BATRA.US,D,20251022,000000,43.22,43.485,43.01,43.13,39189,0
+BATRA.US,D,20251023,000000,43.06,43.4,42.9,42.92,30120,0
+BATRA.US,D,20251024,000000,43.02,43.2159,42.54,42.64,37937,0
+BATRA.US,D,20251027,000000,42.66,42.9,41.965,42.66,65849,0
+BATRA.US,D,20251028,000000,42.54,42.9,42.03,42.44,78410,0
+BATRA.US,D,20251029,000000,42.34,43.35,42,42.715,73271,0
+BATRA.US,D,20251030,000000,42.69,43.115,42.431,42.65,30077,0
+BATRA.US,D,20251031,000000,42.45,43.245,42.24,43.14,64294,0
+BATRA.US,D,20251103,000000,42.87,44,42.66,43.3,93393,0
+BATRA.US,D,20251104,000000,43.2,43.5,42.68,42.93,115204,0
+BATRA.US,D,20251105,000000,45.12,45.12,42.32,42.74,63011,0
+BATRA.US,D,20251106,000000,42.74,43.06,41.745,41.92,118374,0
+BATRA.US,D,20251107,000000,41.85,42.45,41.75,42.13,82042,0
+BATRA.US,D,20251110,000000,42.2,42.6163,41.87,42.57,38106,0
+BATRA.US,D,20251111,000000,42.75,43.115,42.7,42.81,35311,0
+BATRA.US,D,20251112,000000,42.625,42.75,42.2,42.36,50817,0
+BATRA.US,D,20251113,000000,42.2,42.53,41.95,42.28,46788,0
+BATRA.US,D,20251114,000000,42.04,42.58,41.88,42.58,77393,0
+BATRA.US,D,20251117,000000,42.36,42.535,41.91,42.03,112548,0
+BATRA.US,D,20251118,000000,42.05,42.5,41.9101,42.13,41677,0
+BATRA.US,D,20251119,000000,42.13,42.49,41.98,42.13,40790,0
+BATRA.US,D,20251120,000000,42.68,42.72,42.27,42.48,48522,0
+BATRA.US,D,20251121,000000,42.66,43.07,42.41,42.92,48966,0
+BATRA.US,D,20251124,000000,43,43,42.06,42.21,111635,0
+BATRA.US,D,20251125,000000,42.43,42.985,42.43,42.96,53915,0
+BATRA.US,D,20251126,000000,42.75,43.32,42.75,43.29,47002,0
+BATRA.US,D,20251128,000000,43.16,43.57,43.16,43.57,18664,0
+BATRA.US,D,20251201,000000,43.31,43.585,43.0201,43.14,59381,0
+BATRA.US,D,20251202,000000,42.98,43.15,42.43,42.47,61101,0
+BATRA.US,D,20251203,000000,42.51,42.84,42.14,42.52,50914,0
+BATRA.US,D,20251204,000000,42.46,42.6025,42.0524,42.52,37630,0
+BATRA.US,D,20251205,000000,42.37,42.62,42.28,42.59,31737,0
+BATRA.US,D,20251208,000000,42.64,42.74,42.13,42.2,35865,0
+BATRA.US,D,20251209,000000,42.06,42.85,42.06,42.63,50838,0
+BATRA.US,D,20251210,000000,42.43,42.81,42.33,42.66,71365,0
+BATRA.US,D,20251211,000000,42.52,43.63,42.52,43.55,65944,0
+BATRA.US,D,20251212,000000,43.74,43.905,43.2,43.62,56988,0
+BATRA.US,D,20251215,000000,43.59,43.88,43.43,43.88,48143,0
+BATRA.US,D,20251216,000000,43.91,44.2463,43.56,43.71,52632,0
+BATRA.US,D,20251217,000000,43.63,44.03,43.55,43.63,42736,0
+BATRA.US,D,20251218,000000,43.83,43.83,43.27,43.46,50869,0
+BATRA.US,D,20251219,000000,43.5,43.99,42.57,42.78,141098,0
+BATRA.US,D,20251222,000000,42.825,42.975,42.34,42.4,44209,0
+BATRA.US,D,20251223,000000,42.26,42.71,42.25,42.59,36756,0
+BATRA.US,D,20251224,000000,42.6,42.8345,42.42,42.65,16834,0
+BATRA.US,D,20251226,000000,42.7,42.86,42.49,42.73,17868,0
+BATRA.US,D,20251229,000000,42.75,42.98,42.6,42.67,34204,0
+BATRA.US,D,20251230,000000,42.725,43.15,42.55,42.61,36316,0
+BATRA.US,D,20251231,000000,42.52,43.35,42.35,42.49,55704,0
+BATRA.US,D,20260102,000000,42.44,43.11,42.3,42.95,69255,0
+BATRA.US,D,20260105,000000,42.84,44.05,42.445,42.66,82917,0
+BATRA.US,D,20260106,000000,42.46,42.9143,42.346,42.65,54862,0
+BATRA.US,D,20260107,000000,42.642,42.86,42.22,42.55,44306,0
+BATRA.US,D,20260108,000000,42.85,43.335,42.3963,43.3,39675,0
+BATRA.US,D,20260109,000000,43.19,43.375,42.74,43.02,45663,0
+BATRA.US,D,20260112,000000,43,43.48,42.834,43.05,44196,0
+BATRA.US,D,20260113,000000,43,43.22,42.6344,43,29992,0
+BATRA.US,D,20260114,000000,43.1,43.61,42.8247,43.34,32968,0
+BATRA.US,D,20260115,000000,43.25,43.58,42.955,43.19,66267,0
+BATRA.US,D,20260116,000000,43.19,43.66,42.86,43.27,50103,0
+BATRA.US,D,20260120,000000,43.11,43.31,42.46,42.47,40797,0
+BATRA.US,D,20260121,000000,42.63,42.82,41.5,42.52,66512,0
+BATRA.US,D,20260122,000000,42.48,42.8826,42.305,42.75,34236,0
+BATRA.US,D,20260123,000000,42.57,43.19,42.29,42.71,39291,0
+BATRA.US,D,20260126,000000,43.03,43.52,42.58,42.83,102017,0
+BATRA.US,D,20260127,000000,43,43.25,42.5,43.21,43398,0
+BATRA.US,D,20260128,000000,43.12,43.68,42.76,43.55,68204,0
+BATRA.US,D,20260129,000000,43.43,44.02,43.1702,43.99,82102,0
+BATRA.US,D,20260130,000000,43.92,44.18,43.5856,44.02,79296,0
+BATRA.US,D,20260202,000000,44.2,44.41,43.835,44.28,88891,0
+BATRA.US,D,20260203,000000,44.13,44.13,42.84,43.79,168430,0
+BATRA.US,D,20260204,000000,44.07,44.33,43.65,44.06,84628,0
+BATRA.US,D,20260205,000000,44.05,44.74,43.46,43.75,181456,0
+BATRA.US,D,20260206,000000,43.93,44.55,43.2601,43.42,98458,0
+BATRA.US,D,20260209,000000,43.78,44,43.04,44,52180,0
+BATRA.US,D,20260210,000000,43.91,45.75,43.91,45.57,72304,0
+BATRA.US,D,20260211,000000,45.82,45.95,45.0903,45.52,78556,0
+BATRA.US,D,20260212,000000,45.8,46.14,45.18,45.77,54967,0
+BATRA.US,D,20260213,000000,45.67,47.65,45.58,47.65,77151,0
+BATRA.US,D,20260217,000000,47.49,48.145,47.2752,47.86,55779,0
+BATRA.US,D,20260218,000000,47.95,48.59,47,47.94,85052,0
diff --git a/daily/us/nasdaq stocks/1/bcgww.us.txt b/daily/us/nasdaq stocks/1/bcgww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b7eee828ed4533107043954863c5e6d2662bd979
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bcgww.us.txt	
@@ -0,0 +1,295 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCGWW.US,D,20240401,000000,0.0902,0.128,0.0902,0.128,362,0
+BCGWW.US,D,20240402,000000,0.0975,0.115,0.0811,0.0815,6053,0
+BCGWW.US,D,20240403,000000,0.079301,0.0811,0.0775,0.08,8796,0
+BCGWW.US,D,20240404,000000,0.0786,0.0799,0.05,0.0799,22641,0
+BCGWW.US,D,20240405,000000,0.0815,0.1059,0.0815,0.0995,4466,0
+BCGWW.US,D,20240408,000000,0.0911,0.0975,0.0825,0.0825,4494,0
+BCGWW.US,D,20240409,000000,0.1274,0.13,0.083,0.13,21410,0
+BCGWW.US,D,20240410,000000,0.1499,0.1499,0.1,0.12,188557,0
+BCGWW.US,D,20240411,000000,0.1599,0.16,0.1425,0.148875,52420,0
+BCGWW.US,D,20240415,000000,0.1499,0.1499,0.132499,0.132499,5122,0
+BCGWW.US,D,20240416,000000,0.1399,0.14,0.13315,0.14,73850,0
+BCGWW.US,D,20240417,000000,0.13,0.13,0.12,0.12,12424,0
+BCGWW.US,D,20240419,000000,0.1225,0.1299,0.11995,0.129403,20264,0
+BCGWW.US,D,20240422,000000,0.12,0.12,0.119899,0.12,3300,0
+BCGWW.US,D,20240425,000000,0.119899,0.12,0.119688,0.1199,2500,0
+BCGWW.US,D,20240426,000000,0.105101,0.1199,0.1,0.1,41576,0
+BCGWW.US,D,20240430,000000,0.0901,0.09999,0.08755,0.09999,24600,0
+BCGWW.US,D,20240503,000000,0.099,0.099,0.099,0.099,197,0
+BCGWW.US,D,20240506,000000,0.085,0.085,0.079,0.08,29955,0
+BCGWW.US,D,20240508,000000,0.079,0.0869,0.0789,0.0869,493,0
+BCGWW.US,D,20240510,000000,0.08,0.08,0.079551,0.079551,1164,0
+BCGWW.US,D,20240513,000000,0.078,0.078,0.075999,0.075999,1287,0
+BCGWW.US,D,20240514,000000,0.079899,0.079899,0.079899,0.079899,100,0
+BCGWW.US,D,20240515,000000,0.075,0.075,0.071,0.071,3833,0
+BCGWW.US,D,20240516,000000,0.075,0.075,0.072,0.0749,5400,0
+BCGWW.US,D,20240517,000000,0.0749,0.11,0.069,0.0901,88900,0
+BCGWW.US,D,20240520,000000,0.1,0.1,0.0899,0.0899,930,0
+BCGWW.US,D,20240521,000000,0.0802,0.0802,0.08,0.08,512,0
+BCGWW.US,D,20240522,000000,0.08,0.084,0.07,0.08,107191,0
+BCGWW.US,D,20240523,000000,0.1,0.1699,0.0975,0.15,405276,0
+BCGWW.US,D,20240524,000000,0.090486,0.14,0.09,0.095,31929,0
+BCGWW.US,D,20240528,000000,0.085,0.091251,0.0725,0.0725,27620,0
+BCGWW.US,D,20240529,000000,0.07,0.081125,0.0575,0.078,7700,0
+BCGWW.US,D,20240530,000000,0.0625,0.116655,0.0601,0.116655,17761,0
+BCGWW.US,D,20240531,000000,0.1238,0.23,0.0867,0.125,164760,0
+BCGWW.US,D,20240603,000000,0.1325,0.25,0.1325,0.22,145666,0
+BCGWW.US,D,20240604,000000,0.1511,0.2699,0.1511,0.2674,75673,0
+BCGWW.US,D,20240605,000000,0.250101,0.28,0.2071,0.22,13362,0
+BCGWW.US,D,20240606,000000,0.202,0.2275,0.17,0.22,16252,0
+BCGWW.US,D,20240607,000000,0.1701,0.1701,0.14,0.1601,108499,0
+BCGWW.US,D,20240610,000000,0.17,0.1956,0.1601,0.1601,7352,0
+BCGWW.US,D,20240611,000000,0.08,0.126,0.08,0.126,14600,0
+BCGWW.US,D,20240612,000000,0.1063,0.14125,0.1063,0.14125,1604,0
+BCGWW.US,D,20240614,000000,0.09,0.09,0.09,0.09,400,0
+BCGWW.US,D,20240618,000000,0.13,0.13,0.1,0.1,1950,0
+BCGWW.US,D,20240625,000000,0.100101,0.100101,0.100101,0.100101,813,0
+BCGWW.US,D,20240705,000000,0.1174,0.1174,0.1174,0.1174,179,0
+BCGWW.US,D,20240708,000000,0.1,0.108,0.1,0.108,400,0
+BCGWW.US,D,20240709,000000,0.1008,0.1009,0.1,0.100699,2321,0
+BCGWW.US,D,20240711,000000,0.1069,0.1069,0.0909,0.0925,31307,0
+BCGWW.US,D,20240712,000000,0.091,0.095876,0.091,0.095876,1100,0
+BCGWW.US,D,20240715,000000,0.0903,0.094001,0.0611,0.0611,27292,0
+BCGWW.US,D,20240716,000000,0.065,0.08,0.065,0.08,2792,0
+BCGWW.US,D,20240717,000000,0.08,0.08,0.051,0.06,37934,0
+BCGWW.US,D,20240718,000000,0.0627,0.07,0.0622,0.0694,12690,0
+BCGWW.US,D,20240719,000000,0.09,0.1159,0.088,0.091,15336,0
+BCGWW.US,D,20240723,000000,0.065844,0.065844,0.065844,0.065844,5750,0
+BCGWW.US,D,20240729,000000,0.066,0.0661,0.066,0.0661,5092,0
+BCGWW.US,D,20240731,000000,0.0521,0.0522,0.0521,0.0522,2000,0
+BCGWW.US,D,20240801,000000,0.0594,0.0619,0.0594,0.06,13000,0
+BCGWW.US,D,20240802,000000,0.0583,0.06,0.0495,0.06,11626,0
+BCGWW.US,D,20240805,000000,0.08,0.08,0.0351,0.0351,3336,0
+BCGWW.US,D,20240807,000000,0.05045,0.05045,0.0396,0.04,38001,0
+BCGWW.US,D,20240813,000000,0.0743,0.0799,0.07,0.0701,6481,0
+BCGWW.US,D,20240814,000000,0.0817,0.12,0.08,0.1,113445,0
+BCGWW.US,D,20240815,000000,0.0651,0.0697,0.0651,0.0697,457,0
+BCGWW.US,D,20240816,000000,0.0751,0.0751,0.0751,0.0751,514,0
+BCGWW.US,D,20240819,000000,0.0812,0.082,0.0812,0.082,772,0
+BCGWW.US,D,20240820,000000,0.06,0.06,0.06,0.06,300,0
+BCGWW.US,D,20240822,000000,0.0506,0.0599,0.05,0.05,45858,0
+BCGWW.US,D,20240823,000000,0.0693,0.0974,0.0507,0.052101,16207,0
+BCGWW.US,D,20240826,000000,0.05,0.0983,0.0401,0.0899,43856,0
+BCGWW.US,D,20240827,000000,0.052,0.0956,0.052,0.08,23096,0
+BCGWW.US,D,20240828,000000,0.0783,0.0876,0.05,0.052,15935,0
+BCGWW.US,D,20240829,000000,0.0501,0.072,0.05,0.0696,11044,0
+BCGWW.US,D,20240904,000000,0.05,0.05,0.05,0.05,16907,0
+BCGWW.US,D,20240905,000000,0.0402,0.05,0.039899,0.04,4762,0
+BCGWW.US,D,20240906,000000,0.04,0.04,0.035,0.035,7494,0
+BCGWW.US,D,20240909,000000,0.035,0.0733,0.0279,0.04,57942,0
+BCGWW.US,D,20240910,000000,0.0721,0.0721,0.0494,0.0494,5669,0
+BCGWW.US,D,20240911,000000,0.031,0.0715,0.0251,0.05,78217,0
+BCGWW.US,D,20240912,000000,0.0281,0.059,0.0262,0.059,6998,0
+BCGWW.US,D,20240913,000000,0.026,0.039099,0.026,0.039099,3200,0
+BCGWW.US,D,20240916,000000,0.035,0.035,0.0272,0.035,5980,0
+BCGWW.US,D,20240917,000000,0.066,0.066,0.05,0.05,12539,0
+BCGWW.US,D,20240923,000000,0.0589,0.0589,0.0413,0.0413,4847,0
+BCGWW.US,D,20240925,000000,0.0428,0.0428,0.0428,0.0428,1499,0
+BCGWW.US,D,20240926,000000,0.0501,0.0575,0.0402,0.0402,3100,0
+BCGWW.US,D,20240927,000000,0.054,0.0545,0.036,0.036,6326,0
+BCGWW.US,D,20240930,000000,0.035,0.035,0.035,0.035,544,0
+BCGWW.US,D,20241001,000000,0.0365,0.0365,0.035,0.035,15910,0
+BCGWW.US,D,20241009,000000,0.0273,0.0273,0.0273,0.0273,641,0
+BCGWW.US,D,20241010,000000,0.0377,0.038,0.0329,0.0332,4400,0
+BCGWW.US,D,20241011,000000,0.031,0.031,0.031,0.031,511,0
+BCGWW.US,D,20241015,000000,0.0304,0.0304,0.0276,0.028,8165,0
+BCGWW.US,D,20241016,000000,0.027,0.027,0.027,0.027,5050,0
+BCGWW.US,D,20241017,000000,0.027,0.027,0.0229,0.025,230836,0
+BCGWW.US,D,20241018,000000,0.0235,0.025,0.0177,0.0177,276567,0
+BCGWW.US,D,20241024,000000,0.0163,0.0489,0.0163,0.0221,50332,0
+BCGWW.US,D,20241025,000000,0.039,0.0476,0.0306,0.0306,15807,0
+BCGWW.US,D,20241028,000000,0.044,0.0476,0.034,0.034,8104,0
+BCGWW.US,D,20241029,000000,0.0425,0.0473,0.034,0.036,28733,0
+BCGWW.US,D,20241030,000000,0.0312,0.036,0.0303,0.031149,28761,0
+BCGWW.US,D,20241031,000000,0.033001,0.033001,0.0315,0.0315,4492,0
+BCGWW.US,D,20241101,000000,0.0342,0.0345,0.0337,0.034,6500,0
+BCGWW.US,D,20241104,000000,0.03,0.033,0.03,0.033,10002,0
+BCGWW.US,D,20241106,000000,0.0327,0.0423,0.021,0.021,16314,0
+BCGWW.US,D,20241107,000000,0.04,0.04,0.04,0.04,201,0
+BCGWW.US,D,20241108,000000,0.0212,0.0485,0.0212,0.0485,398,0
+BCGWW.US,D,20241111,000000,0.045,0.14,0.045,0.0638,360559,0
+BCGWW.US,D,20241112,000000,0.0774,0.1,0.0612,0.08,102504,0
+BCGWW.US,D,20241113,000000,0.1263,0.1275,0.0713,0.092451,16150,0
+BCGWW.US,D,20241114,000000,0.06,0.116699,0.06,0.07,2755,0
+BCGWW.US,D,20241115,000000,0.0703,0.08,0.0703,0.0792,15317,0
+BCGWW.US,D,20241120,000000,0.0792,0.0792,0.078,0.0792,826,0
+BCGWW.US,D,20241121,000000,0.065,0.0651,0.0644,0.0644,3500,0
+BCGWW.US,D,20241122,000000,0.0792,0.0792,0.0699,0.0699,350,0
+BCGWW.US,D,20241126,000000,0.0612,0.0798,0.0594,0.0594,7148,0
+BCGWW.US,D,20241202,000000,0.0745,0.0792,0.0505,0.0614,1300,0
+BCGWW.US,D,20241206,000000,0.0613,0.0613,0.0502,0.0505,26011,0
+BCGWW.US,D,20241209,000000,0.06,0.06089,0.0555,0.06089,6303,0
+BCGWW.US,D,20241211,000000,0.061,0.061,0.0589,0.0589,541,0
+BCGWW.US,D,20241212,000000,0.0545,0.055,0.0545,0.055,450,0
+BCGWW.US,D,20241219,000000,0.05,0.0501,0.05,0.0501,404,0
+BCGWW.US,D,20241223,000000,0.05001,0.05001,0.05001,0.05001,200,0
+BCGWW.US,D,20241224,000000,0.05475,0.0595,0.05475,0.056793,3800,0
+BCGWW.US,D,20241226,000000,0.0512,0.1375,0.050501,0.0804,358153,0
+BCGWW.US,D,20241227,000000,0.08,0.08,0.056,0.056,3432,0
+BCGWW.US,D,20241231,000000,0.0692,0.0699,0.0571,0.0644,3308,0
+BCGWW.US,D,20250106,000000,0.06,0.0682,0.06,0.0682,1403,0
+BCGWW.US,D,20250107,000000,0.0603,0.0674,0.06,0.0674,12600,0
+BCGWW.US,D,20250108,000000,0.0622,0.0674,0.0622,0.0674,1025,0
+BCGWW.US,D,20250110,000000,0.06445,0.06445,0.0606,0.0606,1225,0
+BCGWW.US,D,20250113,000000,0.0606,0.0606,0.06,0.06,7550,0
+BCGWW.US,D,20250116,000000,0.0634,0.0639,0.0634,0.0639,1000,0
+BCGWW.US,D,20250117,000000,0.0598,0.064,0.0555,0.063899,1900,0
+BCGWW.US,D,20250121,000000,0.0634,0.064,0.0555,0.06,2860,0
+BCGWW.US,D,20250122,000000,0.062701,0.062701,0.060101,0.062701,1400,0
+BCGWW.US,D,20250123,000000,0.0555,0.0555,0.044,0.0502,21825,0
+BCGWW.US,D,20250124,000000,0.0549,0.0549,0.0404,0.041,20187,0
+BCGWW.US,D,20250128,000000,0.041,0.041,0.041,0.041,6414,0
+BCGWW.US,D,20250203,000000,0.0528,0.0533,0.0528,0.0532,1800,0
+BCGWW.US,D,20250205,000000,0.0468,0.0489,0.0468,0.0488,8106,0
+BCGWW.US,D,20250206,000000,0.0413,0.0446,0.0413,0.0413,495,0
+BCGWW.US,D,20250207,000000,0.0449,0.045,0.0446,0.045,1251,0
+BCGWW.US,D,20250210,000000,0.047,0.047299,0.0413,0.047299,1290,0
+BCGWW.US,D,20250211,000000,0.0434,0.0434,0.0434,0.0434,3195,0
+BCGWW.US,D,20250212,000000,0.047,0.0474,0.047,0.04739,3166,0
+BCGWW.US,D,20250213,000000,0.0421,0.0474,0.0421,0.0465,2795,0
+BCGWW.US,D,20250214,000000,0.0421,0.0421,0.0421,0.0421,1920,0
+BCGWW.US,D,20250218,000000,0.0465,0.065,0.0429,0.065,1630,0
+BCGWW.US,D,20250219,000000,0.0538,0.0625,0.0538,0.0625,35776,0
+BCGWW.US,D,20250220,000000,0.0644,0.065,0.06,0.0633,33714,0
+BCGWW.US,D,20250225,000000,0.048,0.0666,0.044,0.0666,1140,0
+BCGWW.US,D,20250226,000000,0.066,0.115,0.055,0.08,20786,0
+BCGWW.US,D,20250227,000000,0.0777,0.1555,0.0777,0.09,487406,0
+BCGWW.US,D,20250228,000000,0.09,0.09,0.045299,0.065,45954,0
+BCGWW.US,D,20250303,000000,0.07979,0.07979,0.07979,0.07979,1000,0
+BCGWW.US,D,20250304,000000,0.0535,0.0535,0.0535,0.0535,1139,0
+BCGWW.US,D,20250305,000000,0.0525,0.0526,0.0525,0.0526,4410,0
+BCGWW.US,D,20250310,000000,0.054571,0.054571,0.054571,0.054571,5000,0
+BCGWW.US,D,20250311,000000,0.0508,0.0508,0.0508,0.0508,134,0
+BCGWW.US,D,20250314,000000,0.044,0.0867,0.044,0.08,11872,0
+BCGWW.US,D,20250317,000000,0.0723,0.0787,0.0723,0.0787,1705,0
+BCGWW.US,D,20250318,000000,0.0508,0.0508,0.0452,0.0455,2312,0
+BCGWW.US,D,20250319,000000,0.054601,0.054601,0.0451,0.051276,1933,0
+BCGWW.US,D,20250403,000000,0.0451,0.0451,0.0351,0.039951,128548,0
+BCGWW.US,D,20250404,000000,0.039899,0.04,0.0351,0.038212,1538,0
+BCGWW.US,D,20250407,000000,0.0351,0.0351,0.0304,0.0304,63752,0
+BCGWW.US,D,20250408,000000,0.0305,0.0335,0.0304,0.0334,188694,0
+BCGWW.US,D,20250409,000000,0.052,0.052,0.0495,0.0495,1100,0
+BCGWW.US,D,20250411,000000,0.0305,0.03475,0.03,0.03475,51153,0
+BCGWW.US,D,20250414,000000,0.0312,0.0312,0.0312,0.0312,1003,0
+BCGWW.US,D,20250415,000000,0.0385,0.0385,0.0385,0.0385,231,0
+BCGWW.US,D,20250423,000000,0.04,0.04,0.0313,0.04,34260,0
+BCGWW.US,D,20250428,000000,0.06,0.0641,0.06,0.0641,1600,0
+BCGWW.US,D,20250502,000000,0.0323,0.052,0.0321,0.0321,22510,0
+BCGWW.US,D,20250512,000000,0.0322,0.0322,0.0322,0.0322,610,0
+BCGWW.US,D,20250514,000000,0.0322,0.0322,0.0322,0.0322,100,0
+BCGWW.US,D,20250515,000000,0.0324,0.0324,0.0324,0.0324,100,0
+BCGWW.US,D,20250519,000000,0.05,0.055,0.047499,0.05,15346,0
+BCGWW.US,D,20250520,000000,0.047,0.05,0.0469,0.05,20614,0
+BCGWW.US,D,20250521,000000,0.063,0.063,0.0307,0.0451,8987,0
+BCGWW.US,D,20250522,000000,0.0451,0.062751,0.0424,0.0504,158421,0
+BCGWW.US,D,20250523,000000,0.0501,0.063,0.0501,0.0626,111634,0
+BCGWW.US,D,20250527,000000,0.0551,0.0637,0.0498,0.053601,22900,0
+BCGWW.US,D,20250529,000000,0.053598,0.0636,0.05,0.051,47366,0
+BCGWW.US,D,20250606,000000,0.05,0.05,0.05,0.05,7554,0
+BCGWW.US,D,20250611,000000,0.0633,0.0696,0.0502,0.0551,50961,0
+BCGWW.US,D,20250613,000000,0.075,0.075,0.0499,0.05,65371,0
+BCGWW.US,D,20250617,000000,0.075,0.075,0.075,0.075,1000,0
+BCGWW.US,D,20250624,000000,0.0428,0.0428,0.0428,0.0428,870,0
+BCGWW.US,D,20250626,000000,0.043,0.043,0.043,0.043,3057,0
+BCGWW.US,D,20250709,000000,0.0404,0.0467,0.0311,0.04,50119,0
+BCGWW.US,D,20250711,000000,0.0451,0.047001,0.045,0.045,23998,0
+BCGWW.US,D,20250716,000000,0.05,0.053,0.0467,0.053,25919,0
+BCGWW.US,D,20250718,000000,0.0411,0.0452,0.041,0.0452,24034,0
+BCGWW.US,D,20250722,000000,0.0505,0.0505,0.0505,0.0505,100,0
+BCGWW.US,D,20250723,000000,0.0505,0.0505,0.0505,0.0505,100,0
+BCGWW.US,D,20250724,000000,0.0505,0.0555,0.0505,0.053,9538,0
+BCGWW.US,D,20250725,000000,0.058,0.0601,0.058,0.06,20339,0
+BCGWW.US,D,20250728,000000,0.06,0.0601,0.06,0.06,26843,0
+BCGWW.US,D,20250729,000000,0.0612,0.0612,0.06,0.06,55552,0
+BCGWW.US,D,20250730,000000,0.06,0.06,0.0441,0.05,57092,0
+BCGWW.US,D,20250731,000000,0.0457,0.0457,0.04,0.0405,58400,0
+BCGWW.US,D,20250804,000000,0.0606,0.0666,0.0606,0.0666,2000,0
+BCGWW.US,D,20250806,000000,0.055,0.055,0.0548,0.0548,2946,0
+BCGWW.US,D,20250811,000000,0.0371,0.0371,0.037,0.0371,3337,0
+BCGWW.US,D,20250820,000000,0.0404,0.0404,0.0401,0.0401,7618,0
+BCGWW.US,D,20250822,000000,0.0547,0.0547,0.0547,0.0547,2950,0
+BCGWW.US,D,20250825,000000,0.0402,0.0501,0.0401,0.0402,52700,0
+BCGWW.US,D,20250827,000000,0.053499,0.053499,0.0452,0.0452,2624,0
+BCGWW.US,D,20250829,000000,0.04031,0.04031,0.04031,0.04031,500,0
+BCGWW.US,D,20250902,000000,0.0492,0.0492,0.0369,0.0369,63297,0
+BCGWW.US,D,20250903,000000,0.05,0.05,0.05,0.05,3000,0
+BCGWW.US,D,20250905,000000,0.055499,0.055499,0.05,0.05,1108,0
+BCGWW.US,D,20250908,000000,0.0495,0.0495,0.0495,0.0495,2072,0
+BCGWW.US,D,20250910,000000,0.0555,0.0555,0.0555,0.0555,170,0
+BCGWW.US,D,20250912,000000,0.0555,0.0555,0.0555,0.0555,463,0
+BCGWW.US,D,20250915,000000,0.0503,0.0503,0.0503,0.0503,299,0
+BCGWW.US,D,20250919,000000,0.0554,0.0555,0.0554,0.0555,545,0
+BCGWW.US,D,20250923,000000,0.0409,0.0461,0.04,0.0461,10500,0
+BCGWW.US,D,20250924,000000,0.04,0.0401,0.04,0.0401,10000,0
+BCGWW.US,D,20250926,000000,0.0432,0.0432,0.04,0.04,2081,0
+BCGWW.US,D,20250929,000000,0.04,0.04,0.04,0.04,280,0
+BCGWW.US,D,20251001,000000,0.0423,0.0463,0.0423,0.0463,1258,0
+BCGWW.US,D,20251002,000000,0.0459,0.0459,0.0401,0.0402,1678,0
+BCGWW.US,D,20251003,000000,0.0457,0.0457,0.0457,0.0457,366,0
+BCGWW.US,D,20251009,000000,0.04569,0.04569,0.0406,0.0406,7654,0
+BCGWW.US,D,20251014,000000,0.0407,0.0527,0.0369,0.0369,109000,0
+BCGWW.US,D,20251015,000000,0.038,0.038,0.038,0.038,1584,0
+BCGWW.US,D,20251016,000000,0.0551,0.0656,0.0381,0.0381,9277,0
+BCGWW.US,D,20251017,000000,0.0382,0.0382,0.0382,0.0382,1300,0
+BCGWW.US,D,20251020,000000,0.0501,0.0501,0.0501,0.0501,34698,0
+BCGWW.US,D,20251021,000000,0.0502,0.0655,0.0402,0.0538,243943,0
+BCGWW.US,D,20251022,000000,0.044,0.044,0.0381,0.0419,46818,0
+BCGWW.US,D,20251023,000000,0.0435,0.043599,0.0381,0.0381,2526,0
+BCGWW.US,D,20251024,000000,0.0477,0.0477,0.03811,0.03811,5356,0
+BCGWW.US,D,20251027,000000,0.0414,0.0477,0.0414,0.0477,12146,0
+BCGWW.US,D,20251028,000000,0.04001,0.0402,0.0381,0.0381,3227,0
+BCGWW.US,D,20251029,000000,0.0474,0.050001,0.0474,0.05,9417,0
+BCGWW.US,D,20251031,000000,0.0497,0.0497,0.0497,0.0497,1016,0
+BCGWW.US,D,20251103,000000,0.0598,0.06,0.0385,0.0385,26525,0
+BCGWW.US,D,20251104,000000,0.0407,0.05035,0.0407,0.05035,24036,0
+BCGWW.US,D,20251105,000000,0.0449,0.0449,0.0449,0.0449,2032,0
+BCGWW.US,D,20251106,000000,0.0407,0.0448,0.036,0.0448,117584,0
+BCGWW.US,D,20251110,000000,0.0476,0.0477,0.0476,0.0477,1660,0
+BCGWW.US,D,20251111,000000,0.0385,0.0468,0.0385,0.0467,3500,0
+BCGWW.US,D,20251114,000000,0.0522,0.0775,0.051,0.0551,155888,0
+BCGWW.US,D,20251117,000000,0.055,0.060751,0.0401,0.0401,31030,0
+BCGWW.US,D,20251118,000000,0.05,0.0825,0.05,0.076,37558,0
+BCGWW.US,D,20251119,000000,0.08,0.08,0.0656,0.0656,66300,0
+BCGWW.US,D,20251120,000000,0.066,0.066001,0.066,0.066001,1178,0
+BCGWW.US,D,20251121,000000,0.0656,0.0657,0.04,0.0586,23218,0
+BCGWW.US,D,20251124,000000,0.0596,0.0888,0.0588,0.0767,18703,0
+BCGWW.US,D,20251125,000000,0.08,0.12375,0.0799,0.12,103148,0
+BCGWW.US,D,20251126,000000,0.1183,0.1183,0.101,0.11,52908,0
+BCGWW.US,D,20251128,000000,0.0995,0.1225,0.080101,0.10005,8129,0
+BCGWW.US,D,20251202,000000,0.0975,0.1075,0.0975,0.1025,10851,0
+BCGWW.US,D,20251203,000000,0.101,0.11,0.1,0.101,27650,0
+BCGWW.US,D,20251204,000000,0.1012,0.1075,0.1012,0.1075,1459,0
+BCGWW.US,D,20251208,000000,0.11,0.1101,0.1,0.1,42048,0
+BCGWW.US,D,20251209,000000,0.100101,0.101,0.1,0.1,20338,0
+BCGWW.US,D,20251210,000000,0.1,0.113,0.1,0.113,3300,0
+BCGWW.US,D,20251211,000000,0.114,0.114,0.114,0.114,220,0
+BCGWW.US,D,20251212,000000,0.17,0.17,0.1299,0.135,24333,0
+BCGWW.US,D,20251215,000000,0.0945,0.13,0.0945,0.13,1462,0
+BCGWW.US,D,20251217,000000,0.1675,0.1675,0.1675,0.1675,500,0
+BCGWW.US,D,20251218,000000,0.17,0.1924,0.17,0.1924,1000,0
+BCGWW.US,D,20251222,000000,0.1849,0.1849,0.1849,0.1849,2350,0
+BCGWW.US,D,20251223,000000,0.1799,0.18,0.145,0.18,67573,0
+BCGWW.US,D,20251226,000000,0.1107,0.1107,0.1107,0.1107,8000,0
+BCGWW.US,D,20251229,000000,0.14,0.15,0.11,0.15,26470,0
+BCGWW.US,D,20251230,000000,0.119,0.1666,0.119,0.1401,7682,0
+BCGWW.US,D,20251231,000000,0.1,0.15,0.1,0.15,2650,0
+BCGWW.US,D,20260102,000000,0.15,0.1888,0.149999,0.1888,4528,0
+BCGWW.US,D,20260105,000000,0.1835,0.18949,0.1835,0.18949,274,0
+BCGWW.US,D,20260106,000000,0.13,0.172399,0.1025,0.14,19509,0
+BCGWW.US,D,20260107,000000,0.1266,0.134,0.1265,0.134,7520,0
+BCGWW.US,D,20260108,000000,0.135,0.145,0.135,0.145,2855,0
+BCGWW.US,D,20260112,000000,0.14,0.1488,0.14,0.1488,10900,0
+BCGWW.US,D,20260114,000000,0.1404,0.1404,0.14,0.14,4095,0
+BCGWW.US,D,20260115,000000,0.1744,0.1744,0.1744,0.1744,500,0
+BCGWW.US,D,20260116,000000,0.1404,0.1404,0.14,0.1404,5570,0
+BCGWW.US,D,20260121,000000,0.14,0.1526,0.1396,0.1396,15871,0
+BCGWW.US,D,20260123,000000,0.1288,0.1401,0.1288,0.1401,19734,0
+BCGWW.US,D,20260126,000000,0.14,0.1755,0.11,0.1488,15800,0
+BCGWW.US,D,20260129,000000,0.14,0.1567,0.14,0.1429,6782,0
+BCGWW.US,D,20260203,000000,0.155,0.16,0.1549,0.16,84174,0
+BCGWW.US,D,20260206,000000,0.1601,0.1601,0.16,0.16,1700,0
+BCGWW.US,D,20260209,000000,0.155,0.155,0.155,0.155,500,0
+BCGWW.US,D,20260210,000000,0.13,0.15,0.13,0.15,961,0
+BCGWW.US,D,20260212,000000,0.1437,0.1437,0.1437,0.1437,100,0
+BCGWW.US,D,20260218,000000,0.15875,0.15875,0.14,0.140001,12400,0
diff --git a/daily/us/nasdaq stocks/1/bcml.us.txt b/daily/us/nasdaq stocks/1/bcml.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc7fd6c7e05ffdad34c8b7b973bfa64324acd923
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bcml.us.txt	
@@ -0,0 +1,3678 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCML.US,D,20040809,000000,9.90137,9.90137,9.90137,9.90137,1009.6548440036,0
+BCML.US,D,20040810,000000,9.90137,9.90137,9.90137,9.90137,1009.6548440036,0
+BCML.US,D,20040827,000000,10.3965,10.3965,10.3965,10.3965,1009.6548440036,0
+BCML.US,D,20040830,000000,10.3965,10.3965,10.3965,10.3965,1009.6548440036,0
+BCML.US,D,20040907,000000,11.4852,11.4852,11.2878,11.2878,10099.57135873,0
+BCML.US,D,20040914,000000,11.6341,12.2584,11.6341,12.2484,13533.606995821,0
+BCML.US,D,20040915,000000,12.2584,12.8717,12.2584,12.8717,1312.9543530306,0
+BCML.US,D,20040916,000000,12.6245,12.6245,12.6245,12.6245,404.06346551441,0
+BCML.US,D,20040920,000000,12.6245,12.6245,12.6245,12.6245,504.8274220018,0
+BCML.US,D,20040921,000000,12.3765,12.3765,12.3765,12.3765,303.29950902703,0
+BCML.US,D,20040922,000000,12.3765,12.8717,12.3765,12.8717,18178.825389889,0
+BCML.US,D,20040924,000000,12.6245,12.8717,12.5254,12.8717,27976.104879157,0
+BCML.US,D,20040927,000000,13.1198,13.1198,13.1198,13.1198,5251.8174121225,0
+BCML.US,D,20040930,000000,13.1198,13.1198,12.8717,12.8717,1616.2538620577,0
+BCML.US,D,20041001,000000,12.8717,12.8717,12.8717,12.8717,3029.9721715757,0
+BCML.US,D,20041004,000000,13.1198,13.3668,13.1198,13.3668,2322.6091970342,0
+BCML.US,D,20041008,000000,13.3668,13.8621,13.3668,13.8621,1817.7817750324,0
+BCML.US,D,20041011,000000,13.8621,13.8621,13.8621,13.8621,404.06346551441,0
+BCML.US,D,20041014,000000,14.1092,14.1092,14.1092,14.1092,201.52791297477,0
+BCML.US,D,20041015,000000,14.3573,14.3573,14.3573,14.3573,201.52791297477,0
+BCML.US,D,20041021,000000,14.3573,14.3573,14.3573,14.3573,2221.8452405468,0
+BCML.US,D,20041026,000000,14.3573,14.3573,14.3573,14.3573,1616.2538620577,0
+BCML.US,D,20041027,000000,14.2581,14.2581,13.8621,13.872,5453.3453250973,0
+BCML.US,D,20041028,000000,13.7628,13.8621,13.614,13.8621,3029.9721715757,0
+BCML.US,D,20041101,000000,13.614,13.614,13.614,13.614,303.29950902703,0
+BCML.US,D,20041102,000000,13.614,13.8621,13.614,13.8522,3635.5635500649,0
+BCML.US,D,20041105,000000,13.4661,13.4661,13.4661,13.4661,504.8274220018,0
+BCML.US,D,20041109,000000,13.4661,13.4661,13.4661,13.4661,201.52791297477,0
+BCML.US,D,20041110,000000,12.9709,12.9709,12.9709,12.9709,201.52791297477,0
+BCML.US,D,20041112,000000,12.9213,12.9213,12.6742,12.7724,8382.5535401856,0
+BCML.US,D,20041115,000000,13.1198,13.1198,13.1198,13.1198,2020.3173275721,0
+BCML.US,D,20041117,000000,12.7824,12.8221,12.7724,12.7724,1514.4822660054,0
+BCML.US,D,20041118,000000,12.4757,12.6245,12.3765,12.3765,2424.3807930865,0
+BCML.US,D,20041119,000000,12.0301,12.8717,11.6341,12.7724,16865.871036858,0
+BCML.US,D,20041122,000000,12.3765,12.3765,12.3765,12.3765,201.52791297477,0
+BCML.US,D,20041123,000000,12.7724,12.8717,12.6245,12.8717,8382.5535401856,0
+BCML.US,D,20041124,000000,12.8717,13.2677,12.7724,13.2677,3029.9721715757,0
+BCML.US,D,20041129,000000,13.0701,13.2677,13.0701,13.2677,3029.9721715757,0
+BCML.US,D,20041130,000000,13.3668,13.7628,12.6245,12.6245,10200.335315217,0
+BCML.US,D,20041201,000000,13.3668,13.3668,13.3668,13.3668,1009.6548440036,0
+BCML.US,D,20041203,000000,13.8621,13.8621,13.8621,13.8621,404.06346551441,0
+BCML.US,D,20041207,000000,12.7237,12.7237,12.6245,12.6245,2020.3173275721,0
+BCML.US,D,20041209,000000,12.8717,12.8717,12.8717,12.8717,504.8274220018,0
+BCML.US,D,20041217,000000,12.8717,12.8717,12.8717,12.8717,1514.4822660054,0
+BCML.US,D,20041220,000000,12.8717,12.8717,12.1293,12.1293,605.59137848918,0
+BCML.US,D,20041221,000000,12.8717,12.8717,12.8717,12.8717,908.89088751621,0
+BCML.US,D,20041223,000000,12.8717,12.8717,12.8717,12.8717,2525.1447495739,0
+BCML.US,D,20041227,000000,12.8717,12.8717,12.8717,12.8717,303.29950902703,0
+BCML.US,D,20041229,000000,12.6742,12.8717,12.6742,12.8717,1009.6548440036,0
+BCML.US,D,20050103,000000,12.8221,12.8717,12.3765,12.8717,3736.3275065522,0
+BCML.US,D,20050104,000000,12.8717,12.8717,12.8717,12.8717,1212.1903965433,0
+BCML.US,D,20050106,000000,12.8717,12.8717,12.8717,12.8717,404.06346551441,0
+BCML.US,D,20050107,000000,12.8717,12.8717,12.8717,12.8717,504.8274220018,0
+BCML.US,D,20050110,000000,12.8717,12.8717,12.6742,12.6742,22724.287467035,0
+BCML.US,D,20050111,000000,13.0701,13.0701,13.0701,13.0701,7574.4266091568,0
+BCML.US,D,20050118,000000,12.8717,12.8717,12.8717,12.8717,1009.6548440036,0
+BCML.US,D,20050120,000000,12.8717,13.3668,12.8717,13.3668,5756.6448341243,0
+BCML.US,D,20050124,000000,13.3668,13.3668,11.7334,12.3765,10301.099271705,0
+BCML.US,D,20050125,000000,12.3765,12.3765,12.3765,12.3765,504.8274220018,0
+BCML.US,D,20050126,000000,12.6245,12.6245,12.6245,12.6245,1212.1903965433,0
+BCML.US,D,20050131,000000,12.8717,12.8717,12.8717,12.8717,808.12693102883,0
+BCML.US,D,20050201,000000,12.8717,12.8717,12.4757,12.4757,2020.3173275721,0
+BCML.US,D,20050203,000000,12.4757,12.4757,12.4757,12.4757,1918.5457315198,0
+BCML.US,D,20050204,000000,12.4757,12.4757,12.4757,12.4757,605.59137848918,0
+BCML.US,D,20050207,000000,12.4757,12.4757,12.4757,12.4757,404.06346551441,0
+BCML.US,D,20050209,000000,12.6245,12.7724,12.6245,12.7724,1918.5457315198,0
+BCML.US,D,20050210,000000,12.4757,12.6245,12.4757,12.6245,3231.5000845504,0
+BCML.US,D,20050216,000000,12.7724,12.7724,12.7724,12.7724,201.52791297477,0
+BCML.US,D,20050222,000000,12.6245,12.6245,12.1293,12.1293,13129.543530306,0
+BCML.US,D,20050223,000000,12.3765,12.3765,12.3765,12.3765,504.8274220018,0
+BCML.US,D,20050225,000000,12.3765,12.3765,12.3765,12.3765,404.06346551441,0
+BCML.US,D,20050302,000000,12.1293,12.1293,12.1293,12.1293,201.52791297477,0
+BCML.US,D,20050303,000000,12.1293,12.1293,11.8822,11.8822,908.89088751621,0
+BCML.US,D,20050304,000000,11.8822,11.8822,11.8822,11.8822,1212.1903965433,0
+BCML.US,D,20050307,000000,11.6341,11.6341,11.6341,11.6341,201.52791297477,0
+BCML.US,D,20050308,000000,11.4367,11.4367,11.387,11.387,1009.6548440036,0
+BCML.US,D,20050309,000000,11.1389,11.387,11.1389,11.387,4039.6270155793,0
+BCML.US,D,20050315,000000,11.3771,11.3771,11.3771,11.3771,1009.6548440036,0
+BCML.US,D,20050316,000000,11.1488,11.1488,11.1488,11.1488,1009.6548440036,0
+BCML.US,D,20050317,000000,11.1488,11.387,11.1488,11.387,6868.0712741802,0
+BCML.US,D,20050321,000000,11.1488,11.1588,11.1488,11.1588,2625.9087060613,0
+BCML.US,D,20050322,000000,11.1389,11.1389,11.1389,11.1389,2929.2082150883,0
+BCML.US,D,20050328,000000,11.1885,11.387,11.1885,11.387,3130.7361280631,0
+BCML.US,D,20050329,000000,11.387,11.387,11.387,11.387,1009.6548440036,0
+BCML.US,D,20050331,000000,11.6341,12.0798,11.6341,12.0698,6766.2996781279,0
+BCML.US,D,20050401,000000,11.8822,12.0798,11.8822,12.0798,1616.2538620577,0
+BCML.US,D,20050404,000000,12.0798,12.0798,12.0798,12.0798,1212.1903965433,0
+BCML.US,D,20050405,000000,12.2781,12.2781,12.2781,12.2781,5151.0534556352,0
+BCML.US,D,20050406,000000,11.8822,11.8822,11.8822,11.8822,2221.8452405468,0
+BCML.US,D,20050407,000000,11.8822,12.2781,11.8822,12.2781,4242.162568119,0
+BCML.US,D,20050408,000000,11.8822,11.8822,11.8822,11.8822,2221.8452405468,0
+BCML.US,D,20050411,000000,11.8723,11.8822,11.8723,11.8822,2221.8452405468,0
+BCML.US,D,20050412,000000,11.6341,11.6341,11.6341,11.6341,100.76395648739,0
+BCML.US,D,20050418,000000,11.8822,11.8822,11.8822,11.8822,504.8274220018,0
+BCML.US,D,20050419,000000,11.8822,11.8822,11.8822,11.8822,2525.1447495739,0
+BCML.US,D,20050421,000000,11.8723,11.8723,11.8723,11.8723,504.8274220018,0
+BCML.US,D,20050422,000000,11.8822,11.8822,11.8822,11.8822,303.29950902703,0
+BCML.US,D,20050427,000000,11.6341,11.6341,11.6341,11.6341,504.8274220018,0
+BCML.US,D,20050502,000000,11.783,11.783,11.783,11.783,303.29950902703,0
+BCML.US,D,20050505,000000,11.8822,11.8822,11.8822,11.8822,201.52791297477,0
+BCML.US,D,20050506,000000,11.8822,11.8822,11.6341,11.6341,2525.1447495739,0
+BCML.US,D,20050509,000000,11.8326,11.8326,11.8326,11.8326,201.52791297477,0
+BCML.US,D,20050510,000000,11.8326,11.8822,11.8326,11.8822,1009.6548440036,0
+BCML.US,D,20050516,000000,11.7334,11.7334,11.387,11.387,18280.596985942,0
+BCML.US,D,20050517,000000,11.387,11.387,11.387,11.387,100.76395648739,0
+BCML.US,D,20050520,000000,11.2878,11.2878,11.2381,11.2381,707.36297454144,0
+BCML.US,D,20050525,000000,11.783,11.783,11.783,11.783,808.12693102883,0
+BCML.US,D,20050601,000000,11.2878,11.2878,11.2381,11.2878,8181.0256272108,0
+BCML.US,D,20050609,000000,11.8822,12.8717,11.8822,12.3765,5857.4087906117,0
+BCML.US,D,20050610,000000,12.8717,12.8717,12.8717,12.8717,504.8274220018,0
+BCML.US,D,20050614,000000,12.8717,13.3173,12.8717,13.3173,1312.9543530306,0
+BCML.US,D,20050615,000000,13.3668,13.3668,13.3668,13.3668,1009.6548440036,0
+BCML.US,D,20050620,000000,13.3668,13.3668,13.3668,13.3668,201.52791297477,0
+BCML.US,D,20050622,000000,12.8717,12.8717,12.8717,12.8717,201.52791297477,0
+BCML.US,D,20050627,000000,13.1198,13.357,13.1198,13.357,707.36297454144,0
+BCML.US,D,20050630,000000,12.9709,13.2677,12.8717,12.8717,1514.4822660054,0
+BCML.US,D,20050707,000000,12.8717,12.8717,12.8717,12.8717,404.06346551441,0
+BCML.US,D,20050713,000000,12.8717,12.8717,12.8717,12.8717,504.8274220018,0
+BCML.US,D,20050722,000000,12.5254,12.5254,12.5254,12.5254,2525.1447495739,0
+BCML.US,D,20050725,000000,12.3765,12.3765,12.3765,12.3765,201.52791297477,0
+BCML.US,D,20050729,000000,12.3765,12.3765,12.3765,12.3765,605.59137848918,0
+BCML.US,D,20050802,000000,12.3765,12.3765,12.3765,12.3765,201.52791297477,0
+BCML.US,D,20050803,000000,12.1293,12.1293,12.1293,12.1293,504.8274220018,0
+BCML.US,D,20050805,000000,12.1293,12.1293,12.1293,12.1293,404.06346551441,0
+BCML.US,D,20050810,000000,12.1293,12.1293,12.1293,12.1293,201.52791297477,0
+BCML.US,D,20050817,000000,12.2286,12.2286,12.2286,12.2286,504.8274220018,0
+BCML.US,D,20050818,000000,12.179,12.179,12.179,12.179,404.06346551441,0
+BCML.US,D,20050824,000000,12.1293,12.1293,12.0301,12.0798,3736.3275065522,0
+BCML.US,D,20050825,000000,12.0798,12.0798,12.0301,12.0301,2121.0812840595,0
+BCML.US,D,20050826,000000,11.8822,12.1293,11.8822,11.9309,2221.8452405468,0
+BCML.US,D,20050829,000000,11.6837,11.6837,11.4852,11.4852,1413.718309518,0
+BCML.US,D,20050830,000000,11.4852,11.4852,11.4852,11.4852,201.52791297477,0
+BCML.US,D,20050906,000000,11.6341,11.6341,11.6341,11.6341,504.8274220018,0
+BCML.US,D,20050909,000000,11.387,11.387,11.387,11.387,201.52791297477,0
+BCML.US,D,20050913,000000,11.387,11.387,11.2878,11.2878,605.59137848918,0
+BCML.US,D,20050916,000000,11.2878,11.387,11.1389,11.1389,4242.162568119,0
+BCML.US,D,20050926,000000,11.2878,11.387,11.2878,11.387,40398.285434923,0
+BCML.US,D,20050927,000000,11.6341,11.6341,11.6341,11.6341,303.29950902703,0
+BCML.US,D,20050928,000000,11.783,11.783,11.4852,11.4852,605.59137848918,0
+BCML.US,D,20051003,000000,11.387,11.387,11.387,11.387,201.52791297477,0
+BCML.US,D,20051006,000000,11.387,11.387,11.387,11.387,1212.1903965433,0
+BCML.US,D,20051007,000000,11.2878,11.2878,11.2878,11.2878,2827.436619036,0
+BCML.US,D,20051010,000000,11.2878,11.2878,11.2878,11.2878,504.8274220018,0
+BCML.US,D,20051011,000000,11.387,11.387,11.387,11.387,100.76395648739,0
+BCML.US,D,20051025,000000,11.387,11.387,11.387,11.387,201.52791297477,0
+BCML.US,D,20051026,000000,11.387,11.387,11.387,11.387,4746.9899901207,0
+BCML.US,D,20051102,000000,11.783,12.1293,11.783,12.1293,9291.4444277018,0
+BCML.US,D,20051103,000000,12.1293,12.3765,12.1293,12.3765,3838.0991026045,0
+BCML.US,D,20051107,000000,11.9804,11.9804,11.9804,11.9804,2827.436619036,0
+BCML.US,D,20051109,000000,11.9804,11.9804,11.9804,11.9804,1009.6548440036,0
+BCML.US,D,20051110,000000,11.8822,11.8822,11.8822,11.8822,201.52791297477,0
+BCML.US,D,20051118,000000,11.8326,12.179,11.8326,12.179,14139.19837431,0
+BCML.US,D,20051122,000000,11.6341,11.6341,11.6341,11.6341,201.52791297477,0
+BCML.US,D,20051123,000000,11.6341,11.6341,11.6341,11.6341,2020.3173275721,0
+BCML.US,D,20051130,000000,11.8822,11.8822,11.8822,11.8822,504.8274220018,0
+BCML.US,D,20051206,000000,11.6341,12.179,11.6341,12.179,1009.6548440036,0
+BCML.US,D,20051212,000000,11.8822,11.8822,11.8822,11.8822,201.52791297477,0
+BCML.US,D,20051215,000000,12.1293,12.179,12.1293,12.179,1413.718309518,0
+BCML.US,D,20051216,000000,12.2286,12.2286,12.2286,12.2286,2020.3173275721,0
+BCML.US,D,20051221,000000,11.8326,12.3765,11.8326,12.3765,4646.2260336334,0
+BCML.US,D,20051223,000000,12.2286,12.2286,12.2286,12.2286,504.8274220018,0
+BCML.US,D,20051227,000000,11.387,11.5348,11.2878,11.5348,4242.162568119,0
+BCML.US,D,20051228,000000,11.783,11.783,11.783,11.783,2525.1447495739,0
+BCML.US,D,20051229,000000,11.783,11.783,11.783,11.783,201.52791297477,0
+BCML.US,D,20051230,000000,11.8822,11.8822,11.8822,11.8822,404.06346551441,0
+BCML.US,D,20060104,000000,11.2878,11.2878,11.2878,11.2878,1312.9543530306,0
+BCML.US,D,20060105,000000,11.2878,11.387,11.2878,11.387,14846.561348851,0
+BCML.US,D,20060106,000000,11.387,12.1293,11.387,12.1293,69888.872580085,0
+BCML.US,D,20060110,000000,11.6341,12.3765,11.387,12.3765,10503.634824245,0
+BCML.US,D,20060111,000000,12.6245,12.6245,12.6245,12.6245,1312.9543530306,0
+BCML.US,D,20060112,000000,12.8221,13.1198,12.8221,13.1198,2221.8452405468,0
+BCML.US,D,20060117,000000,12.8717,13.2677,12.8717,13.2677,5857.4087906117,0
+BCML.US,D,20060119,000000,12.8717,12.8717,12.8717,12.8717,2424.3807930865,0
+BCML.US,D,20060120,000000,12.8717,13.3668,12.8717,13.2677,18886.18836443,0
+BCML.US,D,20060123,000000,12.9709,12.9709,12.8717,12.8717,2221.8452405468,0
+BCML.US,D,20060124,000000,13.2677,13.2677,12.8717,12.8717,6766.2996781279,0
+BCML.US,D,20060126,000000,12.6742,12.6742,12.6742,12.6742,504.8274220018,0
+BCML.US,D,20060201,000000,12.6245,12.6245,12.6245,12.6245,5555.1169211496,0
+BCML.US,D,20060202,000000,12.6245,12.7237,12.426,12.7237,25855.023595098,0
+BCML.US,D,20060210,000000,12.5749,12.5749,12.1293,12.1293,7272.1347396945,0
+BCML.US,D,20060213,000000,12.3765,12.7237,12.3765,12.7237,8281.7895836982,0
+BCML.US,D,20060214,000000,12.7724,12.7724,12.6742,12.6742,2929.2082150883,0
+BCML.US,D,20060217,000000,12.7237,12.7237,12.7237,12.7237,504.8274220018,0
+BCML.US,D,20060223,000000,12.3765,12.3765,12.3765,12.3765,10099.57135873,0
+BCML.US,D,20060224,000000,12.6245,12.6245,12.6245,12.6245,1009.6548440036,0
+BCML.US,D,20060227,000000,12.6245,12.6245,12.6245,12.6245,100.76395648739,0
+BCML.US,D,20060228,000000,12.6245,12.6245,12.3765,12.3765,1009.6548440036,0
+BCML.US,D,20060302,000000,12.3765,12.3765,12.3765,12.3765,2424.3807930865,0
+BCML.US,D,20060303,000000,12.3765,12.7724,12.3765,12.7724,19795.079251947,0
+BCML.US,D,20060306,000000,12.7724,12.9709,12.7724,12.9709,22219.460045034,0
+BCML.US,D,20060307,000000,12.9709,12.9709,12.9709,12.9709,303.29950902703,0
+BCML.US,D,20060308,000000,12.9213,12.9709,12.9213,12.9709,6868.0712741802,0
+BCML.US,D,20060309,000000,12.9709,12.9709,12.9709,12.9709,3231.5000845504,0
+BCML.US,D,20060310,000000,12.8221,12.8717,12.7724,12.8717,1312.9543530306,0
+BCML.US,D,20060314,000000,12.8717,12.9709,12.8717,12.9709,3130.7361280631,0
+BCML.US,D,20060317,000000,12.8717,12.8717,12.6742,12.8221,1212.1903965433,0
+BCML.US,D,20060320,000000,12.8717,12.8717,12.7237,12.7237,1212.1903965433,0
+BCML.US,D,20060321,000000,12.8221,12.8717,12.8221,12.8221,14239.962330797,0
+BCML.US,D,20060328,000000,12.7724,12.9709,12.7724,12.8717,18683.652811891,0
+BCML.US,D,20060331,000000,12.8717,12.8717,12.8717,12.8717,1918.5457315198,0
+BCML.US,D,20060413,000000,12.6742,12.6742,12.6742,12.6742,5857.4087906117,0
+BCML.US,D,20060417,000000,12.7237,12.8221,12.6742,12.7237,22420.987958009,0
+BCML.US,D,20060418,000000,12.6742,12.6742,12.6245,12.6742,36863.485841344,0
+BCML.US,D,20060420,000000,12.6742,12.7237,12.6742,12.7237,5049.2818595829,0
+BCML.US,D,20060421,000000,12.7237,12.7237,12.6742,12.7237,10402.870867758,0
+BCML.US,D,20060503,000000,12.6245,12.6245,12.6245,12.6245,404.06346551441,0
+BCML.US,D,20060508,000000,12.4757,12.4757,12.1293,12.1293,7675.1905656441,0
+BCML.US,D,20060510,000000,12.3765,12.3765,12.3765,12.3765,504.8274220018,0
+BCML.US,D,20060511,000000,12.3765,12.3765,12.1293,12.2781,8585.0890927252,0
+BCML.US,D,20060515,000000,12.3765,12.3765,12.3765,12.3765,3029.9721715757,0
+BCML.US,D,20060516,000000,12.1293,12.1293,12.1293,12.1293,3029.9721715757,0
+BCML.US,D,20060518,000000,12.1293,12.1293,12.1293,12.1293,201.52791297477,0
+BCML.US,D,20060523,000000,12.3765,12.6245,12.3765,12.6245,6968.8352306676,0
+BCML.US,D,20060524,000000,12.6245,12.6245,12.6245,12.6245,1312.9543530306,0
+BCML.US,D,20060525,000000,12.3765,12.3765,12.3765,12.3765,201.52791297477,0
+BCML.US,D,20060530,000000,12.8221,12.8221,12.8221,12.8221,808.12693102883,0
+BCML.US,D,20060531,000000,12.8221,12.8221,12.8221,12.8221,605.59137848918,0
+BCML.US,D,20060601,000000,12.8221,12.8221,12.8221,12.8221,1009.6548440036,0
+BCML.US,D,20060605,000000,12.6245,12.6245,12.6245,12.6245,100.76395648739,0
+BCML.US,D,20060607,000000,12.3765,12.8221,12.3765,12.8221,808.12693102883,0
+BCML.US,D,20060608,000000,12.3765,12.5749,12.3765,12.5749,5655.880877637,0
+BCML.US,D,20060613,000000,12.5749,12.5749,12.5749,12.5749,2525.1447495739,0
+BCML.US,D,20060616,000000,12.5749,12.5749,12.5254,12.5254,1413.718309518,0
+BCML.US,D,20060620,000000,12.3765,12.3765,12.3765,12.3765,404.06346551441,0
+BCML.US,D,20060621,000000,12.5749,12.5749,12.3765,12.3765,9089.9165147271,0
+BCML.US,D,20060623,000000,12.5749,12.5749,12.5749,12.5749,2020.3173275721,0
+BCML.US,D,20060627,000000,12.7237,12.7237,12.5749,12.5749,1009.6548440036,0
+BCML.US,D,20060628,000000,12.3765,12.3765,12.3765,12.3765,1616.2538620577,0
+BCML.US,D,20060710,000000,12.7237,12.7237,12.7237,12.7237,504.8274220018,0
+BCML.US,D,20060711,000000,12.3765,12.6245,12.3765,12.5254,8585.0890927252,0
+BCML.US,D,20060712,000000,12.6245,12.6245,12.3765,12.3765,3434.0356370901,0
+BCML.US,D,20060713,000000,12.6245,12.6245,12.6245,12.6245,504.8274220018,0
+BCML.US,D,20060714,000000,12.2286,12.5749,12.2286,12.5749,4646.2260336334,0
+BCML.US,D,20060720,000000,12.179,12.179,12.179,12.179,303.29950902703,0
+BCML.US,D,20060727,000000,12.179,12.179,12.179,12.179,504.8274220018,0
+BCML.US,D,20060731,000000,12.179,12.3268,12.0798,12.0798,3938.8630590919,0
+BCML.US,D,20060801,000000,12.0798,12.0798,12.0798,12.0798,201.52791297477,0
+BCML.US,D,20060808,000000,12.179,12.2781,12.0798,12.2781,18178.825389889,0
+BCML.US,D,20060809,000000,12.0798,12.0798,12.0798,12.0798,12624.716108304,0
+BCML.US,D,20060815,000000,12.426,12.5254,11.9804,11.9804,21007.269648489,0
+BCML.US,D,20060816,000000,12.0301,12.0301,12.0301,12.0301,2020.3173275721,0
+BCML.US,D,20060817,000000,11.9804,11.9804,11.9804,11.9804,201.52791297477,0
+BCML.US,D,20060818,000000,11.9309,11.9309,11.8822,11.8822,605.59137848918,0
+BCML.US,D,20060822,000000,11.8822,11.8822,11.8326,11.8822,3838.0991026045,0
+BCML.US,D,20060824,000000,11.8723,11.8822,11.8723,11.8822,808.12693102883,0
+BCML.US,D,20060825,000000,11.7334,11.7334,11.7334,11.7334,100.76395648739,0
+BCML.US,D,20060830,000000,11.8822,11.8822,11.8822,11.8822,404.06346551441,0
+BCML.US,D,20060901,000000,11.6341,11.6341,11.6341,11.6341,1312.9543530306,0
+BCML.US,D,20060905,000000,11.8822,11.8822,11.8822,11.8822,707.36297454144,0
+BCML.US,D,20060907,000000,11.8822,11.8822,11.8822,11.8822,201.52791297477,0
+BCML.US,D,20060913,000000,11.8822,11.8822,11.6937,11.6937,1413.718309518,0
+BCML.US,D,20060918,000000,11.6341,11.783,11.4367,11.4367,18683.652811891,0
+BCML.US,D,20060919,000000,11.6341,11.6341,11.387,11.5845,44437.912450502,0
+BCML.US,D,20060920,000000,11.4852,11.5845,11.387,11.5845,24339.533689528,0
+BCML.US,D,20060921,000000,11.6341,11.6341,11.4852,11.6341,11816.589177276,0
+BCML.US,D,20060922,000000,11.4852,11.783,11.387,11.387,11412.525711762,0
+BCML.US,D,20060925,000000,11.4852,11.6341,11.4852,11.6341,19593.551338972,0
+BCML.US,D,20060926,000000,11.387,11.387,11.387,11.387,31712.43238571,0
+BCML.US,D,20060927,000000,11.387,11.387,11.387,11.387,15148.853218313,0
+BCML.US,D,20060928,000000,11.387,11.387,11.387,11.387,2020.3173275721,0
+BCML.US,D,20060929,000000,11.783,11.783,11.783,11.783,2020.3173275721,0
+BCML.US,D,20061002,000000,11.387,11.4465,11.387,11.4465,26460.614973588,0
+BCML.US,D,20061004,000000,11.387,11.6341,11.387,11.6341,4140.3909720666,0
+BCML.US,D,20061005,000000,11.387,11.387,11.387,11.387,201.52791297477,0
+BCML.US,D,20061006,000000,11.387,11.387,11.387,11.387,1009.6548440036,0
+BCML.US,D,20061009,000000,11.387,11.6341,11.387,11.6341,68475.154270568,0
+BCML.US,D,20061010,000000,11.5845,11.5845,11.4367,11.4367,404.06346551441,0
+BCML.US,D,20061011,000000,11.4367,11.4367,11.4367,11.4367,4948.5179030955,0
+BCML.US,D,20061012,000000,11.4367,11.5845,11.4367,11.5845,10200.335315217,0
+BCML.US,D,20061013,000000,11.4367,11.4367,11.4367,11.4367,1009.6548440036,0
+BCML.US,D,20061016,000000,11.4367,11.4367,11.4367,11.4367,2322.6091970342,0
+BCML.US,D,20061017,000000,11.4367,11.4367,11.4367,11.4367,3534.7995935775,0
+BCML.US,D,20061018,000000,11.4367,11.4367,11.4367,11.4367,2525.1447495739,0
+BCML.US,D,20061019,000000,11.4367,11.4852,11.387,11.387,9291.4444277018,0
+BCML.US,D,20061020,000000,11.387,11.387,11.387,11.387,504.8274220018,0
+BCML.US,D,20061023,000000,11.6341,11.6341,11.6341,11.6341,1009.6548440036,0
+BCML.US,D,20061025,000000,11.387,11.387,11.387,11.387,2726.6726625486,0
+BCML.US,D,20061026,000000,11.387,11.8822,11.387,11.8822,908.89088751621,0
+BCML.US,D,20061030,000000,11.8822,11.8822,11.8822,11.8822,1717.0178185451,0
+BCML.US,D,20061031,000000,11.6341,11.6341,11.6341,11.6341,1817.7817750324,0
+BCML.US,D,20061101,000000,11.6341,11.8822,11.6341,11.6341,10402.870867758,0
+BCML.US,D,20061103,000000,11.6341,11.6341,11.6341,11.6341,2020.3173275721,0
+BCML.US,D,20061106,000000,11.6837,11.6837,11.6837,11.6837,10907.698289759,0
+BCML.US,D,20061107,000000,11.6341,11.6341,11.6341,11.6341,1009.6548440036,0
+BCML.US,D,20061108,000000,11.6341,11.7334,11.6341,11.6837,42316.831166443,0
+BCML.US,D,20061109,000000,11.6341,11.7334,11.6341,11.7334,2020.3173275721,0
+BCML.US,D,20061110,000000,11.8822,11.8822,11.8822,11.8822,100.76395648739,0
+BCML.US,D,20061115,000000,11.7334,11.8822,11.7334,11.8822,51103.448172143,0
+BCML.US,D,20061116,000000,11.7334,11.7334,11.7334,11.7334,504.8274220018,0
+BCML.US,D,20061117,000000,11.8624,11.8624,11.8624,11.8624,27369.505861104,0
+BCML.US,D,20061121,000000,11.8822,11.8822,11.8822,11.8822,808.12693102883,0
+BCML.US,D,20061124,000000,11.8822,11.8822,11.8822,11.8822,5352.5813686099,0
+BCML.US,D,20061127,000000,11.783,11.8326,11.7334,11.8326,28076.868835645,0
+BCML.US,D,20061128,000000,11.7334,11.7334,11.7334,11.7334,1514.4822660054,0
+BCML.US,D,20061129,000000,11.8822,11.8822,11.7334,11.8822,1717.0178185451,0
+BCML.US,D,20061130,000000,11.8822,11.8822,11.8822,11.8822,303.29950902703,0
+BCML.US,D,20061206,000000,11.8822,11.8822,11.8822,11.8822,605.59137848918,0
+BCML.US,D,20061207,000000,11.8475,11.8822,11.8475,11.8822,11917.353133763,0
+BCML.US,D,20061208,000000,11.783,11.783,11.783,11.783,1009.6548440036,0
+BCML.US,D,20061213,000000,11.6837,11.6837,11.6837,11.6837,504.8274220018,0
+BCML.US,D,20061214,000000,11.8723,11.8822,11.6937,11.8822,10503.634824245,0
+BCML.US,D,20061215,000000,11.9804,11.9804,11.8822,11.9804,6564.7717651532,0
+BCML.US,D,20061218,000000,11.8822,11.8822,11.8822,11.8822,1009.6548440036,0
+BCML.US,D,20061219,000000,12.0798,12.0798,11.8822,11.9309,37873.140685348,0
+BCML.US,D,20061220,000000,12.1293,12.1293,11.8822,11.8822,3838.0991026045,0
+BCML.US,D,20061222,000000,11.8822,11.8822,11.8822,11.8822,2221.8452405468,0
+BCML.US,D,20061228,000000,11.8326,11.8326,11.8326,11.8326,2525.1447495739,0
+BCML.US,D,20061229,000000,11.7334,11.7334,11.7334,11.7334,201.52791297477,0
+BCML.US,D,20070103,000000,11.7334,11.7334,11.7334,11.7334,1111.4264400559,0
+BCML.US,D,20070105,000000,11.7334,11.7334,11.7334,11.7334,1514.4822660054,0
+BCML.US,D,20070108,000000,11.7334,11.7334,11.7334,11.7334,504.8274220018,0
+BCML.US,D,20070109,000000,11.8822,11.8822,11.8822,11.8822,1009.6548440036,0
+BCML.US,D,20070110,000000,11.783,11.783,11.783,11.783,504.8274220018,0
+BCML.US,D,20070111,000000,11.783,11.783,11.7334,11.7334,4342.9265246063,0
+BCML.US,D,20070117,000000,11.7434,11.7434,11.7334,11.7334,2625.9087060613,0
+BCML.US,D,20070118,000000,11.7334,11.7334,11.7334,11.7334,2726.6726625486,0
+BCML.US,D,20070119,000000,11.7334,11.8822,11.7334,11.7334,5251.8174121225,0
+BCML.US,D,20070122,000000,11.7334,11.8822,11.7334,11.8822,5049.2818595829,0
+BCML.US,D,20070123,000000,11.783,11.783,11.783,11.783,3029.9721715757,0
+BCML.US,D,20070124,000000,11.783,11.8822,11.783,11.8227,4039.6270155793,0
+BCML.US,D,20070126,000000,12.3765,12.8717,12.3765,12.3765,1918.5457315198,0
+BCML.US,D,20070129,000000,12.3765,12.3765,12.3765,12.3765,504.8274220018,0
+BCML.US,D,20070131,000000,11.8822,11.8822,11.8822,11.8822,808.12693102883,0
+BCML.US,D,20070201,000000,11.8822,12.0798,11.8822,11.8822,37569.841176322,0
+BCML.US,D,20070202,000000,11.8822,11.8822,11.8822,11.8822,3838.0991026045,0
+BCML.US,D,20070206,000000,12.1293,12.1293,12.1293,12.1293,5049.2818595829,0
+BCML.US,D,20070207,000000,12.1293,12.3268,11.9804,12.3268,6464.0078086658,0
+BCML.US,D,20070212,000000,12.179,12.179,12.1293,12.1293,3333.2716806027,0
+BCML.US,D,20070214,000000,12.1293,12.179,12.1293,12.179,7574.4266091568,0
+BCML.US,D,20070215,000000,12.1293,12.1293,12.1293,12.1293,808.12693102883,0
+BCML.US,D,20070222,000000,12.3765,12.3765,12.3765,12.3765,605.59137848918,0
+BCML.US,D,20070223,000000,12.3765,12.426,12.3765,12.426,8382.5535401856,0
+BCML.US,D,20070227,000000,12.426,12.426,12.426,12.426,2625.9087060613,0
+BCML.US,D,20070302,000000,12.8717,12.8717,12.8717,12.8717,1413.718309518,0
+BCML.US,D,20070312,000000,12.6245,12.6245,12.1293,12.1293,11311.761755275,0
+BCML.US,D,20070313,000000,12.7139,12.7139,12.7139,12.7139,808.12693102883,0
+BCML.US,D,20070314,000000,12.8717,12.8717,12.8717,12.8717,808.12693102883,0
+BCML.US,D,20070316,000000,12.8717,12.8717,12.8717,12.8717,605.59137848918,0
+BCML.US,D,20070319,000000,12.8717,12.8717,12.8717,12.8717,4039.6270155793,0
+BCML.US,D,20070320,000000,13.3668,13.3668,13.3668,13.3668,404.06346551441,0
+BCML.US,D,20070322,000000,13.1198,13.1198,12.9213,13.1198,6059.9443431514,0
+BCML.US,D,20070323,000000,12.9213,13.1198,12.9213,13.1198,3635.5635500649,0
+BCML.US,D,20070327,000000,12.9213,13.3668,12.8717,13.3668,9291.4444277018,0
+BCML.US,D,20070328,000000,12.8717,12.8717,12.6742,12.6742,504.8274220018,0
+BCML.US,D,20070329,000000,12.6245,12.6245,11.6341,11.8822,1918.5457315198,0
+BCML.US,D,20070330,000000,12.3765,12.8717,11.9804,12.0798,6665.5357216405,0
+BCML.US,D,20070409,000000,11.8822,11.8822,11.8822,11.8822,1111.4264400559,0
+BCML.US,D,20070412,000000,11.9309,11.9309,11.9309,11.9309,3635.5635500649,0
+BCML.US,D,20070419,000000,11.9309,11.9309,11.9309,11.9309,2322.6091970342,0
+BCML.US,D,20070420,000000,12.1293,12.1293,11.9309,11.9309,11311.761755275,0
+BCML.US,D,20070423,000000,11.9309,11.9309,11.9309,11.9309,4242.162568119,0
+BCML.US,D,20070424,000000,11.8326,11.9309,11.8326,11.9309,2020.3173275721,0
+BCML.US,D,20070425,000000,11.8326,11.9309,11.8326,11.9309,5251.8174121225,0
+BCML.US,D,20070426,000000,11.9804,11.9804,11.9309,11.9309,15755.452236368,0
+BCML.US,D,20070427,000000,11.9309,12.5254,11.9309,12.5254,8281.7895836982,0
+BCML.US,D,20070508,000000,12.8717,12.8717,12.8717,12.8717,6868.0712741802,0
+BCML.US,D,20070509,000000,12.8717,12.8717,12.8717,12.8717,3130.7361280631,0
+BCML.US,D,20070511,000000,12.7237,12.7237,12.6245,12.6245,1514.4822660054,0
+BCML.US,D,20070516,000000,12.8221,12.8221,12.8221,12.8221,2525.1447495739,0
+BCML.US,D,20070518,000000,12.8221,12.8221,12.8221,12.8221,1413.718309518,0
+BCML.US,D,20070523,000000,12.5352,12.5352,12.3765,12.3765,605.59137848918,0
+BCML.US,D,20070524,000000,12.3765,12.3765,11.9309,11.9309,5251.8174121225,0
+BCML.US,D,20070525,000000,11.6937,11.6937,11.6341,11.6341,1009.6548440036,0
+BCML.US,D,20070529,000000,11.8822,11.8822,11.6341,11.8822,2827.436619036,0
+BCML.US,D,20070604,000000,11.8822,11.8822,11.7334,11.7334,2424.3807930865,0
+BCML.US,D,20070606,000000,11.8822,11.8822,11.8822,11.8822,504.8274220018,0
+BCML.US,D,20070608,000000,11.5845,11.5845,11.5845,11.5845,100.76395648739,0
+BCML.US,D,20070611,000000,11.6341,11.6341,11.6341,11.6341,303.29950902703,0
+BCML.US,D,20070612,000000,11.5448,11.5448,11.4852,11.4852,201.52791297477,0
+BCML.US,D,20070613,000000,11.4852,11.6341,11.4852,11.5845,17269.934502372,0
+BCML.US,D,20070615,000000,11.4852,11.4852,11.1885,11.1885,2929.2082150883,0
+BCML.US,D,20070618,000000,10.9414,10.9414,10.8918,10.9414,12624.716108304,0
+BCML.US,D,20070619,000000,10.9414,10.9414,10.9414,10.9414,2020.3173275721,0
+BCML.US,D,20070621,000000,10.991,11.5348,10.991,11.5348,1717.0178185451,0
+BCML.US,D,20070627,000000,10.991,11.0893,10.991,11.0893,4039.6270155793,0
+BCML.US,D,20070629,000000,11.8822,11.8822,10.991,11.0397,6464.0078086658,0
+BCML.US,D,20070703,000000,11.0397,11.0397,10.991,11.0397,2625.9087060613,0
+BCML.US,D,20070705,000000,11.387,11.387,11.387,11.387,201.52791297477,0
+BCML.US,D,20070709,000000,11.8822,11.8822,11.8822,11.8822,1009.6548440036,0
+BCML.US,D,20070710,000000,10.9018,11.8822,10.9018,11.8822,3635.5635500649,0
+BCML.US,D,20070711,000000,11.387,11.387,11.387,11.387,605.59137848918,0
+BCML.US,D,20070712,000000,11.001,11.001,10.991,10.991,303.29950902703,0
+BCML.US,D,20070719,000000,11.0496,11.0496,11.0496,11.0496,100.76395648739,0
+BCML.US,D,20070720,000000,11.7731,11.7731,11.7731,11.7731,100.76395648739,0
+BCML.US,D,20070726,000000,11.783,11.783,11.783,11.783,303.29950902703,0
+BCML.US,D,20070730,000000,11.783,11.783,11.7731,11.7731,201.52791297477,0
+BCML.US,D,20070801,000000,11.1389,11.1389,11.1389,11.1389,2020.3173275721,0
+BCML.US,D,20070802,000000,11.2381,11.2381,11.2381,11.2381,1717.0178185451,0
+BCML.US,D,20070806,000000,11.783,11.783,11.0893,11.0893,1009.6548440036,0
+BCML.US,D,20070810,000000,10.6438,10.7429,10.6438,10.7429,504.8274220018,0
+BCML.US,D,20070814,000000,10.5941,10.7429,10.5454,10.5454,3434.0356370901,0
+BCML.US,D,20070815,000000,10.5454,10.5454,10.3965,10.3965,707.36297454144,0
+BCML.US,D,20070817,000000,9.95102,10.5454,9.95102,10.5454,1009.6548440036,0
+BCML.US,D,20070820,000000,9.95102,10.3965,9.91128,10.3965,908.89088751621,0
+BCML.US,D,20070821,000000,10.1495,10.1495,9.91128,9.91128,504.8274220018,0
+BCML.US,D,20070822,000000,9.91128,9.91128,9.91128,9.91128,504.8274220018,0
+BCML.US,D,20070823,000000,9.91128,9.91128,9.91128,9.91128,1009.6548440036,0
+BCML.US,D,20070824,000000,10.5454,10.5454,10.5454,10.5454,201.52791297477,0
+BCML.US,D,20070828,000000,9.91128,10.1495,9.91128,10.1495,1009.6548440036,0
+BCML.US,D,20070829,000000,10.0502,10.0998,10.0502,10.0998,2525.1447495739,0
+BCML.US,D,20070830,000000,10.3965,10.3965,9.91128,9.91128,1514.4822660054,0
+BCML.US,D,20070831,000000,9.95102,10.1495,9.95102,10.1495,1009.6548440036,0
+BCML.US,D,20070904,000000,10.3965,10.3965,10.3965,10.3965,404.06346551441,0
+BCML.US,D,20070905,000000,10.6438,10.6438,10.2477,10.2477,303.29950902703,0
+BCML.US,D,20070906,000000,10.1585,10.1585,10.1585,10.1585,504.8274220018,0
+BCML.US,D,20070907,000000,10.3965,10.3965,10.3965,10.3965,201.52791297477,0
+BCML.US,D,20070911,000000,10.1585,10.1585,10.1585,10.1585,201.52791297477,0
+BCML.US,D,20070913,000000,10.1495,10.1495,10.1495,10.1495,10402.870867758,0
+BCML.US,D,20070914,000000,10.1495,10.1981,10.1495,10.1495,6261.4722561261,0
+BCML.US,D,20070917,000000,10.1981,10.3965,10.1981,10.3965,5251.8174121225,0
+BCML.US,D,20070918,000000,10.1981,10.1981,10.1981,10.1981,201.52791297477,0
+BCML.US,D,20070919,000000,10.1981,10.1981,10.1981,10.1981,201.52791297477,0
+BCML.US,D,20070920,000000,10.1981,10.3965,10.0998,10.3965,7272.1347396945,0
+BCML.US,D,20070921,000000,10.1495,10.1683,10.1495,10.1683,1009.6548440036,0
+BCML.US,D,20070924,000000,10.1683,10.1981,10.0998,10.0998,2121.0812840595,0
+BCML.US,D,20070925,000000,10.0998,10.1981,10.0998,10.1981,1312.9543530306,0
+BCML.US,D,20070926,000000,10.2974,10.2974,10.1495,10.2974,2020.3173275721,0
+BCML.US,D,20070927,000000,10.2974,10.2974,10.1495,10.1495,707.36297454144,0
+BCML.US,D,20070928,000000,10.1495,10.1495,10.0998,10.1495,2929.2082150883,0
+BCML.US,D,20071001,000000,10.1495,10.1495,10.1495,10.1495,504.8274220018,0
+BCML.US,D,20071002,000000,10.2477,10.2477,10.1495,10.2477,3130.7361280631,0
+BCML.US,D,20071003,000000,10.1495,10.2477,10.1495,10.2477,1212.1903965433,0
+BCML.US,D,20071004,000000,10.3965,10.4065,10.3965,10.3965,9594.7439367289,0
+BCML.US,D,20071005,000000,10.4362,10.4362,10.2974,10.3965,1817.7817750324,0
+BCML.US,D,20071008,000000,10.3965,10.3965,10.3965,10.3965,5049.2818595829,0
+BCML.US,D,20071009,000000,10.6338,10.6338,10.3965,10.3965,9898.0434457558,0
+BCML.US,D,20071011,000000,10.3965,10.3965,10.3965,10.3965,15755.452236368,0
+BCML.US,D,20071015,000000,10.4165,10.5355,10.4165,10.5355,92309.860538094,0
+BCML.US,D,20071017,000000,10.3965,10.4859,10.3965,10.4859,2020.3173275721,0
+BCML.US,D,20071018,000000,10.4165,10.4165,10.3965,10.3965,1717.0178185451,0
+BCML.US,D,20071019,000000,10.2974,10.2974,10.2974,10.2974,504.8274220018,0
+BCML.US,D,20071024,000000,10.2974,10.2974,10.2974,10.2974,1111.4264400559,0
+BCML.US,D,20071029,000000,10.3965,10.3965,10.3866,10.3965,41206.412365951,0
+BCML.US,D,20071031,000000,10.3965,10.3965,10.3965,10.3965,1413.718309518,0
+BCML.US,D,20071105,000000,10.3965,10.3965,10.3965,10.3965,1009.6548440036,0
+BCML.US,D,20071106,000000,10.3965,10.3965,10.3965,10.3965,201.52791297477,0
+BCML.US,D,20071108,000000,10.3965,10.3965,10.3965,10.3965,1918.5457315198,0
+BCML.US,D,20071116,000000,10.3965,10.3965,10.3965,10.3965,404.06346551441,0
+BCML.US,D,20071121,000000,10.3965,10.3965,10.3965,10.3965,504.8274220018,0
+BCML.US,D,20071126,000000,10.3965,10.3965,10.3965,10.3965,504.8274220018,0
+BCML.US,D,20071127,000000,10.3965,10.3965,10.3965,10.3965,33833.513669769,0
+BCML.US,D,20071128,000000,10.4462,10.4462,10.3965,10.3965,12119.888686302,0
+BCML.US,D,20071203,000000,10.3965,10.3965,10.3965,10.3965,504.8274220018,0
+BCML.US,D,20071210,000000,10.3965,10.3965,10.3965,10.3965,303.29950902703,0
+BCML.US,D,20071212,000000,10.3965,10.3965,10.3965,10.3965,100.76395648739,0
+BCML.US,D,20071219,000000,10.3965,10.5454,10.3965,10.5454,1918.5457315198,0
+BCML.US,D,20071220,000000,10.3965,10.3965,10.0006,10.3965,3838.0991026045,0
+BCML.US,D,20080107,000000,10.0998,10.0998,10.0998,10.0998,2525.1447495739,0
+BCML.US,D,20080114,000000,10.1495,10.1495,10.1495,10.1495,504.8274220018,0
+BCML.US,D,20080115,000000,10.1495,10.1495,10.1495,10.1495,303.29950902703,0
+BCML.US,D,20080116,000000,9.95102,9.95102,9.95102,9.95102,504.8274220018,0
+BCML.US,D,20080118,000000,9.95102,9.96087,9.95102,9.96087,1918.5457315198,0
+BCML.US,D,20080122,000000,9.95102,9.95102,9.95102,9.95102,201.52791297477,0
+BCML.US,D,20080207,000000,10.6438,10.6438,10.6438,10.6438,201.52791297477,0
+BCML.US,D,20080212,000000,10.3965,10.4462,10.3965,10.3965,6160.7082996388,0
+BCML.US,D,20080213,000000,10.3965,10.3965,10.2974,10.3965,7069.599187155,0
+BCML.US,D,20080221,000000,10.2477,10.2477,10.2477,10.2477,201.52791297477,0
+BCML.US,D,20080304,000000,10.0502,10.0502,10.0502,10.0502,303.29950902703,0
+BCML.US,D,20080311,000000,10.0502,10.0502,9.90137,9.90137,1212.1903965433,0
+BCML.US,D,20080314,000000,9.90137,10.0006,9.90137,9.90137,2525.1447495739,0
+BCML.US,D,20080318,000000,9.65424,9.65424,9.65424,9.65424,201.52791297477,0
+BCML.US,D,20080327,000000,9.95102,10.0006,9.95102,10.0006,605.59137848918,0
+BCML.US,D,20080331,000000,9.65424,9.65424,9.65424,9.65424,201.52791297477,0
+BCML.US,D,20080403,000000,9.50538,9.50538,9.50538,9.50538,201.52791297477,0
+BCML.US,D,20080417,000000,9.90137,9.90137,9.90137,9.90137,5251.8174121225,0
+BCML.US,D,20080418,000000,9.90137,9.90137,9.50538,9.50538,1918.5457315198,0
+BCML.US,D,20080422,000000,9.55501,9.55501,9.40634,9.55501,5251.8174121225,0
+BCML.US,D,20080425,000000,9.40634,9.50538,9.40634,9.40634,1817.7817750324,0
+BCML.US,D,20080430,000000,9.40634,9.40634,9.40634,9.40634,1009.6548440036,0
+BCML.US,D,20080505,000000,9.40634,9.40634,9.40634,9.40634,2020.3173275721,0
+BCML.US,D,20080507,000000,9.30739,9.35682,9.30739,9.35682,8585.0890927252,0
+BCML.US,D,20080509,000000,9.25787,9.25787,9.25787,9.25787,404.06346551441,0
+BCML.US,D,20080512,000000,9.15883,9.15883,9.15883,9.15883,404.06346551441,0
+BCML.US,D,20080515,000000,8.96085,8.96085,8.96085,8.96085,4039.6270155793,0
+BCML.US,D,20080521,000000,9.40634,9.40634,9.40634,9.40634,303.29950902703,0
+BCML.US,D,20080603,000000,8.96085,8.96085,8.96085,8.96085,100.76395648739,0
+BCML.US,D,20080604,000000,9.05979,9.05979,8.96085,8.96085,21916.160536006,0
+BCML.US,D,20080611,000000,8.96085,9.01026,8.02014,8.02014,2525.1447495739,0
+BCML.US,D,20080613,000000,8.02014,8.02014,8.02014,8.02014,2020.3173275721,0
+BCML.US,D,20080616,000000,8.1687,8.1687,8.1687,8.1687,2020.3173275721,0
+BCML.US,D,20080617,000000,8.02014,8.02014,8.02014,8.02014,4039.6270155793,0
+BCML.US,D,20080619,000000,8.02014,8.02014,8.02014,8.02014,1009.6548440036,0
+BCML.US,D,20080623,000000,8.41621,8.41621,8.41621,8.41621,8585.0890927252,0
+BCML.US,D,20080624,000000,8.21821,8.21821,8.06965,8.06965,1009.6548440036,0
+BCML.US,D,20080625,000000,8.06965,8.06965,8.06965,8.06965,6261.4722561261,0
+BCML.US,D,20080626,000000,7.92118,8.02014,7.92118,8.02014,17371.706098426,0
+BCML.US,D,20080630,000000,7.92118,7.92118,7.92118,7.92118,1514.4822660054,0
+BCML.US,D,20080701,000000,7.92118,7.97071,7.92118,7.97071,7372.898696182,0
+BCML.US,D,20080710,000000,7.82214,7.97071,7.82214,7.92118,8483.317496673,0
+BCML.US,D,20080714,000000,7.92118,7.97071,7.92118,7.97071,4646.2260336334,0
+BCML.US,D,20080715,000000,7.32702,7.77262,7.32702,7.32702,1212.1903965433,0
+BCML.US,D,20080717,000000,7.52511,7.52511,7.52511,7.52511,2322.6091970342,0
+BCML.US,D,20080722,000000,7.57463,7.82214,7.57463,7.77262,5756.6448341243,0
+BCML.US,D,20080729,000000,8.06965,8.06965,8.06965,8.06965,504.8274220018,0
+BCML.US,D,20080804,000000,7.17856,7.17856,7.17856,7.17856,2020.3173275721,0
+BCML.US,D,20080807,000000,7.62416,7.62416,7.62416,7.62416,2020.3173275721,0
+BCML.US,D,20080812,000000,7.52511,7.67358,7.52511,7.67358,4847.7539466081,0
+BCML.US,D,20080818,000000,7.57463,7.62416,7.54486,7.62416,30298.714076192,0
+BCML.US,D,20080821,000000,7.67358,7.67358,7.60431,7.67358,30803.541498193,0
+BCML.US,D,20080825,000000,7.42606,7.42606,7.42606,7.42606,1514.4822660054,0
+BCML.US,D,20080826,000000,7.42606,7.42606,7.42606,7.42606,1413.718309518,0
+BCML.US,D,20080902,000000,7.42606,7.42606,7.42606,7.42606,3029.9721715757,0
+BCML.US,D,20080903,000000,7.62416,7.62416,7.62416,7.62416,100.76395648739,0
+BCML.US,D,20080904,000000,7.57463,7.57463,7.57463,7.57463,5049.2818595829,0
+BCML.US,D,20080905,000000,7.62416,7.62416,7.62416,7.62416,100.76395648739,0
+BCML.US,D,20080911,000000,7.42606,7.42606,7.42606,7.42606,707.36297454144,0
+BCML.US,D,20080916,000000,7.42606,7.42606,7.42606,7.42606,404.06346551441,0
+BCML.US,D,20080918,000000,7.47559,7.47559,7.42606,7.47559,3635.5635500649,0
+BCML.US,D,20080919,000000,7.42606,7.52511,7.42606,7.52511,13129.543530306,0
+BCML.US,D,20080924,000000,7.52511,7.57463,7.52511,7.57463,9089.9165147271,0
+BCML.US,D,20080929,000000,7.52511,7.62416,7.52511,7.57463,8988.1449186748,0
+BCML.US,D,20081002,000000,7.52511,7.52511,7.52511,7.52511,1009.6548440036,0
+BCML.US,D,20081008,000000,7.07952,7.07952,7.07952,7.07952,303.29950902703,0
+BCML.US,D,20081016,000000,7.62416,7.62416,7.07952,7.62416,1111.4264400559,0
+BCML.US,D,20081023,000000,7.92118,7.92118,7.92118,7.92118,100.76395648739,0
+BCML.US,D,20081024,000000,6.93106,6.93106,6.93106,6.93106,504.8274220018,0
+BCML.US,D,20081027,000000,8.51524,8.51524,6.93106,6.93106,8786.6170057,0
+BCML.US,D,20081028,000000,6.93106,7.12903,6.93106,7.12903,1009.6548440036,0
+BCML.US,D,20081103,000000,7.17856,7.17856,7.17856,7.17856,100.76395648739,0
+BCML.US,D,20081110,000000,6.93106,7.17856,6.93106,6.93106,6665.5357216405,0
+BCML.US,D,20081112,000000,6.93106,6.93106,6.93106,6.93106,504.8274220018,0
+BCML.US,D,20081118,000000,6.93106,6.93106,6.93106,6.93106,504.8274220018,0
+BCML.US,D,20081119,000000,6.98046,6.98046,6.98046,6.98046,1009.6548440036,0
+BCML.US,D,20081120,000000,6.93106,6.93106,6.93106,6.93106,1009.6548440036,0
+BCML.US,D,20081124,000000,7.17856,7.17856,7.17856,7.17856,808.12693102883,0
+BCML.US,D,20081128,000000,7.42606,7.42606,7.42606,7.42606,1009.6548440036,0
+BCML.US,D,20081208,000000,6.93106,6.93106,6.93106,6.93106,1514.4822660054,0
+BCML.US,D,20081209,000000,6.98046,6.98046,6.98046,6.98046,1009.6548440036,0
+BCML.US,D,20081211,000000,6.93106,6.98046,6.93106,6.98046,25855.023595098,0
+BCML.US,D,20081212,000000,6.98046,6.98046,6.98046,6.98046,25248.424577045,0
+BCML.US,D,20081216,000000,6.93106,7.02999,6.93106,7.02999,23834.706267526,0
+BCML.US,D,20081218,000000,6.98046,7.02999,6.98046,7.02999,2020.3173275721,0
+BCML.US,D,20090109,000000,6.93106,6.98046,6.93106,6.98046,5655.880877637,0
+BCML.US,D,20090113,000000,6.93106,6.98046,6.93106,6.98046,10099.57135873,0
+BCML.US,D,20090114,000000,6.98046,6.98046,6.93106,6.98046,5555.1169211496,0
+BCML.US,D,20090116,000000,7.02999,7.02999,7.02999,7.02999,1009.6548440036,0
+BCML.US,D,20090120,000000,6.63392,6.73296,6.63392,6.73296,10402.870867758,0
+BCML.US,D,20090121,000000,7.02999,7.02999,7.02999,7.02999,1009.6548440036,0
+BCML.US,D,20090129,000000,6.98046,7.02999,6.98046,7.01025,4443.6904810937,0
+BCML.US,D,20090203,000000,6.93106,6.93106,6.93106,6.93106,1514.4822660054,0
+BCML.US,D,20090204,000000,6.90127,6.96073,6.90127,6.96073,31813.196342197,0
+BCML.US,D,20090209,000000,7.22809,7.22809,7.22809,7.22809,201.52791297477,0
+BCML.US,D,20090213,000000,7.25776,8.91132,7.25776,8.91132,9089.9165147271,0
+BCML.US,D,20090219,000000,8.51524,8.51524,8.46572,8.46572,1009.6548440036,0
+BCML.US,D,20090311,000000,7.87167,7.87167,7.87167,7.87167,303.29950902703,0
+BCML.US,D,20090312,000000,7.92118,8.41621,7.92118,8.41621,1009.6548440036,0
+BCML.US,D,20090319,000000,7.67358,7.67358,6.78249,6.78249,1009.6548440036,0
+BCML.US,D,20090420,000000,7.42606,7.42606,7.42606,7.42606,504.8274220018,0
+BCML.US,D,20090422,000000,7.42606,7.47559,7.42606,7.47559,1514.4822660054,0
+BCML.US,D,20090518,000000,7.42606,7.42606,7.22809,7.22809,2726.6726625486,0
+BCML.US,D,20090519,000000,7.92118,7.92118,7.92118,7.92118,504.8274220018,0
+BCML.US,D,20090520,000000,7.92118,8.91132,7.92118,8.91132,3736.3275065522,0
+BCML.US,D,20090522,000000,9.01026,9.01026,9.01026,9.01026,303.29950902703,0
+BCML.US,D,20090527,000000,9.80211,9.80211,9.25787,9.25787,404.06346551441,0
+BCML.US,D,20090529,000000,9.40634,9.40634,9.40634,9.40634,201.52791297477,0
+BCML.US,D,20090603,000000,9.50538,9.50538,9.50538,9.50538,504.8274220018,0
+BCML.US,D,20090612,000000,9.60462,9.60462,9.20835,9.20835,1514.4822660054,0
+BCML.US,D,20090615,000000,9.60462,9.60462,9.60462,9.60462,1514.4822660054,0
+BCML.US,D,20090619,000000,9.49545,9.49545,9.49545,9.49545,1009.6548440036,0
+BCML.US,D,20090623,000000,8.91132,9.40634,8.91132,9.40634,2322.6091970342,0
+BCML.US,D,20090708,000000,8.66372,8.86179,8.66372,8.86179,1009.6548440036,0
+BCML.US,D,20090713,000000,9.25787,9.25787,9.25787,9.25787,504.8274220018,0
+BCML.US,D,20090720,000000,8.81229,8.81229,8.81229,8.81229,201.52791297477,0
+BCML.US,D,20090723,000000,8.56477,8.76276,8.46572,8.46572,11008.462246247,0
+BCML.US,D,20090727,000000,8.51524,8.51524,8.51524,8.51524,504.8274220018,0
+BCML.US,D,20090730,000000,8.65389,8.65389,8.51524,8.51524,3534.7995935775,0
+BCML.US,D,20090805,000000,8.51524,8.51524,8.51524,8.51524,504.8274220018,0
+BCML.US,D,20090811,000000,8.02014,8.14885,8.02014,8.14885,20299.906673949,0
+BCML.US,D,20090817,000000,8.41621,8.41621,8.41621,8.41621,707.36297454144,0
+BCML.US,D,20090819,000000,8.35686,8.35686,8.35686,8.35686,9089.9165147271,0
+BCML.US,D,20090824,000000,8.41621,8.41621,8.41621,8.41621,504.8274220018,0
+BCML.US,D,20090827,000000,8.41621,8.46572,8.41621,8.46572,8079.2540311585,0
+BCML.US,D,20090903,000000,8.41621,8.41621,8.41621,8.41621,201.52791297477,0
+BCML.US,D,20090916,000000,8.41621,8.41621,8.41621,8.41621,504.8274220018,0
+BCML.US,D,20090922,000000,8.51524,8.51524,8.51524,8.51524,504.8274220018,0
+BCML.US,D,20090923,000000,8.56477,8.56477,8.56477,8.56477,908.89088751621,0
+BCML.US,D,20090929,000000,8.50036,8.50036,8.50036,8.50036,1616.2538620577,0
+BCML.US,D,20091013,000000,8.41621,8.41621,8.41621,8.41621,4342.9265246063,0
+BCML.US,D,20091023,000000,8.61429,8.61429,8.61429,8.61429,100.76395648739,0
+BCML.US,D,20091027,000000,8.41621,8.41621,8.41621,8.41621,100.76395648739,0
+BCML.US,D,20091113,000000,8.1687,8.1687,7.92118,8.1687,5049.2818595829,0
+BCML.US,D,20091116,000000,8.06965,8.0895,7.97071,8.0895,6564.7717651532,0
+BCML.US,D,20091130,000000,7.97071,7.97071,7.92118,7.92118,908.89088751621,0
+BCML.US,D,20091207,000000,7.92118,7.92118,7.92118,7.92118,1009.6548440036,0
+BCML.US,D,20091211,000000,7.92118,7.92118,7.92118,7.92118,1918.5457315198,0
+BCML.US,D,20091221,000000,7.67358,7.67358,7.67358,7.67358,14947.325305338,0
+BCML.US,D,20091228,000000,7.67358,7.67358,7.67358,7.67358,2020.3173275721,0
+BCML.US,D,20100107,000000,7.57463,7.57463,7.57463,7.57463,707.36297454144,0
+BCML.US,D,20100121,000000,7.7231,7.7231,7.7231,7.7231,201.52791297477,0
+BCML.US,D,20100203,000000,8.02014,8.02014,8.02014,8.02014,504.8274220018,0
+BCML.US,D,20100204,000000,8.02014,8.41621,8.02014,8.41621,5251.8174121225,0
+BCML.US,D,20100208,000000,8.91132,8.91132,8.91132,8.91132,504.8274220018,0
+BCML.US,D,20100209,000000,8.91132,8.91132,8.41621,8.41621,1717.0178185451,0
+BCML.US,D,20100223,000000,9.50538,9.50538,9.50538,9.50538,100.76395648739,0
+BCML.US,D,20100224,000000,8.21821,8.21821,8.21821,8.21821,2020.3173275721,0
+BCML.US,D,20100305,000000,8.41621,8.41621,8.41621,8.41621,2020.3173275721,0
+BCML.US,D,20100309,000000,8.11917,8.11917,8.11917,8.11917,1009.6548440036,0
+BCML.US,D,20100311,000000,8.41621,8.41621,8.41621,8.41621,1009.6548440036,0
+BCML.US,D,20100318,000000,8.86179,8.86179,8.86179,8.86179,504.8274220018,0
+BCML.US,D,20100322,000000,8.91132,8.91132,8.91132,8.91132,1514.4822660054,0
+BCML.US,D,20100325,000000,8.91132,8.91132,8.91132,8.91132,504.8274220018,0
+BCML.US,D,20100401,000000,8.71323,8.91132,8.71323,8.91132,3534.7995935775,0
+BCML.US,D,20100405,000000,8.91132,8.91132,8.91132,8.91132,2020.3173275721,0
+BCML.US,D,20100406,000000,8.91132,9.10931,8.91132,9.10931,6059.9443431514,0
+BCML.US,D,20100407,000000,9.01026,9.01026,9.01026,9.01026,1111.4264400559,0
+BCML.US,D,20100409,000000,8.91132,8.91132,8.91132,8.91132,504.8274220018,0
+BCML.US,D,20100412,000000,8.91132,8.91132,8.91132,8.91132,808.12693102883,0
+BCML.US,D,20100426,000000,8.81229,8.81229,8.81229,8.81229,504.8274220018,0
+BCML.US,D,20100428,000000,9.50538,10.7429,9.50538,9.55501,10099.57135873,0
+BCML.US,D,20100504,000000,9.85174,9.85174,9.85174,9.85174,100.76395648739,0
+BCML.US,D,20100506,000000,9.55501,9.55501,9.55501,9.55501,908.89088751621,0
+BCML.US,D,20100510,000000,9.65424,9.65424,9.65424,9.65424,504.8274220018,0
+BCML.US,D,20100519,000000,9.70387,9.70387,9.65424,9.65424,908.89088751621,0
+BCML.US,D,20100520,000000,9.65424,9.65424,9.65424,9.65424,504.8274220018,0
+BCML.US,D,20100521,000000,9.65424,9.65424,9.65424,9.65424,1009.6548440036,0
+BCML.US,D,20100621,000000,9.50538,9.50538,9.50538,9.50538,13331.071443281,0
+BCML.US,D,20100629,000000,9.45576,9.45576,9.45576,9.45576,1514.4822660054,0
+BCML.US,D,20100630,000000,9.65424,9.65424,9.6344,9.6344,3534.7995935775,0
+BCML.US,D,20100709,000000,9.41627,9.41627,9.10931,9.10931,2020.3173275721,0
+BCML.US,D,20100712,000000,8.96085,8.96085,8.96085,8.96085,504.8274220018,0
+BCML.US,D,20100714,000000,8.71323,8.71323,8.71323,8.71323,504.8274220018,0
+BCML.US,D,20100723,000000,8.66372,8.66372,8.66372,8.66372,504.8274220018,0
+BCML.US,D,20100805,000000,8.66372,8.66372,8.66372,8.66372,504.8274220018,0
+BCML.US,D,20100806,000000,8.66372,8.91132,8.66372,8.91132,2121.0812840595,0
+BCML.US,D,20100811,000000,8.91132,8.91132,8.91132,8.91132,1009.6548440036,0
+BCML.US,D,20100813,000000,8.91132,8.91132,8.91132,8.91132,4039.6270155793,0
+BCML.US,D,20100816,000000,8.66372,8.91132,8.66372,8.71323,5049.2818595829,0
+BCML.US,D,20100818,000000,8.66372,8.66372,8.66372,8.66372,404.06346551441,0
+BCML.US,D,20100819,000000,8.76276,8.76276,8.66372,8.66372,808.12693102883,0
+BCML.US,D,20100820,000000,8.66372,8.66372,8.66372,8.66372,808.12693102883,0
+BCML.US,D,20100921,000000,8.41621,8.41621,7.92118,7.92118,2020.3173275721,0
+BCML.US,D,20100923,000000,8.1687,8.1687,8.1687,8.1687,504.8274220018,0
+BCML.US,D,20101015,000000,7.92118,8.36668,7.92118,7.92118,3434.0356370901,0
+BCML.US,D,20101021,000000,8.1687,8.1687,7.92118,8.02014,6059.9443431514,0
+BCML.US,D,20101025,000000,7.92118,7.92118,7.92118,7.92118,3231.5000845504,0
+BCML.US,D,20101026,000000,7.92118,7.92118,7.92118,7.92118,201.52791297477,0
+BCML.US,D,20101028,000000,7.7231,7.7231,7.7231,7.7231,3231.5000845504,0
+BCML.US,D,20101105,000000,7.62416,7.62416,7.62416,7.62416,3029.9721715757,0
+BCML.US,D,20101111,000000,7.77262,7.77262,7.77262,7.77262,504.8274220018,0
+BCML.US,D,20101117,000000,7.67358,7.67358,7.67358,7.67358,2322.6091970342,0
+BCML.US,D,20101118,000000,7.67358,7.67358,7.67358,7.67358,2525.1447495739,0
+BCML.US,D,20101122,000000,7.7231,7.7231,7.67358,7.67358,2221.8452405468,0
+BCML.US,D,20101129,000000,7.67358,7.67358,7.2379,7.2379,17673.997967887,0
+BCML.US,D,20101130,000000,7.2379,7.62416,7.2379,7.62416,5352.5813686099,0
+BCML.US,D,20101201,000000,7.37655,7.37655,7.37655,7.37655,4039.6270155793,0
+BCML.US,D,20101203,000000,7.2379,7.2379,7.2379,7.2379,1514.4822660054,0
+BCML.US,D,20101206,000000,7.28743,7.28743,7.28743,7.28743,1514.4822660054,0
+BCML.US,D,20101207,000000,7.42606,7.42606,7.42606,7.42606,100.76395648739,0
+BCML.US,D,20101209,000000,7.42606,7.42606,7.32702,7.32702,1009.6548440036,0
+BCML.US,D,20101213,000000,7.2776,7.42606,7.12903,7.12903,5352.5813686099,0
+BCML.US,D,20101214,000000,7.12903,7.12903,6.93106,6.93106,2525.1447495739,0
+BCML.US,D,20101215,000000,6.93106,6.93106,6.93106,6.93106,504.8274220018,0
+BCML.US,D,20101223,000000,6.83201,6.83201,6.78249,6.78249,3029.9721715757,0
+BCML.US,D,20101229,000000,6.68344,6.83201,6.63392,6.68344,8685.8530492127,0
+BCML.US,D,20101231,000000,6.63392,6.92113,6.63392,6.92113,404.06346551441,0
+BCML.US,D,20110105,000000,6.93106,6.93106,6.93106,6.93106,303.29950902703,0
+BCML.US,D,20110106,000000,6.93106,6.93106,6.93106,6.93106,303.29950902703,0
+BCML.US,D,20110107,000000,6.93106,6.93106,6.93106,6.93106,504.8274220018,0
+BCML.US,D,20110120,000000,7.02999,7.22809,7.02999,7.22809,1616.2538620577,0
+BCML.US,D,20110121,000000,7.22809,7.22809,7.22809,7.22809,1312.9543530306,0
+BCML.US,D,20110131,000000,7.02999,7.17856,7.02999,7.17856,5756.6448341243,0
+BCML.US,D,20110201,000000,7.02999,7.07952,7.02999,7.07952,3534.7995935775,0
+BCML.US,D,20110208,000000,7.17856,7.17856,7.17856,7.17856,1312.9543530306,0
+BCML.US,D,20110209,000000,7.37655,7.37655,7.37655,7.37655,303.29950902703,0
+BCML.US,D,20110210,000000,7.32702,7.32702,7.32702,7.32702,1009.6548440036,0
+BCML.US,D,20110215,000000,7.32702,7.32702,7.32702,7.32702,201.52791297477,0
+BCML.US,D,20110217,000000,7.17856,7.2776,7.17856,7.2776,2221.8452405468,0
+BCML.US,D,20110222,000000,7.32702,7.43599,7.32702,7.43599,4544.4544375811,0
+BCML.US,D,20110224,000000,7.43599,7.43599,7.43599,7.43599,504.8274220018,0
+BCML.US,D,20110225,000000,7.52511,7.52511,7.47559,7.47559,504.8274220018,0
+BCML.US,D,20110228,000000,7.48551,7.48551,7.48551,7.48551,404.06346551441,0
+BCML.US,D,20110301,000000,7.48551,7.48551,7.48551,7.48551,201.52791297477,0
+BCML.US,D,20110302,000000,7.47559,7.47559,7.46566,7.46566,908.89088751621,0
+BCML.US,D,20110309,000000,7.48551,7.51519,7.48551,7.51519,605.59137848918,0
+BCML.US,D,20110310,000000,7.47559,7.47559,7.47559,7.47559,1212.1903965433,0
+BCML.US,D,20110316,000000,7.50526,7.50526,7.50526,7.50526,1413.718309518,0
+BCML.US,D,20110318,000000,7.50526,7.50526,7.50526,7.50526,504.8274220018,0
+BCML.US,D,20110321,000000,7.52511,7.52511,7.52511,7.52511,404.06346551441,0
+BCML.US,D,20110322,000000,7.57463,7.57463,7.57463,7.57463,100.76395648739,0
+BCML.US,D,20110328,000000,7.57463,7.57463,7.57463,7.57463,504.8274220018,0
+BCML.US,D,20110330,000000,7.82214,7.82214,7.82214,7.82214,908.89088751621,0
+BCML.US,D,20110331,000000,7.77262,7.77262,7.52511,7.52511,1717.0178185451,0
+BCML.US,D,20110411,000000,7.52511,7.52511,7.42606,7.42606,2525.1447495739,0
+BCML.US,D,20110412,000000,7.57463,7.57463,7.57463,7.57463,504.8274220018,0
+BCML.US,D,20110414,000000,7.57463,7.57463,7.57463,7.57463,100.76395648739,0
+BCML.US,D,20110415,000000,7.57463,7.57463,7.17856,7.17856,22825.051423523,0
+BCML.US,D,20110421,000000,7.18848,7.18848,7.18848,7.18848,504.8274220018,0
+BCML.US,D,20110425,000000,7.2776,7.2776,7.2776,7.2776,504.8274220018,0
+BCML.US,D,20110426,000000,7.13896,7.22809,7.13896,7.22809,908.89088751621,0
+BCML.US,D,20110429,000000,7.42606,7.42606,7.42606,7.42606,201.52791297477,0
+BCML.US,D,20110504,000000,7.32702,7.32702,7.32702,7.32702,100.76395648739,0
+BCML.US,D,20110505,000000,7.32702,7.32702,7.32702,7.32702,4847.7539466081,0
+BCML.US,D,20110509,000000,7.12903,7.12903,7.02999,7.02999,2525.1447495739,0
+BCML.US,D,20110510,000000,7.32702,7.32702,6.93106,6.93106,504.8274220018,0
+BCML.US,D,20110512,000000,6.98046,7.02999,6.93106,6.93106,2525.1447495739,0
+BCML.US,D,20110524,000000,6.98046,6.98046,6.98046,6.98046,100.76395648739,0
+BCML.US,D,20110525,000000,6.98046,6.98046,6.98046,6.98046,2525.1447495739,0
+BCML.US,D,20110527,000000,7.17856,7.17856,6.98046,6.98046,1413.718309518,0
+BCML.US,D,20110531,000000,7.17856,7.17856,7.17856,7.17856,100.76395648739,0
+BCML.US,D,20110609,000000,7.22809,7.22809,7.22809,7.22809,100.76395648739,0
+BCML.US,D,20110614,000000,7.02999,7.02999,7.02999,7.02999,1918.5457315198,0
+BCML.US,D,20110620,000000,7.22809,7.22809,7.22809,7.22809,201.52791297477,0
+BCML.US,D,20110624,000000,6.98046,6.98046,6.68344,6.68344,60597.428152384,0
+BCML.US,D,20110708,000000,6.93106,6.93106,6.93106,6.93106,1009.6548440036,0
+BCML.US,D,20110712,000000,7.17856,7.17856,7.17856,7.17856,100.76395648739,0
+BCML.US,D,20110718,000000,6.93106,6.93106,6.93106,6.93106,303.29950902703,0
+BCML.US,D,20110728,000000,6.98046,6.98046,6.98046,6.98046,30904.305454681,0
+BCML.US,D,20110802,000000,7.02999,7.02999,7.02999,7.02999,707.36297454144,0
+BCML.US,D,20110803,000000,7.02999,7.02999,6.93106,6.93106,605.59137848918,0
+BCML.US,D,20110804,000000,6.93106,6.93106,6.93106,6.93106,100.76395648739,0
+BCML.US,D,20110805,000000,6.69337,6.69337,6.68344,6.68344,5959.180386664,0
+BCML.US,D,20110810,000000,6.58449,6.68344,6.58449,6.58449,23026.579336497,0
+BCML.US,D,20110822,000000,6.56465,6.56465,6.56465,6.56465,808.12693102883,0
+BCML.US,D,20110825,000000,7.02999,7.02999,7.02999,7.02999,100.76395648739,0
+BCML.US,D,20110830,000000,6.56465,6.56465,6.56465,6.56465,5049.2818595829,0
+BCML.US,D,20110901,000000,6.48545,6.53498,6.48545,6.53498,2121.0812840595,0
+BCML.US,D,20110902,000000,7.02999,7.02999,7.02999,7.02999,100.76395648739,0
+BCML.US,D,20110908,000000,6.43594,6.5449,6.43594,6.5449,1009.6548440036,0
+BCML.US,D,20110919,000000,6.67361,6.67361,6.67361,6.67361,100.76395648739,0
+BCML.US,D,20110920,000000,6.67361,6.67361,6.67361,6.67361,100.76395648739,0
+BCML.US,D,20110921,000000,6.59433,6.59433,6.5449,6.5449,5655.880877637,0
+BCML.US,D,20110923,000000,6.38641,6.38641,6.38641,6.38641,2020.3173275721,0
+BCML.US,D,20111004,000000,6.38641,6.38641,5.94091,5.94091,4242.162568119,0
+BCML.US,D,20111020,000000,6.48545,6.78249,6.48545,6.78249,4140.3909720666,0
+BCML.US,D,20111021,000000,6.68344,6.68344,6.68344,6.68344,100.76395648739,0
+BCML.US,D,20111101,000000,6.78249,6.78249,6.68344,6.68344,2121.0812840595,0
+BCML.US,D,20111107,000000,6.68344,6.68344,6.68344,6.68344,5049.2818595829,0
+BCML.US,D,20111108,000000,6.78249,6.78249,6.78249,6.78249,10099.57135873,0
+BCML.US,D,20111110,000000,6.68344,6.68344,6.68344,6.68344,4039.6270155793,0
+BCML.US,D,20111118,000000,6.88153,6.88153,6.68344,6.68344,303.29950902703,0
+BCML.US,D,20111207,000000,6.93106,6.93106,6.93106,6.93106,100.76395648739,0
+BCML.US,D,20111209,000000,6.83201,6.83201,6.78249,6.78249,2525.1447495739,0
+BCML.US,D,20111215,000000,6.93106,6.93106,6.93106,6.93106,2525.1447495739,0
+BCML.US,D,20111221,000000,6.83201,6.83201,6.83201,6.83201,504.8274220018,0
+BCML.US,D,20111223,000000,6.83201,6.83201,6.83201,6.83201,1212.1903965433,0
+BCML.US,D,20111228,000000,6.83201,6.83201,6.83201,6.83201,201.52791297477,0
+BCML.US,D,20111230,000000,6.88153,6.88153,6.78249,6.78249,2525.1447495739,0
+BCML.US,D,20120104,000000,6.78249,6.78249,6.78249,6.78249,2827.436619036,0
+BCML.US,D,20120112,000000,6.93106,6.93106,6.93106,6.93106,5049.2818595829,0
+BCML.US,D,20120113,000000,6.78249,6.93106,6.68344,6.93106,8483.317496673,0
+BCML.US,D,20120118,000000,6.98046,6.98046,6.68344,6.88153,4039.6270155793,0
+BCML.US,D,20120119,000000,6.88153,6.88153,6.88153,6.88153,303.29950902703,0
+BCML.US,D,20120124,000000,6.64384,6.64384,6.64384,6.64384,303.29950902703,0
+BCML.US,D,20120131,000000,6.65377,6.65377,6.65377,6.65377,1312.9543530306,0
+BCML.US,D,20120201,000000,6.93106,6.93106,6.93106,6.93106,504.8274220018,0
+BCML.US,D,20120206,000000,7.17856,7.17856,7.07952,7.07952,1212.1903965433,0
+BCML.US,D,20120214,000000,7.07952,7.07952,7.07952,7.07952,201.52791297477,0
+BCML.US,D,20120221,000000,7.07952,7.42606,7.07952,7.42606,2020.3173275721,0
+BCML.US,D,20120227,000000,7.91127,7.91127,7.91127,7.91127,100.76395648739,0
+BCML.US,D,20120302,000000,7.51519,7.52511,7.51519,7.52511,1111.4264400559,0
+BCML.US,D,20120326,000000,7.52511,7.52511,7.52511,7.52511,100.76395648739,0
+BCML.US,D,20120409,000000,7.92118,7.92118,7.92118,7.92118,201.52791297477,0
+BCML.US,D,20120419,000000,7.92118,7.92118,7.92118,7.92118,201.52791297477,0
+BCML.US,D,20120423,000000,8.41621,8.41621,8.41621,8.41621,100.76395648739,0
+BCML.US,D,20120424,000000,8.91132,8.91132,8.91132,8.91132,100.76395648739,0
+BCML.US,D,20120425,000000,8.91132,8.91132,8.91132,8.91132,100.76395648739,0
+BCML.US,D,20120503,000000,7.92118,7.92118,7.32702,7.32702,3029.9721715757,0
+BCML.US,D,20120504,000000,8.41621,8.41621,8.41621,8.41621,100.76395648739,0
+BCML.US,D,20120508,000000,7.92118,7.92118,7.92118,7.92118,100.76395648739,0
+BCML.US,D,20120514,000000,7.92118,7.92118,7.92118,7.92118,504.8274220018,0
+BCML.US,D,20120516,000000,7.97071,7.97071,7.92118,7.92118,1817.7817750324,0
+BCML.US,D,20120525,000000,7.52511,7.52511,7.52511,7.52511,2525.1447495739,0
+BCML.US,D,20120530,000000,7.52511,7.92118,7.52511,7.7231,41407.940278926,0
+BCML.US,D,20120531,000000,8.40627,8.40627,8.40627,8.40627,100.76395648739,0
+BCML.US,D,20120601,000000,7.67358,7.67358,7.67358,7.67358,303.29950902703,0
+BCML.US,D,20120605,000000,8.40627,8.40627,8.40627,8.40627,100.76395648739,0
+BCML.US,D,20120608,000000,8.40627,8.40627,8.40627,8.40627,404.06346551441,0
+BCML.US,D,20120613,000000,7.47559,7.47559,7.47559,7.47559,1514.4822660054,0
+BCML.US,D,20120614,000000,7.88158,7.88158,7.47559,7.47559,605.59137848918,0
+BCML.US,D,20120618,000000,7.47559,7.47559,7.47559,7.47559,2020.3173275721,0
+BCML.US,D,20120620,000000,7.89141,7.89141,7.67358,7.67358,2929.2082150883,0
+BCML.US,D,20120622,000000,7.89141,7.89141,7.89141,7.89141,100.76395648739,0
+BCML.US,D,20120625,000000,7.57463,7.57463,7.57463,7.57463,1009.6548440036,0
+BCML.US,D,20120709,000000,7.62416,7.62416,7.62416,7.62416,6059.9443431514,0
+BCML.US,D,20120710,000000,7.87167,7.87167,7.87167,7.87167,100.76395648739,0
+BCML.US,D,20120712,000000,8.40627,8.81229,8.40627,8.81229,1616.2538620577,0
+BCML.US,D,20120713,000000,8.41621,8.41621,8.41621,8.41621,1009.6548440036,0
+BCML.US,D,20120716,000000,8.41621,8.41621,8.41621,8.41621,1413.718309518,0
+BCML.US,D,20120723,000000,7.92118,7.92118,7.92118,7.92118,1009.6548440036,0
+BCML.US,D,20120731,000000,7.68351,7.68351,7.68351,7.68351,2020.3173275721,0
+BCML.US,D,20120807,000000,8.36668,8.36668,8.36668,8.36668,303.29950902703,0
+BCML.US,D,20120820,000000,8.1687,8.31726,8.1687,8.31726,1717.0178185451,0
+BCML.US,D,20120824,000000,7.77262,7.77262,7.7231,7.7231,404.06346551441,0
+BCML.US,D,20120829,000000,7.87167,7.87167,7.68351,7.68351,7574.4266091568,0
+BCML.US,D,20120830,000000,7.68351,7.68351,7.68351,7.68351,4242.162568119,0
+BCML.US,D,20120831,000000,7.92118,7.92118,7.92118,7.92118,908.89088751621,0
+BCML.US,D,20120904,000000,8.02014,8.02014,8.02014,8.02014,504.8274220018,0
+BCML.US,D,20120906,000000,8.02014,8.02014,8.02014,8.02014,201.52791297477,0
+BCML.US,D,20120910,000000,7.92118,7.92118,7.92118,7.92118,2525.1447495739,0
+BCML.US,D,20120911,000000,7.7231,7.7231,7.7231,7.7231,1817.7817750324,0
+BCML.US,D,20120918,000000,7.92118,7.92118,7.92118,7.92118,5959.180386664,0
+BCML.US,D,20120919,000000,8.31726,8.31726,8.31726,8.31726,100.76395648739,0
+BCML.US,D,20120920,000000,7.92118,7.92118,7.92118,7.92118,1616.2538620577,0
+BCML.US,D,20120921,000000,7.92118,7.92118,7.92118,7.92118,1312.9543530306,0
+BCML.US,D,20120924,000000,7.7231,7.7231,7.7231,7.7231,404.06346551441,0
+BCML.US,D,20120927,000000,7.7231,7.7231,7.7231,7.7231,2020.3173275721,0
+BCML.US,D,20121004,000000,7.92118,7.92118,7.7231,7.7231,404.06346551441,0
+BCML.US,D,20121011,000000,7.7231,7.92118,7.7231,7.92118,5857.4087906117,0
+BCML.US,D,20121012,000000,8.11917,8.11917,8.11917,8.11917,100.76395648739,0
+BCML.US,D,20121016,000000,7.7231,7.7231,7.7231,7.7231,1312.9543530306,0
+BCML.US,D,20121019,000000,7.7231,7.7231,7.7231,7.7231,4039.6270155793,0
+BCML.US,D,20121022,000000,7.82214,7.82214,7.82214,7.82214,15856.216192855,0
+BCML.US,D,20121023,000000,8.31726,8.31726,8.1687,8.31726,5251.8174121225,0
+BCML.US,D,20121026,000000,8.11917,8.11917,8.11917,8.11917,2020.3173275721,0
+BCML.US,D,20121031,000000,7.92118,7.92118,7.92118,7.92118,3130.7361280631,0
+BCML.US,D,20121102,000000,7.92118,7.92118,7.92118,7.92118,4039.6270155793,0
+BCML.US,D,20121105,000000,8.11917,8.11917,8.11917,8.11917,504.8274220018,0
+BCML.US,D,20121106,000000,8.31726,8.40627,8.31726,8.40627,908.89088751621,0
+BCML.US,D,20121107,000000,8.39646,8.39646,8.31726,8.31726,303.29950902703,0
+BCML.US,D,20121108,000000,7.92118,7.92118,7.92118,7.92118,303.29950902703,0
+BCML.US,D,20121109,000000,8.29741,8.29741,8.29741,8.29741,2827.436619036,0
+BCML.US,D,20121113,000000,8.41621,8.41621,7.92118,8.1687,6564.7717651532,0
+BCML.US,D,20121116,000000,7.92118,7.92118,7.87167,7.87167,1009.6548440036,0
+BCML.US,D,20121119,000000,7.92118,7.92118,7.92118,7.92118,3736.3275065522,0
+BCML.US,D,20121120,000000,7.82214,7.82214,7.82214,7.82214,201.52791297477,0
+BCML.US,D,20121121,000000,7.91127,7.91127,7.91127,7.91127,100.76395648739,0
+BCML.US,D,20121203,000000,7.91127,7.91127,7.91127,7.91127,100.76395648739,0
+BCML.US,D,20121204,000000,7.91127,7.91127,7.91127,7.91127,100.76395648739,0
+BCML.US,D,20121205,000000,7.91127,7.92118,7.91127,7.92118,1312.9543530306,0
+BCML.US,D,20121206,000000,7.82214,7.82214,7.82214,7.82214,100.76395648739,0
+BCML.US,D,20121207,000000,7.77262,7.92118,7.7231,7.92118,4140.3909720666,0
+BCML.US,D,20121210,000000,8.41621,8.41621,7.92118,7.92118,3130.7361280631,0
+BCML.US,D,20121218,000000,7.74295,8.06965,7.74295,8.06965,504.8274220018,0
+BCML.US,D,20121219,000000,8.1687,8.1687,7.92118,7.98053,5352.5813686099,0
+BCML.US,D,20121220,000000,8.15877,8.15877,8.15877,8.15877,504.8274220018,0
+BCML.US,D,20121224,000000,8.15877,8.15877,8.15877,8.15877,100.76395648739,0
+BCML.US,D,20121226,000000,8.11917,8.11917,8.11917,8.11917,5049.2818595829,0
+BCML.US,D,20130104,000000,8.11917,8.11917,8.11917,8.11917,7069.599187155,0
+BCML.US,D,20130108,000000,8.21821,8.21821,8.21821,8.21821,2726.6726625486,0
+BCML.US,D,20130111,000000,8.36668,8.41621,8.36668,8.41621,3434.0356370901,0
+BCML.US,D,20130118,000000,8.66372,8.66372,8.66372,8.66372,100.76395648739,0
+BCML.US,D,20130123,000000,8.31726,8.31726,8.31726,8.31726,100.76395648739,0
+BCML.US,D,20130124,000000,8.66372,8.66372,8.66372,8.66372,100.76395648739,0
+BCML.US,D,20130125,000000,8.26774,8.66372,8.26774,8.66372,2929.2082150883,0
+BCML.US,D,20130128,000000,8.66372,8.66372,8.66372,8.66372,100.76395648739,0
+BCML.US,D,20130130,000000,8.26774,8.26774,8.26774,8.26774,100.76395648739,0
+BCML.US,D,20130205,000000,8.26774,8.66372,8.26774,8.66372,1009.6548440036,0
+BCML.US,D,20130206,000000,8.11917,8.11917,8.11917,8.11917,2221.8452405468,0
+BCML.US,D,20130207,000000,8.36668,8.36668,8.36668,8.36668,1009.6548440036,0
+BCML.US,D,20130212,000000,8.36668,8.36668,8.21821,8.21821,3231.5000845504,0
+BCML.US,D,20130219,000000,8.31726,8.31726,8.31726,8.31726,1009.6548440036,0
+BCML.US,D,20130227,000000,8.36668,8.36668,8.36668,8.36668,1009.6548440036,0
+BCML.US,D,20130301,000000,8.1687,8.17862,8.1687,8.17862,5857.4087906117,0
+BCML.US,D,20130305,000000,8.11917,8.31726,8.11917,8.26774,22724.287467035,0
+BCML.US,D,20130308,000000,8.31726,8.31726,8.31726,8.31726,201.52791297477,0
+BCML.US,D,20130311,000000,8.31726,8.31726,8.31726,8.31726,1312.9543530306,0
+BCML.US,D,20130313,000000,8.31726,8.31726,8.26774,8.31726,10503.634824245,0
+BCML.US,D,20130314,000000,8.31726,8.31726,8.31726,8.31726,3029.9721715757,0
+BCML.US,D,20130315,000000,8.21821,8.26774,8.21821,8.26774,15148.853218313,0
+BCML.US,D,20130320,000000,8.21821,8.21821,8.21821,8.21821,1009.6548440036,0
+BCML.US,D,20130321,000000,8.26774,8.26774,8.26774,8.26774,404.06346551441,0
+BCML.US,D,20130401,000000,8.21821,8.21821,8.21821,8.21821,100.76395648739,0
+BCML.US,D,20130403,000000,8.1687,8.1687,8.1687,8.1687,1009.6548440036,0
+BCML.US,D,20130404,000000,8.26774,8.26774,8.25781,8.26774,2221.8452405468,0
+BCML.US,D,20130409,000000,8.1687,8.1687,8.1687,8.1687,100.76395648739,0
+BCML.US,D,20130419,000000,7.97071,7.97071,7.97071,7.97071,7574.4266091568,0
+BCML.US,D,20130422,000000,7.97071,7.97071,7.97071,7.97071,10099.57135873,0
+BCML.US,D,20130423,000000,7.97071,7.97071,7.82214,7.82214,80695.806913357,0
+BCML.US,D,20130425,000000,7.97071,7.97071,7.82214,7.82214,808.12693102883,0
+BCML.US,D,20130429,000000,7.87167,7.87167,7.82214,7.82214,22117.688448981,0
+BCML.US,D,20130501,000000,7.77262,7.77262,7.77262,7.77262,1009.6548440036,0
+BCML.US,D,20130502,000000,8.02014,8.02014,8.02014,8.02014,100.76395648739,0
+BCML.US,D,20130508,000000,7.77262,7.81222,7.77262,7.81222,13835.898865283,0
+BCML.US,D,20130509,000000,7.77262,7.77262,7.52511,7.77262,1413.718309518,0
+BCML.US,D,20130510,000000,7.53504,7.67358,7.53504,7.63398,37469.077219834,0
+BCML.US,D,20130514,000000,7.82214,7.82214,7.82214,7.82214,100.76395648739,0
+BCML.US,D,20130517,000000,7.82214,7.82214,7.58445,7.82214,7170.3631436423,0
+BCML.US,D,20130522,000000,7.90134,7.90134,7.58445,7.58445,707.36297454144,0
+BCML.US,D,20130524,000000,7.90134,7.90134,7.90134,7.90134,303.29950902703,0
+BCML.US,D,20130528,000000,7.90134,7.90134,7.90134,7.90134,201.52791297477,0
+BCML.US,D,20130614,000000,7.58445,7.58445,7.58445,7.58445,8887.3809621874,0
+BCML.US,D,20130617,000000,7.67358,7.67358,7.58445,7.67358,6464.0078086658,0
+BCML.US,D,20130619,000000,7.58445,7.67358,7.52511,7.55478,82715.116601364,0
+BCML.US,D,20130620,000000,7.52511,7.52511,7.32702,7.32702,33126.150695228,0
+BCML.US,D,20130624,000000,7.42606,7.42606,7.42606,7.42606,100.76395648739,0
+BCML.US,D,20130627,000000,7.37655,7.42606,7.37655,7.42606,4140.3909720666,0
+BCML.US,D,20130702,000000,7.42606,7.47559,7.42606,7.47559,2424.3807930865,0
+BCML.US,D,20130708,000000,7.52511,7.52511,7.52511,7.52511,2121.0812840595,0
+BCML.US,D,20130709,000000,7.42606,7.42606,7.42606,7.42606,6564.7717651532,0
+BCML.US,D,20130710,000000,7.43599,7.44592,7.43599,7.44592,3130.7361280631,0
+BCML.US,D,20130712,000000,7.54486,7.57463,7.52511,7.57463,5959.180386664,0
+BCML.US,D,20130715,000000,7.57463,7.77262,7.57463,7.62416,9594.7439367289,0
+BCML.US,D,20130718,000000,7.79247,7.79247,7.79247,7.79247,303.29950902703,0
+BCML.US,D,20130719,000000,7.82214,7.82214,7.82214,7.82214,1514.4822660054,0
+BCML.US,D,20130724,000000,8.11917,8.31726,8.11917,8.31726,1514.4822660054,0
+BCML.US,D,20130726,000000,8.46572,8.66372,8.46572,8.66372,404.06346551441,0
+BCML.US,D,20130730,000000,8.66372,8.76276,8.41621,8.51524,2322.6091970342,0
+BCML.US,D,20130731,000000,8.42613,8.65389,8.42613,8.65389,908.89088751621,0
+BCML.US,D,20130802,000000,8.66372,8.91132,8.66372,8.81229,5151.0534556352,0
+BCML.US,D,20130806,000000,8.91132,8.91132,8.91132,8.91132,201.52791297477,0
+BCML.US,D,20130807,000000,9.01026,9.01026,8.99052,9.01026,1312.9543530306,0
+BCML.US,D,20130812,000000,9.25787,9.25787,9.20835,9.20835,27067.213991642,0
+BCML.US,D,20130813,000000,9.02019,9.02019,9.02019,9.02019,303.29950902703,0
+BCML.US,D,20130814,000000,9.02019,9.02019,8.96085,8.96085,8887.3809621874,0
+BCML.US,D,20130819,000000,8.96085,8.96085,8.46572,8.91132,2020.3173275721,0
+BCML.US,D,20130821,000000,8.56477,8.56477,8.56477,8.56477,100.76395648739,0
+BCML.US,D,20130823,000000,8.56477,9.05979,8.56477,8.91132,65041.118633477,0
+BCML.US,D,20130826,000000,8.91132,8.91132,8.76276,8.91132,38479.739703402,0
+BCML.US,D,20130827,000000,8.91132,8.91132,8.69349,8.91132,148463.59820938,0
+BCML.US,D,20130828,000000,8.91132,8.91132,8.91132,8.91132,227744.67917366,0
+BCML.US,D,20130905,000000,8.91132,8.91132,8.91132,8.91132,2020.3173275721,0
+BCML.US,D,20130909,000000,8.96085,8.96085,8.91132,8.91132,27572.041413643,0
+BCML.US,D,20130910,000000,9.01026,9.25787,9.01026,9.25787,1212.1903965433,0
+BCML.US,D,20130913,000000,9.25787,9.25787,9.25787,9.25787,201.52791297477,0
+BCML.US,D,20130916,000000,9.35682,9.40634,9.35682,9.40634,2625.9087060613,0
+BCML.US,D,20130917,000000,8.98059,9.10931,8.98059,9.10931,21007.269648489,0
+BCML.US,D,20130918,000000,9.35682,9.85174,9.35682,9.45576,59486.001712328,0
+BCML.US,D,20130920,000000,9.80211,9.89143,9.80211,9.89143,20199.142717462,0
+BCML.US,D,20130923,000000,9.85174,9.85174,9.80211,9.80211,201.52791297477,0
+BCML.US,D,20130926,000000,9.85174,9.85174,9.85174,9.85174,15755.452236368,0
+BCML.US,D,20130927,000000,9.70387,9.70387,9.70387,9.70387,100.76395648739,0
+BCML.US,D,20131002,000000,9.7525,9.7525,9.10931,9.10931,6968.8352306676,0
+BCML.US,D,20131003,000000,9.10931,9.10931,9.10931,9.10931,201.52791297477,0
+BCML.US,D,20131007,000000,9.80211,9.80211,9.80211,9.80211,100.76395648739,0
+BCML.US,D,20131008,000000,9.15883,9.20835,9.15883,9.20835,1918.5457315198,0
+BCML.US,D,20131010,000000,9.30739,9.30739,9.30739,9.30739,2121.0812840595,0
+BCML.US,D,20131011,000000,9.28754,9.30739,9.28754,9.30739,1009.6548440036,0
+BCML.US,D,20131014,000000,9.80211,9.80211,9.80211,9.80211,100.76395648739,0
+BCML.US,D,20131015,000000,9.30739,9.33707,9.30739,9.30739,16260.27965837,0
+BCML.US,D,20131017,000000,9.40634,9.40634,9.40634,9.40634,100.76395648739,0
+BCML.US,D,20131018,000000,9.50538,10.0403,9.50538,10.0403,3130.7361280631,0
+BCML.US,D,20131021,000000,10.0006,10.0006,9.89143,9.95102,91805.033116091,0
+BCML.US,D,20131022,000000,10.1495,10.1495,10.1495,10.1495,100.76395648739,0
+BCML.US,D,20131024,000000,9.80211,9.83188,9.80211,9.83188,12119.888686302,0
+BCML.US,D,20131025,000000,9.81204,9.87159,9.81204,9.87159,2424.3807930865,0
+BCML.US,D,20131028,000000,9.83188,9.83188,9.81204,9.81204,5049.2818595829,0
+BCML.US,D,20131030,000000,9.84181,10.0502,9.82197,9.90137,21612.861026979,0
+BCML.US,D,20131106,000000,9.84181,9.89143,9.83188,9.83188,13835.898865283,0
+BCML.US,D,20131114,000000,9.83188,9.83188,9.83188,9.83188,1312.9543530306,0
+BCML.US,D,20131120,000000,9.9212,9.9212,9.9212,9.9212,1616.2538620577,0
+BCML.US,D,20131121,000000,9.95102,9.95102,9.95102,9.95102,100.76395648739,0
+BCML.US,D,20131122,000000,9.88151,9.88151,9.88151,9.88151,504.8274220018,0
+BCML.US,D,20131126,000000,9.88349,10.1395,9.88349,10.1395,2020.3173275721,0
+BCML.US,D,20131127,000000,10.1395,10.1395,10.1395,10.1395,100.76395648739,0
+BCML.US,D,20131202,000000,10.0006,10.1395,10.0006,10.1395,303.29950902703,0
+BCML.US,D,20131204,000000,10.1395,10.1395,10.1395,10.1395,100.76395648739,0
+BCML.US,D,20131206,000000,10.0006,10.0006,9.83188,9.83188,908.89088751621,0
+BCML.US,D,20131209,000000,9.83188,9.89143,9.83188,9.89143,303.29950902703,0
+BCML.US,D,20131210,000000,10.0006,10.0006,10.0006,10.0006,22420.987958009,0
+BCML.US,D,20131216,000000,9.90137,9.90137,9.90137,9.90137,908.89088751621,0
+BCML.US,D,20131219,000000,9.80211,9.80211,9.80211,9.80211,100.76395648739,0
+BCML.US,D,20131220,000000,9.80211,9.80211,9.80211,9.80211,100.76395648739,0
+BCML.US,D,20131223,000000,9.86166,9.86166,9.80211,9.80211,2525.1447495739,0
+BCML.US,D,20131224,000000,9.80211,9.80211,9.80211,9.80211,100.76395648739,0
+BCML.US,D,20131226,000000,9.60462,9.60462,9.60462,9.60462,303.29950902703,0
+BCML.US,D,20131231,000000,9.60462,9.60462,9.60462,9.60462,100.76395648739,0
+BCML.US,D,20140113,000000,9.6344,9.6344,9.61455,9.61455,605.59137848918,0
+BCML.US,D,20140115,000000,9.66418,9.66418,9.65424,9.65424,1817.7817750324,0
+BCML.US,D,20140116,000000,9.61455,9.7525,9.61455,9.70387,4646.2260336334,0
+BCML.US,D,20140121,000000,9.80211,10.3371,9.80211,10.3371,605.59137848918,0
+BCML.US,D,20140127,000000,9.91128,10.1395,9.91128,10.1395,7675.1905656441,0
+BCML.US,D,20140128,000000,10.0998,10.1495,10.0998,10.1495,10099.57135873,0
+BCML.US,D,20140131,000000,10.0998,10.0998,10.0998,10.0998,1009.6548440036,0
+BCML.US,D,20140204,000000,10.2974,10.2974,10.2974,10.2974,605.59137848918,0
+BCML.US,D,20140213,000000,10.0502,10.2974,10.0502,10.0502,26056.551508072,0
+BCML.US,D,20140214,000000,10.0998,10.0998,10.0998,10.0998,201.52791297477,0
+BCML.US,D,20140304,000000,10.0998,10.0998,10.0601,10.0601,908.89088751621,0
+BCML.US,D,20140307,000000,10.0601,10.5941,10.0601,10.5941,808.12693102883,0
+BCML.US,D,20140312,000000,10.1495,10.1495,10.0801,10.1495,4948.5179030955,0
+BCML.US,D,20140314,000000,10.1495,10.1495,10.1495,10.1495,2929.2082150883,0
+BCML.US,D,20140317,000000,10.1495,10.1495,10.1495,10.1495,1009.6548440036,0
+BCML.US,D,20140319,000000,10.1495,10.1495,10.1495,10.1495,1009.6548440036,0
+BCML.US,D,20140320,000000,10.1495,10.1495,10.1495,10.1495,1009.6548440036,0
+BCML.US,D,20140321,000000,10.1495,10.1495,10.1495,10.1495,1111.4264400559,0
+BCML.US,D,20140324,000000,10.2477,10.2477,10.1098,10.1098,5251.8174121225,0
+BCML.US,D,20140325,000000,10.2477,10.2477,10.1981,10.2477,3736.3275065522,0
+BCML.US,D,20140327,000000,10.1495,10.1495,10.1495,10.1495,201.52791297477,0
+BCML.US,D,20140328,000000,10.1683,10.1683,10.1098,10.1098,5049.2818595829,0
+BCML.US,D,20140331,000000,10.1585,10.1585,10.1495,10.1495,5251.8174121225,0
+BCML.US,D,20140401,000000,10.1495,10.1495,10.1495,10.1495,3130.7361280631,0
+BCML.US,D,20140402,000000,10.1295,10.1295,10.0801,10.0801,38580.503659889,0
+BCML.US,D,20140404,000000,10.0849,10.1495,10.0849,10.1495,1817.7817750324,0
+BCML.US,D,20140407,000000,10.0998,10.0998,10.0998,10.0998,201.52791297477,0
+BCML.US,D,20140408,000000,10.0801,10.1198,10.0006,10.0006,14543.261839824,0
+BCML.US,D,20140409,000000,10.0502,10.0502,10.0502,10.0502,1111.4264400559,0
+BCML.US,D,20140410,000000,10.0502,10.0502,10.0105,10.0105,707.36297454144,0
+BCML.US,D,20140415,000000,10.0502,10.0502,10.0502,10.0502,1817.7817750324,0
+BCML.US,D,20140417,000000,10.0502,10.0502,10.0502,10.0502,2827.436619036,0
+BCML.US,D,20140422,000000,10.0204,10.0204,10.0204,10.0204,808.12693102883,0
+BCML.US,D,20140424,000000,10.1198,10.1198,10.1198,10.1198,908.89088751621,0
+BCML.US,D,20140429,000000,10.0204,10.0204,10.0204,10.0204,201.52791297477,0
+BCML.US,D,20140430,000000,10.0204,10.0204,10.0204,10.0204,1111.4264400559,0
+BCML.US,D,20140502,000000,10.1495,10.1495,10.1495,10.1495,100.76395648739,0
+BCML.US,D,20140505,000000,10.0502,10.3371,10.0502,10.1495,6160.7082996388,0
+BCML.US,D,20140507,000000,10.1495,10.1495,10.0998,10.0998,1312.9543530306,0
+BCML.US,D,20140508,000000,10.1495,10.1981,10.1495,10.1981,3130.7361280631,0
+BCML.US,D,20140509,000000,10.1495,10.1495,10.1495,10.1495,1009.6548440036,0
+BCML.US,D,20140513,000000,10.1495,10.1882,10.1495,10.1882,7473.6626526694,0
+BCML.US,D,20140519,000000,10.1495,10.1495,10.1495,10.1495,2121.0812840595,0
+BCML.US,D,20140521,000000,10.1495,10.1495,10.1495,10.1495,1009.6548440036,0
+BCML.US,D,20140522,000000,10.1981,10.1981,10.1981,10.1981,404.06346551441,0
+BCML.US,D,20140523,000000,10.1981,10.1981,10.1981,10.1981,1312.9543530306,0
+BCML.US,D,20140527,000000,10.1981,10.1981,10.1981,10.1981,479929.65599333,0
+BCML.US,D,20140528,000000,10.1981,10.347,10.1981,10.347,12422.180555765,0
+BCML.US,D,20140529,000000,10.3965,10.3965,10.3965,10.3965,100.76395648739,0
+BCML.US,D,20140530,000000,10.3965,10.3965,10.3965,10.3965,2827.436619036,0
+BCML.US,D,20140606,000000,10.4462,10.4462,10.4462,10.4462,100.76395648739,0
+BCML.US,D,20140610,000000,10.4958,10.5941,10.4958,10.5941,707.36297454144,0
+BCML.US,D,20140613,000000,10.4958,10.4958,10.4958,10.4958,1009.6548440036,0
+BCML.US,D,20140617,000000,10.4958,10.4958,10.4958,10.4958,605.59137848918,0
+BCML.US,D,20140624,000000,10.5941,10.5941,10.5941,10.5941,303.29950902703,0
+BCML.US,D,20140625,000000,10.3965,10.4958,10.3965,10.4958,5251.8174121225,0
+BCML.US,D,20140701,000000,10.4462,10.5454,10.2477,10.5454,6564.7717651532,0
+BCML.US,D,20140702,000000,10.5751,10.5751,10.5454,10.5454,707.36297454144,0
+BCML.US,D,20140703,000000,10.5057,10.5057,10.5057,10.5057,605.59137848918,0
+BCML.US,D,20140707,000000,10.4958,10.5454,10.4958,10.5454,808.12693102883,0
+BCML.US,D,20140710,000000,10.5454,10.5941,10.5454,10.5454,1212.1903965433,0
+BCML.US,D,20140714,000000,10.5454,10.5454,10.5454,10.5454,303.29950902703,0
+BCML.US,D,20140716,000000,10.6041,10.6438,10.6041,10.6438,1111.4264400559,0
+BCML.US,D,20140717,000000,10.6933,10.6933,10.6438,10.6438,4847.7539466081,0
+BCML.US,D,20140718,000000,10.6438,10.6933,10.6041,10.6933,9190.6804712144,0
+BCML.US,D,20140721,000000,10.733,10.733,10.6933,10.733,5251.8174121225,0
+BCML.US,D,20140723,000000,10.7429,10.7429,10.7429,10.7429,201.52791297477,0
+BCML.US,D,20140728,000000,10.7429,10.7429,10.7429,10.7429,18381.36094243,0
+BCML.US,D,20140729,000000,10.7429,10.7429,10.7429,10.7429,5453.3453250973,0
+BCML.US,D,20140730,000000,10.7925,10.7925,10.7231,10.7429,6261.4722561261,0
+BCML.US,D,20140731,000000,10.7429,10.7925,10.7429,10.7925,3029.9721715757,0
+BCML.US,D,20140801,000000,10.7925,10.7925,10.7925,10.7925,20199.142717462,0
+BCML.US,D,20140805,000000,10.7529,10.8124,10.7529,10.8124,504.8274220018,0
+BCML.US,D,20140806,000000,10.8124,10.8124,10.8124,10.8124,100.76395648739,0
+BCML.US,D,20140807,000000,10.8024,10.8322,10.7925,10.8322,4847.7539466081,0
+BCML.US,D,20140813,000000,10.7925,10.7925,10.7925,10.7925,25855.023595098,0
+BCML.US,D,20140814,000000,10.7925,10.8818,10.7925,10.8818,94330.177865666,0
+BCML.US,D,20140818,000000,10.8818,10.8918,10.8421,10.8521,3231.5000845504,0
+BCML.US,D,20140819,000000,10.9811,10.9811,10.8918,10.8918,605.59137848918,0
+BCML.US,D,20140820,000000,10.8918,10.8918,10.8918,10.8918,404.06346551441,0
+BCML.US,D,20140821,000000,10.9811,11.1785,10.9811,11.129,1616.2538620577,0
+BCML.US,D,20140825,000000,11.1785,11.1785,11.1785,11.1785,100.76395648739,0
+BCML.US,D,20140826,000000,11.1785,11.1785,11.0694,11.0694,2020.3173275721,0
+BCML.US,D,20140827,000000,11.1389,11.1389,11.1389,11.1389,100.76395648739,0
+BCML.US,D,20140828,000000,11.2381,11.2381,11.2381,11.2381,100.76395648739,0
+BCML.US,D,20140903,000000,11.387,11.387,11.387,11.387,100.76395648739,0
+BCML.US,D,20140904,000000,11.4852,11.5845,11.4852,11.5845,201.52791297477,0
+BCML.US,D,20140915,000000,11.0109,11.0109,11.0109,11.0109,100.76395648739,0
+BCML.US,D,20140918,000000,11.2878,11.2878,11.2878,11.2878,201.52791297477,0
+BCML.US,D,20140919,000000,11.0198,11.0198,11.0198,11.0198,1514.4822660054,0
+BCML.US,D,20140923,000000,11.0496,11.0496,11.0496,11.0496,201.52791297477,0
+BCML.US,D,20140924,000000,11.1389,11.1389,11.1389,11.1389,605.59137848918,0
+BCML.US,D,20140926,000000,11.1389,11.1488,11.1389,11.1488,15552.916683828,0
+BCML.US,D,20140929,000000,11.1389,11.1488,11.1389,11.1488,1817.7817750324,0
+BCML.US,D,20140930,000000,11.1885,11.2381,11.1885,11.2381,1312.9543530306,0
+BCML.US,D,20141001,000000,11.2381,11.2381,11.2381,11.2381,201.52791297477,0
+BCML.US,D,20141006,000000,11.2481,11.2481,11.2481,11.2481,1312.9543530306,0
+BCML.US,D,20141010,000000,11.2778,11.4754,11.2778,11.4068,12522.944512252,0
+BCML.US,D,20141020,000000,11.4367,11.4367,11.4367,11.4367,201.52791297477,0
+BCML.US,D,20141022,000000,11.4555,11.4555,11.387,11.3969,1817.7817750324,0
+BCML.US,D,20141023,000000,11.387,11.3969,11.387,11.387,2827.436619036,0
+BCML.US,D,20141028,000000,11.4852,11.4852,11.4852,11.4852,100.76395648739,0
+BCML.US,D,20141030,000000,11.5348,11.5348,11.5348,11.5348,404.06346551441,0
+BCML.US,D,20141103,000000,11.5348,11.5348,11.5348,11.5348,201.52791297477,0
+BCML.US,D,20141104,000000,11.525,11.5348,11.525,11.5348,7776.9621616964,0
+BCML.US,D,20141105,000000,11.6341,11.6341,11.6341,11.6341,404.06346551441,0
+BCML.US,D,20141110,000000,11.6341,11.6341,11.6242,11.6242,3434.0356370901,0
+BCML.US,D,20141111,000000,11.6837,11.783,11.6837,11.783,10503.634824245,0
+BCML.US,D,20141112,000000,11.8326,11.8723,11.783,11.8723,10806.934333272,0
+BCML.US,D,20141113,000000,11.8723,11.8723,11.8723,11.8723,2020.3173275721,0
+BCML.US,D,20141114,000000,11.783,11.7928,11.783,11.7928,2525.1447495739,0
+BCML.US,D,20141118,000000,11.783,11.783,11.783,11.783,30298.714076192,0
+BCML.US,D,20141121,000000,11.783,11.783,11.783,11.783,404.06346551441,0
+BCML.US,D,20141124,000000,11.783,11.783,11.783,11.783,1918.5457315198,0
+BCML.US,D,20141126,000000,11.8227,11.8326,11.8227,11.8326,1717.0178185451,0
+BCML.US,D,20141201,000000,11.8227,11.8326,11.8227,11.8326,303.29950902703,0
+BCML.US,D,20141202,000000,11.8822,11.9804,11.8822,11.9804,303.29950902703,0
+BCML.US,D,20141203,000000,11.9804,11.9804,11.9804,11.9804,100.76395648739,0
+BCML.US,D,20141205,000000,11.8822,11.8822,11.8822,11.8822,479627.36412387,0
+BCML.US,D,20141209,000000,11.8525,11.911,11.8525,11.911,10301.099271705,0
+BCML.US,D,20141210,000000,11.9309,11.9309,11.8227,11.8227,14745.797392364,0
+BCML.US,D,20141211,000000,11.8227,11.8227,11.8227,11.8227,201.52791297477,0
+BCML.US,D,20141212,000000,11.8028,11.8028,11.8028,11.8028,404.06346551441,0
+BCML.US,D,20141215,000000,11.783,11.783,11.783,11.783,707.36297454144,0
+BCML.US,D,20141217,000000,11.783,11.783,11.783,11.783,404.06346551441,0
+BCML.US,D,20141219,000000,11.8326,11.8326,11.783,11.783,1413.718309518,0
+BCML.US,D,20141223,000000,11.783,11.783,11.783,11.783,1514.4822660054,0
+BCML.US,D,20141226,000000,11.8326,11.8326,11.8326,11.8326,201.52791297477,0
+BCML.US,D,20141229,000000,11.783,11.783,11.783,11.783,100.76395648739,0
+BCML.US,D,20141230,000000,11.8326,11.8326,11.8326,11.8326,100.76395648739,0
+BCML.US,D,20141231,000000,11.783,11.783,11.783,11.783,201.52791297477,0
+BCML.US,D,20150105,000000,11.783,11.783,11.7334,11.7334,2121.0812840595,0
+BCML.US,D,20150106,000000,11.783,11.783,11.783,11.783,1009.6548440036,0
+BCML.US,D,20150112,000000,11.7334,11.7334,11.5845,11.5845,5555.1169211496,0
+BCML.US,D,20150113,000000,11.6738,11.6738,11.6639,11.6639,303.29950902703,0
+BCML.US,D,20150114,000000,11.6639,11.6837,11.387,11.387,2929.2082150883,0
+BCML.US,D,20150115,000000,11.6143,11.6341,11.5845,11.6341,4242.162568119,0
+BCML.US,D,20150121,000000,11.6143,11.6341,11.6143,11.6341,3029.9721715757,0
+BCML.US,D,20150122,000000,11.6341,11.6341,11.6341,11.6341,4443.6904810937,0
+BCML.US,D,20150123,000000,11.6341,11.6341,11.6341,11.6341,11008.462246247,0
+BCML.US,D,20150126,000000,11.6341,11.6341,11.6341,11.6341,707.36297454144,0
+BCML.US,D,20150128,000000,11.6341,11.6341,11.6341,11.6341,100.76395648739,0
+BCML.US,D,20150129,000000,11.6837,11.6837,11.6837,11.6837,2726.6726625486,0
+BCML.US,D,20150130,000000,11.6738,11.6738,11.6341,11.6341,9291.4444277018,0
+BCML.US,D,20150204,000000,11.6341,11.6738,11.6341,11.6738,1514.4822660054,0
+BCML.US,D,20150205,000000,11.6341,11.6738,11.6341,11.6738,5049.2818595829,0
+BCML.US,D,20150206,000000,11.6837,11.6837,11.5348,11.6837,2020.3173275721,0
+BCML.US,D,20150209,000000,11.6639,11.6837,11.6341,11.6837,3434.0356370901,0
+BCML.US,D,20150213,000000,11.6837,11.6837,11.6837,11.6837,100.76395648739,0
+BCML.US,D,20150217,000000,11.6837,11.6837,11.6837,11.6837,303.29950902703,0
+BCML.US,D,20150220,000000,11.6341,11.6738,11.4852,11.525,13331.071443281,0
+BCML.US,D,20150223,000000,11.4852,11.5348,11.4852,11.4852,5049.2818595829,0
+BCML.US,D,20150224,000000,11.5845,11.5845,11.4367,11.4852,6362.2362126135,0
+BCML.US,D,20150225,000000,11.4367,11.4852,11.4367,11.4367,605.59137848918,0
+BCML.US,D,20150226,000000,11.4367,11.4367,11.4367,11.4367,100.76395648739,0
+BCML.US,D,20150302,000000,11.4555,11.4555,11.3374,11.387,15755.452236368,0
+BCML.US,D,20150303,000000,11.4406,11.4465,11.387,11.387,10806.934333272,0
+BCML.US,D,20150304,000000,11.387,11.387,11.387,11.387,100.76395648739,0
+BCML.US,D,20150306,000000,11.4465,11.4465,11.4465,11.4465,1312.9543530306,0
+BCML.US,D,20150309,000000,11.387,11.4852,11.387,11.4852,1009.6548440036,0
+BCML.US,D,20150311,000000,11.3969,11.3969,11.3969,11.3969,4847.7539466081,0
+BCML.US,D,20150312,000000,11.4754,11.4754,11.4754,11.4754,5049.2818595829,0
+BCML.US,D,20150313,000000,11.4754,11.4754,11.4367,11.4367,98167.269328705,0
+BCML.US,D,20150316,000000,11.4654,11.5348,11.4654,11.4654,45750.866803532,0
+BCML.US,D,20150317,000000,11.4852,11.4852,11.4852,11.4852,303.29950902703,0
+BCML.US,D,20150318,000000,11.4852,11.5745,11.4852,11.4852,3029.9721715757,0
+BCML.US,D,20150319,000000,11.5348,11.5348,11.5348,11.5348,504.8274220018,0
+BCML.US,D,20150320,000000,11.5348,11.5348,11.5348,11.5348,404.06346551441,0
+BCML.US,D,20150323,000000,11.4852,11.4852,11.4852,11.4852,201.52791297477,0
+BCML.US,D,20150324,000000,11.4367,11.4367,11.4367,11.4367,2322.6091970342,0
+BCML.US,D,20150325,000000,11.4367,11.4367,11.4367,11.4367,4242.162568119,0
+BCML.US,D,20150326,000000,11.4367,11.4367,11.4367,11.4367,1817.7817750324,0
+BCML.US,D,20150327,000000,11.4367,11.4367,11.4367,11.4367,7473.6626526694,0
+BCML.US,D,20150330,000000,11.4555,11.4754,11.4367,11.4754,1111.4264400559,0
+BCML.US,D,20150331,000000,11.4754,11.5348,11.4754,11.4852,8887.3809621874,0
+BCML.US,D,20150401,000000,11.4367,11.4852,11.4367,11.4367,9291.4444277018,0
+BCML.US,D,20150402,000000,11.5151,11.5151,11.5151,11.5151,4039.6270155793,0
+BCML.US,D,20150406,000000,11.4465,11.5151,11.4465,11.5151,201.52791297477,0
+BCML.US,D,20150408,000000,11.4852,11.5745,11.4852,11.5745,2424.3807930865,0
+BCML.US,D,20150409,000000,11.5745,11.6341,11.5745,11.6242,8585.0890927252,0
+BCML.US,D,20150410,000000,11.5051,11.5548,11.5051,11.5548,40398.285434923,0
+BCML.US,D,20150413,000000,11.5548,11.5548,11.5548,11.5548,11311.761755275,0
+BCML.US,D,20150415,000000,11.5548,11.5845,11.5348,11.5348,11614.053624736,0
+BCML.US,D,20150416,000000,11.5548,11.5548,11.5548,11.5548,504.8274220018,0
+BCML.US,D,20150420,000000,11.5548,11.5548,11.4852,11.5548,26965.442395589,0
+BCML.US,D,20150421,000000,11.5548,11.5745,11.5348,11.5745,15250.624814366,0
+BCML.US,D,20150422,000000,11.5845,11.5845,11.5845,11.5845,2020.3173275721,0
+BCML.US,D,20150424,000000,11.5845,11.5944,11.5845,11.5845,404.06346551441,0
+BCML.US,D,20150427,000000,11.6242,11.6639,11.6242,11.6341,504.8274220018,0
+BCML.US,D,20150428,000000,11.6837,11.7234,11.6044,11.6044,808.12693102883,0
+BCML.US,D,20150429,000000,11.7234,12.6245,11.7234,12.6245,6464.0078086658,0
+BCML.US,D,20150430,000000,12.4757,12.4757,11.8822,11.8822,11109.226202734,0
+BCML.US,D,20150501,000000,11.9804,11.9804,11.9804,11.9804,100.76395648739,0
+BCML.US,D,20150504,000000,11.8822,11.8822,11.8822,11.8822,404.06346551441,0
+BCML.US,D,20150505,000000,11.9309,11.9309,11.8822,11.8822,2322.6091970342,0
+BCML.US,D,20150512,000000,11.8822,11.8822,11.8822,11.8822,1514.4822660054,0
+BCML.US,D,20150513,000000,11.8326,11.8326,11.8326,11.8326,3029.9721715757,0
+BCML.US,D,20150518,000000,11.8822,11.8822,11.8822,11.8822,1413.718309518,0
+BCML.US,D,20150519,000000,11.8822,11.8822,11.8822,11.8822,808.12693102883,0
+BCML.US,D,20150521,000000,11.8326,11.8326,11.8326,11.8326,100.76395648739,0
+BCML.US,D,20150522,000000,11.8326,11.8326,11.8326,11.8326,100.76395648739,0
+BCML.US,D,20150526,000000,11.8326,11.8425,11.8326,11.8326,404.06346551441,0
+BCML.US,D,20150528,000000,11.8028,11.8028,11.8028,11.8028,1009.6548440036,0
+BCML.US,D,20150529,000000,11.8028,11.8028,11.8028,11.8028,1413.718309518,0
+BCML.US,D,20150601,000000,11.8028,11.8028,11.8028,11.8028,303.29950902703,0
+BCML.US,D,20150602,000000,11.8227,11.8227,11.8227,11.8227,1514.4822660054,0
+BCML.US,D,20150603,000000,11.8028,11.8326,11.8028,11.8028,5959.180386664,0
+BCML.US,D,20150604,000000,11.8326,11.8326,11.8326,11.8326,2121.0812840595,0
+BCML.US,D,20150605,000000,11.8326,11.8326,11.8326,11.8326,4039.6270155793,0
+BCML.US,D,20150608,000000,11.8028,11.8028,11.8028,11.8028,2020.3173275721,0
+BCML.US,D,20150609,000000,11.8028,11.8028,11.8028,11.8028,1918.5457315198,0
+BCML.US,D,20150610,000000,11.8028,11.8028,11.7928,11.7928,303.29950902703,0
+BCML.US,D,20150611,000000,11.7928,11.7928,11.783,11.783,3029.9721715757,0
+BCML.US,D,20150612,000000,11.8028,11.8028,11.783,11.783,1514.4822660054,0
+BCML.US,D,20150615,000000,11.783,11.783,11.783,11.783,3029.9721715757,0
+BCML.US,D,20150616,000000,11.8028,11.8028,11.7532,11.7532,5151.0534556352,0
+BCML.US,D,20150617,000000,11.783,11.783,11.783,11.783,1514.4822660054,0
+BCML.US,D,20150618,000000,11.783,11.7928,11.7532,11.7928,2625.9087060613,0
+BCML.US,D,20150619,000000,11.8227,11.8227,11.783,11.783,1413.718309518,0
+BCML.US,D,20150622,000000,11.7731,11.7731,11.7731,11.7731,605.59137848918,0
+BCML.US,D,20150623,000000,11.783,11.783,11.7334,11.7334,5049.2818595829,0
+BCML.US,D,20150624,000000,11.7532,11.7532,11.7334,11.7334,1817.7817750324,0
+BCML.US,D,20150625,000000,11.7334,11.7334,11.7334,11.7334,100.76395648739,0
+BCML.US,D,20150626,000000,11.7334,11.7334,11.7334,11.7334,2424.3807930865,0
+BCML.US,D,20150629,000000,11.7334,11.7334,11.7334,11.7334,10099.57135873,0
+BCML.US,D,20150630,000000,11.6837,11.6837,11.6837,11.6837,1616.2538620577,0
+BCML.US,D,20150701,000000,11.7334,11.7334,11.7334,11.7334,201.52791297477,0
+BCML.US,D,20150707,000000,11.6837,11.6837,11.6341,11.6341,2726.6726625486,0
+BCML.US,D,20150708,000000,11.6341,11.6341,11.387,11.387,4039.6270155793,0
+BCML.US,D,20150709,000000,11.4367,11.4367,11.4367,11.4367,201.52791297477,0
+BCML.US,D,20150710,000000,11.4367,11.4367,11.4367,11.4367,404.06346551441,0
+BCML.US,D,20150713,000000,11.4852,11.4852,11.4465,11.4465,2726.6726625486,0
+BCML.US,D,20150717,000000,11.5448,11.5548,11.5051,11.5051,7069.599187155,0
+BCML.US,D,20150720,000000,11.5548,11.5548,11.5548,11.5548,1009.6548440036,0
+BCML.US,D,20150721,000000,11.7234,11.7234,11.5151,11.5845,7272.1347396945,0
+BCML.US,D,20150722,000000,11.5448,11.5448,11.5448,11.5448,1009.6548440036,0
+BCML.US,D,20150723,000000,11.5647,11.5647,11.5448,11.5448,2020.3173275721,0
+BCML.US,D,20150724,000000,11.5051,11.5051,11.5051,11.5051,1009.6548440036,0
+BCML.US,D,20150727,000000,11.5448,11.5448,11.5448,11.5448,3029.9721715757,0
+BCML.US,D,20150729,000000,11.7234,11.7234,11.6341,11.6341,28076.868835645,0
+BCML.US,D,20150730,000000,11.7234,11.7234,11.7234,11.7234,100.76395648739,0
+BCML.US,D,20150803,000000,11.6837,11.7731,11.6837,11.7731,3029.9721715757,0
+BCML.US,D,20150804,000000,11.7731,11.783,11.7731,11.7731,5049.2818595829,0
+BCML.US,D,20150806,000000,11.6341,11.6341,11.6341,11.6341,808.12693102883,0
+BCML.US,D,20150810,000000,11.6341,11.7334,11.6341,11.6738,22016.924492493,0
+BCML.US,D,20150811,000000,11.7234,11.7234,11.7234,11.7234,100.76395648739,0
+BCML.US,D,20150812,000000,11.6341,11.6341,11.6341,11.6341,201.52791297477,0
+BCML.US,D,20150813,000000,11.6341,11.6341,11.6341,11.6341,1009.6548440036,0
+BCML.US,D,20150814,000000,11.654,11.6738,11.654,11.654,15856.216192855,0
+BCML.US,D,20150818,000000,11.6837,11.7135,11.6837,11.7135,10099.57135873,0
+BCML.US,D,20150820,000000,11.6341,11.6341,11.6341,11.6341,9695.5078932162,0
+BCML.US,D,20150824,000000,11.6341,11.6341,11.387,11.4852,14139.19837431,0
+BCML.US,D,20150825,000000,11.4852,11.4852,11.4852,11.4852,2827.436619036,0
+BCML.US,D,20150828,000000,11.5845,11.5845,11.5845,11.5845,404.06346551441,0
+BCML.US,D,20150831,000000,11.4852,11.4852,11.4852,11.4852,404.06346551441,0
+BCML.US,D,20150904,000000,11.4952,11.4952,11.4952,11.4952,1009.6548440036,0
+BCML.US,D,20150910,000000,11.4952,11.4952,11.4952,11.4952,2121.0812840595,0
+BCML.US,D,20150911,000000,11.4952,11.4952,11.4952,11.4952,303.29950902703,0
+BCML.US,D,20150914,000000,11.4952,11.5647,11.4952,11.5647,2827.436619036,0
+BCML.US,D,20150915,000000,11.5448,11.5448,11.525,11.525,707.36297454144,0
+BCML.US,D,20150916,000000,11.6639,12.0301,11.6639,12.0301,58677.874781298,0
+BCML.US,D,20150917,000000,11.9804,12.1293,11.9804,12.1293,3838.0991026045,0
+BCML.US,D,20150918,000000,12.0301,12.0301,12.0301,12.0301,100.76395648739,0
+BCML.US,D,20150921,000000,12.0301,12.0301,12.0301,12.0301,2424.3807930865,0
+BCML.US,D,20150922,000000,11.9804,11.9804,11.9011,11.9011,2625.9087060613,0
+BCML.US,D,20150924,000000,11.9011,11.9011,11.9011,11.9011,201.52791297477,0
+BCML.US,D,20150925,000000,11.9011,11.9011,11.9011,11.9011,808.12693102883,0
+BCML.US,D,20150928,000000,11.911,11.9804,11.911,11.911,28278.39674862,0
+BCML.US,D,20150929,000000,11.9309,11.9309,11.911,11.911,7675.1905656441,0
+BCML.US,D,20150930,000000,11.911,11.912,11.911,11.912,1009.6548440036,0
+BCML.US,D,20151001,000000,11.911,11.9309,11.911,11.911,4140.3909720666,0
+BCML.US,D,20151002,000000,11.911,11.911,11.911,11.911,2020.3173275721,0
+BCML.US,D,20151005,000000,11.9209,11.9209,11.9209,11.9209,2020.3173275721,0
+BCML.US,D,20151006,000000,11.9804,11.9804,11.9309,11.9309,3434.0356370901,0
+BCML.US,D,20151007,000000,11.9309,11.9309,11.9309,11.9309,1413.718309518,0
+BCML.US,D,20151008,000000,12.0004,12.179,11.9407,12.179,3838.0991026045,0
+BCML.US,D,20151009,000000,12.2286,12.2286,12.2286,12.2286,100.76395648739,0
+BCML.US,D,20151012,000000,12.2286,12.3268,12.2286,12.3268,1111.4264400559,0
+BCML.US,D,20151013,000000,12.3268,12.5254,12.3268,12.5254,2121.0812840595,0
+BCML.US,D,20151016,000000,12.5749,12.7237,12.5749,12.7237,808.12693102883,0
+BCML.US,D,20151019,000000,12.7724,12.8618,12.7724,12.8618,605.59137848918,0
+BCML.US,D,20151020,000000,12.8618,12.9213,12.8618,12.9213,1312.9543530306,0
+BCML.US,D,20151021,000000,12.9709,13.0701,12.9709,13.0701,1717.0178185451,0
+BCML.US,D,20151023,000000,13.0205,13.0701,13.0205,13.0602,16765.107080371,0
+BCML.US,D,20151026,000000,13.0701,13.2677,13.0701,13.0801,7372.898696182,0
+BCML.US,D,20151027,000000,13.0602,13.0701,13.0602,13.0701,43225.722053958,0
+BCML.US,D,20151028,000000,13.0701,13.0701,13.0701,13.0701,100.76395648739,0
+BCML.US,D,20151030,000000,13.0701,13.218,13.0701,13.218,404.06346551441,0
+BCML.US,D,20151102,000000,13.0701,13.0701,13.0701,13.0701,12422.180555765,0
+BCML.US,D,20151103,000000,13.218,13.218,13.218,13.218,100.76395648739,0
+BCML.US,D,20151105,000000,13.0801,13.0801,13.0801,13.0801,6362.2362126135,0
+BCML.US,D,20151109,000000,13.1198,13.1198,13.1198,13.1198,100.76395648739,0
+BCML.US,D,20151111,000000,13.218,13.218,13.0801,13.0801,2726.6726625486,0
+BCML.US,D,20151112,000000,13.2081,13.2677,13.2081,13.2677,504.8274220018,0
+BCML.US,D,20151113,000000,13.218,13.218,13.1694,13.1694,1817.7817750324,0
+BCML.US,D,20151116,000000,13.1793,13.1793,13.1793,13.1793,303.29950902703,0
+BCML.US,D,20151117,000000,13.1793,13.228,13.1793,13.228,34136.813178796,0
+BCML.US,D,20151120,000000,13.1793,13.1793,13.1793,13.1793,100.76395648739,0
+BCML.US,D,20151123,000000,13.1793,13.1793,13.1793,13.1793,100.76395648739,0
+BCML.US,D,20151125,000000,13.1793,13.1793,13.1793,13.1793,100.76395648739,0
+BCML.US,D,20151127,000000,13.1793,13.1793,13.1793,13.1793,404.06346551441,0
+BCML.US,D,20151203,000000,13.228,13.228,13.228,13.228,76049.580879724,0
+BCML.US,D,20151207,000000,13.1793,13.1793,13.1793,13.1793,1918.5457315198,0
+BCML.US,D,20151208,000000,13.218,13.218,13.218,13.218,404.06346551441,0
+BCML.US,D,20151210,000000,13.218,13.218,13.218,13.218,1111.4264400559,0
+BCML.US,D,20151211,000000,13.1793,13.1793,13.1793,13.1793,1413.718309518,0
+BCML.US,D,20151214,000000,13.218,13.218,13.218,13.218,76150.344836211,0
+BCML.US,D,20151216,000000,13.1793,13.1982,13.1198,13.1694,336618.11887914,0
+BCML.US,D,20151218,000000,13.1198,13.1198,13.1198,13.1198,100.76395648739,0
+BCML.US,D,20151221,000000,13.1297,13.1297,13.1198,13.1198,504.8274220018,0
+BCML.US,D,20151222,000000,13.1198,13.1198,13.0801,13.0801,2221.8452405468,0
+BCML.US,D,20151228,000000,13.1,13.1,13.1,13.1,7574.4266091568,0
+BCML.US,D,20151229,000000,13.1198,13.1198,13.1198,13.1198,303.29950902703,0
+BCML.US,D,20151230,000000,13.0801,13.0801,13.0801,13.0801,100.76395648739,0
+BCML.US,D,20160105,000000,13.1188,13.1188,13.1188,13.1188,504.8274220018,0
+BCML.US,D,20160111,000000,13.0801,13.0801,13.0701,13.0701,504.8274220018,0
+BCML.US,D,20160114,000000,12.9808,12.9808,12.9808,12.9808,1111.4264400559,0
+BCML.US,D,20160115,000000,12.9808,13.0701,12.9808,13.0701,908.89088751621,0
+BCML.US,D,20160119,000000,12.9808,12.9808,12.9808,12.9808,3838.0991026045,0
+BCML.US,D,20160120,000000,12.9312,12.9312,12.7724,12.7724,4443.6904810937,0
+BCML.US,D,20160121,000000,12.8717,12.8717,12.8717,12.8717,2221.8452405468,0
+BCML.US,D,20160122,000000,12.8717,12.8717,12.8717,12.8717,1312.9543530306,0
+BCML.US,D,20160125,000000,12.8717,12.8717,12.8717,12.8717,1111.4264400559,0
+BCML.US,D,20160127,000000,12.8717,12.8717,12.8717,12.8717,303.29950902703,0
+BCML.US,D,20160128,000000,12.8717,12.8717,12.8717,12.8717,1717.0178185451,0
+BCML.US,D,20160129,000000,12.9481,12.9481,12.9481,12.9481,201.52791297477,0
+BCML.US,D,20160203,000000,12.9213,12.9709,12.9213,12.9709,51507.511637657,0
+BCML.US,D,20160204,000000,12.8717,12.8766,12.8717,12.8717,1312.9543530306,0
+BCML.US,D,20160205,000000,12.7724,12.7724,12.6742,12.6742,1111.4264400559,0
+BCML.US,D,20160209,000000,12.6245,12.6245,12.6245,12.6245,201.52791297477,0
+BCML.US,D,20160210,000000,12.5749,12.5749,12.426,12.426,3130.7361280631,0
+BCML.US,D,20160217,000000,12.2781,12.2781,12.0798,12.0798,2020.3173275721,0
+BCML.US,D,20160219,000000,12.0301,12.0301,11.8912,11.8912,2929.2082150883,0
+BCML.US,D,20160222,000000,12.169,12.169,12.169,12.169,201.52791297477,0
+BCML.US,D,20160224,000000,11.9309,11.9904,11.9011,11.9011,6868.0712741802,0
+BCML.US,D,20160225,000000,11.9011,11.9011,11.8822,11.9011,3029.9721715757,0
+BCML.US,D,20160226,000000,11.9804,11.9804,11.9011,11.9011,1616.2538620577,0
+BCML.US,D,20160301,000000,11.8822,11.8822,11.8326,11.8326,707.36297454144,0
+BCML.US,D,20160302,000000,11.8525,11.8525,11.8525,11.8525,201.52791297477,0
+BCML.US,D,20160304,000000,11.8525,11.8525,11.8425,11.8425,1009.6548440036,0
+BCML.US,D,20160307,000000,12.0698,12.2286,12.0698,12.2286,908.89088751621,0
+BCML.US,D,20160309,000000,11.9309,11.9309,11.8425,11.8425,2020.3173275721,0
+BCML.US,D,20160310,000000,11.9309,12.179,11.9309,12.0004,1413.718309518,0
+BCML.US,D,20160314,000000,11.8425,11.8425,11.8425,11.8425,201.52791297477,0
+BCML.US,D,20160318,000000,11.8425,11.9607,11.8425,11.9607,100.76395648739,0
+BCML.US,D,20160324,000000,11.8822,11.8822,11.8425,11.8425,1514.4822660054,0
+BCML.US,D,20160328,000000,11.8425,11.8425,11.8425,11.8425,1009.6548440036,0
+BCML.US,D,20160329,000000,11.8425,11.8425,11.8425,11.8425,6261.4722561261,0
+BCML.US,D,20160330,000000,12.0798,12.0798,11.8822,11.8822,404.06346551441,0
+BCML.US,D,20160401,000000,11.8425,11.8425,11.8425,11.8425,3434.0356370901,0
+BCML.US,D,20160404,000000,11.8425,11.8425,11.8425,11.8425,3029.9721715757,0
+BCML.US,D,20160405,000000,11.8425,11.8425,11.8425,11.8425,6160.7082996388,0
+BCML.US,D,20160406,000000,11.8822,11.8822,11.8822,11.8822,5453.3453250973,0
+BCML.US,D,20160407,000000,11.8425,11.8425,11.6937,11.6937,1212.1903965433,0
+BCML.US,D,20160411,000000,11.6937,11.6937,11.6937,11.6937,1009.6548440036,0
+BCML.US,D,20160412,000000,11.6937,11.6937,11.6937,11.6937,5251.8174121225,0
+BCML.US,D,20160413,000000,11.7334,11.7532,11.5944,11.6639,5049.2818595829,0
+BCML.US,D,20160415,000000,11.5944,11.5944,11.4465,11.4465,2525.1447495739,0
+BCML.US,D,20160418,000000,11.4565,11.4852,11.4555,11.4555,1717.0178185451,0
+BCML.US,D,20160419,000000,11.4852,11.5348,11.4555,11.5348,4140.3909720666,0
+BCML.US,D,20160421,000000,11.6837,11.6837,11.6837,11.6837,504.8274220018,0
+BCML.US,D,20160422,000000,11.4654,11.4654,11.4654,11.4654,404.06346551441,0
+BCML.US,D,20160425,000000,11.6639,11.7334,11.6639,11.7334,1918.5457315198,0
+BCML.US,D,20160426,000000,11.7036,11.783,11.6837,11.783,6766.2996781279,0
+BCML.US,D,20160427,000000,11.7631,11.7631,11.7631,11.7631,7574.4266091568,0
+BCML.US,D,20160428,000000,11.7928,11.7928,11.7928,11.7928,1009.6548440036,0
+BCML.US,D,20160429,000000,11.8028,11.8326,11.7434,11.7434,3231.5000845504,0
+BCML.US,D,20160502,000000,11.8316,11.8316,11.7434,11.7434,2020.3173275721,0
+BCML.US,D,20160503,000000,11.8326,11.8326,11.8326,11.8326,100.76395648739,0
+BCML.US,D,20160504,000000,11.7434,11.7434,11.7434,11.7434,2221.8452405468,0
+BCML.US,D,20160505,000000,11.7434,11.7434,11.7434,11.7434,1009.6548440036,0
+BCML.US,D,20160506,000000,11.7434,11.7532,11.7434,11.7532,1111.4264400559,0
+BCML.US,D,20160509,000000,11.7532,11.7532,11.7036,11.7532,11513.289668249,0
+BCML.US,D,20160510,000000,11.7434,11.7434,11.7434,11.7434,100.76395648739,0
+BCML.US,D,20160513,000000,11.7036,11.7334,11.7036,11.7334,2726.6726625486,0
+BCML.US,D,20160516,000000,11.7631,11.7631,11.7631,11.7631,1009.6548440036,0
+BCML.US,D,20160517,000000,11.7532,11.7532,11.7532,11.7532,5352.5813686099,0
+BCML.US,D,20160518,000000,11.7135,11.7135,11.7135,11.7135,908.89088751621,0
+BCML.US,D,20160519,000000,11.7135,11.7532,11.7135,11.7532,12826.244021279,0
+BCML.US,D,20160520,000000,11.7334,11.9309,11.7334,11.9309,18582.888855404,0
+BCML.US,D,20160523,000000,11.7928,11.7928,11.7928,11.7928,1413.718309518,0
+BCML.US,D,20160524,000000,11.8326,11.8822,11.8326,11.8822,4342.9265246063,0
+BCML.US,D,20160525,000000,11.8326,11.9804,11.8326,11.9804,3938.8630590919,0
+BCML.US,D,20160526,000000,11.9804,11.9804,11.9804,11.9804,7069.599187155,0
+BCML.US,D,20160527,000000,11.9557,11.9557,11.9557,11.9557,21208.797561464,0
+BCML.US,D,20160601,000000,11.9309,12.0301,11.9309,12.0301,11513.289668249,0
+BCML.US,D,20160602,000000,11.9309,11.9309,11.9309,11.9309,10099.57135873,0
+BCML.US,D,20160606,000000,11.9804,11.9804,11.9804,11.9804,2020.3173275721,0
+BCML.US,D,20160607,000000,11.9804,11.9804,11.9804,11.9804,2020.3173275721,0
+BCML.US,D,20160608,000000,11.9309,11.9309,11.9309,11.9309,1009.6548440036,0
+BCML.US,D,20160609,000000,11.9804,11.9804,11.9804,11.9804,1009.6548440036,0
+BCML.US,D,20160613,000000,11.9309,11.9309,11.9309,11.9309,6160.7082996388,0
+BCML.US,D,20160614,000000,11.9309,11.9309,11.9309,11.9309,1717.0178185451,0
+BCML.US,D,20160615,000000,12.0301,12.0301,11.9309,11.9309,2322.6091970342,0
+BCML.US,D,20160616,000000,11.9804,11.9804,11.9804,11.9804,201.52791297477,0
+BCML.US,D,20160617,000000,11.9309,11.9309,11.911,11.911,22420.987958009,0
+BCML.US,D,20160620,000000,11.9011,11.9011,11.8624,11.8922,1009.6548440036,0
+BCML.US,D,20160622,000000,11.8822,11.9011,11.8822,11.9011,201.52791297477,0
+BCML.US,D,20160624,000000,11.8832,11.8832,11.8822,11.8822,1413.718309518,0
+BCML.US,D,20160627,000000,11.8624,11.8624,11.8624,11.8624,2221.8452405468,0
+BCML.US,D,20160628,000000,11.8624,11.9011,11.8624,11.9011,1413.718309518,0
+BCML.US,D,20160629,000000,11.8624,11.8624,11.8624,11.8624,908.89088751621,0
+BCML.US,D,20160630,000000,11.9299,11.9299,11.9299,11.9299,303.29950902703,0
+BCML.US,D,20160701,000000,11.9309,11.9309,11.9309,11.9309,504.8274220018,0
+BCML.US,D,20160706,000000,11.9309,11.9309,11.8822,11.8822,14442.497883337,0
+BCML.US,D,20160708,000000,11.8822,11.8822,11.8683,11.8683,404.06346551441,0
+BCML.US,D,20160712,000000,11.92,12.1293,11.92,12.1293,6261.4722561261,0
+BCML.US,D,20160713,000000,12.1293,12.1293,12.0598,12.1293,40094.985925896,0
+BCML.US,D,20160714,000000,12.1283,12.1987,12.1283,12.1987,6362.2362126135,0
+BCML.US,D,20160718,000000,12.2187,12.2286,12.2187,12.2286,72414.01732966,0
+BCML.US,D,20160719,000000,12.2286,12.2781,12.2286,12.2484,7473.6626526694,0
+BCML.US,D,20160720,000000,12.2584,12.2584,12.2584,12.2584,6059.9443431514,0
+BCML.US,D,20160721,000000,12.2584,12.2781,12.179,12.2781,3130.7361280631,0
+BCML.US,D,20160722,000000,12.2584,12.2781,12.2584,12.2781,5049.2818595829,0
+BCML.US,D,20160725,000000,12.2781,12.2781,12.2781,12.2781,4039.6270155793,0
+BCML.US,D,20160726,000000,12.2781,12.2781,12.2781,12.2781,15148.853218313,0
+BCML.US,D,20160727,000000,12.2286,12.2286,12.179,12.179,2020.3173275721,0
+BCML.US,D,20160728,000000,12.179,12.179,12.179,12.179,1514.4822660054,0
+BCML.US,D,20160729,000000,12.179,12.2981,12.179,12.2981,1312.9543530306,0
+BCML.US,D,20160801,000000,12.2891,12.2891,12.2286,12.2781,6362.2362126135,0
+BCML.US,D,20160803,000000,12.2781,12.2781,12.2781,12.2781,303.29950902703,0
+BCML.US,D,20160804,000000,12.2286,12.2286,12.2286,12.2286,1514.4822660054,0
+BCML.US,D,20160805,000000,12.2286,12.2781,12.179,12.2286,13028.779573819,0
+BCML.US,D,20160808,000000,12.2187,12.2187,12.2187,12.2187,1009.6548440036,0
+BCML.US,D,20160809,000000,12.2197,12.2781,12.2197,12.2684,4242.162568119,0
+BCML.US,D,20160810,000000,12.2187,12.2286,12.179,12.2286,1413.718309518,0
+BCML.US,D,20160811,000000,12.179,12.179,12.179,12.179,6059.9443431514,0
+BCML.US,D,20160812,000000,12.2286,12.2286,12.0995,12.0995,3333.2716806027,0
+BCML.US,D,20160817,000000,12.1293,12.1293,12.1293,12.1293,4039.6270155793,0
+BCML.US,D,20160819,000000,12.179,12.179,12.179,12.179,504.8274220018,0
+BCML.US,D,20160822,000000,12.0995,12.179,12.0995,12.179,1413.718309518,0
+BCML.US,D,20160823,000000,12.0995,12.179,12.0995,12.179,1514.4822660054,0
+BCML.US,D,20160824,000000,12.1591,12.1987,12.1591,12.1987,39085.331081892,0
+BCML.US,D,20160825,000000,12.1591,12.2286,12.1591,12.2286,238045.77844536,0
+BCML.US,D,20160826,000000,12.2286,12.2286,12.1889,12.1889,2726.6726625486,0
+BCML.US,D,20160829,000000,12.1889,12.1889,12.179,12.179,5756.6448341243,0
+BCML.US,D,20160830,000000,12.179,12.1987,12.179,12.179,25248.424577045,0
+BCML.US,D,20160831,000000,12.179,12.179,12.1293,12.1293,10604.398780732,0
+BCML.US,D,20160901,000000,12.169,12.169,12.1293,12.169,4847.7539466081,0
+BCML.US,D,20160902,000000,12.1293,12.1293,12.1293,12.1293,3130.7361280631,0
+BCML.US,D,20160906,000000,12.179,12.2286,12.169,12.2177,6766.2996781279,0
+BCML.US,D,20160907,000000,12.2187,12.2187,12.1393,12.179,24339.533689528,0
+BCML.US,D,20160908,000000,12.1899,12.1899,12.1899,12.1899,504.8274220018,0
+BCML.US,D,20160909,000000,12.1889,12.1889,12.179,12.179,2221.8452405468,0
+BCML.US,D,20160912,000000,12.179,12.183,12.179,12.183,3333.2716806027,0
+BCML.US,D,20160913,000000,12.179,12.179,12.179,12.179,2625.9087060613,0
+BCML.US,D,20160914,000000,12.1492,12.1492,12.1492,12.1492,504.8274220018,0
+BCML.US,D,20160916,000000,12.1492,12.1492,12.1393,12.1393,1009.6548440036,0
+BCML.US,D,20160919,000000,12.1393,12.1393,12.1393,12.1393,1009.6548440036,0
+BCML.US,D,20160920,000000,12.1393,12.1889,12.1393,12.1889,22219.460045034,0
+BCML.US,D,20160921,000000,12.1978,12.1978,12.179,12.179,6665.5357216405,0
+BCML.US,D,20160922,000000,12.1879,12.1889,12.179,12.179,605.59137848918,0
+BCML.US,D,20160923,000000,12.1987,12.2187,12.1987,12.1987,10099.57135873,0
+BCML.US,D,20160926,000000,12.1889,12.1889,12.1402,12.1402,10705.16273722,0
+BCML.US,D,20160927,000000,12.179,12.179,12.179,12.179,404.06346551441,0
+BCML.US,D,20160928,000000,12.179,12.2077,12.179,12.2077,9796.2718497036,0
+BCML.US,D,20160929,000000,12.179,12.179,12.179,12.179,404.06346551441,0
+BCML.US,D,20160930,000000,12.179,12.183,12.179,12.183,2424.3807930865,0
+BCML.US,D,20161003,000000,12.1889,12.1889,12.1889,12.1889,1413.718309518,0
+BCML.US,D,20161004,000000,12.1889,12.1889,12.179,12.1889,2929.2082150883,0
+BCML.US,D,20161005,000000,12.179,12.179,12.179,12.179,2525.1447495739,0
+BCML.US,D,20161007,000000,12.1899,12.2087,12.1899,12.2087,605.59137848918,0
+BCML.US,D,20161010,000000,12.1987,12.1987,12.1492,12.179,18683.652811891,0
+BCML.US,D,20161012,000000,12.1987,12.3268,12.1987,12.2781,18482.124898917,0
+BCML.US,D,20161013,000000,12.2781,12.2791,12.2781,12.2791,4342.9265246063,0
+BCML.US,D,20161014,000000,12.2791,12.2791,12.2286,12.2781,12018.117090251,0
+BCML.US,D,20161017,000000,12.2771,12.2771,12.2286,12.2286,4746.9899901207,0
+BCML.US,D,20161018,000000,12.2684,12.2684,12.2684,12.2684,100.76395648739,0
+BCML.US,D,20161019,000000,12.2286,12.2684,12.2286,12.2684,15148.853218313,0
+BCML.US,D,20161020,000000,12.2286,12.2286,12.2286,12.2286,3736.3275065522,0
+BCML.US,D,20161021,000000,12.2286,12.2286,12.2286,12.2286,1212.1903965433,0
+BCML.US,D,20161024,000000,12.2684,12.3268,12.179,12.179,21916.160536006,0
+BCML.US,D,20161025,000000,12.2087,12.2087,12.179,12.179,4242.162568119,0
+BCML.US,D,20161026,000000,12.1987,12.1987,12.1987,12.1987,2020.3173275721,0
+BCML.US,D,20161027,000000,12.179,12.179,12.179,12.179,303.29950902703,0
+BCML.US,D,20161028,000000,12.179,12.179,12.179,12.179,6059.9443431514,0
+BCML.US,D,20161031,000000,12.179,12.179,12.179,12.179,605.59137848918,0
+BCML.US,D,20161102,000000,12.179,12.179,12.179,12.179,908.89088751621,0
+BCML.US,D,20161107,000000,12.1889,12.1889,12.1889,12.1889,605.59137848918,0
+BCML.US,D,20161108,000000,12.2286,12.2781,12.1889,12.1889,51305.983724682,0
+BCML.US,D,20161109,000000,12.2781,12.3158,12.2187,12.3158,18381.36094243,0
+BCML.US,D,20161111,000000,12.3158,12.3168,12.3158,12.3168,1009.6548440036,0
+BCML.US,D,20161114,000000,12.3258,12.426,12.3258,12.3765,7272.1347396945,0
+BCML.US,D,20161115,000000,12.426,12.426,12.3268,12.426,17977.297476914,0
+BCML.US,D,20161116,000000,12.426,12.4747,12.426,12.4747,1212.1903965433,0
+BCML.US,D,20161117,000000,12.4757,12.4757,12.4757,12.4757,2020.3173275721,0
+BCML.US,D,20161118,000000,12.4757,12.5749,12.4757,12.5749,4443.6904810937,0
+BCML.US,D,20161122,000000,12.6245,12.7237,12.6245,12.7237,2525.1447495739,0
+BCML.US,D,20161123,000000,12.7237,12.8221,12.7237,12.8211,1616.2538620577,0
+BCML.US,D,20161128,000000,12.8717,13.0701,12.8717,13.0701,3938.8630590919,0
+BCML.US,D,20161129,000000,13.0701,13.0701,13.0701,13.0701,4443.6904810937,0
+BCML.US,D,20161201,000000,12.8915,12.9015,12.8717,12.8717,1514.4822660054,0
+BCML.US,D,20161202,000000,12.8717,12.9213,12.8717,12.9213,20804.734095951,0
+BCML.US,D,20161205,000000,12.9709,12.9709,12.7724,12.9709,7272.1347396945,0
+BCML.US,D,20161206,000000,12.7724,13.0602,12.7724,13.0205,3029.9721715757,0
+BCML.US,D,20161207,000000,12.9709,12.9709,12.9709,12.9709,7675.1905656441,0
+BCML.US,D,20161208,000000,12.9709,13.0602,12.9709,13.0602,11614.053624736,0
+BCML.US,D,20161209,000000,13.0691,13.1198,13.0205,13.1198,12624.716108304,0
+BCML.US,D,20161212,000000,13.0701,13.0701,13.0701,13.0701,100.76395648739,0
+BCML.US,D,20161214,000000,12.9015,12.9015,12.8717,12.8717,1514.4822660054,0
+BCML.US,D,20161215,000000,12.8816,13.3173,12.8816,13.2677,29086.523679649,0
+BCML.US,D,20161216,000000,13.3173,13.5157,13.3173,13.5157,11513.289668249,0
+BCML.US,D,20161219,000000,13.5654,13.9614,13.5654,13.9614,15755.452236368,0
+BCML.US,D,20161220,000000,13.9614,14.0497,13.9614,14.0497,504.8274220018,0
+BCML.US,D,20161221,000000,14.1092,14.3077,14.1092,14.3077,808.12693102883,0
+BCML.US,D,20161222,000000,14.3077,14.4567,14.3077,14.4567,4140.3909720666,0
+BCML.US,D,20161223,000000,14.5051,14.8525,14.5051,14.7761,6868.0712741802,0
+BCML.US,D,20161229,000000,14.7533,14.7533,14.7533,14.7533,201.52791297477,0
+BCML.US,D,20161230,000000,14.7533,14.7533,14.7077,14.7137,605.59137848918,0
+BCML.US,D,20170103,000000,14.654,14.7731,14.654,14.7731,1111.4264400559,0
+BCML.US,D,20170104,000000,14.654,14.654,14.654,14.654,3736.3275065522,0
+BCML.US,D,20170105,000000,14.654,14.7037,14.654,14.7037,18886.18836443,0
+BCML.US,D,20170106,000000,14.7533,14.8029,14.7533,14.7533,41104.640769899,0
+BCML.US,D,20170110,000000,14.7533,14.9021,14.7533,14.8029,13028.779573819,0
+BCML.US,D,20170113,000000,14.7731,14.9021,14.7632,14.9021,26663.150526127,0
+BCML.US,D,20170117,000000,14.9021,14.9021,14.8525,14.9021,4039.6270155793,0
+BCML.US,D,20170118,000000,14.8535,14.9507,14.8535,14.9507,18078.061433402,0
+BCML.US,D,20170119,000000,15.0004,15.0004,15.0004,15.0004,100.76395648739,0
+BCML.US,D,20170120,000000,15.0004,15.0004,14.9707,14.9707,3534.7995935775,0
+BCML.US,D,20170123,000000,15.05,15.0798,15.05,15.0798,1009.6548440036,0
+BCML.US,D,20170124,000000,15.0996,15.2485,15.0996,15.2485,4242.162568119,0
+BCML.US,D,20170125,000000,15.2971,15.446,15.2971,15.446,4443.6904810937,0
+BCML.US,D,20170127,000000,15.5453,15.5453,15.5453,15.5453,2625.9087060613,0
+BCML.US,D,20170130,000000,15.6444,15.7437,15.6444,15.7437,2221.8452405468,0
+BCML.US,D,20170131,000000,15.7923,15.9412,15.7923,15.842,1616.2538620577,0
+BCML.US,D,20170201,000000,15.9412,15.966,15.8916,15.8916,2525.1447495739,0
+BCML.US,D,20170203,000000,15.9412,15.9412,15.9412,15.9412,100.76395648739,0
+BCML.US,D,20170206,000000,15.9412,15.9412,15.9412,15.9412,504.8274220018,0
+BCML.US,D,20170208,000000,15.9412,15.9412,15.8916,15.9412,2525.1447495739,0
+BCML.US,D,20170209,000000,15.9908,15.9908,15.9908,15.9908,605.59137848918,0
+BCML.US,D,20170213,000000,15.852,16.0405,15.852,16.0405,4443.6904810937,0
+BCML.US,D,20170214,000000,16.089,16.089,16.089,16.089,201.52791297477,0
+BCML.US,D,20170215,000000,16.0405,16.0405,16.0405,16.0405,1009.6548440036,0
+BCML.US,D,20170221,000000,16.09,16.1397,16.09,16.1397,404.06346551441,0
+BCML.US,D,20170222,000000,16.1894,16.1894,16.1894,16.1894,100.76395648739,0
+BCML.US,D,20170224,000000,16.2876,16.2876,16.1297,16.1397,1413.718309518,0
+BCML.US,D,20170227,000000,16.2379,16.2876,16.2379,16.2876,707.36297454144,0
+BCML.US,D,20170301,000000,16.4364,16.5356,16.4364,16.5356,4948.5179030955,0
+BCML.US,D,20170302,000000,16.4364,16.4364,16.4364,16.4364,1616.2538620577,0
+BCML.US,D,20170303,000000,16.4364,16.4364,16.4364,16.4364,1514.4822660054,0
+BCML.US,D,20170306,000000,16.4364,16.4364,16.2379,16.2379,3434.0356370901,0
+BCML.US,D,20170308,000000,16.2379,16.2379,16.2379,16.2379,404.06346551441,0
+BCML.US,D,20170309,000000,16.2379,16.2379,16.2379,16.2379,605.59137848918,0
+BCML.US,D,20170310,000000,16.4364,16.4364,16.4364,16.4364,504.8274220018,0
+BCML.US,D,20170313,000000,16.4364,16.4364,16.4364,16.4364,504.8274220018,0
+BCML.US,D,20170315,000000,16.1894,16.1894,16.09,16.09,1009.6548440036,0
+BCML.US,D,20170317,000000,16.3373,16.5853,16.3373,16.5853,707.36297454144,0
+BCML.US,D,20170320,000000,16.5356,16.5963,16.5356,16.5853,5352.5813686099,0
+BCML.US,D,20170321,000000,16.1397,16.2379,16.1397,16.2379,1817.7817750324,0
+BCML.US,D,20170322,000000,16.1397,16.1397,16.0405,16.0405,1212.1903965433,0
+BCML.US,D,20170323,000000,16.09,16.1397,16.09,16.1397,4140.3909720666,0
+BCML.US,D,20170324,000000,16.1397,16.1397,16.09,16.1397,5555.1169211496,0
+BCML.US,D,20170327,000000,16.115,16.115,16.09,16.09,1009.6548440036,0
+BCML.US,D,20170329,000000,16.09,16.09,16.09,16.09,4039.6270155793,0
+BCML.US,D,20170330,000000,16.2379,16.2379,16.2379,16.2379,1009.6548440036,0
+BCML.US,D,20170404,000000,16.2389,16.2628,16.2379,16.2379,3029.9721715757,0
+BCML.US,D,20170405,000000,16.2379,16.4364,16.2379,16.4364,5655.880877637,0
+BCML.US,D,20170410,000000,16.1894,16.1894,16.1894,16.1894,1514.4822660054,0
+BCML.US,D,20170413,000000,16.5356,16.5356,16.5356,16.5356,100.76395648739,0
+BCML.US,D,20170417,000000,16.3373,16.3373,16.1894,16.2379,4342.9265246063,0
+BCML.US,D,20170418,000000,16.1894,16.3373,16.1894,16.3373,2322.6091970342,0
+BCML.US,D,20170419,000000,16.3373,16.3373,16.3373,16.3373,3838.0991026045,0
+BCML.US,D,20170421,000000,16.3867,16.3867,16.3867,16.3867,100.76395648739,0
+BCML.US,D,20170424,000000,16.6835,16.7331,16.4861,16.635,2424.3807930865,0
+BCML.US,D,20170501,000000,16.3373,16.5356,16.2876,16.5356,50397.092837166,0
+BCML.US,D,20170509,000000,16.635,16.8324,16.635,16.8324,32722.087229713,0
+BCML.US,D,20170510,000000,17.0309,17.0309,17.0309,17.0309,100.76395648739,0
+BCML.US,D,20170511,000000,17.0309,17.0309,16.8324,16.8324,303.29950902703,0
+BCML.US,D,20170515,000000,16.9317,16.9317,16.8324,16.9317,303.29950902703,0
+BCML.US,D,20170516,000000,16.9317,16.9317,16.9317,16.9317,605.59137848918,0
+BCML.US,D,20170517,000000,16.882,16.882,16.882,16.882,44337.148494015,0
+BCML.US,D,20170518,000000,16.8324,16.882,16.8324,16.882,8585.0890927252,0
+BCML.US,D,20170524,000000,16.9317,16.9317,16.8324,16.8324,2020.3173275721,0
+BCML.US,D,20170530,000000,16.8324,16.8324,16.8324,16.8324,1009.6548440036,0
+BCML.US,D,20170531,000000,16.8324,16.9813,16.8324,16.9813,15856.216192855,0
+BCML.US,D,20170602,000000,16.9813,16.9813,16.882,16.882,20906.505692002,0
+BCML.US,D,20170605,000000,16.882,17.0309,16.882,17.0309,1111.4264400559,0
+BCML.US,D,20170606,000000,16.9317,16.9317,16.9317,16.9317,6059.9443431514,0
+BCML.US,D,20170608,000000,16.882,17.0796,16.882,17.0796,27976.104879157,0
+BCML.US,D,20170609,000000,17.1291,17.1787,16.8324,17.1291,5655.880877637,0
+BCML.US,D,20170613,000000,16.8324,16.8324,16.8324,16.8324,4039.6270155793,0
+BCML.US,D,20170614,000000,16.882,16.882,16.882,16.882,100.76395648739,0
+BCML.US,D,20170616,000000,16.8324,16.8324,16.8324,16.8324,3534.7995935775,0
+BCML.US,D,20170620,000000,16.8324,16.8324,16.8324,16.8324,2929.2082150883,0
+BCML.US,D,20170623,000000,16.7828,16.7828,16.7828,16.7828,404.06346551441,0
+BCML.US,D,20170626,000000,16.7828,16.7828,16.7331,16.7331,2121.0812840595,0
+BCML.US,D,20170627,000000,16.8324,17.278,16.8324,17.278,1212.1903965433,0
+BCML.US,D,20170629,000000,17.1787,17.1787,16.8324,17.1787,1413.718309518,0
+BCML.US,D,20170630,000000,16.8333,17.278,16.8324,17.278,808.12693102883,0
+BCML.US,D,20170703,000000,17.278,17.278,17.278,17.278,201.52791297477,0
+BCML.US,D,20170705,000000,17.0796,17.2284,17.0796,17.1291,5151.0534556352,0
+BCML.US,D,20170707,000000,16.8324,16.9813,16.8324,16.9813,4140.3909720666,0
+BCML.US,D,20170711,000000,16.9813,16.9813,16.9813,16.9813,100.76395648739,0
+BCML.US,D,20170712,000000,16.8324,16.9317,16.8324,16.9317,808.12693102883,0
+BCML.US,D,20170721,000000,16.882,16.882,16.8324,16.8324,3534.7995935775,0
+BCML.US,D,20170724,000000,16.882,16.882,16.8324,16.882,2525.1447495739,0
+BCML.US,D,20170725,000000,16.8523,16.8523,16.8523,16.8523,2020.3173275721,0
+BCML.US,D,20170726,000000,16.9813,17.0796,16.9813,17.0796,6464.0078086658,0
+BCML.US,D,20170727,000000,17.0796,17.0796,17.0796,17.0796,3231.5000845504,0
+BCML.US,D,20170728,000000,17.1193,17.1689,17.0894,17.1689,4039.6270155793,0
+BCML.US,D,20170803,000000,17.2184,17.278,17.2184,17.278,404.06346551441,0
+BCML.US,D,20170807,000000,17.0894,17.0894,17.0894,17.0894,100.76395648739,0
+BCML.US,D,20170808,000000,17.0894,17.1291,17.0894,17.0993,24844.36111153,0
+BCML.US,D,20170809,000000,17.1787,17.1787,17.1291,17.1787,2929.2082150883,0
+BCML.US,D,20170810,000000,17.1787,17.1787,17.1291,17.1787,21612.861026979,0
+BCML.US,D,20170811,000000,17.1291,17.1291,17.0408,17.0408,1312.9543530306,0
+BCML.US,D,20170814,000000,17.0408,17.1291,17.0408,17.0796,8181.0256272108,0
+BCML.US,D,20170815,000000,17.0408,17.0408,17.0408,17.0408,2020.3173275721,0
+BCML.US,D,20170816,000000,17.0696,17.0696,17.0696,17.0696,605.59137848918,0
+BCML.US,D,20170817,000000,17.0408,17.0408,17.0408,17.0408,100.76395648739,0
+BCML.US,D,20170821,000000,17.0796,17.0796,17.0796,17.0796,1009.6548440036,0
+BCML.US,D,20170822,000000,17.0309,17.0796,16.9912,17.0796,3130.7361280631,0
+BCML.US,D,20170823,000000,17.0309,17.0309,16.9912,16.9912,2424.3807930865,0
+BCML.US,D,20170824,000000,17.0696,17.0796,16.9317,17.0796,34742.404557285,0
+BCML.US,D,20170825,000000,16.9813,17.0796,16.9813,17.0796,5555.1169211496,0
+BCML.US,D,20170828,000000,17.0309,17.0309,16.9813,17.0309,4039.6270155793,0
+BCML.US,D,20170829,000000,17.0309,17.0309,17.0309,17.0309,2121.0812840595,0
+BCML.US,D,20170830,000000,16.9317,17.0309,16.882,16.9813,5655.880877637,0
+BCML.US,D,20170831,000000,16.9317,16.9317,16.882,16.9217,8585.0890927252,0
+BCML.US,D,20170901,000000,16.882,17.0309,16.8423,17.0309,28380.168344672,0
+BCML.US,D,20170905,000000,16.9317,16.9813,16.8324,16.8324,6059.9443431514,0
+BCML.US,D,20170906,000000,16.8324,16.882,16.7331,16.882,2424.3807930865,0
+BCML.US,D,20170907,000000,16.8324,16.9317,16.8324,16.9317,2020.3173275721,0
+BCML.US,D,20170908,000000,16.8324,16.8623,16.7927,16.8324,6261.4722561261,0
+BCML.US,D,20170911,000000,16.8324,16.882,16.8324,16.882,26965.442395589,0
+BCML.US,D,20170912,000000,16.882,16.9317,16.8324,16.882,7069.599187155,0
+BCML.US,D,20170913,000000,16.882,16.9317,16.872,16.9317,34843.168513772,0
+BCML.US,D,20170914,000000,16.9813,16.9813,16.9317,16.9317,6261.4722561261,0
+BCML.US,D,20170915,000000,17.0309,17.0796,17.0309,17.0696,9089.9165147271,0
+BCML.US,D,20170918,000000,17.0309,17.0309,16.9317,16.9317,9493.9799802414,0
+BCML.US,D,20170919,000000,17.0309,17.0309,16.9813,16.9813,808.12693102883,0
+BCML.US,D,20170920,000000,16.9317,16.9317,16.9317,16.9317,20603.206182976,0
+BCML.US,D,20170921,000000,16.9317,17.0309,16.9317,17.0309,11008.462246247,0
+BCML.US,D,20170922,000000,17.0309,17.1787,17.0309,17.1787,23229.114889037,0
+BCML.US,D,20170925,000000,17.0796,17.1787,17.0796,17.1787,16058.751745395,0
+BCML.US,D,20170926,000000,17.1291,17.1787,17.1291,17.1787,29289.059232189,0
+BCML.US,D,20170927,000000,17.2284,17.3276,17.2284,17.3276,6564.7717651532,0
+BCML.US,D,20170928,000000,17.4269,17.4764,17.4269,17.4764,2020.3173275721,0
+BCML.US,D,20170929,000000,17.5747,17.8229,17.5747,17.8229,17269.934502372,0
+BCML.US,D,20171002,000000,17.8229,17.8724,17.8229,17.8229,42316.831166443,0
+BCML.US,D,20171003,000000,17.674,17.8626,17.6244,17.8229,13230.307486793,0
+BCML.US,D,20171004,000000,17.813,17.8724,17.7733,17.8229,15856.216192855,0
+BCML.US,D,20171005,000000,17.8229,17.8229,17.8229,17.8229,3736.3275065522,0
+BCML.US,D,20171006,000000,17.9122,17.9221,17.9122,17.9221,2525.1447495739,0
+BCML.US,D,20171009,000000,17.8724,18.059,17.8724,18.059,2525.1447495739,0
+BCML.US,D,20171010,000000,17.9221,17.9221,17.9221,17.9221,5555.1169211496,0
+BCML.US,D,20171011,000000,18.06,18.06,18.0203,18.0203,22420.987958009,0
+BCML.US,D,20171012,000000,17.9707,18.06,17.9707,18.06,3838.0991026045,0
+BCML.US,D,20171013,000000,18.06,18.06,18.0203,18.0203,15552.916683828,0
+BCML.US,D,20171016,000000,18.06,18.1196,18.06,18.07,10402.870867758,0
+BCML.US,D,20171018,000000,18.07,18.07,18.07,18.07,5151.0534556352,0
+BCML.US,D,20171019,000000,18.2189,18.2189,18.2189,18.2189,303.29950902703,0
+BCML.US,D,20171020,000000,18.1196,18.1692,18.1196,18.1196,2322.6091970342,0
+BCML.US,D,20171023,000000,18.1196,18.1196,18.1196,18.1196,504.8274220018,0
+BCML.US,D,20171024,000000,18.2189,18.318,18.2189,18.2189,19895.843208434,0
+BCML.US,D,20171026,000000,18.308,18.5156,18.308,18.4659,31611.668429223,0
+BCML.US,D,20171027,000000,18.4659,18.4659,18.4659,18.4659,1413.718309518,0
+BCML.US,D,20171030,000000,18.5156,18.6049,18.4759,18.6049,14543.261839824,0
+BCML.US,D,20171031,000000,18.6049,18.7636,18.6049,18.7636,13129.543530306,0
+BCML.US,D,20171101,000000,18.7636,18.7826,18.7636,18.7826,1312.9543530306,0
+BCML.US,D,20171102,000000,18.7836,18.862,18.7836,18.862,11513.289668249,0
+BCML.US,D,20171103,000000,18.9115,18.9115,18.9115,18.9115,9493.9799802414,0
+BCML.US,D,20171106,000000,19.0107,19.0107,18.9612,19.0107,9594.7439367289,0
+BCML.US,D,20171107,000000,18.9115,19.0107,18.9115,19.0107,1717.0178185451,0
+BCML.US,D,20171108,000000,19.0107,19.0107,18.8123,18.8123,707.36297454144,0
+BCML.US,D,20171110,000000,18.9612,18.9612,18.9612,18.9612,1616.2538620577,0
+BCML.US,D,20171113,000000,18.9612,18.9612,18.8123,18.8123,2221.8452405468,0
+BCML.US,D,20171114,000000,18.8123,18.8123,18.8123,18.8123,605.59137848918,0
+BCML.US,D,20171115,000000,18.9612,19.0107,18.9612,19.0107,3231.5000845504,0
+BCML.US,D,20171116,000000,19.0107,19.0306,18.862,19.0107,74736.626526694,0
+BCML.US,D,20171117,000000,19.0603,19.1596,19.0603,19.1497,432058.71554531,0
+BCML.US,D,20171120,000000,19.11,19.11,19.11,19.11,2221.8452405468,0
+BCML.US,D,20171121,000000,19.11,19.11,19.11,19.11,100.76395648739,0
+BCML.US,D,20171122,000000,19.11,19.11,19.0623,19.0623,605.59137848918,0
+BCML.US,D,20171124,000000,19.0603,19.0603,19.0603,19.0603,100.76395648739,0
+BCML.US,D,20171127,000000,19.0603,19.1596,19.0603,19.1596,12826.244021279,0
+BCML.US,D,20171128,000000,19.11,19.11,19.11,19.11,1009.6548440036,0
+BCML.US,D,20171129,000000,19.11,19.11,19.0603,19.0603,7473.6626526694,0
+BCML.US,D,20171130,000000,19.0603,19.0603,19.0603,19.0603,808.12693102883,0
+BCML.US,D,20171201,000000,19.0623,19.11,19.0603,19.0603,34641.640600798,0
+BCML.US,D,20171204,000000,19.0603,19.11,19.0603,19.0623,53729.356878203,0
+BCML.US,D,20171205,000000,19.11,19.1497,19.11,19.11,29086.523679649,0
+BCML.US,D,20171206,000000,19.11,19.11,19.11,19.11,21208.797561464,0
+BCML.US,D,20171208,000000,19.11,19.1497,19.11,19.11,8281.7895836982,0
+BCML.US,D,20171211,000000,19.1497,19.2092,19.1497,19.1596,16159.515701882,0
+BCML.US,D,20171212,000000,19.2092,19.2092,19.2043,19.2043,504.8274220018,0
+BCML.US,D,20171213,000000,19.2579,19.3968,19.2281,19.3968,46963.057200076,0
+BCML.US,D,20171214,000000,19.4067,19.4067,19.3075,19.3075,2726.6726625486,0
+BCML.US,D,20171215,000000,19.3075,19.3075,19.2579,19.2579,3736.3275065522,0
+BCML.US,D,20171218,000000,19.2579,19.2579,19.2579,19.2579,4039.6270155793,0
+BCML.US,D,20171219,000000,19.3075,19.3075,19.2092,19.2579,2625.9087060613,0
+BCML.US,D,20171220,000000,19.3572,19.3572,19.2092,19.2092,1918.5457315198,0
+BCML.US,D,20171221,000000,19.2092,19.4563,19.2092,19.4563,303.29950902703,0
+BCML.US,D,20171222,000000,19.4563,19.5556,19.2192,19.5556,7473.6626526694,0
+BCML.US,D,20171226,000000,19.5357,19.5556,19.1596,19.1596,8382.5535401856,0
+BCML.US,D,20171227,000000,19.1596,19.1596,19.0603,19.11,7170.3631436423,0
+BCML.US,D,20171228,000000,19.1596,19.2092,19.0603,19.1348,3635.5635500649,0
+BCML.US,D,20171229,000000,19.1596,19.2579,19.0603,19.2579,11209.990159221,0
+BCML.US,D,20180102,000000,19.1596,19.2579,19.11,19.2579,6464.0078086658,0
+BCML.US,D,20180103,000000,19.11,19.3075,19.11,19.3075,605.59137848918,0
+BCML.US,D,20180104,000000,19.11,19.2579,19.11,19.2579,1111.4264400559,0
+BCML.US,D,20180105,000000,19.2579,19.2579,19.0603,19.0603,11614.053624736,0
+BCML.US,D,20180108,000000,19.2579,19.2579,19.2579,19.2579,303.29950902703,0
+BCML.US,D,20180109,000000,19.2579,19.2579,19.2579,19.2579,404.06346551441,0
+BCML.US,D,20180110,000000,19.11,19.2579,19.11,19.11,1009.6548440036,0
+BCML.US,D,20180111,000000,19.2579,19.5357,19.2579,19.5357,3838.0991026045,0
+BCML.US,D,20180112,000000,19.5357,19.5357,19.3273,19.3273,2322.6091970342,0
+BCML.US,D,20180116,000000,19.5357,19.5357,19.4067,19.4266,10200.335315217,0
+BCML.US,D,20180117,000000,19.4464,19.5357,19.4464,19.4762,5049.2818595829,0
+BCML.US,D,20180118,000000,19.4862,19.506,19.4563,19.506,2625.9087060613,0
+BCML.US,D,20180119,000000,19.5357,19.5357,19.4563,19.4663,6665.5357216405,0
+BCML.US,D,20180122,000000,19.4663,19.506,19.4663,19.496,4847.7539466081,0
+BCML.US,D,20180123,000000,19.4663,19.496,19.4663,19.496,2221.8452405468,0
+BCML.US,D,20180124,000000,19.5259,19.5259,19.506,19.506,49790.493819111,0
+BCML.US,D,20180125,000000,19.506,19.5259,19.506,19.5259,3130.7361280631,0
+BCML.US,D,20180126,000000,19.506,19.5259,19.4563,19.506,3130.7361280631,0
+BCML.US,D,20180129,000000,19.4762,19.506,19.4762,19.506,2020.3173275721,0
+BCML.US,D,20180130,000000,19.4762,19.5149,19.4762,19.4762,2726.6726625486,0
+BCML.US,D,20180131,000000,19.4762,19.7928,19.4762,19.753,127052.26509538,0
+BCML.US,D,20180201,000000,19.7928,20.298,19.6052,20.298,14947.325305338,0
+BCML.US,D,20180202,000000,20.0508,20.3475,20.0508,20.298,35550.531488314,0
+BCML.US,D,20180205,000000,20.0995,20.3475,20.0995,20.2483,22825.051423523,0
+BCML.US,D,20180206,000000,20.2483,20.2483,20.1986,20.1986,8685.8530492127,0
+BCML.US,D,20180207,000000,20.2483,20.2483,20.1491,20.1491,17371.706098426,0
+BCML.US,D,20180208,000000,20.1094,20.1986,20.0806,20.1689,8079.2540311585,0
+BCML.US,D,20180209,000000,20.0806,20.1986,20.0806,20.1986,1817.7817750324,0
+BCML.US,D,20180212,000000,20.0806,20.2285,20.0607,20.2285,46255.694225534,0
+BCML.US,D,20180213,000000,20.1789,20.3475,20.1789,20.3475,56658.565093292,0
+BCML.US,D,20180214,000000,20.3475,20.4469,20.3475,20.4469,51911.575103171,0
+BCML.US,D,20180215,000000,20.4469,20.545,20.4469,20.545,27773.569326617,0
+BCML.US,D,20180216,000000,20.545,20.8428,20.545,20.7931,35045.704066313,0
+BCML.US,D,20180220,000000,20.8428,21.4859,20.7931,21.4859,29693.122697702,0
+BCML.US,D,20180222,000000,21.4362,21.5851,21.4362,21.5355,20906.505692002,0
+BCML.US,D,20180223,000000,21.7736,22.7234,21.7736,22.4266,154825.834422,0
+BCML.US,D,20180226,000000,22.1796,22.4276,22.1796,22.4266,11109.226202734,0
+BCML.US,D,20180227,000000,22.5259,22.5259,22.2977,22.5259,85341.025307426,0
+BCML.US,D,20180228,000000,22.5259,22.5259,22.4863,22.5259,16361.043614858,0
+BCML.US,D,20180301,000000,22.5259,22.7234,22.5259,22.7234,10099.57135873,0
+BCML.US,D,20180302,000000,22.6252,22.7234,22.5259,22.6252,6261.4722561261,0
+BCML.US,D,20180305,000000,22.6252,23.0211,22.6252,22.9716,7170.3631436423,0
+BCML.US,D,20180306,000000,22.8722,22.8722,22.8722,22.8722,1111.4264400559,0
+BCML.US,D,20180307,000000,22.783,22.8722,22.6846,22.8722,1009.6548440036,0
+BCML.US,D,20180308,000000,22.8722,23.1195,22.783,23.1195,11008.462246247,0
+BCML.US,D,20180309,000000,22.9716,23.0211,22.9716,23.0211,7574.4266091568,0
+BCML.US,D,20180312,000000,22.9716,23.1195,22.9716,23.1195,1312.9543530306,0
+BCML.US,D,20180313,000000,22.9716,23.1195,22.9716,23.1195,4242.162568119,0
+BCML.US,D,20180315,000000,23.0708,23.0708,23.0708,23.0708,6868.0712741802,0
+BCML.US,D,20180316,000000,23.0708,23.0708,23.0708,23.0708,20906.505692002,0
+BCML.US,D,20180319,000000,23.1889,23.7635,23.1889,23.2186,3231.5000845504,0
+BCML.US,D,20180320,000000,23.4171,23.4171,22.9269,23.0311,7776.9621616964,0
+BCML.US,D,20180321,000000,23.2682,23.2682,23.1689,23.2682,1817.7817750324,0
+BCML.US,D,20180322,000000,23.0211,23.0211,23.0211,23.0211,201.52791297477,0
+BCML.US,D,20180328,000000,22.9219,22.9219,22.7234,22.7234,908.89088751621,0
+BCML.US,D,20180329,000000,22.4466,22.4466,21.9413,22.2679,4746.9899901207,0
+BCML.US,D,20180402,000000,22.2679,22.2778,22.0307,22.0803,1111.4264400559,0
+BCML.US,D,20180403,000000,21.9315,22.1796,21.5454,21.9315,7978.4900746712,0
+BCML.US,D,20180404,000000,21.7836,21.7836,21.7836,21.7836,605.59137848918,0
+BCML.US,D,20180406,000000,21.7836,21.7836,20.803,21.5851,3333.2716806027,0
+BCML.US,D,20180409,000000,20.9023,21.1395,20.7931,21.1395,2929.2082150883,0
+BCML.US,D,20180411,000000,21.0203,21.9216,20.8428,21.1495,18078.061433402,0
+BCML.US,D,20180412,000000,21.3578,21.7836,21.3578,21.7836,125739.31074235,0
+BCML.US,D,20180413,000000,21.8322,22.2778,21.8322,22.2778,3938.8630590919,0
+BCML.US,D,20180417,000000,22.2292,22.4763,21.9692,22.4763,2929.2082150883,0
+BCML.US,D,20180418,000000,22.4863,22.5259,22.4863,22.5259,707.36297454144,0
+BCML.US,D,20180419,000000,21.9413,22.377,21.8322,22.377,2726.6726625486,0
+BCML.US,D,20180420,000000,21.8422,22.2778,21.7836,22.2778,18582.888855404,0
+BCML.US,D,20180423,000000,22.2679,22.2679,21.8819,22.0307,45750.866803532,0
+BCML.US,D,20180424,000000,22.0307,22.1796,22.0307,22.0307,25652.488042558,0
+BCML.US,D,20180427,000000,22.0307,22.0307,21.7836,21.8819,2221.8452405468,0
+BCML.US,D,20180430,000000,21.7836,21.7836,21.4859,21.7836,2020.3173275721,0
+BCML.US,D,20180501,000000,21.6347,21.7836,21.466,21.5355,5857.4087906117,0
+BCML.US,D,20180502,000000,21.9811,21.9811,21.9811,21.9811,2020.3173275721,0
+BCML.US,D,20180503,000000,21.6843,21.9811,21.6843,21.9315,1616.2538620577,0
+BCML.US,D,20180504,000000,22.5755,23.0708,22.2828,22.773,284421.38177912,0
+BCML.US,D,20180507,000000,22.6936,22.8722,22.2778,22.8722,56893.345111908,0
+BCML.US,D,20180508,000000,22.8922,22.8922,22.4763,22.4763,72008.94622458,0
+BCML.US,D,20180509,000000,22.5358,22.8922,22.5259,22.8922,25542.655329987,0
+BCML.US,D,20180510,000000,22.8922,22.8922,22.7234,22.8722,32875.248443575,0
+BCML.US,D,20180511,000000,22.8325,23.0013,22.6252,22.8623,48722.395880345,0
+BCML.US,D,20180514,000000,22.9119,22.9913,22.8991,22.9716,19433.336648158,0
+BCML.US,D,20180515,000000,22.4663,23.0013,22.4663,22.9913,11942.544122886,0
+BCML.US,D,20180516,000000,22.7184,22.9516,22.7184,22.9516,11387.33472264,0
+BCML.US,D,20180517,000000,23.0013,24.3778,22.773,24.2587,62963.365850708,0
+BCML.US,D,20180518,000000,24.2587,24.2587,23.2186,23.9619,27538.789308002,0
+BCML.US,D,20180521,000000,23.7436,24.0105,23.6543,23.7635,30381.340520511,0
+BCML.US,D,20180522,000000,23.7635,23.8279,23.3178,23.7436,16948.497481179,0
+BCML.US,D,20180523,000000,23.7932,23.7932,23.2464,23.6146,12990.489270354,0
+BCML.US,D,20180524,000000,23.7635,23.7635,23.4152,23.6046,24194.433592186,0
+BCML.US,D,20180525,000000,23.7336,23.8131,23.2484,23.8131,43762.793942037,0
+BCML.US,D,20180529,000000,23.8131,23.8776,23.2792,23.6543,14733.705717586,0
+BCML.US,D,20180530,000000,23.7138,23.7138,23.2484,23.298,14901.981524919,0
+BCML.US,D,20180531,000000,23.6245,23.7635,23.2286,23.7635,23385.299021592,0
+BCML.US,D,20180601,000000,23.8329,24.744,23.7635,23.8726,72245.741522325,0
+BCML.US,D,20180604,000000,24.0006,25.1002,24.0006,24.9613,66991.908831073,0
+BCML.US,D,20180605,000000,24.8432,24.9365,23.7734,24.1296,58890.486729487,0
+BCML.US,D,20180606,000000,24.1892,24.486,23.7982,24.4463,63707.003849585,0
+BCML.US,D,20180607,000000,24.4363,24.486,23.7535,24.2984,54948.600751702,0
+BCML.US,D,20180608,000000,24.2835,24.5555,24.0006,24.4164,45963.478751721,0
+BCML.US,D,20180611,000000,24.486,24.6844,23.9173,24.3579,78483.030428894,0
+BCML.US,D,20180612,000000,24.3877,25.7334,23.6592,24.9613,232376.79825338,0
+BCML.US,D,20180613,000000,25.0308,25.5458,24.6546,24.7141,88822.420004065,0
+BCML.US,D,20180614,000000,24.8135,25.5458,23.8329,23.8627,89573.111479896,0
+BCML.US,D,20180615,000000,23.9421,24.3132,23.0211,23.3178,202216.13079759,0
+BCML.US,D,20180618,000000,23.2682,25.1002,23.2682,23.5749,110460.47202016,0
+BCML.US,D,20180619,000000,23.4369,23.9421,23.2286,23.2682,60959.170756174,0
+BCML.US,D,20180620,000000,23.3575,23.694,23.2682,23.5461,80488.233162993,0
+BCML.US,D,20180621,000000,23.2881,23.694,23.2881,23.5649,40940.395520825,0
+BCML.US,D,20180622,000000,23.5848,24.2587,23.3278,24.1396,1248498.6729844,0
+BCML.US,D,20180625,000000,24.2289,24.5555,24.2041,24.4164,78151.517012051,0
+BCML.US,D,20180626,000000,24.4076,24.6944,24.2685,24.4958,49914.433485592,0
+BCML.US,D,20180627,000000,24.3282,24.7341,24.3282,24.4661,77609.406926149,0
+BCML.US,D,20180628,000000,24.4571,24.605,24.4561,24.486,221776.43003091,0
+BCML.US,D,20180629,000000,24.5058,24.6447,24.2388,24.5058,135638.36182767,0
+BCML.US,D,20180702,000000,24.6546,24.6546,24.2885,24.3579,118969.98814553,0
+BCML.US,D,20180703,000000,24.3778,24.5952,24.1296,24.1396,61800.549792844,0
+BCML.US,D,20180705,000000,24.1396,24.5555,24.1396,24.4463,24960.23966149,0
+BCML.US,D,20180706,000000,24.5058,24.5652,24.3282,24.476,31842.417889578,0
+BCML.US,D,20180709,000000,24.5355,24.7341,24.4463,24.6546,48291.126146579,0
+BCML.US,D,20180710,000000,24.7043,24.9216,24.4363,24.8135,35645.249607412,0
+BCML.US,D,20180711,000000,24.744,24.9514,24.6944,24.8719,23665.422820628,0
+BCML.US,D,20180712,000000,24.8719,24.8719,24.3976,24.7538,12604.563317007,0
+BCML.US,D,20180713,000000,24.5058,24.7788,24.3679,24.3877,22137.841240278,0
+BCML.US,D,20180716,000000,24.2984,24.3559,24.0702,24.0801,38718.550280277,0
+BCML.US,D,20180717,000000,24.0999,24.1495,23.8726,23.8826,9917.1885974885,0
+BCML.US,D,20180718,000000,23.9421,24.0105,23.6345,23.6742,24696.238095493,0
+BCML.US,D,20180719,000000,23.6543,23.9818,23.3288,23.7535,20820.856328988,0
+BCML.US,D,20180720,000000,23.7436,23.8627,23.5749,23.6642,11852.864201611,0
+BCML.US,D,20180723,000000,23.6245,23.7138,23.3476,23.5948,7985.5435516253,0
+BCML.US,D,20180724,000000,23.7138,24.1793,23.5709,24.0305,107833.55567454,0
+BCML.US,D,20180725,000000,24.1296,24.4561,24.0305,24.3082,66355.080626073,0
+BCML.US,D,20180726,000000,24.4561,24.4561,24.0899,24.1793,66512.272398192,0
+BCML.US,D,20180727,000000,24.3679,24.3976,23.7336,23.9322,85236.230792679,0
+BCML.US,D,20180730,000000,23.9123,24.3082,23.9123,24.0602,77876.43141084,0
+BCML.US,D,20180731,000000,24.219,24.3082,23.8032,24.0205,38135.126972216,0
+BCML.US,D,20180801,000000,24.0999,24.4363,24.0999,24.4264,31092.734053313,0
+BCML.US,D,20180802,000000,24.4264,24.6546,24.2388,24.5555,25388.486476562,0
+BCML.US,D,20180803,000000,24.5555,24.9514,24.5058,24.8332,80152.68918789,0
+BCML.US,D,20180806,000000,24.8432,25.4962,24.8432,25.4168,80454.981057352,0
+BCML.US,D,20180807,000000,25.4962,25.8227,25.2194,25.8227,62933.136663762,0
+BCML.US,D,20180808,000000,25.8822,25.9915,25.3375,25.526,39581.08974781,0
+BCML.US,D,20180809,000000,25.7334,25.9715,25.2491,25.9617,46889.499511839,0
+BCML.US,D,20180810,000000,25.8822,26.1988,25.7434,25.8326,39671.777308649,0
+BCML.US,D,20180813,000000,26.1304,26.4519,25.2491,26.0509,44335.133214885,0
+BCML.US,D,20180814,000000,26.2584,26.2584,25.7434,26.2188,26964.434756024,0
+BCML.US,D,20180815,000000,26.2683,26.6742,26.0411,26.2485,56843.970773228,0
+BCML.US,D,20180816,000000,26.2882,26.5849,26.1105,26.3378,44985.060734228,0
+BCML.US,D,20180817,000000,26.3279,26.5849,26.1492,26.3775,47162.569833921,0
+BCML.US,D,20180820,000000,26.5462,26.5849,26.0411,26.2981,48513.814490416,0
+BCML.US,D,20180821,000000,26.4371,26.6643,25.3444,26.2683,34400.814744794,0
+BCML.US,D,20180822,000000,26.2584,26.3974,26.0659,26.3179,15650.657721621,0
+BCML.US,D,20180823,000000,26.2882,26.566,26.1155,26.4469,23977.791085738,0
+BCML.US,D,20180824,000000,26.5562,26.5562,25.7929,25.9715,32641.476064523,0
+BCML.US,D,20180827,000000,26.0808,26.3477,25.5458,26.0112,41536.91814323,0
+BCML.US,D,20180828,000000,26.1105,26.1155,25.5955,25.7731,7891.833072092,0
+BCML.US,D,20180829,000000,25.8525,26.1105,25.5458,25.7434,38338.67016432,0
+BCML.US,D,20180830,000000,25.7929,26.0708,25.7334,25.8822,34052.171455347,0
+BCML.US,D,20180831,000000,25.6748,26.0609,25.6748,25.9418,42968.773964915,0
+BCML.US,D,20180904,000000,25.9518,26.0609,25.6649,25.7135,18117.359376432,0
+BCML.US,D,20180905,000000,25.6947,25.7929,25.4178,25.7135,13288.750581556,0
+BCML.US,D,20180906,000000,25.7434,25.9121,25.5657,25.7632,22207.368370255,0
+BCML.US,D,20180907,000000,25.7135,26.1204,25.5309,25.9219,35533.401615712,0
+BCML.US,D,20180910,000000,26.0014,26.6246,25.6649,26.308,42592.924407217,0
+BCML.US,D,20180911,000000,26.2485,26.4668,25.9219,26.1791,34498.555782586,0
+BCML.US,D,20180912,000000,26.1304,26.2335,25.6748,26.1105,44004.627437607,0
+BCML.US,D,20180913,000000,26.1988,26.1988,25.8326,26.0312,23410.490010714,0
+BCML.US,D,20180914,000000,26.0708,26.1988,25.7334,25.8227,25531.571294773,0
+BCML.US,D,20180917,000000,25.8326,26.1791,25.5061,25.5855,22318.20872239,0
+BCML.US,D,20180918,000000,25.6451,25.8426,25.3295,25.5061,60873.521393159,0
+BCML.US,D,20180919,000000,25.655,25.655,25.1896,25.4565,77139.846888917,0
+BCML.US,D,20180920,000000,25.5558,25.5558,25.0805,25.1598,11855.887120305,0
+BCML.US,D,20180921,000000,25.0902,25.1995,24.9117,24.9811,133831.66408785,0
+BCML.US,D,20180924,000000,25.1102,25.4764,24.6546,25.3672,110839.34449656,0
+BCML.US,D,20180925,000000,25.4268,25.5657,24.9514,25.3175,26313.499597115,0
+BCML.US,D,20180926,000000,25.3772,25.3772,24.6546,25.0506,15836.063401557,0
+BCML.US,D,20180927,000000,25.0408,25.6848,24.8332,25.3772,38821.329515895,0
+BCML.US,D,20180928,000000,25.4268,26.4867,25.2144,26.4171,28345.908599466,0
+BCML.US,D,20181001,000000,26.4867,26.4867,25.3474,26.0014,16403.364476581,0
+BCML.US,D,20181002,000000,25.9418,26.3279,25.3821,25.7235,34457.242560426,0
+BCML.US,D,20181003,000000,25.7235,26.2385,25.2094,25.3076,17388.835971028,0
+BCML.US,D,20181004,000000,25.3375,25.7929,22.2679,25.0705,26021.284123302,0
+BCML.US,D,20181005,000000,25.001,26.1591,24.343,25.8029,6849.9337620125,0
+BCML.US,D,20181008,000000,25.7434,26.3179,25.2689,26.0609,56233.341196915,0
+BCML.US,D,20181009,000000,26.0907,26.4867,25.1896,26.0212,37406.603566811,0
+BCML.US,D,20181010,000000,26.0312,26.0312,25.1896,25.4565,6665.5357216405,0
+BCML.US,D,20181011,000000,25.9765,26.2584,25.655,25.9121,22650.729778799,0
+BCML.US,D,20181012,000000,26.0212,26.1988,25.2491,25.3375,54681.576267009,0
+BCML.US,D,20181015,000000,25.2689,26.1691,25.2689,25.9121,11305.715917885,0
+BCML.US,D,20181016,000000,25.9219,26.2485,25.6599,26.1204,19641.918038086,0
+BCML.US,D,20181017,000000,26.2088,26.3576,25.4466,25.5955,16372.12765007,0
+BCML.US,D,20181018,000000,25.4466,25.7632,24.746,25.1697,11952.620518534,0
+BCML.US,D,20181019,000000,25.1399,25.4466,24.2388,24.5058,19327.534493846,0
+BCML.US,D,20181022,000000,24.3282,24.3282,23.1689,23.9718,18007.52666386,0
+BCML.US,D,20181023,000000,23.7932,25.0506,23.7932,24.4661,12004.010136342,0
+BCML.US,D,20181024,000000,24.2984,24.3579,22.6449,23.2086,49067.008611532,0
+BCML.US,D,20181025,000000,23.1789,23.6146,21.7935,23.0211,125192.16245862,0
+BCML.US,D,20181026,000000,22.7928,25.001,22.7234,23.2583,141541.1143987,0
+BCML.US,D,20181029,000000,23.3079,23.823,23.0708,23.1689,51260.639944263,0
+BCML.US,D,20181030,000000,23.0906,23.5649,23.0906,23.3575,63881.325494308,0
+BCML.US,D,20181031,000000,23.4469,24.6299,23.4072,23.952,83707.641572766,0
+BCML.US,D,20181101,000000,23.9421,24.6149,23.6742,24.1594,30379.325241382,0
+BCML.US,D,20181102,000000,24.1197,24.5952,23.4965,23.7535,17611.524314865,0
+BCML.US,D,20181105,000000,23.7635,25.1896,23.5163,25.1697,29809.001247662,0
+BCML.US,D,20181106,000000,25.1201,25.1399,24.0205,24.3082,7206.6381679778,0
+BCML.US,D,20181107,000000,24.3877,25.2878,24.3877,24.5555,25406.623988729,0
+BCML.US,D,20181108,000000,24.5058,24.9117,24.2328,24.7738,45404.238793216,0
+BCML.US,D,20181109,000000,24.6844,24.8035,24.0403,24.5952,21335.760146639,0
+BCML.US,D,20181112,000000,24.5555,24.8035,24.0552,24.476,15034.989947483,0
+BCML.US,D,20181113,000000,24.605,25.5955,24.4958,25.4466,55363.748252429,0
+BCML.US,D,20181114,000000,25.6748,25.6748,24.0215,24.9316,24925.979916285,0
+BCML.US,D,20181115,000000,24.8621,25.0805,24.1197,24.5058,23738.980508863,0
+BCML.US,D,20181116,000000,24.3877,24.6349,23.8329,24.0801,44082.2156841,0
+BCML.US,D,20181119,000000,23.9908,24.5682,23.4171,23.8429,35677.494073489,0
+BCML.US,D,20181120,000000,23.7535,24.219,23.2186,23.3079,47171.638590005,0
+BCML.US,D,20181121,000000,23.2881,24.2984,23.1689,23.9421,70146.828308693,0
+BCML.US,D,20181123,000000,23.6345,24.2388,22.3969,24.2388,17730.425783521,0
+BCML.US,D,20181126,000000,24.1892,24.1892,22.8922,22.9616,23946.554259227,0
+BCML.US,D,20181127,000000,22.773,23.5649,22.7244,22.8722,37412.649404201,0
+BCML.US,D,20181128,000000,22.8822,23.4866,22.8822,23.3278,10567.116116833,0
+BCML.US,D,20181129,000000,23.3675,23.5163,23.0211,23.3079,7583.4953652406,0
+BCML.US,D,20181130,000000,22.9814,23.4668,22.8325,22.8822,34575.136389516,0
+BCML.US,D,20181203,000000,23.1689,23.4072,22.9765,23.3675,16033.560756273,0
+BCML.US,D,20181204,000000,23.4866,23.4866,22.9716,23.0211,50588.544354492,0
+BCML.US,D,20181206,000000,22.8028,23.3575,22.8028,23.3378,29424.082933882,0
+BCML.US,D,20181207,000000,23.0807,23.2583,22.8922,23.1591,43495.769457345,0
+BCML.US,D,20181210,000000,23.4568,23.5362,21.6963,22.4069,61215.111205652,0
+BCML.US,D,20181211,000000,22.773,22.773,21.9016,22.1102,25214.164831838,0
+BCML.US,D,20181212,000000,22.3275,22.3275,21.8223,22.0505,23519.315083721,0
+BCML.US,D,20181213,000000,22.2977,22.2977,21.5355,21.7439,55434.28302197,0
+BCML.US,D,20181214,000000,21.6843,21.9364,21.202,21.595,34741.39691772,0
+BCML.US,D,20181217,000000,21.5256,22.0912,21.2785,21.3965,48401.966498716,0
+BCML.US,D,20181218,000000,21.1892,21.6595,20.1292,21.2089,46430.015870257,0
+BCML.US,D,20181219,000000,21.5256,21.6546,20.803,20.9122,39677.823146038,0
+BCML.US,D,20181220,000000,20.9023,21.0403,19.8126,20.1094,62516.981523468,0
+BCML.US,D,20181221,000000,19.8027,19.8027,18.585,19.238,83984.742453105,0
+BCML.US,D,20181224,000000,19.2192,20.6939,17.021,19.4563,16039.606593662,0
+BCML.US,D,20181226,000000,19.5656,20.3674,18.6049,19.8027,24581.367185097,0
+BCML.US,D,20181227,000000,19.8027,21.4362,19.6052,20.2682,202028.70983851,0
+BCML.US,D,20181228,000000,20.4866,22.3572,20.3178,21.9811,44750.280715613,0
+BCML.US,D,20181231,000000,22.0108,22.8922,20.8328,22.8623,36035.206119019,0
+BCML.US,D,20190102,000000,22.4763,22.4763,21.4065,22.1596,28978.706246206,0
+BCML.US,D,20190103,000000,22.0922,22.5755,21.7935,22.4266,22508.652600152,0
+BCML.US,D,20190104,000000,22.4961,23.6841,22.0406,23.0013,26484.798323144,0
+BCML.US,D,20190107,000000,23.4766,24.7538,22.9169,23.4568,50331.596265449,0
+BCML.US,D,20190108,000000,24.1396,24.1396,22.4446,23.041,23533.422037629,0
+BCML.US,D,20190109,000000,23.298,23.8915,22.6649,23.0509,10285.984678232,0
+BCML.US,D,20190110,000000,22.8227,22.8227,22.0704,22.2778,5381.8029159913,0
+BCML.US,D,20190111,000000,22.0902,22.9417,21.8332,22.2778,17917.846742587,0
+BCML.US,D,20190114,000000,21.7439,22.3275,21.1892,21.3876,20659.633998608,0
+BCML.US,D,20190115,000000,21.4462,22.5755,21.3876,21.5752,23550.551910232,0
+BCML.US,D,20190116,000000,21.5851,21.7836,21.3578,21.3578,31733.592816572,0
+BCML.US,D,20190117,000000,21.466,22.6352,21.466,21.7836,59248.198775017,0
+BCML.US,D,20190118,000000,21.8035,22.0307,21.2486,21.595,9073.794281689,0
+BCML.US,D,20190122,000000,21.6049,22.3075,21.0303,21.2486,26505.958754007,0
+BCML.US,D,20190123,000000,21.2686,21.6645,21.0165,21.2883,11043.729631017,0
+BCML.US,D,20190124,000000,21.3082,21.7836,20.4766,20.6939,11465.930608699,0
+BCML.US,D,20190125,000000,20.7436,21.5652,20.7336,21.3082,13503.377808875,0
+BCML.US,D,20190128,000000,21.3082,21.6645,21.2089,21.4362,8043.9866463879,0
+BCML.US,D,20190129,000000,21.4859,21.4859,21.0998,21.2089,6785.4448298605,0
+BCML.US,D,20190130,000000,22.0704,22.0704,20.9906,21.5355,13056.993481635,0
+BCML.US,D,20190131,000000,21.4759,21.6268,21.0601,21.3876,10087.479683953,0
+BCML.US,D,20190201,000000,21.3182,21.3182,20.545,20.9023,13156.749798558,0
+BCML.US,D,20190204,000000,21.2089,21.734,20.6542,21.1197,28805.392241049,0
+BCML.US,D,20190205,000000,21.2486,21.4362,20.7089,20.8725,8568.9668596872,0
+BCML.US,D,20190206,000000,20.8626,21.2883,20.8626,21.2883,4688.546895358,0
+BCML.US,D,20190207,000000,21.1792,21.7637,21.1792,21.4759,19822.285520199,0
+BCML.US,D,20190208,000000,21.338,21.4759,21.1495,21.3082,9485.9188637225,0
+BCML.US,D,20190211,000000,21.328,21.6745,21.2883,21.4362,33714.612201114,0
+BCML.US,D,20190212,000000,21.4362,21.7836,21.2883,21.5553,186545.32028466,0
+BCML.US,D,20190213,000000,21.5752,21.7836,21.4759,21.6843,15606.321580766,0
+BCML.US,D,20190214,000000,21.7637,22.258,21.4958,21.9811,16401.349197452,0
+BCML.US,D,20190215,000000,22.1498,22.9616,22.0108,22.773,28825.545032347,0
+BCML.US,D,20190219,000000,22.7333,22.7631,22.12,22.5855,28613.940723724,0
+BCML.US,D,20190220,000000,22.6352,22.7681,22.5755,22.6449,27652.652578832,0
+BCML.US,D,20190221,000000,22.6352,23.4668,22.6352,23.0708,15087.387204856,0
+BCML.US,D,20190222,000000,23.0906,23.0906,22.3969,22.9716,4576.6989036571,0
+BCML.US,D,20190225,000000,23.0708,23.0708,22.783,22.783,5834.2330806196,0
+BCML.US,D,20190226,000000,22.8128,23.0112,22.7581,22.9417,46000.761415621,0
+BCML.US,D,20190227,000000,22.9319,23.0112,22.773,22.8325,19660.055550254,0
+BCML.US,D,20190228,000000,22.8822,23.1392,22.4466,22.8425,19497.825580309,0
+BCML.US,D,20190301,000000,22.9716,23.1392,22.7135,23.0211,8588.1120114198,0
+BCML.US,D,20190304,000000,22.0605,23.1492,22.0406,22.4863,8172.9645106918,0
+BCML.US,D,20190305,000000,22.773,22.773,22.0158,22.6152,49790.493819111,0
+BCML.US,D,20190306,000000,22.6172,22.9566,22.5259,22.6252,30963.756189009,0
+BCML.US,D,20190307,000000,22.3472,22.7234,22.3175,22.5557,17475.492973607,0
+BCML.US,D,20190308,000000,22.4863,22.8525,22.0902,22.4763,10762.598192418,0
+BCML.US,D,20190311,000000,21.852,22.8425,21.852,22.6749,10878.476742378,0
+BCML.US,D,20190312,000000,22.3969,22.8425,22.3522,22.4863,63480.284947488,0
+BCML.US,D,20190313,000000,22.5655,22.7036,22.1399,22.3075,12663.00641177,0
+BCML.US,D,20190314,000000,22.2977,22.5954,21.5752,22.1796,10622.5362929,0
+BCML.US,D,20190315,000000,22.1299,22.7036,21.2883,22.7036,60058.340985176,0
+BCML.US,D,20190318,000000,22.6052,22.9417,22.5755,22.9417,10711.208574609,0
+BCML.US,D,20190319,000000,22.9716,22.9716,22.3175,22.3175,9280.3603924882,0
+BCML.US,D,20190320,000000,22.3275,22.3672,21.8223,21.8223,4863.8761796461,0
+BCML.US,D,20190321,000000,21.8223,22.1646,21.8035,21.9612,8874.2816478441,0
+BCML.US,D,20190322,000000,21.8481,22.2093,20.3495,20.5947,22096.528018118,0
+BCML.US,D,20190325,000000,20.7137,21.2189,20.6442,20.9609,4622.0426840764,0
+BCML.US,D,20190326,000000,21.6248,21.6248,20.4766,20.7931,10562.077919008,0
+BCML.US,D,20190327,000000,20.7535,21.2686,20.5867,21.0105,7422.2730348608,0
+BCML.US,D,20190328,000000,21.0303,21.734,20.7882,21.734,17299.156049754,0
+BCML.US,D,20190329,000000,21.6645,22.4564,21.4303,22.4167,56396.578806424,0
+BCML.US,D,20190401,000000,22.4167,22.6479,20.9846,22.3275,17888.625195205,0
+BCML.US,D,20190402,000000,21.9811,22.6549,21.5096,22.6449,10632.61268855,0
+BCML.US,D,20190403,000000,22.7036,22.7036,22.2679,22.4366,27567.003215818,0
+BCML.US,D,20190404,000000,22.4069,22.6302,21.9811,22.2778,5242.7486560387,0
+BCML.US,D,20190405,000000,22.4167,22.7433,21.9533,22.7433,15671.818152482,0
+BCML.US,D,20190408,000000,22.6352,23.2484,22.521,23.0112,20770.474350744,0
+BCML.US,D,20190409,000000,23.041,23.041,22.3572,22.4266,7718.5190669337,0
+BCML.US,D,20190410,000000,22.6352,23.1939,21.7836,23.1492,10832.125322394,0
+BCML.US,D,20190411,000000,23.041,23.1195,22.4266,22.516,8459.134147116,0
+BCML.US,D,20190412,000000,22.6749,22.773,21.724,21.7836,15418.9006217,0
+BCML.US,D,20190415,000000,21.8322,22.4167,21.5603,22.1596,10034.074787014,0
+BCML.US,D,20190416,000000,22.2679,22.5259,21.6823,22.1994,10964.126105393,0
+BCML.US,D,20190417,000000,21.9811,22.5954,21.7985,22.5259,8043.9866463879,0
+BCML.US,D,20190418,000000,22.1994,22.5755,21.7856,22.0406,6304.8007574157,0
+BCML.US,D,20190422,000000,22.1102,22.6749,22.0505,22.0505,1916.5304523901,0
+BCML.US,D,20190423,000000,22.2391,22.9963,22.1895,22.7433,13776.448130956,0
+BCML.US,D,20190424,000000,22.6749,22.9516,22.6749,22.7928,4775.2038979372,0
+BCML.US,D,20190425,000000,22.783,22.8525,22.3572,22.8227,2474.7627713302,0
+BCML.US,D,20190426,000000,22.3869,22.7224,20.9023,22.6252,7625.8162269653,0
+BCML.US,D,20190429,000000,22.6252,23.2682,22.2312,23.2682,10023.998391365,0
+BCML.US,D,20190430,000000,23.0102,23.04,22.0902,22.8227,34148.904853574,0
+BCML.US,D,20190501,000000,22.8028,23.1689,22.3919,23.0211,20581.038112549,0
+BCML.US,D,20190502,000000,22.8922,23.1591,22.511,23.0311,6716.9253394491,0
+BCML.US,D,20190503,000000,22.8525,24.2587,22.8525,24.2488,8233.4228845843,0
+BCML.US,D,20190506,000000,23.9024,24.605,22.377,24.5455,19629.826363308,0
+BCML.US,D,20190507,000000,24.4561,24.5852,23.7238,24.0702,4690.5621744878,0
+BCML.US,D,20190508,000000,24.605,24.605,24.2587,24.3579,5439.238371189,0
+BCML.US,D,20190509,000000,24.3479,24.4164,23.4568,23.5649,7526.0599100428,0
+BCML.US,D,20190510,000000,23.7138,24.1495,23.2881,23.2881,10173.129046967,0
+BCML.US,D,20190513,000000,23.0608,24.1446,22.0655,24.0702,17601.447919216,0
+BCML.US,D,20190514,000000,24.2388,24.3381,23.5649,24.2587,26963.427116459,0
+BCML.US,D,20190515,000000,23.823,24.1783,23.3625,23.7336,5495.666186822,0
+BCML.US,D,20190516,000000,23.2106,23.8925,23.0608,23.8627,9670.3169040943,0
+BCML.US,D,20190517,000000,23.6444,23.7436,22.9219,23.2682,35921.342848188,0
+BCML.US,D,20190520,000000,23.303,23.4588,23.1105,23.2385,9279.3527529233,0
+BCML.US,D,20190521,000000,23.3675,23.5649,23.3675,23.5551,12665.021690899,0
+BCML.US,D,20190522,000000,23.2782,23.5461,22.902,23.0013,7442.4258261582,0
+BCML.US,D,20190523,000000,22.8525,22.8525,21.4759,21.852,16530.327061755,0
+BCML.US,D,20190524,000000,21.9513,22.4663,21.7836,22.1002,16332.82970704,0
+BCML.US,D,20190528,000000,22.0505,22.8078,22.0505,22.249,5521.8648155087,0
+BCML.US,D,20190529,000000,22.0902,22.8078,21.6347,21.7538,23375.222625943,0
+BCML.US,D,20190530,000000,22.6749,22.6749,21.6049,21.7836,12557.204257458,0
+BCML.US,D,20190531,000000,21.6347,21.7935,21.6049,21.6446,11474.999364783,0
+BCML.US,D,20190603,000000,21.2883,22.9319,21.2883,21.6248,8299.927095866,0
+BCML.US,D,20190604,000000,21.6943,22.0059,21.3876,21.5652,10433.100054704,0
+BCML.US,D,20190605,000000,22.2778,22.2778,21.6347,21.6793,8843.0448213329,0
+BCML.US,D,20190606,000000,21.595,21.7885,21.338,21.4958,8078.2463915937,0
+BCML.US,D,20190607,000000,21.7736,21.8133,21.4164,21.5851,6508.3439495202,0
+BCML.US,D,20190610,000000,21.5454,21.9612,21.5454,21.6248,9910.1351205343,0
+BCML.US,D,20190611,000000,21.8819,22.0307,21.8719,21.9116,6513.3821473446,0
+BCML.US,D,20190612,000000,21.8918,22.3919,21.724,22.377,4567.6301475732,0
+BCML.US,D,20190613,000000,22.377,23.4171,22.2828,23.0708,13058.0011212,0
+BCML.US,D,20190614,000000,23.0211,23.6096,19.5457,22.783,11399.426397418,0
+BCML.US,D,20190617,000000,23.0211,23.3079,22.2778,22.6549,21035.483556306,0
+BCML.US,D,20190618,000000,23.0708,23.0708,21.7637,21.7637,8259.6215132709,0
+BCML.US,D,20190619,000000,21.8619,22.8325,21.8619,22.3672,8175.9874293865,0
+BCML.US,D,20190620,000000,22.9319,22.9319,22.0605,22.2193,5049.2818595829,0
+BCML.US,D,20190621,000000,21.9413,22.5458,21.9216,22.1102,24775.841621118,0
+BCML.US,D,20190624,000000,22.0009,22.1498,21.8918,21.9016,6878.1476698289,0
+BCML.US,D,20190625,000000,22.0555,22.0555,21.8035,21.8133,6745.1392472656,0
+BCML.US,D,20190626,000000,21.8143,21.9016,21.3578,21.5454,6937.5984041564,0
+BCML.US,D,20190627,000000,21.2983,21.9612,21.2983,21.7836,14017.27398696,0
+BCML.US,D,20190628,000000,21.7836,21.7836,21.6843,21.6843,188751.04329218,0
+BCML.US,D,20190701,000000,21.6843,21.6843,20.823,21.1892,7738.6718582312,0
+BCML.US,D,20190702,000000,21.3777,22.12,21.3777,22.0406,2738.7643373271,0
+BCML.US,D,20190703,000000,22.2292,22.9716,22.2292,22.8028,5102.6867565212,0
+BCML.US,D,20190705,000000,22.4167,23.2484,22.1469,23.1392,6278.602128729,0
+BCML.US,D,20190708,000000,23.1392,23.1392,22.4366,22.7531,3263.7445506264,0
+BCML.US,D,20190709,000000,22.2093,23.2186,22.2093,23.0509,9927.2649931372,0
+BCML.US,D,20190710,000000,23.1005,23.2385,22.7234,23.0211,21279.332331005,0
+BCML.US,D,20190711,000000,23.0211,23.0211,22.773,23.0211,11822.635014665,0
+BCML.US,D,20190712,000000,22.9219,23.3228,22.9219,23.2484,22593.294323602,0
+BCML.US,D,20190715,000000,23.2583,23.2682,22.9219,23.0509,17835.220298267,0
+BCML.US,D,20190716,000000,23.0509,23.0509,22.4316,22.4466,19433.336648158,0
+BCML.US,D,20190717,000000,22.5358,22.6679,22.1279,22.3472,4999.9075209041,0
+BCML.US,D,20190718,000000,21.852,22.4366,21.3965,22.4366,4830.6240740052,0
+BCML.US,D,20190719,000000,22.1002,22.5021,21.6843,21.6843,9119.1380621084,0
+BCML.US,D,20190722,000000,21.734,22.2878,20.1689,21.9315,9320.6659750831,0
+BCML.US,D,20190723,000000,22.0208,22.4525,21.7836,21.8035,8510.5237649246,0
+BCML.US,D,20190724,000000,22.0307,22.7333,22.0307,22.377,18353.147034612,0
+BCML.US,D,20190725,000000,22.1409,22.2193,21.9612,22.2093,3914.6797095349,0
+BCML.US,D,20190726,000000,21.9513,22.7531,21.5355,22.249,26748.799889141,0
+BCML.US,D,20190729,000000,22.2292,22.9814,22.2292,22.5855,5352.5813686099,0
+BCML.US,D,20190730,000000,22.3075,22.8425,22.1786,22.6749,16782.236952974,0
+BCML.US,D,20190731,000000,22.6749,23.0708,22.6749,22.6749,8684.8454096477,0
+BCML.US,D,20190801,000000,22.7531,22.8325,22.6846,22.6846,10876.461463248,0
+BCML.US,D,20190802,000000,22.7234,22.7234,22.1498,22.516,10941.958034965,0
+BCML.US,D,20190805,000000,22.2778,22.2778,21.5355,21.7836,16061.774664089,0
+BCML.US,D,20190806,000000,21.6745,21.9116,21.6347,21.6446,22783.738201362,0
+BCML.US,D,20190807,000000,21.5355,21.6595,21.2883,21.3876,5009.9839165528,0
+BCML.US,D,20190808,000000,21.4958,21.6843,21.4958,21.5156,14335.688089461,0
+BCML.US,D,20190809,000000,21.5355,21.6645,21.5256,21.5256,18501.270050649,0
+BCML.US,D,20190812,000000,21.5851,21.6843,21.5851,21.5851,17615.554873125,0
+BCML.US,D,20190813,000000,21.6396,21.6943,21.5851,21.6843,9124.1762599328,0
+BCML.US,D,20190814,000000,21.5851,21.6843,21.5355,21.5851,19903.904324953,0
+BCML.US,D,20190815,000000,21.6248,21.6546,21.5355,21.5851,17718.334108742,0
+BCML.US,D,20190816,000000,21.6843,22.2093,21.6049,22.0307,24204.509987835,0
+BCML.US,D,20190819,000000,21.6745,22.2391,21.6745,21.7736,13552.752147553,0
+BCML.US,D,20190820,000000,21.9066,21.9066,21.6943,21.6943,2131.1576797082,0
+BCML.US,D,20190821,000000,20.9122,21.8918,20.9023,21.6347,23281.51214641,0
+BCML.US,D,20190822,000000,21.1495,21.9811,21.1395,21.5355,11945.567041579,0
+BCML.US,D,20190823,000000,21.9811,22.1299,20.803,21.0105,36009.007490332,0
+BCML.US,D,20190826,000000,21.2387,21.7439,21.1395,21.1692,13340.140199365,0
+BCML.US,D,20190827,000000,21.2983,21.9315,20.8428,21.0899,14021.30454522,0
+BCML.US,D,20190828,000000,21.1197,21.6843,20.9023,21.0899,12821.205823454,0
+BCML.US,D,20190829,000000,21.2785,22.0505,21.2387,21.734,17811.03694871,0
+BCML.US,D,20190830,000000,21.6843,21.993,21.4561,21.8819,11906.26909855,0
+BCML.US,D,20190903,000000,21.6546,21.724,21.0403,21.0502,11146.508866635,0
+BCML.US,D,20190904,000000,21.1892,21.5702,20.8626,21.1296,7614.7321917517,0
+BCML.US,D,20190905,000000,21.2189,21.328,21.0998,21.1097,11215.028357046,0
+BCML.US,D,20190906,000000,21.0561,21.4462,20.1986,20.3277,15164.975451352,0
+BCML.US,D,20190909,000000,20.3078,22.0406,20.1589,21.7538,63655.614231776,0
+BCML.US,D,20190910,000000,21.7736,21.8035,21.2785,21.6546,30913.374210765,0
+BCML.US,D,20190911,000000,21.7836,23.7535,21.4164,23.5163,39907.564966828,0
+BCML.US,D,20190912,000000,23.298,23.9908,23.2682,23.7535,46033.005881697,0
+BCML.US,D,20190913,000000,23.8925,23.8925,21.9315,23.4965,37534.573791551,0
+BCML.US,D,20190916,000000,23.3675,24.6447,23.3675,23.8925,67438.293158313,0
+BCML.US,D,20190917,000000,23.9123,24.0305,23.5948,23.6543,39122.613745792,0
+BCML.US,D,20190918,000000,23.7436,23.823,22.9119,23.5163,38442.457039503,0
+BCML.US,D,20190919,000000,23.3526,23.7039,23.3079,23.5948,46201.281689031,0
+BCML.US,D,20190920,000000,23.5551,23.7336,21.5256,22.8028,248819.460673,0
+BCML.US,D,20190923,000000,22.8525,22.8525,21.8918,22.2878,25422.746221767,0
+BCML.US,D,20190924,000000,22.783,22.783,22.2828,22.3373,15950.934311953,0
+BCML.US,D,20190925,000000,22.4266,22.4863,22.0803,22.4366,12355.676344483,0
+BCML.US,D,20190926,000000,21.7538,22.5011,21.7141,22.1399,29710.252570306,0
+BCML.US,D,20190927,000000,22.4266,22.6936,22.1895,22.3275,14799.202289302,0
+BCML.US,D,20190930,000000,22.0307,22.6649,22.0307,22.4863,11082.019934482,0
+BCML.US,D,20191001,000000,22.4466,22.516,21.7836,21.9612,243544.46755088,0
+BCML.US,D,20191002,000000,21.8719,22.1299,21.6347,21.9612,16944.466922919,0
+BCML.US,D,20191003,000000,22.0208,22.2679,21.6645,22.2093,15085.371925726,0
+BCML.US,D,20191004,000000,22.1002,22.1002,21.6347,21.9116,14957.401700988,0
+BCML.US,D,20191007,000000,21.991,21.991,21.2883,21.4462,11148.524145764,0
+BCML.US,D,20191008,000000,21.3678,21.9413,20.803,20.803,16253.226181416,0
+BCML.US,D,20191009,000000,20.9906,21.3876,20.8725,21.2289,14936.241270125,0
+BCML.US,D,20191010,000000,21.1892,21.8025,21.07,21.5851,10482.474393383,0
+BCML.US,D,20191011,000000,21.734,22.4763,21.734,22.0902,56883.268716259,0
+BCML.US,D,20191014,000000,21.9513,22.1299,21.8223,22.1299,2715.588627335,0
+BCML.US,D,20191015,000000,22.1002,22.4564,22.1002,22.258,4266.3459176759,0
+BCML.US,D,20191016,000000,22.2093,22.2093,22.0406,22.1002,4478.9578658643,0
+BCML.US,D,20191017,000000,21.6039,21.9811,21.6039,21.9612,10517.741778153,0
+BCML.US,D,20191018,000000,21.7935,22.1994,21.338,21.9612,50191.534365932,0
+BCML.US,D,20191021,000000,22.0108,22.258,21.9612,22.258,12636.807783084,0
+BCML.US,D,20191022,000000,22.2292,22.2292,20.8626,22.0108,2893.9408303177,0
+BCML.US,D,20191023,000000,21.9612,21.9612,21.4859,21.6745,64938.339397861,0
+BCML.US,D,20191024,000000,21.3678,21.7836,20.8825,21.6645,33047.554809169,0
+BCML.US,D,20191025,000000,21.5355,21.7141,20.9609,21.3082,29537.946204712,0
+BCML.US,D,20191028,000000,21.2289,21.5454,20.9023,21.5454,10825.07184544,0
+BCML.US,D,20191029,000000,21.1097,21.595,20.3178,20.7833,34501.578701281,0
+BCML.US,D,20191030,000000,20.7336,20.942,20.4963,20.942,11770.237757292,0
+BCML.US,D,20191031,000000,20.7733,20.9906,20.3575,20.9322,62250.964678341,0
+BCML.US,D,20191101,000000,20.942,21.5057,20.942,21.4462,15961.010707602,0
+BCML.US,D,20191104,000000,21.5652,22.0108,21.2437,21.9612,137720.1451687,0
+BCML.US,D,20191105,000000,21.9016,22.5358,21.2089,21.595,55409.092032848,0
+BCML.US,D,20191106,000000,21.5652,21.7687,21.0105,21.6645,24315.350339971,0
+BCML.US,D,20191107,000000,21.8322,21.8322,21.4859,21.6347,55649.917888853,0
+BCML.US,D,20191108,000000,21.5553,21.9811,21.5553,21.9712,93789.075419328,0
+BCML.US,D,20191111,000000,21.852,22.2778,21.729,22.0406,73074.021244652,0
+BCML.US,D,20191112,000000,22.0675,22.1746,21.734,21.8619,109133.41071323,0
+BCML.US,D,20191113,000000,21.7538,22.1299,21.6843,21.9712,41323.298555476,0
+BCML.US,D,20191114,000000,21.9513,22.2679,21.6943,22.1399,22573.141532304,0
+BCML.US,D,20191115,000000,22.2977,22.4961,21.8005,22.0605,22583.217927953,0
+BCML.US,D,20191118,000000,22.0108,22.2679,21.8223,22.1102,14492.879861581,0
+BCML.US,D,20191119,000000,21.9413,22.2679,21.3678,21.9712,22183.185020698,0
+BCML.US,D,20191120,000000,21.8918,22.2679,21.599,21.6745,27415.857281087,0
+BCML.US,D,20191121,000000,21.7836,22.2043,21.6745,21.9216,22287.979535444,0
+BCML.US,D,20191122,000000,21.991,22.1299,21.7439,21.9612,12585.418165274,0
+BCML.US,D,20191125,000000,22.0505,22.2778,21.7439,22.0208,32575.979492807,0
+BCML.US,D,20191126,000000,22.0605,22.2629,21.852,21.9811,11426.63266567,0
+BCML.US,D,20191127,000000,21.8619,22.249,21.8223,22.1498,9960.517098778,0
+BCML.US,D,20191129,000000,21.9016,22.3572,21.6446,21.7439,12748.655774784,0
+BCML.US,D,20191202,000000,21.8035,21.9712,21.4859,21.8133,18423.681804154,0
+BCML.US,D,20191203,000000,21.5355,22.247,21.5355,21.8035,9822.4704783904,0
+BCML.US,D,20191204,000000,22.0009,22.1706,21.5553,21.7736,13742.188385749,0
+BCML.US,D,20191205,000000,21.7836,22.0307,21.6745,21.8035,45559.415286206,0
+BCML.US,D,20191206,000000,21.7935,22.2977,21.6843,22.2193,27719.156790115,0
+BCML.US,D,20191209,000000,22.1399,22.2063,21.6943,21.8422,18257.421275949,0
+BCML.US,D,20191210,000000,21.9712,22.249,21.6843,21.8422,41312.214520263,0
+BCML.US,D,20191211,000000,21.9413,22.1102,20.7833,22.1102,46966.08011877,0
+BCML.US,D,20191212,000000,22.0009,22.2093,22.0009,22.0208,25348.180893966,0
+BCML.US,D,20191213,000000,22.0605,22.2679,21.8183,22.2679,12444.348626192,0
+BCML.US,D,20191216,000000,22.2679,22.2778,21.7439,21.9413,32781.53796404,0
+BCML.US,D,20191217,000000,22.0704,22.1994,21.7736,21.8719,19329.549772975,0
+BCML.US,D,20191218,000000,21.5454,22.1102,21.5454,21.7736,31700.340710931,0
+BCML.US,D,20191219,000000,21.6049,22.2778,21.5256,22.0208,53495.584499153,0
+BCML.US,D,20191220,000000,22.0605,22.0803,21.7439,22.0704,283441.95612206,0
+BCML.US,D,20191223,000000,22.0803,22.1002,21.6347,22.0704,32556.834341074,0
+BCML.US,D,20191224,000000,22.0505,22.3472,21.9116,22.3373,223981.14539885,0
+BCML.US,D,20191226,000000,22.377,22.8525,22.2093,22.6936,43918.978074592,0
+BCML.US,D,20191227,000000,22.8028,22.8028,22.2878,22.6649,20233.402462667,0
+BCML.US,D,20191230,000000,22.7135,22.8722,22.0704,22.3572,20410.747026085,0
+BCML.US,D,20191231,000000,22.3472,22.773,22.2193,22.516,67174.291592315,0
+BCML.US,D,20200102,000000,22.6252,22.6252,22.12,22.377,29157.05844919,0
+BCML.US,D,20200103,000000,22.1002,22.2441,21.9811,22.0803,20009.706479265,0
+BCML.US,D,20200106,000000,21.9612,22.0505,21.7935,21.9413,23282.519785975,0
+BCML.US,D,20200107,000000,21.8918,22.0258,21.5355,21.7836,51394.65600639,0
+BCML.US,D,20200108,000000,21.7836,22.0704,21.3965,21.7935,26077.711938935,0
+BCML.US,D,20200109,000000,21.8619,22.0733,21.4065,21.8619,39065.178290594,0
+BCML.US,D,20200110,000000,21.8819,21.9413,21.3965,21.9413,61869.069283254,0
+BCML.US,D,20200113,000000,21.9116,22.1895,21.5057,21.8918,93977.50401796,0
+BCML.US,D,20200114,000000,21.7538,22.2778,21.7538,22.0108,61973.863798001,0
+BCML.US,D,20200115,000000,21.9811,22.1796,21.7885,22.0505,36887.669190902,0
+BCML.US,D,20200116,000000,22.2093,22.6449,22.2093,22.2391,358869.82339026,0
+BCML.US,D,20200117,000000,22.4763,22.8227,21.734,22.3275,62667.119818635,0
+BCML.US,D,20200121,000000,22.2977,22.9814,22.0605,22.4863,52150.385680046,0
+BCML.US,D,20200122,000000,22.2698,22.6352,22.249,22.4466,22292.010093704,0
+BCML.US,D,20200123,000000,22.3969,22.5358,22.249,22.3969,18830.768188362,0
+BCML.US,D,20200124,000000,22.4167,22.5655,22.1696,22.1696,45667.232719648,0
+BCML.US,D,20200127,000000,21.9712,22.3572,21.7935,22.0307,25375.387162218,0
+BCML.US,D,20200128,000000,22.1994,22.2679,21.9811,22.1102,43766.824500295,0
+BCML.US,D,20200129,000000,22.1994,22.3879,22.0208,22.1994,36735.515616607,0
+BCML.US,D,20200130,000000,22.0803,22.7333,22.0803,22.7333,20482.289435191,0
+BCML.US,D,20200131,000000,22.6549,22.7383,22.2391,22.2391,53423.034450482,0
+BCML.US,D,20200203,000000,22.3075,22.7433,22.1994,22.6352,135894.30227715,0
+BCML.US,D,20200204,000000,22.773,23.041,22.7135,22.8822,54807.531212619,0
+BCML.US,D,20200205,000000,22.8128,23.2682,22.7928,23.1292,20635.450649051,0
+BCML.US,D,20200206,000000,23.1789,23.2484,23.1055,23.1292,13047.924725551,0
+BCML.US,D,20200207,000000,23.0906,23.0906,22.2679,22.8623,191035.36218574,0
+BCML.US,D,20200210,000000,22.8325,23.0807,22.6449,22.7433,21215.851038418,0
+BCML.US,D,20200211,000000,22.8722,23.2682,22.8525,22.9814,33095.921508281,0
+BCML.US,D,20200212,000000,23.0311,23.0708,22.249,23.0311,50350.741417182,0
+BCML.US,D,20200213,000000,22.9616,22.9616,22.6549,22.8822,35432.637659224,0
+BCML.US,D,20200214,000000,22.8722,22.9119,22.4663,22.6052,23131.373851244,0
+BCML.US,D,20200218,000000,22.6846,22.6846,22.258,22.2977,12339.554111445,0
+BCML.US,D,20200219,000000,22.5905,22.5905,22.2778,22.4167,15085.371925726,0
+BCML.US,D,20200220,000000,22.3572,23.1591,22.0803,22.4961,15787.696702444,0
+BCML.US,D,20200221,000000,22.4961,22.5655,22.2093,22.2391,33729.726794587,0
+BCML.US,D,20200224,000000,21.9016,22.0803,21.7836,21.9811,25631.327611697,0
+BCML.US,D,20200225,000000,22.0307,22.4366,21.338,21.8719,36831.24137527,0
+BCML.US,D,20200226,000000,21.9712,22.2878,21.6446,22.1596,39697.975937335,0
+BCML.US,D,20200227,000000,22.1498,22.1498,20.3625,20.545,45290.375522385,0
+BCML.US,D,20200228,000000,20.1193,21.5752,20.0707,21.0998,87360.334995433,0
+BCML.US,D,20200302,000000,21.2189,21.2883,20.56,21.1892,31133.039635908,0
+BCML.US,D,20200303,000000,20.7931,21.5037,19.4563,19.7928,38468.65566819,0
+BCML.US,D,20200304,000000,20.0607,20.3972,19.5853,19.9317,25761.313115565,0
+BCML.US,D,20200305,000000,19.4464,19.625,17.1887,18.6942,30972.824945092,0
+BCML.US,D,20200306,000000,18.0897,18.9016,18.0006,18.6744,21933.29040861,0
+BCML.US,D,20200309,000000,17.7533,17.8327,15.7536,15.9511,29650.801835978,0
+BCML.US,D,20200310,000000,16.4761,17.6144,15.5254,16.6637,31748.707410045,0
+BCML.US,D,20200311,000000,16.1497,17.2681,16.1497,17.0894,47177.684427394,0
+BCML.US,D,20200312,000000,15.8916,16.2281,14.6789,15.6047,61460.975259481,0
+BCML.US,D,20200313,000000,16.1992,17.2453,15.446,15.971,103052.30593921,0
+BCML.US,D,20200316,000000,14.5945,16.1397,14.5349,15.1294,84430.11914078,0
+BCML.US,D,20200317,000000,15.3766,15.3964,12.8717,13.8621,331604.10440433,0
+BCML.US,D,20200318,000000,13.218,13.3371,10.9612,10.9612,50477.704002355,0
+BCML.US,D,20200319,000000,10.991,15.05,10.991,15.05,61682.655963753,0
+BCML.US,D,20200320,000000,14.3573,14.7632,13.1198,13.3967,125774.57812713,0
+BCML.US,D,20200323,000000,13.7034,13.7034,11.4168,12.0401,22386.728212803,0
+BCML.US,D,20200324,000000,12.3268,12.7923,11.4952,12.6841,45850.623120454,0
+BCML.US,D,20200325,000000,12.4559,13.9514,12.0598,12.5451,15202.258115252,0
+BCML.US,D,20200326,000000,12.8717,13.3768,11.8425,12.8618,23498.154652858,0
+BCML.US,D,20200327,000000,12.4062,12.5294,11.9904,12.2881,25838.90136206,0
+BCML.US,D,20200330,000000,11.9914,13.1883,11.9914,12.4062,15799.788377222,0
+BCML.US,D,20200331,000000,12.1889,12.6692,11.6639,11.9309,132095.50111758,0
+BCML.US,D,20200401,000000,11.644,12.2684,11.5151,11.6143,63675.767023073,0
+BCML.US,D,20200402,000000,11.387,12.3705,10.8322,11.4852,35884.060184288,0
+BCML.US,D,20200403,000000,11.258,11.3275,10.5454,10.991,30507.295466121,0
+BCML.US,D,20200406,000000,11.5348,12.1552,11.1389,11.1885,113077.31197015,0
+BCML.US,D,20200407,000000,11.2878,11.9011,10.6138,11.129,667885.67166882,0
+BCML.US,D,20200408,000000,11.1785,11.525,11.0595,11.1588,45940.303041729,0
+BCML.US,D,20200409,000000,11.1588,12.7237,10.7925,12.7237,155798.2066021,0
+BCML.US,D,20200413,000000,12.5551,12.5551,11.9209,11.9904,15657.711198574,0
+BCML.US,D,20200414,000000,12.1889,12.7824,11.5845,12.0896,47188.768462607,0
+BCML.US,D,20200415,000000,11.6044,11.8624,10.7628,11.1885,20452.060248245,0
+BCML.US,D,20200416,000000,11.0496,11.1687,10.6438,11.0496,38311.463896069,0
+BCML.US,D,20200417,000000,11.2183,12.2781,10.991,12.0995,30827.724847751,0
+BCML.US,D,20200420,000000,11.7928,12.4162,11.4952,11.5944,9492.9723406766,0
+BCML.US,D,20200421,000000,11.1091,11.8425,10.9215,11.8326,21041.529393696,0
+BCML.US,D,20200422,000000,11.8624,12.1244,11.1488,11.3374,26213.743280193,0
+BCML.US,D,20200423,000000,11.1687,11.7631,10.8521,11.0397,18570.797180625,0
+BCML.US,D,20200424,000000,11.0893,11.644,10.6438,10.8521,20178.989926164,0
+BCML.US,D,20200427,000000,10.6041,11.8822,10.5751,11.1985,30588.914270876,0
+BCML.US,D,20200428,000000,11.525,11.8326,11.0397,11.6937,36466.475852785,0
+BCML.US,D,20200429,000000,11.8822,13.0205,11.8227,12.8717,105700.38271571,0
+BCML.US,D,20200430,000000,12.5054,12.687,11.7631,12.2087,58268.77311796,0
+BCML.US,D,20200501,000000,11.8822,13.0057,11.8822,12.3268,197727.09653606,0
+BCML.US,D,20200504,000000,12.1095,12.8618,11.9804,12.6742,263350.63083803,0
+BCML.US,D,20200505,000000,12.8121,12.8121,12.1293,12.1889,51201.189209934,0
+BCML.US,D,20200506,000000,12.2584,12.4757,11.7036,11.8723,46392.733206357,0
+BCML.US,D,20200507,000000,11.9507,11.9507,11.2778,11.4952,50484.75747931,0
+BCML.US,D,20200508,000000,11.783,12.4062,11.7135,12.0598,51264.670502522,0
+BCML.US,D,20200511,000000,11.9209,12.1393,11.4367,11.8028,53503.645615671,0
+BCML.US,D,20200512,000000,11.783,11.8525,11.1885,11.2381,89936.869362815,0
+BCML.US,D,20200513,000000,11.2381,11.2878,10.6438,10.8322,187811.92321771,0
+BCML.US,D,20200514,000000,10.7032,10.8918,9.98073,10.2774,49775.379225638,0
+BCML.US,D,20200515,000000,10.3073,10.8421,10.1782,10.5751,38417.26605038,0
+BCML.US,D,20200518,000000,10.9811,11.9209,10.9811,11.6341,50992.607820006,0
+BCML.US,D,20200519,000000,11.7532,11.8028,10.8024,11.0109,26315.514876246,0
+BCML.US,D,20200520,000000,11.2084,12.4955,11.0297,12.3268,29857.367946777,0
+BCML.US,D,20200521,000000,12.2684,12.6742,12.1293,12.2286,21422.417149218,0
+BCML.US,D,20200522,000000,12.1987,12.3467,11.6937,12.0301,11641.259892988,0
+BCML.US,D,20200526,000000,12.4657,13.0701,12.3081,12.6841,35678.501713053,0
+BCML.US,D,20200527,000000,13.0205,14.6441,12.179,14.139,36994.478984779,0
+BCML.US,D,20200528,000000,14.139,14.1687,12.8418,12.9114,25760.305476,0
+BCML.US,D,20200529,000000,12.9411,13.6437,12.6245,13.0503,17471.462415348,0
+BCML.US,D,20200601,000000,13.0701,13.7827,12.7526,12.7526,28547.436512441,0
+BCML.US,D,20200602,000000,12.7526,13.2081,12.3081,12.6048,17101.658695039,0
+BCML.US,D,20200603,000000,12.9213,13.4017,12.8717,13.0503,64356.931368927,0
+BCML.US,D,20200604,000000,13.0007,13.6735,13.0007,13.5554,37107.334616044,0
+BCML.US,D,20200605,000000,13.872,14.3275,13.5892,13.9217,47090.019785249,0
+BCML.US,D,20200608,000000,14.2481,15.575,14.0893,15.0104,35377.217483156,0
+BCML.US,D,20200609,000000,14.921,15.3467,14.3573,14.8228,36263.940300245,0
+BCML.US,D,20200610,000000,14.7234,15.2882,14.0596,14.2878,17781.815401329,0
+BCML.US,D,20200611,000000,13.5753,13.5753,12.4955,12.5451,28726.796354988,0
+BCML.US,D,20200612,000000,12.7624,13.3271,12.5451,13.0602,29112.722308336,0
+BCML.US,D,20200615,000000,12.7624,13.09,11.8912,12.8717,25280.66904312,0
+BCML.US,D,20200616,000000,13.4562,13.9664,12.9213,13.3074,31236.82651109,0
+BCML.US,D,20200617,000000,13.09,13.3321,12.7923,12.9808,14194.618550378,0
+BCML.US,D,20200618,000000,12.7526,13.2577,12.6543,12.6841,14701.46125151,0
+BCML.US,D,20200619,000000,12.8816,13.1595,12.7437,13.0602,65428.052226389,0
+BCML.US,D,20200622,000000,12.7237,13.2677,12.5651,13.1198,26568.432407029,0
+BCML.US,D,20200623,000000,13.1198,13.1198,12.704,12.961,19116.937824787,0
+BCML.US,D,20200624,000000,12.7139,13.0007,12.05,12.1987,13425.789562379,0
+BCML.US,D,20200625,000000,12.0401,12.9213,11.9309,12.5154,18020.625978203,0
+BCML.US,D,20200626,000000,12.2881,12.6444,11.5348,11.7434,138043.59746903,0
+BCML.US,D,20200629,000000,11.8822,12.9312,11.5448,12.704,36325.406313702,0
+BCML.US,D,20200630,000000,12.5651,12.9709,12.2087,12.7824,23756.110381466,0
+BCML.US,D,20200701,000000,12.8816,12.9213,12.1195,12.4955,17539.981905759,0
+BCML.US,D,20200702,000000,12.6444,12.6444,11.3771,12.2881,19887.782091916,0
+BCML.US,D,20200706,000000,12.6245,12.8816,12.4657,12.5651,29056.294492702,0
+BCML.US,D,20200707,000000,12.4657,12.7624,11.6639,11.7631,13301.8498959,0
+BCML.US,D,20200708,000000,11.6937,12.1393,11.4555,11.654,14670.224424998,0
+BCML.US,D,20200709,000000,11.8723,13.0602,10.5851,10.9414,35847.785159953,0
+BCML.US,D,20200710,000000,10.8719,12.2684,10.5057,11.783,17096.620497215,0
+BCML.US,D,20200713,000000,12.0401,12.0946,11.3275,11.6044,31356.73561931,0
+BCML.US,D,20200714,000000,11.5151,11.8723,11.0893,11.8624,6378.3584456514,0
+BCML.US,D,20200715,000000,12.2384,12.7337,12.2384,12.4459,31969.380474753,0
+BCML.US,D,20200716,000000,12.3168,12.4509,11.0992,12.2781,15433.007575608,0
+BCML.US,D,20200717,000000,12.2286,13.0354,12.0995,12.2484,23975.775806608,0
+BCML.US,D,20200720,000000,12.0995,12.3765,11.8822,11.8912,23765.179137549,0
+BCML.US,D,20200721,000000,12.169,12.426,12.0004,12.3268,28931.347186659,0
+BCML.US,D,20200722,000000,12.1492,12.2087,11.8912,12.05,9258.192322061,0
+BCML.US,D,20200723,000000,11.8912,12.0301,11.525,11.525,6871.0941928748,0
+BCML.US,D,20200724,000000,11.5845,11.9507,10.9514,11.654,6769.3225968225,0
+BCML.US,D,20200727,000000,11.6143,11.9755,11.2282,11.7036,8782.5864474405,0
+BCML.US,D,20200728,000000,11.5151,11.6738,11.258,11.4852,7451.4945822421,0
+BCML.US,D,20200729,000000,11.6202,11.6232,11.1488,11.2878,15323.174863037,0
+BCML.US,D,20200730,000000,11.0297,11.1785,10.8918,10.991,9572.5758663016,0
+BCML.US,D,20200731,000000,10.8818,10.991,10.1395,10.1782,34440.112687823,0
+BCML.US,D,20200803,000000,10.2874,10.3965,10.1782,10.2774,29640.72544033,0
+BCML.US,D,20200804,000000,10.1683,10.4362,10.1683,10.3768,12032.224044159,0
+BCML.US,D,20200805,000000,10.5851,10.7628,10.4165,10.6933,13409.66732934,0
+BCML.US,D,20200806,000000,10.727,10.7916,10.3171,10.3768,13691.806407506,0
+BCML.US,D,20200807,000000,10.2676,10.7132,10.1782,10.4562,10917.774685409,0
+BCML.US,D,20200810,000000,10.4859,11.3077,10.4859,11.1885,39797.732254258,0
+BCML.US,D,20200811,000000,11.3969,11.9557,11.2878,11.3175,30428.69958006,0
+BCML.US,D,20200812,000000,11.6242,11.7334,10.991,11.4267,93936.1907958,0
+BCML.US,D,20200813,000000,11.387,11.4118,11.2183,11.2481,11843.795445527,0
+BCML.US,D,20200814,000000,11.1588,11.6192,11.1588,11.4654,26963.427116459,0
+BCML.US,D,20200817,000000,11.4754,11.8624,11.2282,11.4267,36805.042746582,0
+BCML.US,D,20200818,000000,11.4267,11.4267,11.1687,11.1687,17385.813052334,0
+BCML.US,D,20200819,000000,11.1785,11.4852,11.1785,11.3473,13699.867524025,0
+BCML.US,D,20200820,000000,11.1785,11.5101,11.1488,11.1785,21532.249861789,0
+BCML.US,D,20200821,000000,11.3077,11.392,11.0496,11.0794,60631.68789759,0
+BCML.US,D,20200824,000000,11.2679,11.4307,11.001,11.3671,14665.186227174,0
+BCML.US,D,20200825,000000,11.5051,11.6242,11.2183,11.2282,21518.142907881,0
+BCML.US,D,20200826,000000,11.3275,11.4654,11.3275,11.3671,17552.073580538,0
+BCML.US,D,20200827,000000,11.4555,11.5845,11.3771,11.387,18602.034007136,0
+BCML.US,D,20200828,000000,11.5151,11.5398,11.387,11.4654,28748.964425416,0
+BCML.US,D,20200831,000000,11.3572,11.8128,11.001,11.4704,36484.613364953,0
+BCML.US,D,20200901,000000,11.3969,11.9804,11.387,11.4267,33605.787128109,0
+BCML.US,D,20200902,000000,11.4465,11.5051,11.387,11.4168,54549.575484011,0
+BCML.US,D,20200903,000000,11.387,11.5647,11.3572,11.5151,41250.748506805,0
+BCML.US,D,20200904,000000,11.6738,11.7631,11.4068,11.7631,13494.309052791,0
+BCML.US,D,20200908,000000,11.5944,12.2484,11.4367,11.7928,24117.852985256,0
+BCML.US,D,20200909,000000,11.644,11.9407,11.644,11.8822,19336.603249929,0
+BCML.US,D,20200910,000000,12.0102,12.0102,11.4604,11.6341,13764.356456177,0
+BCML.US,D,20200911,000000,11.387,11.6044,11.3622,11.4654,40658.25644266,0
+BCML.US,D,20200914,000000,11.4068,11.4068,11.0248,11.3374,13320.995047632,0
+BCML.US,D,20200915,000000,11.3374,11.3374,10.8918,11.001,16469.868687863,0
+BCML.US,D,20200916,000000,11.0109,11.2878,11.0109,11.1389,32370.421021572,0
+BCML.US,D,20200917,000000,11.1588,12.7923,11.0694,11.2381,22241.62811546,0
+BCML.US,D,20200918,000000,11.387,11.6044,10.9811,11.4852,86964.332646438,0
+BCML.US,D,20200921,000000,11.1091,12.1293,10.7132,10.7628,32165.870189903,0
+BCML.US,D,20200922,000000,10.7429,11.0297,10.347,10.7429,18285.635183766,0
+BCML.US,D,20200923,000000,10.6735,10.6735,10.0304,10.2974,27714.11859229,0
+BCML.US,D,20200924,000000,10.3965,10.3965,9.817,10.0601,13301.8498959,0
+BCML.US,D,20200925,000000,10.1981,10.347,9.57485,10.0006,23234.153086861,0
+BCML.US,D,20200928,000000,10.0801,10.5653,10.0801,10.4462,15720.184851597,0
+BCML.US,D,20200929,000000,10.3568,10.476,10.1545,10.2974,9976.639331816,0
+BCML.US,D,20200930,000000,10.347,10.6438,10.1683,10.1981,9600.7897741181,0
+BCML.US,D,20201001,000000,10.2477,10.8818,10.1981,10.5653,17634.700024857,0
+BCML.US,D,20201002,000000,10.3768,11.1191,10.3768,11.1191,8855.1364961114,0
+BCML.US,D,20201005,000000,11.7184,11.7928,11.0794,11.3473,19694.315295459,0
+BCML.US,D,20201006,000000,11.3731,11.7334,11.3731,11.6242,15266.747047404,0
+BCML.US,D,20201007,000000,11.7631,12.3665,11.5388,12.3665,17370.698458861,0
+BCML.US,D,20201008,000000,12.3765,12.3765,11.9209,12.1195,12550.150780503,0
+BCML.US,D,20201009,000000,11.8078,12.3168,11.3969,12.2286,41507.696595848,0
+BCML.US,D,20201012,000000,12.0004,12.2187,11.8425,11.9407,4280.4528715841,0
+BCML.US,D,20201013,000000,11.9209,12.0598,11.4952,11.8822,23131.373851244,0
+BCML.US,D,20201014,000000,11.9011,12.179,11.8028,11.8326,8327.1333641176,0
+BCML.US,D,20201015,000000,11.8862,12.3168,11.5647,12.3168,7496.8383626614,0
+BCML.US,D,20201016,000000,12.0798,12.2584,11.9804,12.2584,10727.330807647,0
+BCML.US,D,20201019,000000,12.0301,12.0301,11.6341,11.654,2731.710860373,0
+BCML.US,D,20201020,000000,11.8822,11.9904,11.7434,11.9804,17851.342531306,0
+BCML.US,D,20201021,000000,11.919,11.9309,11.8525,11.9309,7580.472446546,0
+BCML.US,D,20201022,000000,11.7581,12.3715,11.7581,12.0201,25401.585790905,0
+BCML.US,D,20201023,000000,12.0698,12.3268,12.0698,12.2187,4627.0808819007,0
+BCML.US,D,20201026,000000,12.0598,12.1293,11.6937,11.8128,48703.250728613,0
+BCML.US,D,20201027,000000,11.783,11.783,11.4852,11.5348,27066.206352076,0
+BCML.US,D,20201028,000000,11.2778,11.3077,10.466,10.8621,30908.33601294,0
+BCML.US,D,20201029,000000,10.7231,11.0992,10.1098,10.9712,30378.317601817,0
+BCML.US,D,20201030,000000,10.8719,11.1438,10.7032,10.991,113201.25163662,0
+BCML.US,D,20201102,000000,11.1985,11.6589,11.1985,11.5448,15446.106889951,0
+BCML.US,D,20201103,000000,11.8425,12.3168,11.8028,12.3168,22251.704511109,0
+BCML.US,D,20201104,000000,12.0798,12.1015,11.6341,11.6341,7832.3823377645,0
+BCML.US,D,20201105,000000,11.6837,12.3765,11.4852,12.2187,13982.006602189,0
+BCML.US,D,20201106,000000,11.9607,12.2781,11.9607,11.9705,66066.895710519,0
+BCML.US,D,20201109,000000,12.7337,13.7628,12.7337,13.1694,35772.212192587,0
+BCML.US,D,20201110,000000,13.486,14.2084,13.486,13.9514,24800.024970676,0
+BCML.US,D,20201111,000000,13.9713,14.3077,13.9017,14.149,25281.676682685,0
+BCML.US,D,20201112,000000,13.9217,14.1887,13.2775,13.2775,9329.734731167,0
+BCML.US,D,20201113,000000,13.7628,13.9514,13.2478,13.3768,72618.568161328,0
+BCML.US,D,20201116,000000,13.8323,14.5648,13.5108,14.5648,19100.815591749,0
+BCML.US,D,20201117,000000,14.3772,15.0996,14.3663,14.5051,18643.347229296,0
+BCML.US,D,20201118,000000,14.7533,14.9954,14.2084,14.2084,16873.932153378,0
+BCML.US,D,20201119,000000,14.0933,14.5746,14.0933,14.5746,10503.634824245,0
+BCML.US,D,20201120,000000,14.2681,14.7533,14.0795,14.7234,114977.72018949,0
+BCML.US,D,20201123,000000,14.8029,15.05,14.6887,14.8625,47171.638590005,0
+BCML.US,D,20201124,000000,14.8525,15.9264,14.8525,15.6841,27122.63416771,0
+BCML.US,D,20201125,000000,15.446,15.7536,15.446,15.4956,7842.4587334132,0
+BCML.US,D,20201127,000000,15.5949,15.7923,15.2485,15.4857,5922.9053623285,0
+BCML.US,D,20201130,000000,15.2684,15.2981,14.2581,14.2581,13431.835399769,0
+BCML.US,D,20201201,000000,14.7731,15.189,14.6045,14.674,19997.614804486,0
+BCML.US,D,20201202,000000,14.8972,15.3467,14.6937,15.0798,18072.015596012,0
+BCML.US,D,20201203,000000,15.1691,15.1691,14.7632,14.9408,5519.849536379,0
+BCML.US,D,20201204,000000,15.1393,15.714,14.8525,15.2088,26004.1542507,0
+BCML.US,D,20201207,000000,15.1294,15.2137,14.654,14.7037,21931.275129479,0
+BCML.US,D,20201208,000000,14.793,15.2485,14.7234,15.189,39036.964382778,0
+BCML.US,D,20201209,000000,15.1989,15.3716,14.6342,14.8525,21120.125279756,0
+BCML.US,D,20201210,000000,14.7632,14.9904,14.674,14.674,199973.12512617,0
+BCML.US,D,20201211,000000,14.2779,14.7831,14.2779,14.6243,16871.916874248,0
+BCML.US,D,20201214,000000,14.7434,14.8228,14.4467,14.5051,16166.569178835,0
+BCML.US,D,20201215,000000,14.7334,15.3081,14.7334,14.911,15723.207770292,0
+BCML.US,D,20201216,000000,15.0897,15.2436,15.05,15.0897,22412.926841489,0
+BCML.US,D,20201217,000000,15.179,15.456,14.9021,15.2783,21351.882379676,0
+BCML.US,D,20201218,000000,15.3467,15.4907,15.2038,15.2386,60492.633637637,0
+BCML.US,D,20201221,000000,15.1393,15.1393,14.7533,14.8923,19008.11275178,0
+BCML.US,D,20201222,000000,14.8525,14.8923,14.7334,14.793,10087.479683953,0
+BCML.US,D,20201223,000000,14.9607,15.2297,14.654,14.7533,23415.528208539,0
+BCML.US,D,20201224,000000,14.8128,14.921,14.6045,14.7831,4486.0113428184,0
+BCML.US,D,20201228,000000,14.9507,15.189,14.8347,14.8724,18612.110402785,0
+BCML.US,D,20201229,000000,15.0996,15.0996,14.7632,14.8525,12335.523553186,0
+BCML.US,D,20201230,000000,14.8525,15.5353,14.8525,15.3378,15956.980149342,0
+BCML.US,D,20201231,000000,14.911,15.5254,14.911,15.0203,9584.6675410801,0
+BCML.US,D,20210104,000000,15.06,15.2287,14.793,14.793,20568.946437769,0
+BCML.US,D,20210105,000000,14.8525,15.3815,14.8525,14.8923,19518.986011172,0
+BCML.US,D,20210106,000000,15.3279,15.8123,15.1989,15.318,55433.275382404,0
+BCML.US,D,20210107,000000,15.5353,15.5353,15.2187,15.2584,17483.554090126,0
+BCML.US,D,20210108,000000,15.4163,15.4341,15.05,15.2783,14872.759977538,0
+BCML.US,D,20210111,000000,15.0301,15.3567,15.0301,15.3467,17665.936851369,0
+BCML.US,D,20210112,000000,14.9707,15.3467,14.9707,15.3279,11873.016992908,0
+BCML.US,D,20210113,000000,15.1592,15.2088,14.9904,15.1493,17109.719811558,0
+BCML.US,D,20210114,000000,15.179,15.3864,15.179,15.2981,13497.331971486,0
+BCML.US,D,20210115,000000,15.0996,15.3378,15.0848,15.3081,18357.177592871,0
+BCML.US,D,20210119,000000,15.3378,15.4361,15.1592,15.2485,19936.148791029,0
+BCML.US,D,20210120,000000,15.2088,15.2981,15.1185,15.2684,11997.964298953,0
+BCML.US,D,20210121,000000,15.1096,15.2187,14.9507,14.9507,40474.866041853,0
+BCML.US,D,20210122,000000,14.8923,15.1493,14.7137,15.1493,31345.651584095,0
+BCML.US,D,20210125,000000,15.0699,15.0699,14.6342,14.7533,14477.765268108,0
+BCML.US,D,20210126,000000,15.1294,15.1294,14.7137,14.8525,31504.858635346,0
+BCML.US,D,20210127,000000,14.5548,14.674,14.4567,14.5548,34987.26097155,0
+BCML.US,D,20210128,000000,14.793,14.8903,14.5846,14.8525,18143.558005118,0
+BCML.US,D,20210129,000000,14.7831,14.8525,14.5548,14.5548,23122.305095161,0
+BCML.US,D,20210201,000000,14.7334,14.7334,14.3673,14.3772,17145.994835893,0
+BCML.US,D,20210202,000000,14.5945,14.669,14.3573,14.3573,18603.041646702,0
+BCML.US,D,20210203,000000,14.3573,14.649,14.2581,14.6342,31398.048841469,0
+BCML.US,D,20210204,000000,14.5151,14.6045,14.2382,14.5746,11657.382126026,0
+BCML.US,D,20210205,000000,14.5746,14.5746,14.4267,14.5051,39729.212763846,0
+BCML.US,D,20210208,000000,14.5051,15.0351,14.5051,15.0301,75461.119373838,0
+BCML.US,D,20210209,000000,15.0401,15.3964,14.7234,15.0301,31715.455304405,0
+BCML.US,D,20210210,000000,15.1592,15.2684,14.8525,14.9507,21619.914503934,0
+BCML.US,D,20210211,000000,15.186,15.1989,14.9021,14.9806,28301.572458612,0
+BCML.US,D,20210212,000000,15.05,15.0699,14.8525,15.0104,16452.738815259,0
+BCML.US,D,20210216,000000,15.2287,15.2287,14.9021,14.921,23370.184428119,0
+BCML.US,D,20210217,000000,14.921,15.1244,14.911,15.0699,13726.066152712,0
+BCML.US,D,20210218,000000,14.9707,15.0203,14.8625,14.9021,66283.538216968,0
+BCML.US,D,20210219,000000,14.921,15.0996,14.9021,14.9904,24494.710182518,0
+BCML.US,D,20210222,000000,15.0004,15.5949,15.0004,15.4063,22713.203431822,0
+BCML.US,D,20210223,000000,15.7338,16.6687,15.7338,16.5556,50092.785688574,0
+BCML.US,D,20210224,000000,16.5456,17.2581,16.5356,17.1093,36038.229037713,0
+BCML.US,D,20210225,000000,17.2184,17.2184,16.7878,16.8324,36244.795148512,0
+BCML.US,D,20210226,000000,16.8126,16.9515,16.7232,16.9217,33637.023954619,0
+BCML.US,D,20210301,000000,17.1093,17.1787,16.9317,16.9614,21271.271214487,0
+BCML.US,D,20210302,000000,17.0606,17.149,16.9317,16.9317,21157.407943656,0
+BCML.US,D,20210303,000000,17.0606,17.6244,17.0408,17.4269,28257.236317757,0
+BCML.US,D,20210304,000000,17.4269,17.8427,17.3276,17.7831,45803.264060906,0
+BCML.US,D,20210305,000000,18.0897,18.8123,17.9806,18.5156,33303.495258646,0
+BCML.US,D,20210308,000000,18.4858,18.7141,17.5648,17.5648,31122.963240259,0
+BCML.US,D,20210309,000000,17.6244,18.0897,17.3474,18.0303,29436.174608659,0
+BCML.US,D,20210310,000000,18.0054,18.7091,18.0054,18.4956,31225.742475875,0
+BCML.US,D,20210311,000000,18.318,18.4014,18.0104,18.3964,28114.151499546,0
+BCML.US,D,20210312,000000,18.4164,18.5553,18.0303,18.2189,26563.394209205,0
+BCML.US,D,20210315,000000,18.1196,18.1791,17.9856,18.0849,26358.843377535,0
+BCML.US,D,20210316,000000,17.535,17.7533,17.3773,17.6939,22719.249269211,0
+BCML.US,D,20210317,000000,17.7037,17.9906,17.5648,17.8229,39734.25096167,0
+BCML.US,D,20210318,000000,17.8923,18.4114,17.7533,18.0897,46095.47953472,0
+BCML.US,D,20210319,000000,18.0997,18.6247,17.5946,18.595,136056.53224709,0
+BCML.US,D,20210322,000000,18.4064,18.4064,17.4963,17.8626,34277.882717878,0
+BCML.US,D,20210323,000000,17.7236,18.05,17.3872,17.5747,28314.671772956,0
+BCML.US,D,20210324,000000,17.813,18.2089,17.5946,17.674,30303.752274016,0
+BCML.US,D,20210325,000000,17.9906,18.2783,17.5549,18.0997,18262.459473773,0
+BCML.US,D,20210326,000000,18.2486,18.2486,17.7633,17.9906,18406.551931551,0
+BCML.US,D,20210329,000000,18.1494,18.1494,17.6393,17.6839,12858.488487355,0
+BCML.US,D,20210330,000000,17.9509,18.07,17.6839,17.9707,23268.412832067,0
+BCML.US,D,20210331,000000,17.8526,18.0104,17.4666,17.8427,68788.530175243,0
+BCML.US,D,20210401,000000,17.7434,17.8824,17.6839,17.7733,28729.819273684,0
+BCML.US,D,20210405,000000,17.9122,17.9409,17.8229,17.8526,27599.247681895,0
+BCML.US,D,20210406,000000,17.9409,18.0104,17.8724,17.9221,20926.6584833,0
+BCML.US,D,20210407,000000,18.0104,18.0104,17.676,17.7037,22592.286684037,0
+BCML.US,D,20210408,000000,17.7733,17.803,17.674,17.6939,19677.185422857,0
+BCML.US,D,20210409,000000,17.7831,17.8526,17.6144,17.664,20800.703537691,0
+BCML.US,D,20210412,000000,17.7633,17.7633,17.674,17.674,19338.618529059,0
+BCML.US,D,20210413,000000,17.7533,17.7881,17.6244,17.674,16407.39503484,0
+BCML.US,D,20210414,000000,17.6839,17.9509,17.674,17.7037,25393.524674386,0
+BCML.US,D,20210415,000000,17.7831,17.813,17.674,17.6939,23532.414398064,0
+BCML.US,D,20210416,000000,17.8724,18.05,17.674,17.7137,295235.36958935,0
+BCML.US,D,20210419,000000,17.7037,17.9022,17.7037,17.8229,36632.736380989,0
+BCML.US,D,20210420,000000,17.7633,17.803,17.6939,17.7434,27455.155224119,0
+BCML.US,D,20210421,000000,17.7633,18.0006,17.7385,17.9122,20796.672979431,0
+BCML.US,D,20210422,000000,17.9022,17.9509,17.6244,17.664,22559.034578395,0
+BCML.US,D,20210423,000000,17.6839,18.2287,17.6839,18.06,30955.69507249,0
+BCML.US,D,20210426,000000,17.9906,18.2883,17.936,18.1295,29187.287636137,0
+BCML.US,D,20210427,000000,18.2386,18.2486,17.9122,18.0897,36528.949505808,0
+BCML.US,D,20210428,000000,18.1989,18.1989,17.803,17.932,24231.716256086,0
+BCML.US,D,20210429,000000,18.2089,18.2089,17.7434,17.8327,27885.417318319,0
+BCML.US,D,20210430,000000,17.7831,18.1692,17.7831,17.9122,52294.478137823,0
+BCML.US,D,20210503,000000,17.9707,18.1097,17.8923,18.0203,26292.339166253,0
+BCML.US,D,20210504,000000,17.8824,17.8824,17.674,17.6839,29206.432787868,0
+BCML.US,D,20210505,000000,17.6839,17.7733,17.6244,17.664,71621.004992103,0
+BCML.US,D,20210506,000000,17.6343,17.803,17.6343,17.7533,27824.958944426,0
+BCML.US,D,20210507,000000,17.7137,17.793,17.674,17.7236,20792.642421172,0
+BCML.US,D,20210510,000000,17.7137,17.8626,17.5747,17.5747,39257.637447486,0
+BCML.US,D,20210511,000000,17.5747,17.7336,17.5747,17.6045,39643.563400832,0
+BCML.US,D,20210512,000000,17.5847,17.7236,17.4467,17.5747,36615.606508386,0
+BCML.US,D,20210513,000000,17.6442,18.2386,17.5996,18.1394,149759.42268981,0
+BCML.US,D,20210514,000000,18.2089,18.5453,17.9806,18.4262,33676.321897649,0
+BCML.US,D,20210517,000000,18.338,18.4956,18.0402,18.3767,28565.574024609,0
+BCML.US,D,20210518,000000,18.3667,18.595,18.1989,18.3865,37698.819040625,0
+BCML.US,D,20210519,000000,18.2586,18.2586,17.674,18.1692,21381.103927059,0
+BCML.US,D,20210520,000000,18.0203,18.308,17.9022,18.2684,48412.042894364,0
+BCML.US,D,20210521,000000,18.4559,18.575,18.1742,18.3767,22294.025372834,0
+BCML.US,D,20210524,000000,18.3865,18.4709,18.0799,18.1791,27694.973440558,0
+BCML.US,D,20210525,000000,18.1295,18.1989,17.9806,18.0303,37611.154398482,0
+BCML.US,D,20210526,000000,18.1196,18.2586,18.1047,18.2287,17607.493756606,0
+BCML.US,D,20210527,000000,18.2983,18.4312,18.1196,18.2386,14140.206013874,0
+BCML.US,D,20210528,000000,18.1196,18.338,18.0006,18.338,18919.440470072,0
+BCML.US,D,20210601,000000,18.1394,18.4858,18.0799,18.3478,15062.196215734,0
+BCML.US,D,20210602,000000,18.2386,18.338,17.8824,17.9509,21278.324691441,0
+BCML.US,D,20210603,000000,17.8229,18.2883,17.5747,18.2287,29097.607714863,0
+BCML.US,D,20210604,000000,18.2189,18.5056,18.1196,18.4164,28447.680195519,0
+BCML.US,D,20210607,000000,18.4164,18.5353,18.3964,18.4858,48757.663265115,0
+BCML.US,D,20210608,000000,18.4956,18.5256,18.4164,18.4164,19729.58268023,0
+BCML.US,D,20210609,000000,18.4164,18.5303,18.4164,18.4956,22859.311168728,0
+BCML.US,D,20210610,000000,18.6049,18.6049,18.4262,18.5056,19205.610106496,0
+BCML.US,D,20210611,000000,18.3667,18.4659,18.1692,18.4659,36554.140494929,0
+BCML.US,D,20210614,000000,18.191,18.328,18.1891,18.1989,39292.904832256,0
+BCML.US,D,20210615,000000,18.2883,18.4362,17.8724,18.1791,47908.223111928,0
+BCML.US,D,20210616,000000,18.2189,18.328,17.8874,18.07,58792.745691696,0
+BCML.US,D,20210617,000000,18.1245,18.1444,17.793,17.8923,63754.362909133,0
+BCML.US,D,20210618,000000,17.7733,18.1642,17.7733,18.0303,104007.54824672,0
+BCML.US,D,20210621,000000,18.0799,18.2684,17.8327,17.9221,63659.644790036,0
+BCML.US,D,20210622,000000,17.7336,17.932,17.6244,17.674,113214.35095097,0
+BCML.US,D,20210623,000000,17.7236,17.8973,17.6442,17.664,101996.29967523,0
+BCML.US,D,20210624,000000,17.8724,17.8824,17.6541,17.7434,148622.80526064,0
+BCML.US,D,20210625,000000,17.8724,17.8724,17.3872,17.545,1524914.3584206,0
+BCML.US,D,20210628,000000,17.6144,17.7633,17.3077,17.535,78159.578128571,0
+BCML.US,D,20210629,000000,17.545,17.9509,17.545,17.8229,22373.628898459,0
+BCML.US,D,20210630,000000,17.7336,18.06,17.5847,17.7733,56879.238157998,0
+BCML.US,D,20210701,000000,17.793,18.0897,17.7733,17.9806,28492.016336373,0
+BCML.US,D,20210702,000000,17.9509,18.07,17.6124,17.7236,29164.111926143,0
+BCML.US,D,20210706,000000,17.793,17.8427,17.28,17.3276,43521.968086032,0
+BCML.US,D,20210707,000000,17.3474,17.6194,17.1986,17.1986,51171.967662553,0
+BCML.US,D,20210708,000000,17.1986,17.6244,16.9912,17.2482,63731.187199141,0
+BCML.US,D,20210709,000000,17.3773,17.8526,17.3276,17.7236,28924.293709704,0
+BCML.US,D,20210712,000000,17.5697,17.7831,17.4864,17.7633,14870.744698407,0
+BCML.US,D,20210713,000000,17.7236,17.9122,17.3127,17.5747,47119.241332632,0
+BCML.US,D,20210714,000000,17.6065,17.7831,17.5549,17.5946,10223.511025211,0
+BCML.US,D,20210715,000000,17.4864,18.0006,17.4864,17.9022,20057.065538814,0
+BCML.US,D,20210716,000000,17.7137,17.8229,17.4367,17.6541,17825.143902618,0
+BCML.US,D,20210719,000000,17.3872,17.6045,17.0111,17.2284,29971.231217608,0
+BCML.US,D,20210720,000000,17.3276,18.2586,17.3276,17.9022,33503.00789249,0
+BCML.US,D,20210721,000000,17.9022,18.2586,17.9022,17.9022,10624.55157203,0
+BCML.US,D,20210722,000000,17.813,17.8824,17.417,17.7037,9548.3925167446,0
+BCML.US,D,20210723,000000,18.1394,18.2953,18.0997,18.2287,9912.1503996641,0
+BCML.US,D,20210726,000000,18.2189,18.586,17.8327,18.0006,32903.46235139,0
+BCML.US,D,20210727,000000,18.0402,18.318,17.9707,18.2586,11897.200342466,0
+BCML.US,D,20210728,000000,18.318,18.8023,18.2783,18.328,16328.799148781,0
+BCML.US,D,20210729,000000,18.2586,18.2586,17.9707,17.9707,9352.9104411591,0
+BCML.US,D,20210730,000000,18.2189,18.2586,17.9221,18.1196,5347.5431707855,0
+BCML.US,D,20210802,000000,18.1196,18.2536,17.813,17.9608,11555.610529973,0
+BCML.US,D,20210803,000000,17.8923,18.07,17.6442,17.9707,13650.493185346,0
+BCML.US,D,20210804,000000,17.813,18.0997,17.6343,17.6939,17307.217166274,0
+BCML.US,D,20210805,000000,17.7137,17.808,17.5847,17.803,17807.006390451,0
+BCML.US,D,20210806,000000,17.8327,18.0303,17.7533,18.0006,6379.3660852164,0
+BCML.US,D,20210809,000000,18.0006,18.4559,17.7336,17.8724,11881.078109428,0
+BCML.US,D,20210810,000000,17.9122,17.9122,17.5251,17.7633,13087.222668581,0
+BCML.US,D,20210811,000000,18.2883,18.2883,17.5648,18.2089,1041.8993100796,0
+BCML.US,D,20210812,000000,18.1196,18.2189,17.6839,17.8626,12209.568607577,0
+BCML.US,D,20210813,000000,17.9122,17.9122,17.5847,17.5847,1019.7312396523,0
+BCML.US,D,20210816,000000,17.4269,17.5648,17.3276,17.5251,13750.249502269,0
+BCML.US,D,20210817,000000,17.5152,17.5152,17.159,17.3276,12455.432661406,0
+BCML.US,D,20210818,000000,17.2284,17.3426,17.1291,17.1986,12618.670270915,0
+BCML.US,D,20210819,000000,17.2979,17.2979,16.3074,17.1093,15359.449887372,0
+BCML.US,D,20210820,000000,17.1291,17.6541,16.892,17.2086,5650.8426798126,0
+BCML.US,D,20210823,000000,17.2879,17.3474,17.0111,17.3276,10123.754708288,0
+BCML.US,D,20210824,000000,17.3594,17.6045,16.8523,17.0894,15001.737841842,0
+BCML.US,D,20210825,000000,17.159,17.7037,17.1291,17.3077,14317.550577292,0
+BCML.US,D,20210826,000000,17.154,17.2086,17.0111,17.2086,1014.693041828,0
+BCML.US,D,20210827,000000,17.1689,17.2383,17.0309,17.139,11872.009353344,0
+BCML.US,D,20210830,000000,17.0796,17.0796,17.021,17.0309,1310.9390739009,0
+BCML.US,D,20210831,000000,17.2284,17.2284,16.9416,17.139,17607.493756606,0
+BCML.US,D,20210901,000000,17.159,17.2086,17.0656,17.1986,8163.895754608,0
+BCML.US,D,20210902,000000,17.1986,17.3177,17.0845,17.2383,15797.773098092,0
+BCML.US,D,20210903,000000,17.3276,17.6541,17.1093,17.1093,73204.00674852,0
+BCML.US,D,20210907,000000,17.3077,17.3077,16.9416,17.0309,4297.582744187,0
+BCML.US,D,20210908,000000,17.2681,17.7037,17.2284,17.5251,6020.6464001213,0
+BCML.US,D,20210909,000000,17.3872,17.5747,17.3376,17.4666,8179.0103480811,0
+BCML.US,D,20210910,000000,17.5251,17.9221,17.5251,17.8427,17329.3852367,0
+BCML.US,D,20210913,000000,17.8327,18.0203,17.7434,17.7434,43018.148303595,0
+BCML.US,D,20210914,000000,17.8724,18.318,17.7336,18.1097,16940.436364659,0
+BCML.US,D,20210915,000000,17.932,18.1097,17.8327,18.0799,49623.225651343,0
+BCML.US,D,20210916,000000,18.0997,18.1989,17.9806,18.1989,10178.167244791,0
+BCML.US,D,20210917,000000,18.07,18.1891,18.055,18.1196,26161.346022819,0
+BCML.US,D,20210920,000000,17.9122,18.0203,17.8327,18.0203,2831.4671772956,0
+BCML.US,D,20210921,000000,17.5251,18.05,17.5251,17.7336,4277.4299528895,0
+BCML.US,D,20210922,000000,17.8824,18.2287,17.8229,18.1891,4440.6675623991,0
+BCML.US,D,20210923,000000,18.1097,18.3478,18.0353,18.3478,7981.5129933658,0
+BCML.US,D,20210924,000000,18.1494,18.3767,18.1494,18.3767,565.28579589423,0
+BCML.US,D,20210927,000000,18.2586,18.2586,18.0104,18.1196,15758.475155062,0
+BCML.US,D,20210928,000000,17.793,18.318,17.793,18.2783,16798.359186013,0
+BCML.US,D,20210929,000000,18.2883,18.4164,18.2486,18.2486,2798.2150716547,0
+BCML.US,D,20210930,000000,18.3667,18.4164,17.9906,18.4164,7898.8865490462,0
+BCML.US,D,20211001,000000,18.318,18.8123,18.2386,18.2386,10019.967833106,0
+BCML.US,D,20211004,000000,18.5206,18.9115,18.2684,18.5553,19270.099038648,0
+BCML.US,D,20211005,000000,18.5653,18.6942,18.3717,18.6942,7028.2859649951,0
+BCML.US,D,20211006,000000,18.7249,18.8123,18.308,18.4659,19604.635374185,0
+BCML.US,D,20211007,000000,18.2307,18.6247,18.2307,18.6247,4672.42466232,0
+BCML.US,D,20211008,000000,18.3767,18.7239,18.0799,18.7239,2485.8468065438,0
+BCML.US,D,20211011,000000,18.6445,18.8321,18.338,18.338,9748.9127901545,0
+BCML.US,D,20211012,000000,18.5156,18.8213,18.0799,18.0799,5615.5752950419,0
+BCML.US,D,20211013,000000,18.2486,19.0603,18.1295,18.3577,10969.164303217,0
+BCML.US,D,20211014,000000,18.4164,18.5256,18.2287,18.3478,12363.737461002,0
+BCML.US,D,20211015,000000,18.3577,18.7636,18.1989,18.3667,9387.1701863648,0
+BCML.US,D,20211018,000000,18.2783,18.3667,18.2189,18.2189,27168.985587694,0
+BCML.US,D,20211019,000000,18.2586,18.2586,18.1841,18.2189,4585.7676597409,0
+BCML.US,D,20211020,000000,18.2586,18.308,18.2009,18.308,3229.4848054206,0
+BCML.US,D,20211021,000000,18.2983,18.2983,18.2189,18.2684,1223.2744317568,0
+BCML.US,D,20211022,000000,18.2089,18.3767,18.1891,18.2733,23546.521351972,0
+BCML.US,D,20211025,000000,18.1097,18.2684,17.9022,18.2684,14667.201506304,0
+BCML.US,D,20211026,000000,18.2386,18.2636,18.0353,18.2287,22072.344668562,0
+BCML.US,D,20211027,000000,18.2189,18.3478,18.1097,18.2189,6030.72279577,0
+BCML.US,D,20211028,000000,18.3905,18.4164,18.1196,18.3865,18978.891204399,0
+BCML.US,D,20211029,000000,18.5653,18.7339,18.2684,18.7041,12032.224044159,0
+BCML.US,D,20211101,000000,18.6147,19.1497,18.6147,19.1497,12908.8704656,0
+BCML.US,D,20211102,000000,19.0356,19.0356,18.852,19.0107,4483.9960636886,0
+BCML.US,D,20211103,000000,19.0703,19.1993,19.0603,19.1397,4603.9051719087,0
+BCML.US,D,20211104,000000,19.117,19.1299,18.9711,19.0009,3053.1478815677,0
+BCML.US,D,20211105,000000,19.11,19.4067,18.9909,19.0803,9275.3221946638,0
+BCML.US,D,20211108,000000,19.3273,19.3273,18.85,19.238,5297.1611925419,0
+BCML.US,D,20211109,000000,19.2876,19.4067,18.9413,19.1596,22414.942120619,0
+BCML.US,D,20211110,000000,19.1397,19.3075,19.1397,19.3075,2361.9071400643,0
+BCML.US,D,20211111,000000,19.2629,19.367,19.1447,19.2777,3329.2411223432,0
+BCML.US,D,20211112,000000,19.4563,19.4563,19.1299,19.3572,4452.7592371776,0
+BCML.US,D,20211115,000000,19.3968,19.3968,19.1397,19.1397,2116.0430862351,0
+BCML.US,D,20211116,000000,18.9909,18.9909,18.9909,18.9909,2494.9155626277,0
+BCML.US,D,20211117,000000,18.9115,19.0505,18.4659,19.0505,8287.8354210875,0
+BCML.US,D,20211118,000000,19.2281,19.2281,19.2281,19.2281,1170.8771743834,0
+BCML.US,D,20211119,000000,19.0107,19.1,18.8718,19.1,10757.559994593,0
+BCML.US,D,20211122,000000,19.0306,19.3075,18.0987,19.2777,22423.003237137,0
+BCML.US,D,20211123,000000,19.1497,19.2679,19.0107,19.1,21227.942713198,0
+BCML.US,D,20211124,000000,19.0703,19.4822,19.0703,19.2479,2394.1516061403,0
+BCML.US,D,20211126,000000,18.981,19.3075,18.862,19.0206,2955.406843775,0
+BCML.US,D,20211129,000000,19.0505,19.0505,17.9856,18.2189,9046.5880134374,0
+BCML.US,D,20211130,000000,18.0006,18.6644,17.6343,18.0303,12354.668704918,0
+BCML.US,D,20211201,000000,17.4269,18.9214,17.4269,18.308,15581.130591644,0
+BCML.US,D,20211202,000000,18.4164,18.4461,17.9806,18.3964,7825.3288608103,0
+BCML.US,D,20211203,000000,18.318,18.4749,18.1891,18.3767,3433.0279975252,0
+BCML.US,D,20211206,000000,18.3767,18.5553,17.8427,18.2189,10537.89456945,0
+BCML.US,D,20211207,000000,18.2287,18.4262,18.1692,18.4262,5050.2894991478,0
+BCML.US,D,20211208,000000,18.5453,18.7836,17.932,18.0402,10512.703580329,0
+BCML.US,D,20211209,000000,18.0402,18.0452,17.4219,17.7037,20022.805793609,0
+BCML.US,D,20211210,000000,17.9806,18.2386,17.6343,18.2386,9239.0471703284,0
+BCML.US,D,20211213,000000,18.0006,18.07,17.9806,18.06,20430.899817383,0
+BCML.US,D,20211214,000000,17.8903,18.1196,17.8903,18.07,20639.481207311,0
+BCML.US,D,20211215,000000,18.0799,18.5256,17.9806,18.06,19879.720975396,0
+BCML.US,D,20211216,000000,18.2684,18.8272,18.2684,18.318,28467.832986816,0
+BCML.US,D,20211217,000000,18.5653,18.6445,18.2486,18.318,44266.613724473,0
+BCML.US,D,20211220,000000,18.2189,18.4759,17.7831,18.07,28056.716044348,0
+BCML.US,D,20211221,000000,18.1295,18.3429,18.07,18.07,19069.578765238,0
+BCML.US,D,20211222,000000,18.1494,18.333,18.07,18.07,16279.424810102,0
+BCML.US,D,20211223,000000,18.3033,18.5403,18.2287,18.2287,4908.2123205006,0
+BCML.US,D,20211227,000000,18.0799,19.1299,18.0799,18.8123,35341.950098385,0
+BCML.US,D,20211228,000000,18.7636,19.11,18.6147,18.9612,10864.36978847,0
+BCML.US,D,20211229,000000,18.9612,18.9612,18.6347,18.7041,9514.1327715389,0
+BCML.US,D,20211230,000000,18.8917,19.0107,18.7239,18.8223,3114.6138950251,0
+BCML.US,D,20211231,000000,18.9115,18.9115,18.4956,18.575,3613.3954796377,0
+BCML.US,D,20220103,000000,18.7041,18.7934,18.6049,18.6049,1681.7504337744,0
+BCML.US,D,20220104,000000,18.8023,18.9711,18.7537,18.9115,5699.2093789265,0
+BCML.US,D,20220105,000000,18.9016,19.2679,18.8123,19.1348,36882.630993077,0
+BCML.US,D,20220106,000000,19.2092,19.3075,19.0703,19.1397,3935.8401403973,0
+BCML.US,D,20220107,000000,19.3075,19.3075,18.862,19.1993,6305.8083969806,0
+BCML.US,D,20220110,000000,19.2976,19.4862,19.1547,19.4266,13466.095144974,0
+BCML.US,D,20220111,000000,19.496,19.7035,19.496,19.6936,5837.2559993142,0
+BCML.US,D,20220112,000000,19.7035,19.7035,19.506,19.506,51851.116729278,0
+BCML.US,D,20220113,000000,19.5556,19.6995,19.5556,19.635,31034.290958549,0
+BCML.US,D,20220114,000000,19.6936,19.757,19.6052,19.7035,24248.846128689,0
+BCML.US,D,20220118,000000,19.7333,20.1589,19.6449,19.7134,82648.612390084,0
+BCML.US,D,20220119,000000,19.7035,19.9019,19.635,19.7928,92484.182182816,0
+BCML.US,D,20220120,000000,19.8027,19.8027,19.626,19.7035,13859.074575275,0
+BCML.US,D,20220121,000000,19.639,19.7928,19.635,19.6737,6359.2132939189,0
+BCML.US,D,20220124,000000,19.6052,19.625,19.3919,19.4067,13209.147055931,0
+BCML.US,D,20220125,000000,19.4762,19.5159,19.3075,19.4266,13336.109641105,0
+BCML.US,D,20220126,000000,19.6052,19.753,19.1993,19.1993,7595.5870400191,0
+BCML.US,D,20220127,000000,19.496,20.1986,19.3472,20.1986,20896.429296354,0
+BCML.US,D,20220128,000000,19.753,20.9609,19.6182,20.9609,11385.31944351,0
+BCML.US,D,20220131,000000,20.6939,20.6939,20.3734,20.5947,3359.4703092894,0
+BCML.US,D,20220201,000000,20.6045,20.9906,20.016,20.942,13910.464193083,0
+BCML.US,D,20220202,000000,20.3872,20.9906,20.1639,20.9906,7672.1676469495,0
+BCML.US,D,20220203,000000,20.9906,21.7836,20.6344,21.6843,28623.009479807,0
+BCML.US,D,20220204,000000,21.7736,22.4167,21.4164,21.6843,191669.16747204,0
+BCML.US,D,20220207,000000,21.9513,22.1102,21.5355,21.9811,116371.28570772,0
+BCML.US,D,20220208,000000,22.2878,22.4902,21.9016,22.0803,174053.61259893,0
+BCML.US,D,20220209,000000,22.1696,22.4366,21.6725,22.0505,271483.28976613,0
+BCML.US,D,20220210,000000,22.1299,22.1498,21.8719,22.0605,23816.568755359,0
+BCML.US,D,20220211,000000,22.1399,22.1994,21.9811,22.0406,20481.281795626,0
+BCML.US,D,20220214,000000,22.2688,22.4663,22.0307,22.0307,23436.688639401,0
+BCML.US,D,20220215,000000,22.1498,22.2878,22.1299,22.2193,20286.807359605,0
+BCML.US,D,20220216,000000,22.2242,22.3175,21.9016,22.3175,421929.92263919,0
+BCML.US,D,20220217,000000,22.0902,22.2778,22.0307,22.2292,21645.105493055,0
+BCML.US,D,20220218,000000,22.2977,22.5061,22.1002,22.3672,40550.439009218,0
+BCML.US,D,20220222,000000,22.4663,22.4961,22.2282,22.3672,35007.413762848,0
+BCML.US,D,20220223,000000,22.2778,22.4069,22.0307,22.0406,57421.348243902,0
+BCML.US,D,20220224,000000,22.0307,22.0505,21.3082,21.7042,33715.619840679,0
+BCML.US,D,20220225,000000,21.8035,22.0307,21.3965,22.0307,43652.961229465,0
+BCML.US,D,20220228,000000,21.7736,22.2391,21.7736,22.2391,100071.70810632,0
+BCML.US,D,20220301,000000,22.2679,22.4266,21.852,22.0108,59602.887901854,0
+BCML.US,D,20220302,000000,22.0208,22.2778,22.0208,22.0406,31005.069411168,0
+BCML.US,D,20220303,000000,22.1696,22.1895,22.0307,22.1696,51863.208404057,0
+BCML.US,D,20220304,000000,21.991,22.249,21.7836,22.2292,49538.583927892,0
+BCML.US,D,20220307,000000,22.12,22.258,21.5355,21.6347,57456.615628672,0
+BCML.US,D,20220308,000000,21.5851,22.0605,21.5355,21.6347,35080.971451084,0
+BCML.US,D,20220309,000000,21.9612,22.0307,21.5851,21.6049,25965.863947234,0
+BCML.US,D,20220310,000000,21.4164,22.1111,21.4164,22.0615,43711.404324228,0
+BCML.US,D,20220311,000000,22.1309,22.1806,21.9771,22.1209,45070.710097242,0
+BCML.US,D,20220314,000000,22.1806,22.26,21.9423,22.0416,35558.592604833,0
+BCML.US,D,20220315,000000,22.0813,22.1309,21.8531,21.9722,42789.414122368,0
+BCML.US,D,20220316,000000,22.1409,22.2004,21.9771,22.2004,76861.738369013,0
+BCML.US,D,20220317,000000,22.1209,22.2698,22.0019,22.1111,95143.342994519,0
+BCML.US,D,20220318,000000,22.0615,22.1309,21.7092,21.9423,155446.54039396,0
+BCML.US,D,20220321,000000,21.9523,22.1209,21.9523,22.0615,83467.823356326,0
+BCML.US,D,20220322,000000,22.1111,22.3095,22.1012,22.1409,69816.322531415,0
+BCML.US,D,20220323,000000,22.1209,22.1209,22.0218,22.0317,28123.220255629,0
+BCML.US,D,20220324,000000,22.0317,22.1409,21.8432,22.0218,55692.238750578,0
+BCML.US,D,20220325,000000,22.1111,22.3839,22.0714,22.1706,45041.488549861,0
+BCML.US,D,20220328,000000,22.0813,22.3989,22.0714,22.1706,26778.021436522,0
+BCML.US,D,20220329,000000,22.2401,22.2798,22.0615,22.0615,27145.809877702,0
+BCML.US,D,20220330,000000,22.1309,22.1309,21.6546,21.8035,19184.449675633,0
+BCML.US,D,20220331,000000,23.3417,23.3417,21.595,21.6049,41204.397086822,0
+BCML.US,D,20220401,000000,21.6049,21.9324,21.6049,21.6943,134636.76810018,0
+BCML.US,D,20220404,000000,21.7736,21.8133,21.6248,21.6843,72777.775212579,0
+BCML.US,D,20220405,000000,21.7836,21.7836,21.5156,21.6248,73229.197737642,0
+BCML.US,D,20220406,000000,21.5256,21.7042,21.3767,21.3866,57983.611121101,0
+BCML.US,D,20220407,000000,21.2378,21.5156,21.0889,21.327,45641.034090961,0
+BCML.US,D,20220408,000000,21.337,21.5355,21.2725,21.4859,46348.397065503,0
+BCML.US,D,20220411,000000,21.3569,21.6745,21.3569,21.466,52951.459134121,0
+BCML.US,D,20220412,000000,21.4065,21.6843,21.3767,21.4462,84138.911306532,0
+BCML.US,D,20220413,000000,21.337,21.5851,21.2775,21.4859,60918.865173578,0
+BCML.US,D,20220414,000000,21.4958,21.6347,21.3866,21.5256,51492.397044184,0
+BCML.US,D,20220418,000000,21.5256,21.6049,21.1583,21.2576,102832.64051407,0
+BCML.US,D,20220419,000000,21.3072,22.1111,21.3072,22.1012,107219.90317953,0
+BCML.US,D,20220420,000000,22.2401,22.4783,22.2401,22.4783,59246.183495888,0
+BCML.US,D,20220421,000000,22.4783,22.7561,22.4584,22.4882,73954.698224352,0
+BCML.US,D,20220422,000000,22.6072,22.8256,22.5974,22.8157,180653.65174885,0
+BCML.US,D,20220425,000000,22.7463,23.2126,22.5875,23.1135,117719.50744552,0
+BCML.US,D,20220426,000000,23.0738,23.1631,22.3393,22.5775,102037.61289738,0
+BCML.US,D,20220427,000000,22.6469,22.8455,22.4981,22.8455,68055.97621158,0
+BCML.US,D,20220428,000000,22.9646,23.034,22.6519,22.9049,106222.3400103,0
+BCML.US,D,20220429,000000,22.8256,22.8256,22.1806,22.4783,99615.247383429,0
+BCML.US,D,20220502,000000,22.5478,22.6469,21.9026,22.0912,131535.2535195,0
+BCML.US,D,20220503,000000,22.2004,22.4187,22.0416,22.3989,72677.011256091,0
+BCML.US,D,20220504,000000,22.3592,22.4089,22.0912,22.379,121885.0894067,0
+BCML.US,D,20220505,000000,22.3492,22.4089,22.1706,22.2302,137668.75555089,0
+BCML.US,D,20220506,000000,22.1012,22.2947,21.9423,22.1012,94794.699705073,0
+BCML.US,D,20220509,000000,21.9126,21.9126,21.3072,21.5156,101267.77626982,0
+BCML.US,D,20220510,000000,21.5057,21.6745,20.6324,20.7316,115549.05182278,0
+BCML.US,D,20220511,000000,20.8607,21.337,20.7316,21.2378,178120.44588275,0
+BCML.US,D,20220512,000000,21.2378,21.337,21.0393,21.3072,93552.280121582,0
+BCML.US,D,20220513,000000,21.3172,21.7479,21.3122,21.7042,81073.671750185,0
+BCML.US,D,20220516,000000,21.5156,21.7141,21.3668,21.7141,126306.61181737,0
+BCML.US,D,20220517,000000,21.9325,22.6767,21.9325,22.6272,121703.71428503,0
+BCML.US,D,20220518,000000,22.6072,22.6767,22.0813,22.1706,52423.456002127,0
+BCML.US,D,20220519,000000,21.9523,22.0912,21.5156,21.5156,45209.764357196,0
+BCML.US,D,20220520,000000,21.5355,21.734,21.0393,21.3569,79436.257457265,0
+BCML.US,D,20220523,000000,21.4859,22.25,21.4759,22.0317,74751.741120167,0
+BCML.US,D,20220524,000000,21.9523,21.9523,21.3172,21.6446,90064.839587555,0
+BCML.US,D,20220525,000000,21.734,22.1806,21.6943,22.0019,62575.424618232,0
+BCML.US,D,20220526,000000,22.1309,22.7263,21.9076,22.4286,70053.11782916,0
+BCML.US,D,20220527,000000,22.5675,23.1233,22.5675,22.9943,50218.740634182,0
+BCML.US,D,20220531,000000,22.9646,23.1532,22.6569,22.9943,53002.84875193,0
+BCML.US,D,20220601,000000,22.9049,23.2523,22.8256,23.1432,107339.81228775,0
+BCML.US,D,20220602,000000,23.0142,23.3565,22.9049,23.1631,74580.442394138,0
+BCML.US,D,20220603,000000,23.0538,23.1035,22.9249,23.0142,59582.735110556,0
+BCML.US,D,20220606,000000,23.1929,23.2126,22.8752,22.9646,157491.04107109,0
+BCML.US,D,20220607,000000,22.9349,22.9349,22.1806,22.6569,250687.62442628,0
+BCML.US,D,20220608,000000,22.7363,22.8157,22.3095,22.7363,72165.130357135,0
+BCML.US,D,20220609,000000,22.5875,22.8008,22.25,22.2798,77219.450414543,0
+BCML.US,D,20220610,000000,21.992,22.1905,21.7141,21.853,36605.530112736,0
+BCML.US,D,20220613,000000,21.5156,21.5752,20.8011,20.8705,58744.378992581,0
+BCML.US,D,20220614,000000,20.8705,21.4859,20.8705,21.3569,96442.190393642,0
+BCML.US,D,20220615,000000,21.5355,22.1209,21.3767,21.8729,85420.628833051,0
+BCML.US,D,20220616,000000,21.6342,21.8431,21.0374,21.1866,107660.30430401,0
+BCML.US,D,20220617,000000,21.3358,21.8928,21.0473,21.3756,113882.43792748,0
+BCML.US,D,20220621,000000,21.5248,22.0818,21.3855,21.6242,100434.82775659,0
+BCML.US,D,20220622,000000,21.5646,21.7834,21.2462,21.2462,296763.30091766,0
+BCML.US,D,20220623,000000,21.4054,21.4551,20.7688,20.8086,134123.22258437,0
+BCML.US,D,20220624,000000,20.9777,21.3954,20.0328,20.0427,1795963.7267705,0
+BCML.US,D,20220627,000000,20.2516,21.1219,20.0825,20.9976,168895.38862659,0
+BCML.US,D,20220628,000000,21.0572,21.2761,20.8882,20.9578,247754.32210405,0
+BCML.US,D,20220629,000000,20.908,21.2761,20.4604,20.54,219821.57681488,0
+BCML.US,D,20220630,000000,20.4108,20.6296,20.2267,20.5698,120831.44222631,0
+BCML.US,D,20220701,000000,20.6494,20.9379,20.3411,20.8682,72263.813656816,0
+BCML.US,D,20220705,000000,20.53,20.7588,20.2118,20.719,68504.79642977,0
+BCML.US,D,20220706,000000,20.5898,20.9031,20.4704,20.56,53565.241470181,0
+BCML.US,D,20220707,000000,20.5898,20.8584,20.4903,20.54,68940.114552078,0
+BCML.US,D,20220708,000000,20.5898,20.9678,20.4008,20.6892,156122.37074223,0
+BCML.US,D,20220711,000000,20.6892,20.8584,20.5202,20.5898,208723.4780801,0
+BCML.US,D,20220712,000000,20.55,20.8086,20.55,20.6792,90016.348076495,0
+BCML.US,D,20220713,000000,20.4704,20.54,20.2814,20.3014,48345.445417006,0
+BCML.US,D,20220714,000000,20.0427,20.0476,19.6647,19.9333,76612.973465374,0
+BCML.US,D,20220715,000000,20.1919,20.56,19.8736,20.5002,58065.20432342,0
+BCML.US,D,20220718,000000,20.55,20.8782,20.3908,20.5898,43682.615275514,0
+BCML.US,D,20220719,000000,20.8882,21.0076,20.6396,20.6892,120037.21285767,0
+BCML.US,D,20220720,000000,20.6694,21.0871,20.5898,20.7887,136495.857154,0
+BCML.US,D,20220721,000000,20.6892,21.102,20.5998,20.7887,74389.131233166,0
+BCML.US,D,20220722,000000,20.6296,20.9678,18.5009,18.9784,183023.6232058,0
+BCML.US,D,20220725,000000,19.048,19.1475,18.8193,18.9585,82275.125116276,0
+BCML.US,D,20220726,000000,18.9187,19.0281,18.7993,18.8193,91959.696645599,0
+BCML.US,D,20220727,000000,18.9485,19.0182,18.8193,18.9386,84570.3474563,0
+BCML.US,D,20220728,000000,18.9784,18.9983,18.6899,18.8292,94472.075369961,0
+BCML.US,D,20220729,000000,18.9983,19.6995,18.8193,19.4857,184014.90188616,0
+BCML.US,D,20220801,000000,19.3763,19.5454,18.9187,19.4161,107076.19384428,0
+BCML.US,D,20220802,000000,19.4161,19.4161,18.8566,19.0381,79820.051548894,0
+BCML.US,D,20220803,000000,18.9685,19.0878,18.9585,18.9784,39487.274572529,0
+BCML.US,D,20220804,000000,18.8591,19.0779,18.7695,18.7795,46012.019638998,0
+BCML.US,D,20220805,000000,18.6303,19.0977,18.1627,19.0381,39469.178207167,0
+BCML.US,D,20220808,000000,19.2569,19.2569,19.0779,19.1375,30886.474257637,0
+BCML.US,D,20220809,000000,19.2669,19.3763,19.1077,19.2669,44505.999899464,0
+BCML.US,D,20220810,000000,19.4757,19.7045,19.1276,19.1773,36441.053070002,0
+BCML.US,D,20220811,000000,19.3663,19.3763,19.1375,19.1575,30823.136978871,0
+BCML.US,D,20220812,000000,19.2768,19.3763,19.2469,19.3763,35708.150272859,0
+BCML.US,D,20220815,000000,19.1575,19.4857,19.1575,19.4857,25048.385721275,0
+BCML.US,D,20220816,000000,19.4161,19.7194,19.3166,19.615,39143.44363066,0
+BCML.US,D,20220817,000000,19.7344,19.7344,19.3166,19.5056,29842.917188455,0
+BCML.US,D,20220818,000000,19.6249,19.6249,19.2718,19.5454,41936.316018125,0
+BCML.US,D,20220819,000000,19.3663,19.6647,19.1873,19.5851,56435.526087249,0
+BCML.US,D,20220822,000000,19.4359,19.4956,19.1375,19.2469,50418.484604534,0
+BCML.US,D,20220823,000000,19.1972,19.3365,19.1276,19.1674,35174.307494692,0
+BCML.US,D,20220824,000000,19.1177,19.1972,18.9087,18.9585,29561.418171719,0
+BCML.US,D,20220825,000000,18.8789,19.3166,18.1627,19.3166,46690.633340056,0
+BCML.US,D,20220826,000000,19.3564,19.4061,19.0381,19.1475,42342.478885128,0
+BCML.US,D,20220829,000000,18.9784,19.1375,18.6999,18.8292,45189.640368679,0
+BCML.US,D,20220830,000000,18.9187,18.9187,18.4611,18.5307,38681.98631394,0
+BCML.US,D,20220831,000000,18.6701,18.6701,18.3119,18.5109,50997.568296104,0
+BCML.US,D,20220901,000000,18.3815,18.5607,18.2623,18.2721,46640.365658496,0
+BCML.US,D,20220902,000000,18.4313,18.7297,18.4213,18.6005,58150.659382072,0
+BCML.US,D,20220906,000000,18.5905,18.5905,18.2225,18.3319,42478.20162534,0
+BCML.US,D,20220907,000000,18.3777,18.6849,18.3517,18.4711,172976.11901561,0
+BCML.US,D,20220908,000000,18.4313,18.9287,18.2423,18.7397,27600.978590885,0
+BCML.US,D,20220909,000000,18.9685,19.4956,18.6601,18.8989,22540.028411439,0
+BCML.US,D,20220912,000000,18.9386,19.0182,18.8989,18.9784,18787.043306181,0
+BCML.US,D,20220913,000000,18.9386,18.9386,18.4811,18.5507,41953.407029855,0
+BCML.US,D,20220914,000000,18.3418,18.9237,18.3418,18.5109,53298.822757915,0
+BCML.US,D,20220915,000000,18.4411,18.8799,18.4411,18.6306,35041.702917985,0
+BCML.US,D,20220916,000000,18.491,18.6356,18.2117,18.6106,53764.233422078,0
+BCML.US,D,20220919,000000,18.7154,18.9447,18.6506,18.8899,29560.201591692,0
+BCML.US,D,20220920,000000,18.8799,19.3587,18.7104,18.8899,24001.496021366,0
+BCML.US,D,20220921,000000,19.0295,19.0295,18.5907,18.6306,44169.851459155,0
+BCML.US,D,20220922,000000,18.4162,18.5408,18.1917,18.471,31367.984085072,0
+BCML.US,D,20220923,000000,18.1219,18.3613,18.1219,18.2616,30470.610079761,0
+BCML.US,D,20220926,000000,18.2516,18.3812,18.1618,18.2017,29212.281167287,0
+BCML.US,D,20220927,000000,18.2516,18.2516,17.9723,17.9823,38251.193634185,0
+BCML.US,D,20220928,000000,18.0322,18.2516,18.0322,18.092,26466.01591528,0
+BCML.US,D,20220929,000000,17.9424,17.9424,17.733,17.8826,37848.127321185,0
+BCML.US,D,20220930,000000,17.9424,17.9424,17.5135,17.5335,55801.623342515,0
+BCML.US,D,20221003,000000,17.7828,17.8327,17.5634,17.6332,29931.183024055,0
+BCML.US,D,20221004,000000,17.7429,18.082,17.7429,18.0421,31221.596817166,0
+BCML.US,D,20221005,000000,17.8427,17.9723,17.7828,17.9225,27199.957559847,0
+BCML.US,D,20221006,000000,17.9524,18.0122,17.7479,17.9624,27014.466843666,0
+BCML.US,D,20221007,000000,17.8626,18.1917,17.5235,17.5734,26575.30503995,0
+BCML.US,D,20221010,000000,17.5784,17.8327,17.5634,17.5834,26145.167108912,0
+BCML.US,D,20221011,000000,17.5734,17.7928,17.4737,17.6831,39401.23607451,0
+BCML.US,D,20221012,000000,17.723,18.0421,17.5834,17.9923,31133.363395415,0
+BCML.US,D,20221013,000000,17.8626,18.8001,17.8626,18.7403,39002.18037159,0
+BCML.US,D,20221014,000000,18.8999,18.9098,18.491,18.6206,24254.164456381,0
+BCML.US,D,20221017,000000,18.85,18.9797,18.5308,18.6106,47472.588859705,0
+BCML.US,D,20221018,000000,18.8201,18.8949,18.471,18.6505,22083.421750798,0
+BCML.US,D,20221019,000000,18.6705,18.6804,18.1967,18.5508,38023.591512168,0
+BCML.US,D,20221020,000000,18.6804,18.8301,18.3114,18.5009,24489.787798557,0
+BCML.US,D,20221021,000000,19.4285,19.4285,17.7529,17.8427,42265.814323865,0
+BCML.US,D,20221024,000000,17.7429,18.2017,17.5858,18.1519,76664.816976594,0
+BCML.US,D,20221025,000000,18.2516,18.9298,17.8826,18.84,45304.854111682,0
+BCML.US,D,20221026,000000,18.7503,19.1891,18.0421,19.1193,65095.209549468,0
+BCML.US,D,20221027,000000,19.2988,19.3487,18.8201,18.9996,60550.185676761,0
+BCML.US,D,20221028,000000,19.1891,19.3487,18.9447,19.2489,44950.917772157,0
+BCML.US,D,20221031,000000,19.2589,19.2988,19.0395,19.1791,29534.132626174,0
+BCML.US,D,20221101,000000,19.0993,19.2589,18.9497,19.1991,17126.307692412,0
+BCML.US,D,20221102,000000,19.1193,19.608,18.9497,19.1093,27249.087533322,0
+BCML.US,D,20221103,000000,19.0993,19.0993,18.8999,19.0395,19796.371352906,0
+BCML.US,D,20221104,000000,19.1392,19.3287,19.0594,19.229,19226.864721602,0
+BCML.US,D,20221107,000000,19.2888,19.3886,19.0196,19.1492,36177.708223032,0
+BCML.US,D,20221108,000000,19.0295,19.4135,19.0295,19.1891,16938.811671191,0
+BCML.US,D,20221109,000000,19.1891,19.1891,18.86,19.0096,24033.580902003,0
+BCML.US,D,20221110,000000,19.1991,19.6778,19.1592,19.4085,66646.312997753,0
+BCML.US,D,20221111,000000,19.3088,19.3387,18.9438,19.0694,15549.135278609,0
+BCML.US,D,20221114,000000,19.1093,19.1093,18.6306,18.6306,21239.188329042,0
+BCML.US,D,20221115,000000,18.8699,19.0694,18.4511,18.7602,21106.838196415,0
+BCML.US,D,20221116,000000,18.8699,18.9298,18.471,18.6106,14169.485411227,0
+BCML.US,D,20221117,000000,18.6505,18.7902,18.1519,18.6705,27871.73474818,0
+BCML.US,D,20221118,000000,18.8899,19.1791,18.84,18.9896,24171.946949749,0
+BCML.US,D,20221121,000000,19.0295,19.3088,18.9198,19.1293,16818.493368803,0
+BCML.US,D,20221122,000000,19.2988,19.6379,18.85,19.5282,24313.320955055,0
+BCML.US,D,20221123,000000,19.618,19.618,19.1303,19.2489,6242.5145888974,0
+BCML.US,D,20221125,000000,19.3387,19.3886,19.1741,19.3886,3712.8222811897,0
+BCML.US,D,20221128,000000,19.3886,19.3886,18.6206,18.8999,25176.604774689,0
+BCML.US,D,20221129,000000,18.9697,18.9697,18.4311,18.5009,24721.400530654,0
+BCML.US,D,20221130,000000,18.3015,18.9098,18.3015,18.9098,78685.161804192,0
+BCML.US,D,20221201,000000,18.8201,19.0096,18.476,18.9497,31018.058355626,0
+BCML.US,D,20221202,000000,18.9298,19.1891,18.8001,19.0495,18172.074270668,0
+BCML.US,D,20221205,000000,19.1293,19.1293,18.6804,18.8101,24648.206896702,0
+BCML.US,D,20221206,000000,18.8999,18.8999,18.5807,18.7303,20737.862069092,0
+BCML.US,D,20221207,000000,18.7403,19.1392,18.6406,18.8001,30080.57824952,0
+BCML.US,D,20221208,000000,19.5781,19.5781,18.7104,18.7902,16884.668435116,0
+BCML.US,D,20221209,000000,18.84,18.84,18.3862,18.6306,24449.681697762,0
+BCML.US,D,20221212,000000,18.5508,18.9797,18.4601,18.8799,35054.737400744,0
+BCML.US,D,20221213,000000,19.0395,19.4883,18.91,19.3686,37974.461538693,0
+BCML.US,D,20221214,000000,19.229,19.239,18.7403,18.85,35098.854111619,0
+BCML.US,D,20221215,000000,18.75,18.75,18.42,18.58,26017,0
+BCML.US,D,20221216,000000,18.33,19.32,18.33,19.32,99574,0
+BCML.US,D,20221219,000000,19.18,19.36,18.82,18.86,44139,0
+BCML.US,D,20221220,000000,18.82,19.1343,18.73,18.76,37744,0
+BCML.US,D,20221221,000000,18.81,19.14,18.81,19.02,22992,0
+BCML.US,D,20221222,000000,18.89,18.9771,18.6103,18.81,30919,0
+BCML.US,D,20221223,000000,18.9,19.13,18.9,18.91,15023,0
+BCML.US,D,20221227,000000,18.95,19.05,18.91,19.03,12357,0
+BCML.US,D,20221228,000000,18.9,19,18.65,18.68,26493,0
+BCML.US,D,20221229,000000,18.84,19.13,18.415,19.03,14690,0
+BCML.US,D,20221230,000000,19.0816,19.175,18.98,18.98,9746,0
+BCML.US,D,20230103,000000,19.06,19.13,18.9,18.98,36717,0
+BCML.US,D,20230104,000000,19.13,19.13,18.89,18.89,23815,0
+BCML.US,D,20230105,000000,18.88,18.92,18.62,18.72,19532,0
+BCML.US,D,20230106,000000,18.89,19.04,18.68,18.99,21622,0
+BCML.US,D,20230109,000000,18.89,19.0992,18.85,18.99,17286,0
+BCML.US,D,20230110,000000,18.96,19.29,18.85,19.14,14071,0
+BCML.US,D,20230111,000000,19.16,19.24,19.04,19.2,22049,0
+BCML.US,D,20230112,000000,19.2,19.74,19.2,19.48,17709,0
+BCML.US,D,20230113,000000,19.325,19.6118,19.29,19.61,32573,0
+BCML.US,D,20230117,000000,19.7011,19.7011,19.38,19.49,7138,0
+BCML.US,D,20230118,000000,19.59,19.59,18.93,18.93,18933,0
+BCML.US,D,20230119,000000,18.86,19.02,18.73,19,19360,0
+BCML.US,D,20230120,000000,19.12,19.14,19,19.14,14951,0
+BCML.US,D,20230123,000000,19.27,19.275,18.96,19.1,17338,0
+BCML.US,D,20230124,000000,19.06,19.12,18.76,19.01,14850,0
+BCML.US,D,20230125,000000,18.86,19.2,18.76,19.2,18182,0
+BCML.US,D,20230126,000000,18.97,19.23,18.9,19.04,26680,0
+BCML.US,D,20230127,000000,19.59,19.59,18.8486,19.32,10763,0
+BCML.US,D,20230130,000000,19.22,19.75,19.15,19.54,170321,0
+BCML.US,D,20230131,000000,19.5,20.25,19.4685,20.11,34064,0
+BCML.US,D,20230201,000000,20.13,20.81,20.08,20.64,24807,0
+BCML.US,D,20230202,000000,20.78,20.9121,20.57,20.89,23242,0
+BCML.US,D,20230203,000000,20.9,20.94,20.63,20.86,26163,0
+BCML.US,D,20230206,000000,21,21.07,20.675,20.8,13991,0
+BCML.US,D,20230207,000000,20.59,21,20.35,20.83,13446,0
+BCML.US,D,20230208,000000,20.88,21.05,20.67,20.67,23094,0
+BCML.US,D,20230209,000000,20.745,20.745,20.41,20.46,9130,0
+BCML.US,D,20230210,000000,20.5,20.5,20.08,20.18,7351,0
+BCML.US,D,20230213,000000,20.27,20.34,19.8201,19.98,30929,0
+BCML.US,D,20230214,000000,19.81,19.95,19,19.74,150818,0
+BCML.US,D,20230215,000000,19.74,20.09,19.74,20,33021,0
+BCML.US,D,20230216,000000,19.7,20.11,19.7,19.88,17381,0
+BCML.US,D,20230217,000000,19.99,20.105,19.88,19.99,45233,0
+BCML.US,D,20230221,000000,19.98,20.14,19.64,19.76,18737,0
+BCML.US,D,20230222,000000,19.6239,19.79,19.485,19.56,11718,0
+BCML.US,D,20230223,000000,19.79,19.79,19.59,19.62,9254,0
+BCML.US,D,20230224,000000,19.52,19.8,19.42,19.8,201705,0
+BCML.US,D,20230227,000000,19.95,20.62,19.95,20.46,37297,0
+BCML.US,D,20230228,000000,20.43,20.9917,20.43,20.53,21566,0
+BCML.US,D,20230301,000000,20.53,20.81,19.6747,20.54,12804,0
+BCML.US,D,20230302,000000,20.52,20.52,19.93,20.1,11655,0
+BCML.US,D,20230303,000000,20.18,20.29,20.04,20.29,9918,0
+BCML.US,D,20230306,000000,20.02,20.05,19.61,20.02,57265,0
+BCML.US,D,20230307,000000,19.995,20.36,19.8128,19.98,15066,0
+BCML.US,D,20230308,000000,19.76,20.14,19.76,19.88,19829,0
+BCML.US,D,20230309,000000,19.71,19.87,19.08,19.24,77659,0
+BCML.US,D,20230310,000000,19.02,19.02,18.19,18.37,30699,0
+BCML.US,D,20230313,000000,18.08,18.08,16.94,17.18,86289,0
+BCML.US,D,20230314,000000,17.99,19,16.87,17.09,142968,0
+BCML.US,D,20230315,000000,16.75,17.7173,16.75,17.25,32117,0
+BCML.US,D,20230316,000000,16.93,18.335,16.66,17.91,37860,0
+BCML.US,D,20230317,000000,17.76,17.84,17.55,17.75,92627,0
+BCML.US,D,20230320,000000,17.95,18.47,17.66,18.02,49066,0
+BCML.US,D,20230321,000000,18.34,18.92,18,18.3,29422,0
+BCML.US,D,20230322,000000,18.49,18.49,17.31,17.46,28135,0
+BCML.US,D,20230323,000000,17.68,17.74,17.11,17.21,96013,0
+BCML.US,D,20230324,000000,17.06,17.47,17.01,17.38,29936,0
+BCML.US,D,20230327,000000,17.67,17.94,17.63,17.75,17206,0
+BCML.US,D,20230328,000000,17.67,17.69,17.14,17.33,20934,0
+BCML.US,D,20230329,000000,17.38,17.38,17.145,17.25,21676,0
+BCML.US,D,20230330,000000,17.22,17.225,16.81,16.88,18197,0
+BCML.US,D,20230331,000000,16.91,17.08,16.8236,17.08,28053,0
+BCML.US,D,20230403,000000,16.96,17.08,16.49,16.63,36684,0
+BCML.US,D,20230404,000000,16.5494,16.72,16.42,16.5,49075,0
+BCML.US,D,20230405,000000,16.36,16.61,16.36,16.5,27354,0
+BCML.US,D,20230406,000000,16.64,16.69,16.45,16.55,18993,0
+BCML.US,D,20230410,000000,16.49,16.64,16.34,16.37,33400,0
+BCML.US,D,20230411,000000,16.38,16.85,16.31,16.61,124833,0
+BCML.US,D,20230412,000000,16.56,16.88,16.56,16.74,23865,0
+BCML.US,D,20230413,000000,16.79,17,16.58,16.7,39964,0
+BCML.US,D,20230414,000000,16.83,16.95,16.3,16.34,19258,0
+BCML.US,D,20230417,000000,16.36,16.91,16.17,16.79,21585,0
+BCML.US,D,20230418,000000,16.93,16.965,16.53,16.71,16605,0
+BCML.US,D,20230419,000000,16.5548,17.055,16.5548,16.88,20124,0
+BCML.US,D,20230420,000000,16.71,17.17,16.47,16.63,19423,0
+BCML.US,D,20230421,000000,16.52,16.92,16.16,16.16,30675,0
+BCML.US,D,20230424,000000,16.29,17.0085,16.23,16.59,22051,0
+BCML.US,D,20230425,000000,16.47,16.47,15.96,15.96,19021,0
+BCML.US,D,20230426,000000,15.93,16.25,15.72,16.1,65333,0
+BCML.US,D,20230427,000000,16.21,16.53,15.68,16.31,21189,0
+BCML.US,D,20230428,000000,16.37,17.23,16.31,16.68,26854,0
+BCML.US,D,20230501,000000,16.9,16.9,16.36,16.4,22207,0
+BCML.US,D,20230502,000000,16.42,16.9,15.59,15.66,28745,0
+BCML.US,D,20230503,000000,15.73,16.74,15.73,15.87,91189,0
+BCML.US,D,20230504,000000,15.73,15.85,15.45,15.72,43765,0
+BCML.US,D,20230505,000000,15.71,16.18,15.68,15.89,41309,0
+BCML.US,D,20230508,000000,15.94,15.94,15.28,15.35,20006,0
+BCML.US,D,20230509,000000,15.33,15.4199,15.1,15.39,16152,0
+BCML.US,D,20230510,000000,15.5,15.5,15.03,15.235,22791,0
+BCML.US,D,20230511,000000,15.08,15.465,15.07,15.25,18462,0
+BCML.US,D,20230512,000000,15.05,15.18,15.03,15.13,19126,0
+BCML.US,D,20230515,000000,15.03,15.37,15.03,15.05,15488,0
+BCML.US,D,20230516,000000,15.02,15.23,15.02,15.1,10618,0
+BCML.US,D,20230517,000000,15.3,15.73,15.29,15.62,104156,0
+BCML.US,D,20230518,000000,15.65,15.84,15.31,15.63,34164,0
+BCML.US,D,20230519,000000,15.84,16.01,15.58,15.75,19813,0
+BCML.US,D,20230522,000000,15.9,16.3,15.83,16.11,28718,0
+BCML.US,D,20230523,000000,15.745,16.74,15.745,16.45,34883,0
+BCML.US,D,20230524,000000,16.45,16.75,16.3696,16.48,59867,0
+BCML.US,D,20230525,000000,16.4,16.51,16.01,16.01,25574,0
+BCML.US,D,20230526,000000,16.08,16.295,16.03,16.14,14030,0
+BCML.US,D,20230530,000000,16.0601,16.43,16.0601,16.26,17780,0
+BCML.US,D,20230531,000000,15.89,16.46,15.89,16.21,29373,0
+BCML.US,D,20230601,000000,16.33,16.5,15.92,16.02,59145,0
+BCML.US,D,20230602,000000,16.27,17,15.96,16.95,37574,0
+BCML.US,D,20230605,000000,16.93,16.9683,16.39,16.62,217014,0
+BCML.US,D,20230606,000000,16.54,17.39,16.54,17.32,46154,0
+BCML.US,D,20230607,000000,17.42,17.95,17.42,17.92,49309,0
+BCML.US,D,20230608,000000,17.84,17.84,17.45,17.59,34517,0
+BCML.US,D,20230609,000000,17.22,17.595,17.22,17.47,24382,0
+BCML.US,D,20230612,000000,17.39,17.5742,16.97,17.06,42122,0
+BCML.US,D,20230613,000000,17.14,17.305,16.88,17.13,54898,0
+BCML.US,D,20230614,000000,17.49,17.49,16.77,17.06,49983,0
+BCML.US,D,20230615,000000,16.9,17.06,16.66,16.98,46903,0
+BCML.US,D,20230616,000000,17.13,18.53,16.69,18.53,281580,0
+BCML.US,D,20230620,000000,18.48,18.52,18.11,18.17,75331,0
+BCML.US,D,20230621,000000,18.15,18.205,17.98,18.01,49896,0
+BCML.US,D,20230622,000000,17.87,17.87,17.57,17.69,39092,0
+BCML.US,D,20230623,000000,17.52,17.65,16.625,17.41,181229,0
+BCML.US,D,20230626,000000,17.32,17.45,17.18,17.18,39170,0
+BCML.US,D,20230627,000000,17.005,17.14,16.69,16.91,30848,0
+BCML.US,D,20230628,000000,16.8301,17.1,16.73,16.89,22734,0
+BCML.US,D,20230629,000000,17.02,17.27,16.96,17.12,19603,0
+BCML.US,D,20230630,000000,17.09,17.09,16.63,16.68,43457,0
+BCML.US,D,20230703,000000,16.75,16.83,16.59,16.67,18445,0
+BCML.US,D,20230705,000000,16.625,16.95,16.625,16.79,30506,0
+BCML.US,D,20230706,000000,16.7411,16.7411,16.28,16.44,32266,0
+BCML.US,D,20230707,000000,16.43,16.94,16.43,16.86,60644,0
+BCML.US,D,20230710,000000,16.8,17.28,16.78,16.9,25508,0
+BCML.US,D,20230711,000000,17,17,16.639,16.69,39870,0
+BCML.US,D,20230712,000000,16.88,17,16.71,16.93,38468,0
+BCML.US,D,20230713,000000,16.99,17.35,16.57,17.35,28647,0
+BCML.US,D,20230714,000000,17.38,17.38,16.76,17.1,31803,0
+BCML.US,D,20230717,000000,17.1,17.82,17.1,17.71,44411,0
+BCML.US,D,20230718,000000,17.53,18.26,17.53,18.02,46126,0
+BCML.US,D,20230719,000000,18.5,18.63,18.11,18.43,29906,0
+BCML.US,D,20230720,000000,18.46,18.65,18.28,18.51,33518,0
+BCML.US,D,20230721,000000,18.48,18.48,17.96,18.08,36472,0
+BCML.US,D,20230724,000000,18.02,18.36,18.01,18.36,35894,0
+BCML.US,D,20230725,000000,18.29,18.495,18.05,18.32,34000,0
+BCML.US,D,20230726,000000,18.6,19.34,18.6,19.24,22112,0
+BCML.US,D,20230727,000000,19.04,19.9,19,19.63,70543,0
+BCML.US,D,20230728,000000,19.66,19.995,19.66,19.96,15949,0
+BCML.US,D,20230731,000000,19.95,20.31,19.8212,20.16,30388,0
+BCML.US,D,20230801,000000,20.15,20.15,19.6601,19.82,15670,0
+BCML.US,D,20230802,000000,19.73,19.98,19.53,19.92,21776,0
+BCML.US,D,20230803,000000,19.75,20.09,19.73,20.03,19120,0
+BCML.US,D,20230804,000000,20.3,20.3,20.07,20.25,13544,0
+BCML.US,D,20230807,000000,20.0861,20.41,20.07,20.31,22752,0
+BCML.US,D,20230808,000000,20.02,20.56,19.81,20.49,23527,0
+BCML.US,D,20230809,000000,20.33,20.53,20.07,20.43,15612,0
+BCML.US,D,20230810,000000,20.32,20.32,20.04,20.23,11389,0
+BCML.US,D,20230811,000000,20.1,20.21,19.93,20.12,19087,0
+BCML.US,D,20230814,000000,20,20,19.005,19.29,22913,0
+BCML.US,D,20230815,000000,19.095,19.23,18.975,19.17,11665,0
+BCML.US,D,20230816,000000,18.58,19.26,18.58,18.96,17689,0
+BCML.US,D,20230817,000000,19.01,19.18,18.85,19.17,25416,0
+BCML.US,D,20230818,000000,19.01,19.78,18.48,19.68,49924,0
+BCML.US,D,20230821,000000,19.54,19.66,19.1,19.12,15687,0
+BCML.US,D,20230822,000000,18.99,19.12,18.67,18.84,13922,0
+BCML.US,D,20230823,000000,18.76,19.29,18.58,19.15,28503,0
+BCML.US,D,20230824,000000,19.06,19.69,19.06,19.46,25523,0
+BCML.US,D,20230825,000000,19.5,19.6,19.21,19.35,55626,0
+BCML.US,D,20230828,000000,19.23,19.63,19.23,19.39,19718,0
+BCML.US,D,20230829,000000,19.39,19.59,19.39,19.45,14709,0
+BCML.US,D,20230830,000000,19.4,19.6025,19.02,19.14,24674,0
+BCML.US,D,20230831,000000,19.14,19.36,18.96,19.27,22312,0
+BCML.US,D,20230901,000000,18.965,19.745,18.965,19.63,19499,0
+BCML.US,D,20230905,000000,19.63,19.6844,19.02,19.05,15814,0
+BCML.US,D,20230906,000000,18.9,19.28,18.9,19.05,20496,0
+BCML.US,D,20230907,000000,19,19.32,18.65,18.88,78516,0
+BCML.US,D,20230908,000000,19.01,19.14,18.9,18.9,11527,0
+BCML.US,D,20230911,000000,18.9,19.055,18.73,19.04,26914,0
+BCML.US,D,20230912,000000,18.84,19.19,18.84,19.12,10967,0
+BCML.US,D,20230913,000000,18.8579,18.8599,18.7,18.79,16946,0
+BCML.US,D,20230914,000000,18.88,19.54,18.74,19.38,75669,0
+BCML.US,D,20230915,000000,19.38,19.55,19.04,19.11,64499,0
+BCML.US,D,20230918,000000,19.14,19.37,18.92,19.21,28678,0
+BCML.US,D,20230919,000000,19.16,19.415,19.16,19.25,51435,0
+BCML.US,D,20230920,000000,19.36,19.36,19,19,19227,0
+BCML.US,D,20230921,000000,19.01,19.11,18.98,19.07,28441,0
+BCML.US,D,20230922,000000,19.08,19.14,19.02,19.1,31811,0
+BCML.US,D,20230925,000000,18.925,19.305,18.925,19.27,24684,0
+BCML.US,D,20230926,000000,19.38,19.585,18.75,19.11,34974,0
+BCML.US,D,20230927,000000,19.12,19.28,19.08,19.22,22142,0
+BCML.US,D,20230928,000000,19.44,19.615,19.22,19.38,32743,0
+BCML.US,D,20230929,000000,19.53,19.57,19.07,19.21,27761,0
+BCML.US,D,20231002,000000,19.28,19.28,19.01,19.11,12305,0
+BCML.US,D,20231003,000000,19.07,19.07,18.79,18.98,14162,0
+BCML.US,D,20231004,000000,19,19.55,18.76,19.35,15622,0
+BCML.US,D,20231005,000000,19.49,19.86,19.225,19.66,29779,0
+BCML.US,D,20231006,000000,19.6,19.9915,19.44,19.76,18798,0
+BCML.US,D,20231009,000000,19.69,20.13,19.3941,19.89,17333,0
+BCML.US,D,20231010,000000,19.91,20.19,19.635,19.89,23014,0
+BCML.US,D,20231011,000000,20.01,20.3,19.9,19.9,15915,0
+BCML.US,D,20231012,000000,20.01,20.2,19.9,20.2,16035,0
+BCML.US,D,20231013,000000,20.22,20.22,19.64,19.71,19902,0
+BCML.US,D,20231016,000000,19.91,20.0799,19.65,19.78,107369,0
+BCML.US,D,20231017,000000,19.86,20.55,19.86,20.34,23186,0
+BCML.US,D,20231018,000000,20.2371,20.53,19.74,20.02,21452,0
+BCML.US,D,20231019,000000,20.17,20.17,19.5468,19.65,15551,0
+BCML.US,D,20231020,000000,20.63,20.63,19.65,19.95,30115,0
+BCML.US,D,20231023,000000,20.09,20.15,19.62,19.62,16483,0
+BCML.US,D,20231024,000000,19.77,19.77,19.04,19.5,20629,0
+BCML.US,D,20231025,000000,19.5,19.5,18.95,19.31,13554,0
+BCML.US,D,20231026,000000,19.61,19.91,19.54,19.88,15534,0
+BCML.US,D,20231027,000000,20,20,19.675,19.8,13684,0
+BCML.US,D,20231030,000000,19.94,20.1655,19.65,19.8,13720,0
+BCML.US,D,20231031,000000,19.75,19.86,19.62,19.8,11664,0
+BCML.US,D,20231101,000000,19.8699,20.32,19.861,20.09,13866,0
+BCML.US,D,20231102,000000,20.21,20.61,20.21,20.47,19976,0
+BCML.US,D,20231103,000000,20.56,20.98,20.51,20.69,16070,0
+BCML.US,D,20231106,000000,20.64,20.91,20.32,20.91,28076,0
+BCML.US,D,20231107,000000,21,21.4088,20.7,20.78,19951,0
+BCML.US,D,20231108,000000,20.7,20.7,20.23,20.58,13614,0
+BCML.US,D,20231109,000000,20.58,20.59,20.31,20.32,10401,0
+BCML.US,D,20231110,000000,20.65,20.65,20.22,20.38,15747,0
+BCML.US,D,20231113,000000,20.15,20.395,20.15,20.23,14482,0
+BCML.US,D,20231114,000000,20.79,21.2,20.53,21.2,53774,0
+BCML.US,D,20231115,000000,21.04,21.14,20.82,21.09,26388,0
+BCML.US,D,20231116,000000,21.15,21.33,21.015,21.14,9243,0
+BCML.US,D,20231117,000000,21.36,21.48,21.26,21.38,21205,0
+BCML.US,D,20231120,000000,21.49,21.49,20.93,21.17,13558,0
+BCML.US,D,20231121,000000,21.02,21.13,20.71,20.77,14118,0
+BCML.US,D,20231122,000000,20.83,20.89,20.61,20.89,5715,0
+BCML.US,D,20231124,000000,20.89,21.195,20.84,21.18,5301,0
+BCML.US,D,20231127,000000,21.12,21.1299,20.55,20.65,18953,0
+BCML.US,D,20231128,000000,20.65,20.89,20.4,20.55,12301,0
+BCML.US,D,20231129,000000,20.82,21.255,20.58,21.02,12250,0
+BCML.US,D,20231130,000000,20.85,21.13,20.695,20.9,13591,0
+BCML.US,D,20231201,000000,21.12,21.605,20.85,21.54,26538,0
+BCML.US,D,20231204,000000,21.61,22.15,21.415,22.14,41090,0
+BCML.US,D,20231205,000000,22.05,22.05,21.27,21.27,38206,0
+BCML.US,D,20231206,000000,21.57,21.765,21.28,21.31,13134,0
+BCML.US,D,20231207,000000,21.625,21.93,21.35,21.93,16519,0
+BCML.US,D,20231208,000000,21.7,21.9396,21.68,21.85,17917,0
+BCML.US,D,20231211,000000,21.75,21.87,21.45,21.65,21133,0
+BCML.US,D,20231212,000000,21.77,21.77,21.42,21.45,13599,0
+BCML.US,D,20231213,000000,21.9243,22.63,21.6253,22.33,26547,0
+BCML.US,D,20231214,000000,22.79,22.9,22.55,22.7,36136,0
+BCML.US,D,20231215,000000,22.9,23.02,22.595,23,91268,0
+BCML.US,D,20231218,000000,23,23,22.52,22.78,25678,0
+BCML.US,D,20231219,000000,22.8,23.5,22.595,23.4,90225,0
+BCML.US,D,20231220,000000,23.35,23.8,23,23.17,56070,0
+BCML.US,D,20231221,000000,23.38,23.8499,22.1,23.25,55049,0
+BCML.US,D,20231222,000000,23.33,24.01,23.33,23.46,37216,0
+BCML.US,D,20231226,000000,23.63,23.79,23.32,23.75,14075,0
+BCML.US,D,20231227,000000,23.74,23.75,23.57,23.75,18680,0
+BCML.US,D,20231228,000000,23.52,23.84,23,23.79,35578,0
+BCML.US,D,20231229,000000,23.81,24.305,23.59,23.59,15498,0
+BCML.US,D,20240102,000000,23.44,23.7875,23.1,23.3,20861,0
+BCML.US,D,20240103,000000,23.19,23.55,22.5801,22.68,27997,0
+BCML.US,D,20240104,000000,22.79,23.35,22.64,23.02,15602,0
+BCML.US,D,20240105,000000,22.79,23.38,22.2,22.45,40835,0
+BCML.US,D,20240108,000000,22.22,22.88,21.3,22.71,27362,0
+BCML.US,D,20240109,000000,22.44,22.53,21.88,22.1,12191,0
+BCML.US,D,20240110,000000,22.1,22.27,21.51,22.02,25888,0
+BCML.US,D,20240111,000000,22.62,22.62,21.61,21.81,16384,0
+BCML.US,D,20240112,000000,22.01,22.38,21.51,21.88,12909,0
+BCML.US,D,20240116,000000,21.775,22.29,21.46,21.6,22392,0
+BCML.US,D,20240117,000000,21.3,21.93,21.2,21.37,8281,0
+BCML.US,D,20240118,000000,21.37,21.65,21.25,21.25,6716,0
+BCML.US,D,20240119,000000,21.34,21.43,21.0102,21.43,15779,0
+BCML.US,D,20240122,000000,21.975,22.2,21.9,22.11,10132,0
+BCML.US,D,20240123,000000,22.27,22.89,20.88,21.01,21989,0
+BCML.US,D,20240124,000000,21.23,21.49,20.93,21.35,13778,0
+BCML.US,D,20240125,000000,21.66,22.21,20.2705,21.4,14305,0
+BCML.US,D,20240126,000000,21.69,21.69,21.13,21.39,5030,0
+BCML.US,D,20240129,000000,21.59,21.76,21.08,21.76,12221,0
+BCML.US,D,20240130,000000,21.6,22.004,21.11,21.47,7756,0
+BCML.US,D,20240131,000000,21.44,21.63,20.41,20.41,13740,0
+BCML.US,D,20240201,000000,20.0425,20.79,19.9,20.6,19931,0
+BCML.US,D,20240202,000000,20.22,20.7089,20.05,20.05,23454,0
+BCML.US,D,20240205,000000,19.74,20.17,19.74,19.99,29341,0
+BCML.US,D,20240206,000000,19.71,20.35,19.71,20.09,30948,0
+BCML.US,D,20240207,000000,20.01,20.13,19.35,20.02,30895,0
+BCML.US,D,20240208,000000,19.5859,20.23,19.5859,19.91,25832,0
+BCML.US,D,20240209,000000,19.4544,20.29,19.4544,20.01,18939,0
+BCML.US,D,20240212,000000,20.5,20.91,20.47,20.59,27630,0
+BCML.US,D,20240213,000000,19.94,20.0479,19.27,19.29,33515,0
+BCML.US,D,20240214,000000,19.65,20.1703,19.23,19.9,16825,0
+BCML.US,D,20240215,000000,20.16,20.88,19.85,20.69,20083,0
+BCML.US,D,20240216,000000,20.58,20.831,20.02,20.02,16568,0
+BCML.US,D,20240220,000000,20.03,20.44,18.9552,19.85,57068,0
+BCML.US,D,20240221,000000,19.605,20.1135,19.3,20.05,21167,0
+BCML.US,D,20240222,000000,19.86,19.915,19.46,19.87,20771,0
+BCML.US,D,20240223,000000,19.89,20.2525,19.76,19.76,32872,0
+BCML.US,D,20240226,000000,19.81,20.005,19.59,19.93,13316,0
+BCML.US,D,20240227,000000,19.93,20.245,19.2405,20,10530,0
+BCML.US,D,20240228,000000,19.79,20.3542,19.75,19.75,13258,0
+BCML.US,D,20240229,000000,20.13,20.31,19.897,20.02,16973,0
+BCML.US,D,20240301,000000,19.92,19.92,19.69,19.82,8539,0
+BCML.US,D,20240304,000000,19.82,20,19.33,19.56,21885,0
+BCML.US,D,20240305,000000,19.63,20.1699,19.56,19.85,11012,0
+BCML.US,D,20240306,000000,20.17,20.42,19.82,20.01,28519,0
+BCML.US,D,20240307,000000,20,20.19,20,20.14,15490,0
+BCML.US,D,20240308,000000,20.27,20.6,20.2599,20.31,32963,0
+BCML.US,D,20240311,000000,20.4,20.8,20.25,20.36,14003,0
+BCML.US,D,20240312,000000,20.21,20.25,19.8,19.91,15525,0
+BCML.US,D,20240313,000000,19.85,20.25,19.85,19.96,36982,0
+BCML.US,D,20240314,000000,19.85,19.945,19.67,19.67,18100,0
+BCML.US,D,20240315,000000,19.5,20.08,18.59,19.41,77833,0
+BCML.US,D,20240318,000000,19.49,19.92,19.28,19.28,20218,0
+BCML.US,D,20240319,000000,18.85,19.75,18.81,19.44,69916,0
+BCML.US,D,20240320,000000,19.42,20.45,19.25,20.37,69911,0
+BCML.US,D,20240321,000000,20.39,20.74,20.38,20.5,27183,0
+BCML.US,D,20240322,000000,20.45,20.6509,19.28,19.51,36639,0
+BCML.US,D,20240325,000000,19.48,20.09,19.48,19.82,17898,0
+BCML.US,D,20240326,000000,19.766,20.235,19.766,20.21,26948,0
+BCML.US,D,20240327,000000,20.14,20.695,20.14,20.48,15274,0
+BCML.US,D,20240328,000000,20.51,20.67,20.47,20.61,13160,0
+BCML.US,D,20240401,000000,20.65,20.65,20.295,20.57,10234,0
+BCML.US,D,20240402,000000,20.3,20.35,19.62,19.8,25253,0
+BCML.US,D,20240403,000000,19.52,20.59,19.52,20.15,23466,0
+BCML.US,D,20240404,000000,20.29,20.32,19.9416,20.3,25555,0
+BCML.US,D,20240405,000000,20.1,20.43,20.1,20.3,12913,0
+BCML.US,D,20240408,000000,20.375,20.64,20.23,20.43,11830,0
+BCML.US,D,20240409,000000,20.41,20.41,19.8625,20.25,22574,0
+BCML.US,D,20240410,000000,19.92,20.1,19.1991,19.86,27399,0
+BCML.US,D,20240411,000000,19.96,20.13,19.72,19.85,21853,0
+BCML.US,D,20240412,000000,19.75,20.1,19.6006,19.92,17811,0
+BCML.US,D,20240415,000000,20.01,20.1,19.67,19.77,25687,0
+BCML.US,D,20240416,000000,19.75,20.27,19.72,20.19,19970,0
+BCML.US,D,20240417,000000,19.8705,20.33,19.75,19.77,24624,0
+BCML.US,D,20240418,000000,19.77,20.3,19.77,19.91,32726,0
+BCML.US,D,20240419,000000,19.75,20.22,19.75,20.115,16623,0
+BCML.US,D,20240422,000000,20.01,20.01,19.27,19.41,38644,0
+BCML.US,D,20240423,000000,19.35,20.37,19.06,20.05,48868,0
+BCML.US,D,20240424,000000,19.82,20.28,19.69,20.1,50092,0
+BCML.US,D,20240425,000000,19.705,20.23,19.705,20.11,29404,0
+BCML.US,D,20240426,000000,20.41,20.6,20.06,20.15,27955,0
+BCML.US,D,20240429,000000,20.1,20.13,20,20.12,21560,0
+BCML.US,D,20240430,000000,19.86,20.09,19.78,19.78,22596,0
+BCML.US,D,20240501,000000,19.97,20.21,19.45,19.69,52756,0
+BCML.US,D,20240502,000000,19.89,19.89,19.16,19.415,47548,0
+BCML.US,D,20240503,000000,19.605,20.26,19.6,20.13,14085,0
+BCML.US,D,20240506,000000,20.195,20.21,20.08,20.15,17091,0
+BCML.US,D,20240507,000000,20.28,20.4199,20.11,20.11,20096,0
+BCML.US,D,20240508,000000,20.2,20.67,20.2,20.43,17677,0
+BCML.US,D,20240509,000000,20.445,20.5,20.445,20.5,15837,0
+BCML.US,D,20240510,000000,20.5,20.53,20.31,20.31,10802,0
+BCML.US,D,20240513,000000,20.45,20.57,20.29,20.3,14288,0
+BCML.US,D,20240514,000000,20.39,20.57,20.3,20.36,12777,0
+BCML.US,D,20240515,000000,20.48,20.6073,20.415,20.55,14751,0
+BCML.US,D,20240516,000000,20.445,20.93,20.445,20.7,30171,0
+BCML.US,D,20240517,000000,20.77,21.005,20.65,20.75,14424,0
+BCML.US,D,20240520,000000,20.71,20.85,20.27,20.27,13156,0
+BCML.US,D,20240521,000000,20.09,20.575,20.09,20.4,8054,0
+BCML.US,D,20240522,000000,20.315,20.46,20.22,20.34,14733,0
+BCML.US,D,20240523,000000,20.315,20.41,19.74,19.955,20851,0
+BCML.US,D,20240524,000000,20.14,20.45,20.14,20.36,12440,0
+BCML.US,D,20240528,000000,20.52,20.5499,20.0701,20.08,18646,0
+BCML.US,D,20240529,000000,20.06,20.18,19.8,19.8,19791,0
+BCML.US,D,20240530,000000,20.05,20.15,20.05,20.15,12404,0
+BCML.US,D,20240531,000000,21.03,21.1149,20.12,20.18,20665,0
+BCML.US,D,20240603,000000,20.2,20.2,19.37,19.37,10822,0
+BCML.US,D,20240604,000000,19.58,19.6,18.98,19.01,12695,0
+BCML.US,D,20240605,000000,19.01,19.34,19.01,19.34,18342,0
+BCML.US,D,20240606,000000,19.84,19.84,19.35,19.38,36025,0
+BCML.US,D,20240607,000000,19.44,19.86,19.42,19.42,56126,0
+BCML.US,D,20240610,000000,19.62,19.62,19.17,19.45,13111,0
+BCML.US,D,20240611,000000,19.29,19.53,19.29,19.46,15537,0
+BCML.US,D,20240612,000000,19.79,19.84,19.51,19.6,17644,0
+BCML.US,D,20240613,000000,19.6,20.3,19.29,19.31,9796,0
+BCML.US,D,20240614,000000,19.07,19.3,18.98,19.25,14114,0
+BCML.US,D,20240617,000000,19,19.48,18.92,19.48,26301,0
+BCML.US,D,20240618,000000,19.41,19.49,19.17,19.28,20019,0
+BCML.US,D,20240620,000000,19.12,19.57,18.54,19.53,26693,0
+BCML.US,D,20240621,000000,19.53,19.53,18.95,19.06,38284,0
+BCML.US,D,20240624,000000,18.98,19.07,18.87,18.95,30056,0
+BCML.US,D,20240625,000000,18.79,19.085,18.79,18.97,13414,0
+BCML.US,D,20240626,000000,18.86,19.44,18.86,19.23,24904,0
+BCML.US,D,20240627,000000,19.35,19.7,19.35,19.7,11809,0
+BCML.US,D,20240628,000000,19.56,20.43,19.54,20.35,135267,0
+BCML.US,D,20240701,000000,20.34,20.555,20.28,20.4,23671,0
+BCML.US,D,20240702,000000,20.5,20.5,20.09,20.16,12850,0
+BCML.US,D,20240703,000000,20.26,20.29,20.08,20.08,6077,0
+BCML.US,D,20240705,000000,19.97,19.97,19.39,19.39,35153,0
+BCML.US,D,20240708,000000,19.58,19.915,19.58,19.69,13152,0
+BCML.US,D,20240709,000000,19.69,19.95,19.26,19.9,33629,0
+BCML.US,D,20240710,000000,19.855,20.09,19.855,20.09,12536,0
+BCML.US,D,20240711,000000,20.23,21.36,20.23,21.13,27119,0
+BCML.US,D,20240712,000000,21.42,21.9899,21.42,21.7,13277,0
+BCML.US,D,20240715,000000,21.94,22.64,21.84,21.93,28217,0
+BCML.US,D,20240716,000000,22.24,23.825,22.21,23.42,24236,0
+BCML.US,D,20240717,000000,23.27,23.99,22.17,23.63,38584,0
+BCML.US,D,20240718,000000,23.5,23.75,23.03,23.03,16236,0
+BCML.US,D,20240719,000000,23.48,23.48,22.38,23.14,14741,0
+BCML.US,D,20240722,000000,23.14,24.11,23.11,23.96,36122,0
+BCML.US,D,20240723,000000,23.96,24.125,23.5,23.835,65230,0
+BCML.US,D,20240724,000000,23.56,24.71,23.425,23.61,22773,0
+BCML.US,D,20240725,000000,23.74,25.04,23.655,24.38,29678,0
+BCML.US,D,20240726,000000,24.65,24.66,24.25,24.63,18813,0
+BCML.US,D,20240729,000000,24.67,24.67,23.74,23.84,25358,0
+BCML.US,D,20240730,000000,24.02,24.4,23.7,24.27,12706,0
+BCML.US,D,20240731,000000,24.37,24.88,24.05,24.09,36786,0
+BCML.US,D,20240801,000000,24.22,24.7,22.67,23.32,43116,0
+BCML.US,D,20240802,000000,22.66,22.66,22.08,22.19,20439,0
+BCML.US,D,20240805,000000,21.39,21.49,20.25,21.24,21439,0
+BCML.US,D,20240806,000000,21.2,21.44,21,21.11,22332,0
+BCML.US,D,20240807,000000,21.21,21.2585,20.95,20.95,16750,0
+BCML.US,D,20240808,000000,20.96,21.795,20.96,21.33,18103,0
+BCML.US,D,20240809,000000,21.54,21.54,21.29,21.29,13449,0
+BCML.US,D,20240812,000000,21.13,21.17,21.05,21.13,12238,0
+BCML.US,D,20240813,000000,21.4,21.725,21.37,21.62,6733,0
+BCML.US,D,20240814,000000,21.89,21.89,21.25,21.55,14470,0
+BCML.US,D,20240815,000000,22.13,22.29,21.85,22.09,12071,0
+BCML.US,D,20240816,000000,22.06,22.1,21.76,21.93,59341,0
+BCML.US,D,20240819,000000,22.14,22.24,21.7601,22.17,7512,0
+BCML.US,D,20240820,000000,21.62,22.095,21.6,21.76,11463,0
+BCML.US,D,20240821,000000,21.87,22.2,21.6,22.15,13182,0
+BCML.US,D,20240822,000000,22.04,22.04,21.7,21.85,13268,0
+BCML.US,D,20240823,000000,21.79,23.24,21.79,23.15,17846,0
+BCML.US,D,20240826,000000,23,23.62,22.86,23.43,40845,0
+BCML.US,D,20240827,000000,23.835,23.99,22.85,22.88,8335,0
+BCML.US,D,20240828,000000,23.1,23.42,22.975,23.23,23259,0
+BCML.US,D,20240829,000000,23.47,23.47,23.04,23.22,14129,0
+BCML.US,D,20240830,000000,23.0775,23.1,22.79,23.03,7048,0
+BCML.US,D,20240903,000000,22.66,22.66,22.36,22.53,12391,0
+BCML.US,D,20240904,000000,22.335,22.41,22.31,22.33,7782,0
+BCML.US,D,20240905,000000,22.775,22.775,22,22.1,13297,0
+BCML.US,D,20240906,000000,21.9577,22.057,21.66,21.84,24939,0
+BCML.US,D,20240909,000000,22.01,22.03,21.75,21.75,12326,0
+BCML.US,D,20240910,000000,21.75,22.42,21.66,22.3,14061,0
+BCML.US,D,20240911,000000,22.07,22.19,21.85,22.02,14513,0
+BCML.US,D,20240912,000000,22.4799,22.56,21.84,22.19,34406,0
+BCML.US,D,20240913,000000,22.57,23.36,22.57,23.27,17456,0
+BCML.US,D,20240916,000000,23.57,23.57,23,23.3,10336,0
+BCML.US,D,20240917,000000,23.61,23.96,23.45,23.45,13944,0
+BCML.US,D,20240918,000000,23.64,24.5,23.18,23.91,31476,0
+BCML.US,D,20240919,000000,24.37,24.84,24.08,24.5,26652,0
+BCML.US,D,20240920,000000,24.14,24.71,23.67,23.77,85078,0
+BCML.US,D,20240923,000000,23.7,23.8,23.41,23.48,22044,0
+BCML.US,D,20240924,000000,23.51,23.79,23.375,23.44,20129,0
+BCML.US,D,20240925,000000,23.31,23.415,23.09,23.36,14923,0
+BCML.US,D,20240926,000000,23.66,23.88,23.55,23.71,18989,0
+BCML.US,D,20240927,000000,24.015,24.015,23.62,23.73,6212,0
+BCML.US,D,20240930,000000,23.735,23.88,23.51,23.72,7466,0
+BCML.US,D,20241001,000000,23.12,23.4,23.11,23.12,16740,0
+BCML.US,D,20241002,000000,23.11,23.45,23.11,23.29,16672,0
+BCML.US,D,20241003,000000,23.11,23.26,23.11,23.18,13961,0
+BCML.US,D,20241004,000000,23.62,23.62,23.47,23.47,8461,0
+BCML.US,D,20241007,000000,23.4621,23.4621,23.27,23.3,10485,0
+BCML.US,D,20241008,000000,23.51,23.55,23.35,23.35,10212,0
+BCML.US,D,20241009,000000,23.58,24.14,23.47,23.48,11732,0
+BCML.US,D,20241010,000000,23.25,23.585,23.25,23.36,8179,0
+BCML.US,D,20241011,000000,23.31,24.4,23.31,24.19,9833,0
+BCML.US,D,20241014,000000,24.045,24.045,23.75,23.91,4751,0
+BCML.US,D,20241015,000000,23.93,24.39,23.92,24.18,17253,0
+BCML.US,D,20241016,000000,24.45,24.73,24.045,24.5,18825,0
+BCML.US,D,20241017,000000,24.5,24.65,24.02,24.5,20561,0
+BCML.US,D,20241018,000000,23.74,24.66,23.74,24.51,15994,0
+BCML.US,D,20241021,000000,24.76,24.76,23.94,24.05,32596,0
+BCML.US,D,20241022,000000,23.76,24.59,23.5502,24.59,23951,0
+BCML.US,D,20241023,000000,24.5401,24.91,24.44,24.91,23084,0
+BCML.US,D,20241024,000000,24.72,24.725,24.25,24.4,26629,0
+BCML.US,D,20241025,000000,24.365,24.56,24.0501,24.32,20488,0
+BCML.US,D,20241028,000000,24.35,24.85,24.27,24.73,19719,0
+BCML.US,D,20241029,000000,24.51,24.81,24.2001,24.56,36798,0
+BCML.US,D,20241030,000000,24.41,24.92,24.34,24.9,28372,0
+BCML.US,D,20241031,000000,24.4674,24.85,24.4674,24.85,28589,0
+BCML.US,D,20241101,000000,24.7,24.76,24.23,24.41,16755,0
+BCML.US,D,20241104,000000,24.2,24.52,24,24.41,20976,0
+BCML.US,D,20241105,000000,24.78,25.09,24.7122,25.09,22385,0
+BCML.US,D,20241106,000000,26.77,28.62,26.0351,27.5,115526,0
+BCML.US,D,20241107,000000,27.42,27.55,26.75,26.8,28552,0
+BCML.US,D,20241108,000000,24.32,27.255,24.32,26.85,23817,0
+BCML.US,D,20241111,000000,27.23,27.62,27.01,27.04,29159,0
+BCML.US,D,20241112,000000,27.28,27.5,26.97,27.09,21692,0
+BCML.US,D,20241113,000000,27.45,27.765,27.02,27.48,27644,0
+BCML.US,D,20241114,000000,27.08,27.5,27.025,27.35,12883,0
+BCML.US,D,20241115,000000,27.58,27.58,26.839,27.3,16185,0
+BCML.US,D,20241118,000000,27.57,27.57,26.825,26.99,20854,0
+BCML.US,D,20241119,000000,26.8,27.22,26.8,27.16,19980,0
+BCML.US,D,20241120,000000,26.96,27.19,26.8,27.14,14563,0
+BCML.US,D,20241121,000000,27.83,27.83,27.4426,27.58,20801,0
+BCML.US,D,20241122,000000,27.78,28.4318,27.78,28.43,12414,0
+BCML.US,D,20241125,000000,28.54,29.73,28.54,29.4,43170,0
+BCML.US,D,20241126,000000,29.51,29.95,29.2448,29.71,38219,0
+BCML.US,D,20241127,000000,29.845,30.13,28.74,29.15,21044,0
+BCML.US,D,20241129,000000,29.22,29.22,28.6,28.99,26038,0
+BCML.US,D,20241202,000000,29.2,29.32,28.67,28.99,28234,0
+BCML.US,D,20241203,000000,29.16,29.6,28.7225,28.99,36811,0
+BCML.US,D,20241204,000000,29.17,29.315,28.635,28.96,24733,0
+BCML.US,D,20241205,000000,29.08,29.33,28.575,28.74,25725,0
+BCML.US,D,20241206,000000,29,29.07,28.61,28.96,11472,0
+BCML.US,D,20241209,000000,29.01,29.36,28.86,29.05,19150,0
+BCML.US,D,20241210,000000,30.08,30.08,28.89,29,18767,0
+BCML.US,D,20241211,000000,29.31,29.875,29.14,29.41,23110,0
+BCML.US,D,20241212,000000,29.41,29.41,28.69,28.93,16692,0
+BCML.US,D,20241213,000000,28.75,28.87,28.53,28.87,14901,0
+BCML.US,D,20241216,000000,29.03,29.63,28.77,29.26,22870,0
+BCML.US,D,20241217,000000,29.04,29.08,28.72,28.9,28311,0
+BCML.US,D,20241218,000000,28.91,29.805,27.14,27.49,38650,0
+BCML.US,D,20241219,000000,28.1402,28.65,27.1,27.49,28257,0
+BCML.US,D,20241220,000000,27.13,27.74,25.9,26.82,166986,0
+BCML.US,D,20241223,000000,26.74,27.02,26.377,26.7,160696,0
+BCML.US,D,20241224,000000,26.76,26.8199,26.415,26.68,9334,0
+BCML.US,D,20241226,000000,26.48,27.39,26.4137,27.18,28546,0
+BCML.US,D,20241227,000000,26.96,27.2898,26.075,26.77,27079,0
+BCML.US,D,20241230,000000,26.68,26.915,26.45,26.7,15103,0
+BCML.US,D,20241231,000000,26.605,26.84,26.59,26.84,17868,0
+BCML.US,D,20250102,000000,26.89,26.89,25.92,26.2,22258,0
+BCML.US,D,20250103,000000,26.24,26.475,26.11,26.33,15081,0
+BCML.US,D,20250106,000000,26.33,26.3787,25.79,25.8,15120,0
+BCML.US,D,20250107,000000,25.8,25.96,25.52,25.85,21828,0
+BCML.US,D,20250108,000000,25.7,25.85,25.43,25.75,12088,0
+BCML.US,D,20250110,000000,25.27,25.3446,24.38,24.76,22723,0
+BCML.US,D,20250113,000000,24.52,25.08,24.52,24.85,26174,0
+BCML.US,D,20250114,000000,24.85,25.695,24.85,25.51,52056,0
+BCML.US,D,20250115,000000,26.28,26.86,25.5126,26.79,52941,0
+BCML.US,D,20250116,000000,26.68,27.03,26.07,26.42,44280,0
+BCML.US,D,20250117,000000,26.55,26.61,26.26,26.59,27345,0
+BCML.US,D,20250121,000000,26.98,27.335,26.86,27.18,24763,0
+BCML.US,D,20250122,000000,27.07,27.2,26.5,26.71,62245,0
+BCML.US,D,20250123,000000,26.68,26.86,26.51,26.85,29493,0
+BCML.US,D,20250124,000000,27.69,27.73,26.41,27.43,27311,0
+BCML.US,D,20250127,000000,27.28,28.2,27.28,27.95,43304,0
+BCML.US,D,20250128,000000,27.81,28.325,27.81,28.22,16820,0
+BCML.US,D,20250129,000000,28.25,28.68,28.08,28.42,22272,0
+BCML.US,D,20250130,000000,28.75,28.805,28.2858,28.52,18215,0
+BCML.US,D,20250131,000000,28.5088,28.5088,27.63,27.99,29536,0
+BCML.US,D,20250203,000000,27.36,27.99,27.36,27.44,44279,0
+BCML.US,D,20250204,000000,27.48,28.39,27.48,28.39,18021,0
+BCML.US,D,20250205,000000,28.38,28.96,28.38,28.89,13622,0
+BCML.US,D,20250206,000000,29,29.1,28.7,29.09,16087,0
+BCML.US,D,20250207,000000,28.89,29.15,27.39,28.89,22411,0
+BCML.US,D,20250210,000000,28.93,29.47,28.79,29.01,21753,0
+BCML.US,D,20250211,000000,28.81,29.21,28.81,29.09,11823,0
+BCML.US,D,20250212,000000,28.54,28.595,27.52,27.79,18403,0
+BCML.US,D,20250213,000000,27.79,28.2,27.535,28.2,14419,0
+BCML.US,D,20250214,000000,28.2,28.459,27.84,28.02,11107,0
+BCML.US,D,20250218,000000,27.8,28.555,27.8,28.21,14859,0
+BCML.US,D,20250219,000000,28.04,28.55,27.775,28.55,12127,0
+BCML.US,D,20250220,000000,28.385,28.49,27.65,27.8,12959,0
+BCML.US,D,20250221,000000,28.21,28.3,27.49,27.65,20428,0
+BCML.US,D,20250224,000000,27.83,27.83,26.94,26.98,13584,0
+BCML.US,D,20250225,000000,27.11,27.66,27,27.37,18754,0
+BCML.US,D,20250226,000000,27.26,27.61,27.08,27.6,10309,0
+BCML.US,D,20250227,000000,27.39,27.39,27.09,27.24,8516,0
+BCML.US,D,20250228,000000,27.3,27.5,27.15,27.5,17479,0
+BCML.US,D,20250303,000000,27.46,27.765,26.74,26.74,42554,0
+BCML.US,D,20250304,000000,26.71,26.86,26.05,26.495,13720,0
+BCML.US,D,20250305,000000,26.24,26.595,25.9,26.1,52448,0
+BCML.US,D,20250306,000000,25.9,26.27,25.665,26.27,10742,0
+BCML.US,D,20250307,000000,25.68,26.2602,25.68,26.18,17141,0
+BCML.US,D,20250310,000000,25.97,25.97,24.54,24.78,21170,0
+BCML.US,D,20250311,000000,24.97,25.32,24.75,24.94,20150,0
+BCML.US,D,20250312,000000,25.02,25.1,24.61,25.09,24701,0
+BCML.US,D,20250313,000000,25.1,25.1,24.37,24.39,14032,0
+BCML.US,D,20250314,000000,24.685,25.19,24.55,25.02,16480,0
+BCML.US,D,20250317,000000,24.685,25.11,24.685,25.11,13726,0
+BCML.US,D,20250318,000000,24.93,25.265,24.825,25.24,14115,0
+BCML.US,D,20250319,000000,25.3155,25.915,25.3155,25.69,10693,0
+BCML.US,D,20250320,000000,25.45,26.39,25.45,25.61,19359,0
+BCML.US,D,20250321,000000,25.19,25.51,24.25,24.95,57304,0
+BCML.US,D,20250324,000000,25.4,25.93,25.4,25.93,12301,0
+BCML.US,D,20250325,000000,25.78,26.18,25.3286,25.45,12209,0
+BCML.US,D,20250326,000000,25.47,25.81,25.34,25.62,19515,0
+BCML.US,D,20250327,000000,25.47,26.31,25.47,26.07,17593,0
+BCML.US,D,20250328,000000,25.75,25.965,25.33,25.5,18184,0
+BCML.US,D,20250331,000000,25.11,26.3439,24.8,25.17,35794,0
+BCML.US,D,20250401,000000,24.91,25.69,24.91,25.56,13924,0
+BCML.US,D,20250402,000000,25.2,25.86,24.65,25.72,16573,0
+BCML.US,D,20250403,000000,25.11,25.11,23.9589,24.08,27030,0
+BCML.US,D,20250404,000000,23.07,24.37,22.2159,24.2,32778,0
+BCML.US,D,20250407,000000,24.35,25,22.87,24.19,39946,0
+BCML.US,D,20250408,000000,24.97,24.97,23.5844,24.25,33560,0
+BCML.US,D,20250409,000000,24.12,27,23.96,25.82,43048,0
+BCML.US,D,20250410,000000,25.17,26.2,24.23,24.51,40321,0
+BCML.US,D,20250411,000000,24.17,25.3,24.165,25.07,28301,0
+BCML.US,D,20250414,000000,25.13,25.87,24.36,25.24,44875,0
+BCML.US,D,20250415,000000,25.15,26.25,24.95,25.87,33276,0
+BCML.US,D,20250416,000000,25.72,26.065,25.6,25.91,30638,0
+BCML.US,D,20250417,000000,25.94,26.59,25.88,25.98,24665,0
+BCML.US,D,20250421,000000,25.54,26.295,25.11,25.93,29602,0
+BCML.US,D,20250422,000000,26.33,27.23,26.185,26.81,27893,0
+BCML.US,D,20250423,000000,27.56,27.56,26.43,26.5,29716,0
+BCML.US,D,20250424,000000,26.26,26.66,26.1,26.1,20547,0
+BCML.US,D,20250425,000000,25.72,26.2667,25.72,25.96,21183,0
+BCML.US,D,20250428,000000,25.96,26.48,25.15,25.87,56285,0
+BCML.US,D,20250429,000000,25.99,26.35,25.5525,26.16,54688,0
+BCML.US,D,20250430,000000,25.71,26.57,25.635,26.01,22644,0
+BCML.US,D,20250501,000000,25.86,26.32,25.645,25.97,15964,0
+BCML.US,D,20250502,000000,26.18,26.87,26.18,26.62,14978,0
+BCML.US,D,20250505,000000,26.51,27.28,26.34,26.34,21950,0
+BCML.US,D,20250506,000000,26.2,27.225,26.2,26.34,23329,0
+BCML.US,D,20250507,000000,26.64,26.88,26.145,26.33,26544,0
+BCML.US,D,20250508,000000,26.37,27.77,26.01,26.95,67346,0
+BCML.US,D,20250509,000000,27.68,27.68,26.7,26.83,13890,0
+BCML.US,D,20250512,000000,27.99,27.99,26.68,26.97,25730,0
+BCML.US,D,20250513,000000,27.19,27.665,26.67,27.36,22729,0
+BCML.US,D,20250514,000000,26.89,27.205,26.77,26.77,16918,0
+BCML.US,D,20250515,000000,27.1,27.48,27.1,27.31,9792,0
+BCML.US,D,20250516,000000,27.28,27.48,26.75,26.85,23740,0
+BCML.US,D,20250519,000000,26.72,27.62,26.53,27.41,18669,0
+BCML.US,D,20250520,000000,27.2478,27.2478,26.655,26.92,19214,0
+BCML.US,D,20250521,000000,26.53,27.165,26.49,26.52,35786,0
+BCML.US,D,20250522,000000,26.28,27.11,26.11,26.56,37890,0
+BCML.US,D,20250523,000000,26.06,26.5735,26.06,26.23,21656,0
+BCML.US,D,20250527,000000,26.5,27.12,26.5,26.9,12700,0
+BCML.US,D,20250528,000000,26.65,27.1851,26.52,26.52,31713,0
+BCML.US,D,20250529,000000,26.57,27.0999,26.36,26.72,26814,0
+BCML.US,D,20250530,000000,26.57,26.79,26.39,26.39,17263,0
+BCML.US,D,20250602,000000,26.33,26.41,26.16,26.2,39653,0
+BCML.US,D,20250603,000000,26.16,26.86,26.16,26.52,18574,0
+BCML.US,D,20250604,000000,26.32,26.9259,26.32,26.405,19782,0
+BCML.US,D,20250605,000000,26.1437,26.485,26.1437,26.265,21307,0
+BCML.US,D,20250606,000000,26.7,27.0903,26.191,26.73,20751,0
+BCML.US,D,20250609,000000,26.85,27.18,26.715,26.92,21836,0
+BCML.US,D,20250610,000000,27.03,27.38,27.03,27.34,21748,0
+BCML.US,D,20250611,000000,27.9681,27.9681,27.25,27.51,29762,0
+BCML.US,D,20250612,000000,27.27,27.45,26.7571,26.99,18262,0
+BCML.US,D,20250613,000000,26.52,26.89,26.19,26.32,25924,0
+BCML.US,D,20250616,000000,26.66,26.885,26.37,26.83,30699,0
+BCML.US,D,20250617,000000,26.47,26.545,26.06,26.24,19184,0
+BCML.US,D,20250618,000000,26.05,26.95,25.84,26.62,37134,0
+BCML.US,D,20250620,000000,26.89,27,26.4,26.82,75925,0
+BCML.US,D,20250623,000000,26.88,27.23,26.6341,27.19,30693,0
+BCML.US,D,20250624,000000,27.38,28.355,27.38,27.42,23589,0
+BCML.US,D,20250625,000000,27.9,27.9,26.975,26.98,27464,0
+BCML.US,D,20250626,000000,27.29,28.02,27.29,27.94,12321,0
+BCML.US,D,20250627,000000,27.995,28.175,27.46,27.8,63311,0
+BCML.US,D,20250630,000000,27.59,27.73,27.49,27.71,21888,0
+BCML.US,D,20250701,000000,27.4,29.145,27.4,28.19,76083,0
+BCML.US,D,20250702,000000,28.185,28.95,28.01,28.88,27436,0
+BCML.US,D,20250703,000000,29.035,29.36,28.87,28.89,32083,0
+BCML.US,D,20250707,000000,28.77,29.46,28.72,28.73,25893,0
+BCML.US,D,20250708,000000,28.6,29.23,28.36,28.93,30245,0
+BCML.US,D,20250709,000000,28.865,29.05,28.32,29.05,11383,0
+BCML.US,D,20250710,000000,28.8,29.05,28.2,28.72,17659,0
+BCML.US,D,20250711,000000,28.86,28.86,28.02,28.14,14090,0
+BCML.US,D,20250714,000000,27.9,28.23,27.9,28.23,18545,0
+BCML.US,D,20250715,000000,28.42,28.42,27.551,27.65,22053,0
+BCML.US,D,20250716,000000,27.64,27.6667,26.852,27.43,29164,0
+BCML.US,D,20250717,000000,27.28,27.91,26.9001,27.78,23139,0
+BCML.US,D,20250718,000000,29.75,29.75,26.9,27.29,33703,0
+BCML.US,D,20250721,000000,27.44,28.75,27.44,28.32,22619,0
+BCML.US,D,20250722,000000,28.65,29.255,28.54,28.54,18110,0
+BCML.US,D,20250723,000000,28.2147,28.8,28.2147,28.5,14510,0
+BCML.US,D,20250724,000000,28.04,28.1,27.31,27.33,13669,0
+BCML.US,D,20250725,000000,27.66,27.8588,27.33,27.51,11754,0
+BCML.US,D,20250728,000000,27.48,27.6,27.27,27.53,9085,0
+BCML.US,D,20250729,000000,27.83,27.83,27.12,27.2,15409,0
+BCML.US,D,20250730,000000,27.4,27.7025,26.64,26.77,17165,0
+BCML.US,D,20250731,000000,26.52,27.185,26.52,27.01,23914,0
+BCML.US,D,20250801,000000,26.5,27.02,26.31,26.75,31238,0
+BCML.US,D,20250804,000000,27.06,27.38,27.03,27.35,15110,0
+BCML.US,D,20250805,000000,27.31,27.41,27.18,27.2,13324,0
+BCML.US,D,20250806,000000,27.27,27.465,26.74,27.05,87714,0
+BCML.US,D,20250807,000000,27.1,27.265,26.72,26.99,24188,0
+BCML.US,D,20250808,000000,27.19,27.8,27.1,27.21,9241,0
+BCML.US,D,20250811,000000,27.4,28,27.25,27.6,11291,0
+BCML.US,D,20250812,000000,27.91,28.495,27.605,28.33,42448,0
+BCML.US,D,20250813,000000,28.62,29.085,28.62,28.89,14108,0
+BCML.US,D,20250814,000000,28.15,28.685,28.01,28.61,11504,0
+BCML.US,D,20250815,000000,28.69,28.69,27.85,28.06,24514,0
+BCML.US,D,20250818,000000,27.87,28.34,27.82,28.21,18253,0
+BCML.US,D,20250819,000000,28.25,28.9,28.25,28.36,9805,0
+BCML.US,D,20250820,000000,28.42,28.745,28.42,28.52,8839,0
+BCML.US,D,20250821,000000,28.52,28.92,28.31,28.36,13658,0
+BCML.US,D,20250822,000000,28.64,30.65,28.64,30.34,35486,0
+BCML.US,D,20250825,000000,30.34,30.55,30.05,30.2,12972,0
+BCML.US,D,20250826,000000,30,30.765,30,30.56,8878,0
+BCML.US,D,20250827,000000,30.45,30.9,29.75,30.48,11434,0
+BCML.US,D,20250828,000000,30.37,30.42,30.235,30.32,8145,0
+BCML.US,D,20250829,000000,30.32,30.34,29.78,30.26,16511,0
+BCML.US,D,20250902,000000,30.02,30.39,29.66,29.85,8685,0
+BCML.US,D,20250903,000000,29.63,29.88,29.63,29.76,7303,0
+BCML.US,D,20250904,000000,29.98,30.235,29.98,30.07,13597,0
+BCML.US,D,20250905,000000,30.35,30.35,29.67,29.93,8235,0
+BCML.US,D,20250908,000000,30.0798,30.0798,29.71,30.03,10859,0
+BCML.US,D,20250909,000000,30.1,30.1,29.61,29.765,12623,0
+BCML.US,D,20250910,000000,29.78,30.2,29.41,30.14,22446,0
+BCML.US,D,20250911,000000,29.8,30.57,29.76,30.17,23646,0
+BCML.US,D,20250912,000000,29.785,29.81,28.85,29.63,15369,0
+BCML.US,D,20250915,000000,29.75,29.98,29.5,29.78,15365,0
+BCML.US,D,20250916,000000,29.53,30.04,29.2771,29.8,15827,0
+BCML.US,D,20250917,000000,30.23,30.92,29.615,29.72,35822,0
+BCML.US,D,20250918,000000,30.02,30.96,30.02,30.77,21429,0
+BCML.US,D,20250919,000000,30.55,30.59,29.64,29.75,47829,0
+BCML.US,D,20250922,000000,29.71,29.81,29.41,29.6,12057,0
+BCML.US,D,20250923,000000,30.3,30.3,29.33,29.69,12745,0
+BCML.US,D,20250924,000000,29.89,30.588,29.53,29.76,10186,0
+BCML.US,D,20250925,000000,29.62,30.2,29.07,29.52,12125,0
+BCML.US,D,20250926,000000,29.72,29.72,29.43,29.47,11215,0
+BCML.US,D,20250929,000000,29.53,29.53,28.76,28.93,17977,0
+BCML.US,D,20250930,000000,28.72,28.82,28.29,28.75,12601,0
+BCML.US,D,20251001,000000,28.58,28.58,27.89,28.11,11684,0
+BCML.US,D,20251002,000000,27.97,27.97,27.34,27.66,15295,0
+BCML.US,D,20251003,000000,27.5,28.1,27.5,28.1,12108,0
+BCML.US,D,20251006,000000,28.26,28.355,27.925,28.19,16667,0
+BCML.US,D,20251007,000000,28.15,28.32,27.785,28.15,21646,0
+BCML.US,D,20251008,000000,28.115,28.15,27.905,28.15,10527,0
+BCML.US,D,20251009,000000,27.99,28.2699,27.8,27.99,20322,0
+BCML.US,D,20251010,000000,27.89,27.89,27.33,27.33,23606,0
+BCML.US,D,20251013,000000,27.17,27.7346,27.17,27.69,19738,0
+BCML.US,D,20251014,000000,27.48,28.5,27.48,28.48,11720,0
+BCML.US,D,20251015,000000,28.58,28.89,28.36,28.63,18199,0
+BCML.US,D,20251016,000000,28.51,28.51,27.13,27.14,29860,0
+BCML.US,D,20251017,000000,27.14,27.945,27.14,27.15,16641,0
+BCML.US,D,20251020,000000,27.45,27.93,27.39,27.93,16538,0
+BCML.US,D,20251021,000000,27.73,27.845,27.52,27.69,14496,0
+BCML.US,D,20251022,000000,27.64,28.22,27.62,28.15,18984,0
+BCML.US,D,20251023,000000,27.97,28.16,27.615,27.99,10782,0
+BCML.US,D,20251024,000000,28.05,28.05,27.3701,27.77,11158,0
+BCML.US,D,20251027,000000,27.8,27.8,27.32,27.36,21764,0
+BCML.US,D,20251028,000000,27.06,27.71,27,27.5,20829,0
+BCML.US,D,20251029,000000,27.28,27.54,27,27.19,22998,0
+BCML.US,D,20251030,000000,27.26,27.28,27.14,27.14,6937,0
+BCML.US,D,20251031,000000,27.04,27.6,26.78,27.26,11769,0
+BCML.US,D,20251103,000000,27.22,27.3884,26.82,27.21,11324,0
+BCML.US,D,20251104,000000,26.88,27.7613,26.88,27.35,11376,0
+BCML.US,D,20251105,000000,27.38,28.2,27.38,28.2,9666,0
+BCML.US,D,20251106,000000,27.94,27.94,27.245,27.54,10610,0
+BCML.US,D,20251107,000000,27.43,27.74,27.29,27.31,10358,0
+BCML.US,D,20251110,000000,27.33,28.09,26.82,27.83,39722,0
+BCML.US,D,20251111,000000,27.98,28.09,27.64,28.09,7863,0
+BCML.US,D,20251112,000000,28.2,28.375,27.5,28,25158,0
+BCML.US,D,20251113,000000,27.58,28.6,27.58,28.38,20603,0
+BCML.US,D,20251114,000000,28.08,28.27,27.7701,28.27,11609,0
+BCML.US,D,20251117,000000,27.96,28.13,27.69,27.77,22442,0
+BCML.US,D,20251118,000000,27.87,27.9,27.22,27.33,10976,0
+BCML.US,D,20251119,000000,27.3,27.92,27.3,27.7,19881,0
+BCML.US,D,20251120,000000,28.04,28.04,27.515,27.75,10440,0
+BCML.US,D,20251121,000000,27.56,28.915,27.56,28.71,19894,0
+BCML.US,D,20251124,000000,28.775,28.87,28.335,28.76,12504,0
+BCML.US,D,20251125,000000,28.98,30.095,28.98,29.55,10990,0
+BCML.US,D,20251126,000000,29.45,30.06,29.065,29.54,17733,0
+BCML.US,D,20251128,000000,29.19,29.19,28.81,29.18,10783,0
+BCML.US,D,20251201,000000,28.85,29.23,28.84,29.23,6646,0
+BCML.US,D,20251202,000000,29.01,29.32,29,29.3,12469,0
+BCML.US,D,20251203,000000,29.3,29.94,29.3,29.88,10561,0
+BCML.US,D,20251204,000000,29.744,29.98,29.535,29.74,10467,0
+BCML.US,D,20251205,000000,29.92,30.055,29.235,29.47,18569,0
+BCML.US,D,20251208,000000,29.13,29.68,27.94,29.59,12555,0
+BCML.US,D,20251209,000000,29.46,29.75,29.22,29.57,18214,0
+BCML.US,D,20251210,000000,29.74,31.615,29.735,31.02,42787,0
+BCML.US,D,20251211,000000,30.38,30.852,30.2,30.8,43914,0
+BCML.US,D,20251212,000000,30.5,32.98,30.5,32.78,39570,0
+BCML.US,D,20251215,000000,32.69,32.71,31.86,32.42,29516,0
+BCML.US,D,20251216,000000,32.5,32.62,32.14,32.43,23372,0
+BCML.US,D,20251217,000000,32.57,33.12,32.5,32.89,25761,0
+BCML.US,D,20251218,000000,32.89,33.15,32.67,32.71,20893,0
+BCML.US,D,20251219,000000,32.61,32.61,31.61,31.94,45446,0
+BCML.US,D,20251222,000000,31.92,32.18,30.73,31.19,26474,0
+BCML.US,D,20251223,000000,31.19,31.665,30.875,30.97,11714,0
+BCML.US,D,20251224,000000,30.99,31.145,29.41,29.89,29331,0
+BCML.US,D,20251226,000000,29.91,30.47,29.91,30.37,13934,0
+BCML.US,D,20251229,000000,30.27,30.27,29.18,29.95,29437,0
+BCML.US,D,20251230,000000,29.81,29.88,29.53,29.53,9716,0
+BCML.US,D,20251231,000000,29.58,29.58,29.285,29.4,12012,0
+BCML.US,D,20260102,000000,29.29,30.2,28.15,28.82,23242,0
+BCML.US,D,20260105,000000,28.99,29.34,28.865,29.11,10786,0
+BCML.US,D,20260106,000000,28.82,28.82,27.59,28.3,35160,0
+BCML.US,D,20260107,000000,28.68,28.74,28.05,28.19,12911,0
+BCML.US,D,20260108,000000,28.01,29.2,28.01,28.82,12718,0
+BCML.US,D,20260109,000000,28.83,29.6,28.54,28.68,13697,0
+BCML.US,D,20260112,000000,28.64,29.0056,28.055,28.57,17443,0
+BCML.US,D,20260113,000000,28.24,28.79,28.18,28.6,18272,0
+BCML.US,D,20260114,000000,28.32,28.87,28.11,28.85,22219,0
+BCML.US,D,20260115,000000,29.58,30.17,28.71,29.18,12235,0
+BCML.US,D,20260116,000000,29.02,29.67,28.94,28.95,16639,0
+BCML.US,D,20260120,000000,28.69,29.06,28.28,28.6,10552,0
+BCML.US,D,20260121,000000,28.57,30.23,28.57,29.83,27937,0
+BCML.US,D,20260122,000000,29.99,30.49,29.89,30.09,15715,0
+BCML.US,D,20260123,000000,29.8,30.64,28.995,29.18,11452,0
+BCML.US,D,20260126,000000,29.22,30.26,28.82,29.55,21956,0
+BCML.US,D,20260127,000000,29.59,29.59,28.86,29.45,28288,0
+BCML.US,D,20260128,000000,29.05,29.05,28.22,28.57,15936,0
+BCML.US,D,20260129,000000,28.81,29.17,28.21,29.06,46121,0
+BCML.US,D,20260130,000000,29.3,29.57,29.16,29.18,24276,0
+BCML.US,D,20260202,000000,29.35,29.63,29.27,29.39,49797,0
+BCML.US,D,20260203,000000,29.42,30.85,29.13,30,41285,0
+BCML.US,D,20260204,000000,30.37,31.1959,30.22,30.26,29613,0
+BCML.US,D,20260205,000000,30.24,31.06,30.17,30.79,22324,0
+BCML.US,D,20260206,000000,30.94,31.595,30.54,30.54,24496,0
+BCML.US,D,20260209,000000,29.0632,30.895,29.0632,30.51,21890,0
+BCML.US,D,20260210,000000,31.005,31.005,30.04,30.44,26420,0
+BCML.US,D,20260211,000000,30.55,30.73,30.01,30.3,27446,0
+BCML.US,D,20260212,000000,30.64,30.64,30.01,30.56,19034,0
+BCML.US,D,20260213,000000,30.33,30.68,30.29,30.66,15696,0
+BCML.US,D,20260217,000000,30.72,31.15,30.55,30.55,12652,0
+BCML.US,D,20260218,000000,30.71,30.71,29.84,30.45,28536,0
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/bixiu.us.txt b/daily/us/nasdaq stocks/1/bixiu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..07067ee9399b99f9835bcca90d801bd0b4befd33
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bixiu.us.txt	
@@ -0,0 +1,50 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BIXIU.US,D,20251202,000000,10.01,10.015,9.99,10.01,14103693,0
+BIXIU.US,D,20251203,000000,10.01,10.02,10,10.01,735116,0
+BIXIU.US,D,20251204,000000,10.005,10.02,10,10,248028,0
+BIXIU.US,D,20251205,000000,10.01,10.01,10,10,862703,0
+BIXIU.US,D,20251208,000000,10,10.0314,10,10.015,170095,0
+BIXIU.US,D,20251209,000000,10.02,10.02,10.01,10.02,112899,0
+BIXIU.US,D,20251210,000000,10.01,10.015,10.01,10.01,38455,0
+BIXIU.US,D,20251211,000000,10,10.02,10,10.01,70958,0
+BIXIU.US,D,20251212,000000,10.01,10.0155,10,10,6829,0
+BIXIU.US,D,20251215,000000,10,10.06,10,10.01,8097,0
+BIXIU.US,D,20251216,000000,10.05,10.05,10,10.0071,68347,0
+BIXIU.US,D,20251217,000000,10.01,10.01,9.9944,10.0062,118541,0
+BIXIU.US,D,20251218,000000,10.03,10.03,9.99,10,147377,0
+BIXIU.US,D,20251219,000000,9.98,10,9.98,9.99,5328,0
+BIXIU.US,D,20251222,000000,9.98,9.9844,9.98,9.98,199618,0
+BIXIU.US,D,20251223,000000,10,10,9.97,9.98,28843,0
+BIXIU.US,D,20251224,000000,9.98,9.98,9.98,9.98,160,0
+BIXIU.US,D,20251226,000000,9.98,9.98,9.9398,9.97,12858,0
+BIXIU.US,D,20251229,000000,9.97,9.97,9.9513,9.965,4146,0
+BIXIU.US,D,20251230,000000,9.96,9.97,9.95,9.97,5136,0
+BIXIU.US,D,20251231,000000,9.97,9.98,9.9598,9.96,5475,0
+BIXIU.US,D,20260102,000000,9.98,10,9.98,9.98,18613,0
+BIXIU.US,D,20260105,000000,9.95,10.02,9.95,10.005,116025,0
+BIXIU.US,D,20260106,000000,9.978,9.98,9.978,9.98,50811,0
+BIXIU.US,D,20260108,000000,10.01,10.01,10.01,10.01,616,0
+BIXIU.US,D,20260109,000000,10.26,10.26,9.98,9.98,1438,0
+BIXIU.US,D,20260112,000000,9.97,10,9.97,10,4119,0
+BIXIU.US,D,20260113,000000,10.02,10.09,10,10.09,4640,0
+BIXIU.US,D,20260115,000000,10.07,10.07,10.07,10.07,10044,0
+BIXIU.US,D,20260116,000000,10.03,10.085,10.03,10.085,235,0
+BIXIU.US,D,20260120,000000,10,10,9.995,10,10439,0
+BIXIU.US,D,20260121,000000,10.02,10.0201,10.02,10.0201,605,0
+BIXIU.US,D,20260122,000000,10.0199,10.02,10.0064,10.0099,930,0
+BIXIU.US,D,20260123,000000,10.01,10.04,10.01,10.04,30717,0
+BIXIU.US,D,20260126,000000,10.01,10.01,10.01,10.01,237,0
+BIXIU.US,D,20260127,000000,10.04,10.04,10.02,10.02,320,0
+BIXIU.US,D,20260128,000000,10.04,10.04,10.04,10.04,120,0
+BIXIU.US,D,20260129,000000,10.0376,10.0376,10.0376,10.0376,296,0
+BIXIU.US,D,20260130,000000,10.02,10.02,10.02,10.02,571,0
+BIXIU.US,D,20260202,000000,10.02,10.03,10.02,10.03,35304,0
+BIXIU.US,D,20260203,000000,10.06,10.06,10.06,10.06,4156,0
+BIXIU.US,D,20260204,000000,10.1,10.1,10.01,10.04,19706,0
+BIXIU.US,D,20260205,000000,10.03,10.0592,10.03,10.03,1810,0
+BIXIU.US,D,20260206,000000,10.0314,10.0314,10.01,10.01,1283,0
+BIXIU.US,D,20260209,000000,10.03,10.07,9.995,10.07,8135,0
+BIXIU.US,D,20260210,000000,10,10,10,10,3651,0
+BIXIU.US,D,20260211,000000,10,10,10,10,380,0
+BIXIU.US,D,20260212,000000,10.06,10.06,10.06,10.06,6151,0
+BIXIU.US,D,20260217,000000,9.97,10.03,9.97,10.03,2614,0
diff --git a/daily/us/nasdaq stocks/1/bnaiw.us.txt b/daily/us/nasdaq stocks/1/bnaiw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..361250ffb894c0817dea4434784fd75772dcbe4d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bnaiw.us.txt	
@@ -0,0 +1,885 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNAIW.US,D,20210427,000000,1.95,1.95,0.9,1,805,0
+BNAIW.US,D,20210428,000000,0.98,0.98,0.98,0.98,301,0
+BNAIW.US,D,20210429,000000,0.98,0.98,0.9,0.9,407,0
+BNAIW.US,D,20210430,000000,0.56,0.75,0.56,0.75,1557,0
+BNAIW.US,D,20210503,000000,0.7001,0.7505,0.7,0.75,149926,0
+BNAIW.US,D,20210504,000000,0.7,0.725,0.7,0.7,1382,0
+BNAIW.US,D,20210505,000000,0.7,0.75,0.7,0.75,28781,0
+BNAIW.US,D,20210507,000000,0.75,0.76,0.75,0.75,1305,0
+BNAIW.US,D,20210510,000000,0.78,0.78,0.774918,0.774918,25200,0
+BNAIW.US,D,20210514,000000,0.7,0.7,0.698003,0.7,57099,0
+BNAIW.US,D,20210518,000000,0.7501,0.7501,0.7,0.7,10350,0
+BNAIW.US,D,20210525,000000,0.7651,0.7651,0.66,0.7,14212,0
+BNAIW.US,D,20210526,000000,0.6931,0.6931,0.6931,0.6931,100,0
+BNAIW.US,D,20210601,000000,0.705528,0.705528,0.705528,0.705528,350,0
+BNAIW.US,D,20210602,000000,0.7,0.7,0.6799,0.6799,2700,0
+BNAIW.US,D,20210603,000000,0.7,0.7,0.7,0.7,33404,0
+BNAIW.US,D,20210604,000000,0.7,0.7,0.67505,0.67505,1766,0
+BNAIW.US,D,20210608,000000,0.7915,0.7915,0.7915,0.7915,1000,0
+BNAIW.US,D,20210609,000000,0.8006,0.85,0.7995,0.85,19612,0
+BNAIW.US,D,20210610,000000,0.8501,0.8501,0.85,0.85,1941,0
+BNAIW.US,D,20210611,000000,0.85,0.85,0.8206,0.8206,3638,0
+BNAIW.US,D,20210614,000000,0.9001,0.9202,0.9001,0.9202,1492,0
+BNAIW.US,D,20210621,000000,0.9502,0.9502,0.9,0.9401,3090,0
+BNAIW.US,D,20210622,000000,1.07,1.07,1.07,1.07,125,0
+BNAIW.US,D,20210623,000000,1.03,1.03,0.907701,0.9288,13352,0
+BNAIW.US,D,20210628,000000,1.01,1.01,0.99,0.9901,102400,0
+BNAIW.US,D,20210629,000000,1.01,1.01,1.01,1.01,250,0
+BNAIW.US,D,20210630,000000,1.02,1.0201,1.02,1.02,64792,0
+BNAIW.US,D,20210701,000000,1.56,1.56,1.27,1.4459,347448,0
+BNAIW.US,D,20210702,000000,1.55,1.5699,1.35,1.4402,55821,0
+BNAIW.US,D,20210706,000000,1.45,1.55,1.25,1.33,79132,0
+BNAIW.US,D,20210707,000000,1.33,1.37,1.29,1.37,5216,0
+BNAIW.US,D,20210708,000000,1.35,1.35,1.29,1.32,29465,0
+BNAIW.US,D,20210709,000000,1.302,1.41,1.3,1.39,59792,0
+BNAIW.US,D,20210712,000000,1.355,1.3661,1.34,1.34,4549,0
+BNAIW.US,D,20210713,000000,1.35,1.38,1.35,1.35,8564,0
+BNAIW.US,D,20210714,000000,1.35,1.35,1.3,1.34,11146,0
+BNAIW.US,D,20210715,000000,1.3,1.32,1.3,1.3,12137,0
+BNAIW.US,D,20210716,000000,1.3,1.3169,1.3,1.31,7935,0
+BNAIW.US,D,20210719,000000,1.2899,1.2899,1.27,1.27,834,0
+BNAIW.US,D,20210720,000000,1.23,1.2301,1.21,1.21,10601,0
+BNAIW.US,D,20210721,000000,1.27,1.2701,1.21,1.21,1375,0
+BNAIW.US,D,20210722,000000,1.22,1.2301,1.21,1.21,5008,0
+BNAIW.US,D,20210726,000000,1.21,1.21,1.19,1.19,1175,0
+BNAIW.US,D,20210728,000000,1.215,1.215,1.1,1.13,23522,0
+BNAIW.US,D,20210730,000000,1.22,1.28,1.22,1.28,336,0
+BNAIW.US,D,20210802,000000,1.08,1.2,1.06,1.16,22176,0
+BNAIW.US,D,20210803,000000,1.16,1.16,1.05,1.09,5883,0
+BNAIW.US,D,20210804,000000,1.06,1.0699,1.03,1.06,8996,0
+BNAIW.US,D,20210805,000000,1.035,1.09,1.035,1.06,16899,0
+BNAIW.US,D,20210806,000000,1.06,1.3,1.03,1.05,3066,0
+BNAIW.US,D,20210809,000000,1.04,1.05,1,1.05,2200,0
+BNAIW.US,D,20210810,000000,1.0599,1.1,1.0599,1.06,15305,0
+BNAIW.US,D,20210811,000000,1.04,1.06,1.0399,1.06,2615,0
+BNAIW.US,D,20210813,000000,1,1.03,1,1,2316,0
+BNAIW.US,D,20210816,000000,1,1.06,0.99,1.06,914,0
+BNAIW.US,D,20210817,000000,0.9501,0.99,0.94,0.99,2013,0
+BNAIW.US,D,20210819,000000,0.8901,0.977,0.752,0.7811,29607,0
+BNAIW.US,D,20210820,000000,0.78,0.78,0.6591,0.779899,7845,0
+BNAIW.US,D,20210823,000000,0.779899,0.779899,0.779899,0.779899,200,0
+BNAIW.US,D,20210824,000000,0.7499,0.7799,0.69,0.6901,6900,0
+BNAIW.US,D,20210825,000000,0.69,0.69,0.6,0.62,23024,0
+BNAIW.US,D,20210826,000000,0.619899,0.63,0.619899,0.63,10931,0
+BNAIW.US,D,20210830,000000,0.66,0.75,0.65,0.75,1933,0
+BNAIW.US,D,20210831,000000,0.6674,0.6799,0.6674,0.6799,1753,0
+BNAIW.US,D,20210901,000000,0.6674,0.689,0.601,0.64,5547,0
+BNAIW.US,D,20210902,000000,0.69,0.72,0.65,0.65,10200,0
+BNAIW.US,D,20210903,000000,0.7398,0.74,0.7101,0.72,6288,0
+BNAIW.US,D,20210907,000000,0.71,0.75,0.71,0.75,875,0
+BNAIW.US,D,20210909,000000,0.7,0.7,0.7,0.7,330,0
+BNAIW.US,D,20210913,000000,0.7,0.7,0.7,0.7,4966,0
+BNAIW.US,D,20210914,000000,0.6714,0.6714,0.6709,0.6709,820,0
+BNAIW.US,D,20210915,000000,0.6401,0.6401,0.6,0.621,8815,0
+BNAIW.US,D,20210917,000000,0.62,0.6998,0.5419,0.6699,35435,0
+BNAIW.US,D,20210920,000000,0.5601,0.6499,0.56,0.6499,54940,0
+BNAIW.US,D,20210921,000000,0.669999,0.7399,0.6001,0.65,13662,0
+BNAIW.US,D,20210922,000000,0.689949,0.689949,0.6302,0.65,6700,0
+BNAIW.US,D,20210923,000000,0.7499,0.7499,0.695,0.7101,1071,0
+BNAIW.US,D,20210927,000000,0.7004,0.7499,0.6509,0.6985,13419,0
+BNAIW.US,D,20210928,000000,0.6948,0.695,0.65,0.6501,18900,0
+BNAIW.US,D,20210929,000000,0.70445,0.70445,0.66,0.67,6685,0
+BNAIW.US,D,20210930,000000,0.7,0.7099,0.67,0.7,131292,0
+BNAIW.US,D,20211001,000000,0.709,0.7195,0.63,0.6301,28861,0
+BNAIW.US,D,20211004,000000,0.66495,0.66495,0.5999,0.5999,27641,0
+BNAIW.US,D,20211005,000000,0.63,0.6598,0.62,0.62,7554,0
+BNAIW.US,D,20211006,000000,0.62,0.62,0.62,0.62,1013,0
+BNAIW.US,D,20211007,000000,0.6696,0.6795,0.6696,0.6795,531,0
+BNAIW.US,D,20211008,000000,0.6599,0.6599,0.6424,0.6501,2253,0
+BNAIW.US,D,20211011,000000,0.6501,0.6501,0.6201,0.6201,8188,0
+BNAIW.US,D,20211012,000000,0.6271,0.65,0.61505,0.63,4191,0
+BNAIW.US,D,20211013,000000,0.687,0.687,0.624999,0.63,1958,0
+BNAIW.US,D,20211014,000000,0.6499,0.6499,0.6,0.62,254789,0
+BNAIW.US,D,20211015,000000,0.6498,0.674699,0.6424,0.65,8610,0
+BNAIW.US,D,20211018,000000,0.63,0.65,0.63,0.63,11404,0
+BNAIW.US,D,20211019,000000,0.615,0.615,0.615,0.615,898,0
+BNAIW.US,D,20211020,000000,0.62777,0.62777,0.620101,0.620101,500,0
+BNAIW.US,D,20211021,000000,0.6457,0.6457,0.6,0.6,219184,0
+BNAIW.US,D,20211022,000000,0.62,0.71,0.6021,0.6844,66659,0
+BNAIW.US,D,20211025,000000,0.656099,0.7101,0.656099,0.71,60621,0
+BNAIW.US,D,20211026,000000,0.8897,0.8897,0.7001,0.75,31767,0
+BNAIW.US,D,20211027,000000,0.8599,0.8599,0.7475,0.8118,49545,0
+BNAIW.US,D,20211028,000000,0.849,0.849,0.81,0.81,3100,0
+BNAIW.US,D,20211029,000000,0.8297,0.8297,0.7602,0.82,16636,0
+BNAIW.US,D,20211101,000000,0.8499,0.8499,0.7606,0.8,31086,0
+BNAIW.US,D,20211102,000000,0.87,1,0.8153,0.9485,6749,0
+BNAIW.US,D,20211103,000000,0.99,0.99,0.851,0.899,18917,0
+BNAIW.US,D,20211104,000000,0.978,0.978,0.8101,0.8553,27582,0
+BNAIW.US,D,20211105,000000,0.88,0.88,0.7646,0.8001,20047,0
+BNAIW.US,D,20211108,000000,0.8399,0.84,0.8,0.84,26400,0
+BNAIW.US,D,20211109,000000,0.96,0.96,0.84,0.85,28547,0
+BNAIW.US,D,20211110,000000,0.865,0.87,0.7984,0.8292,23773,0
+BNAIW.US,D,20211111,000000,0.8721,0.8721,0.81,0.84,9800,0
+BNAIW.US,D,20211112,000000,0.945,0.945,0.7605,0.82,20253,0
+BNAIW.US,D,20211115,000000,0.92,0.92,0.821,0.85,76256,0
+BNAIW.US,D,20211116,000000,0.810101,0.84,0.7852,0.82,35086,0
+BNAIW.US,D,20211117,000000,0.859,0.859,0.7962,0.8,11251,0
+BNAIW.US,D,20211118,000000,0.82,0.8201,0.7605,0.82,49616,0
+BNAIW.US,D,20211119,000000,0.88,0.88,0.77,0.8,46803,0
+BNAIW.US,D,20211122,000000,0.8,0.8,0.7601,0.7601,19533,0
+BNAIW.US,D,20211123,000000,0.74,0.81,0.74,0.77,23554,0
+BNAIW.US,D,20211124,000000,0.8,0.8463,0.79755,0.824899,53117,0
+BNAIW.US,D,20211126,000000,0.7605,0.879699,0.7401,0.85,23740,0
+BNAIW.US,D,20211129,000000,0.8,0.8499,0.745,0.79,20620,0
+BNAIW.US,D,20211130,000000,0.7488,0.8499,0.7488,0.8199,24704,0
+BNAIW.US,D,20211201,000000,0.7823,0.8798,0.7501,0.7508,28956,0
+BNAIW.US,D,20211202,000000,0.74,0.799899,0.74,0.7401,22395,0
+BNAIW.US,D,20211203,000000,0.741,0.7752,0.68025,0.7,26315,0
+BNAIW.US,D,20211206,000000,0.7,0.75,0.64015,0.7002,18491,0
+BNAIW.US,D,20211207,000000,0.7,0.7699,0.6825,0.7001,33014,0
+BNAIW.US,D,20211208,000000,0.7,0.75,0.7,0.705,3117,0
+BNAIW.US,D,20211209,000000,0.7001,0.7699,0.7,0.7,1342,0
+BNAIW.US,D,20211210,000000,0.7,0.7,0.62,0.7,22847,0
+BNAIW.US,D,20211213,000000,0.7009,0.7009,0.66,0.66,2760,0
+BNAIW.US,D,20211214,000000,0.7,0.7,0.56,0.6001,17669,0
+BNAIW.US,D,20211215,000000,0.6899,0.699899,0.63,0.63,4091,0
+BNAIW.US,D,20211216,000000,0.621,0.629799,0.6,0.601,4800,0
+BNAIW.US,D,20211217,000000,0.5999,0.7199,0.5999,0.7199,853,0
+BNAIW.US,D,20211222,000000,0.679799,0.679799,0.679799,0.679799,100,0
+BNAIW.US,D,20211227,000000,0.551,0.62,0.550201,0.62,13232,0
+BNAIW.US,D,20211228,000000,0.601101,0.66,0.601,0.66,4132,0
+BNAIW.US,D,20211229,000000,0.561,0.599799,0.5451,0.599799,39082,0
+BNAIW.US,D,20211230,000000,0.5331,0.578,0.5303,0.578,2201,0
+BNAIW.US,D,20211231,000000,0.5457,0.5697,0.5,0.5048,21561,0
+BNAIW.US,D,20220103,000000,0.578,0.6,0.55,0.55,4668,0
+BNAIW.US,D,20220104,000000,0.5497,0.55,0.5497,0.55,6642,0
+BNAIW.US,D,20220105,000000,0.54,0.54,0.432,0.5,42052,0
+BNAIW.US,D,20220106,000000,0.4998,0.52,0.4998,0.52,4523,0
+BNAIW.US,D,20220107,000000,0.54,0.5772,0.49,0.5001,45175,0
+BNAIW.US,D,20220110,000000,0.4998,0.4998,0.3935,0.4963,73234,0
+BNAIW.US,D,20220111,000000,0.5,0.5001,0.5,0.5001,1201,0
+BNAIW.US,D,20220112,000000,0.5062,0.5062,0.495,0.4958,5469,0
+BNAIW.US,D,20220113,000000,0.4958,0.4958,0.4958,0.4958,826,0
+BNAIW.US,D,20220114,000000,0.4956,0.4956,0.432,0.46995,148202,0
+BNAIW.US,D,20220118,000000,0.4902,0.4902,0.4902,0.4902,366,0
+BNAIW.US,D,20220120,000000,0.4873,0.4873,0.4698,0.47,126931,0
+BNAIW.US,D,20220121,000000,0.4734,0.4734,0.46,0.47,216443,0
+BNAIW.US,D,20220124,000000,0.4671,0.4672,0.4671,0.4671,18646,0
+BNAIW.US,D,20220125,000000,0.4671,0.4672,0.4671,0.4671,17849,0
+BNAIW.US,D,20220126,000000,0.467201,0.467201,0.4671,0.4671,5000,0
+BNAIW.US,D,20220127,000000,0.4671,0.4671,0.4352,0.4352,271402,0
+BNAIW.US,D,20220128,000000,0.3201,0.4399,0.3101,0.4201,12294,0
+BNAIW.US,D,20220201,000000,0.45,0.52995,0.4299,0.4299,56844,0
+BNAIW.US,D,20220203,000000,0.4202,0.4202,0.4191,0.4199,2267,0
+BNAIW.US,D,20220207,000000,0.4191,0.43,0.2222,0.3905,55879,0
+BNAIW.US,D,20220208,000000,0.4153,0.4388,0.3554,0.4146,12785,0
+BNAIW.US,D,20220209,000000,0.41,0.426451,0.3739,0.4141,5492,0
+BNAIW.US,D,20220210,000000,0.4142,0.4142,0.4141,0.4141,1202,0
+BNAIW.US,D,20220211,000000,0.4141,0.4141,0.3686,0.4085,41278,0
+BNAIW.US,D,20220214,000000,0.4082,0.4082,0.38,0.3862,65971,0
+BNAIW.US,D,20220215,000000,0.3999,0.3999,0.39,0.39,121700,0
+BNAIW.US,D,20220216,000000,0.3898,0.3898,0.3554,0.385,61600,0
+BNAIW.US,D,20220217,000000,0.3849,0.3849,0.379899,0.379899,8230,0
+BNAIW.US,D,20220218,000000,0.37,0.3813,0.3203,0.3478,27100,0
+BNAIW.US,D,20220222,000000,0.37,0.37,0.35,0.35,48950,0
+BNAIW.US,D,20220223,000000,0.35,0.35,0.35,0.35,800,0
+BNAIW.US,D,20220224,000000,0.3501,0.3501,0.3501,0.3501,107,0
+BNAIW.US,D,20220225,000000,0.35,0.35,0.35,0.35,809,0
+BNAIW.US,D,20220228,000000,0.35,0.35,0.35,0.35,2355,0
+BNAIW.US,D,20220301,000000,0.35,0.35,0.35,0.35,8419,0
+BNAIW.US,D,20220302,000000,0.36,0.36,0.34,0.34,524,0
+BNAIW.US,D,20220303,000000,0.34,0.3401,0.31,0.31,51379,0
+BNAIW.US,D,20220304,000000,0.31,0.31,0.3081,0.31,25878,0
+BNAIW.US,D,20220307,000000,0.2501,0.2502,0.2,0.2,36059,0
+BNAIW.US,D,20220308,000000,0.2,0.2,0.188901,0.1988,92851,0
+BNAIW.US,D,20220309,000000,0.19,0.19,0.19,0.19,305,0
+BNAIW.US,D,20220310,000000,0.1701,0.1701,0.1701,0.1701,955,0
+BNAIW.US,D,20220316,000000,0.1703,0.18,0.1703,0.1706,21017,0
+BNAIW.US,D,20220317,000000,0.1705,0.1705,0.1705,0.1705,10007,0
+BNAIW.US,D,20220318,000000,0.1707,0.1995,0.17,0.1879,33522,0
+BNAIW.US,D,20220321,000000,0.1988,0.201099,0.1988,0.2,17675,0
+BNAIW.US,D,20220324,000000,0.2001,0.2001,0.2001,0.2001,10000,0
+BNAIW.US,D,20220325,000000,0.254951,0.254951,0.21,0.2357,17515,0
+BNAIW.US,D,20220329,000000,0.201,0.24335,0.201,0.2376,1504,0
+BNAIW.US,D,20220330,000000,0.273,0.279351,0.2681,0.2683,602,0
+BNAIW.US,D,20220331,000000,0.2863,0.288235,0.21,0.2309,5370,0
+BNAIW.US,D,20220401,000000,0.2823,0.2823,0.2309,0.2309,1227,0
+BNAIW.US,D,20220404,000000,0.2632,0.2632,0.2499,0.2562,4799,0
+BNAIW.US,D,20220405,000000,0.23,0.2674,0.23,0.2667,1134,0
+BNAIW.US,D,20220406,000000,0.23,0.2459,0.2048,0.2154,12818,0
+BNAIW.US,D,20220407,000000,0.2352,0.2352,0.2223,0.23,3159,0
+BNAIW.US,D,20220408,000000,0.24,0.24,0.206,0.206,2925,0
+BNAIW.US,D,20220411,000000,0.2734,0.2734,0.2351,0.25,4131,0
+BNAIW.US,D,20220413,000000,0.273,0.276249,0.206,0.206,2700,0
+BNAIW.US,D,20220414,000000,0.252,0.252,0.22,0.22,1145,0
+BNAIW.US,D,20220418,000000,0.26,0.26,0.26,0.26,49100,0
+BNAIW.US,D,20220419,000000,0.2201,0.24,0.22,0.24,4338,0
+BNAIW.US,D,20220420,000000,0.2203,0.2203,0.2201,0.2201,12700,0
+BNAIW.US,D,20220421,000000,0.2077,0.2077,0.2054,0.2054,4369,0
+BNAIW.US,D,20220422,000000,0.2133,0.2133,0.2062,0.2062,1709,0
+BNAIW.US,D,20220425,000000,0.3,0.3,0.21,0.21,3800,0
+BNAIW.US,D,20220426,000000,0.21,0.2101,0.2027,0.21,69178,0
+BNAIW.US,D,20220427,000000,0.2468,0.2696,0.2,0.2,2710,0
+BNAIW.US,D,20220428,000000,0.2369,0.2369,0.2,0.2,4849,0
+BNAIW.US,D,20220429,000000,0.1702,0.2199,0.1702,0.2199,923,0
+BNAIW.US,D,20220502,000000,0.2199,0.2199,0.2199,0.2199,3100,0
+BNAIW.US,D,20220503,000000,0.195,0.195,0.195,0.195,4305,0
+BNAIW.US,D,20220509,000000,0.1701,0.1891,0.1601,0.1601,4135,0
+BNAIW.US,D,20220510,000000,0.1601,0.1601,0.16,0.1601,38631,0
+BNAIW.US,D,20220511,000000,0.1601,0.1601,0.1601,0.1601,15170,0
+BNAIW.US,D,20220512,000000,0.1601,0.1749,0.16,0.1749,78641,0
+BNAIW.US,D,20220513,000000,0.1601,0.1603,0.1601,0.1603,10400,0
+BNAIW.US,D,20220516,000000,0.15,0.15,0.15,0.15,1195,0
+BNAIW.US,D,20220517,000000,0.1599,0.162,0.1598,0.162,10303,0
+BNAIW.US,D,20220519,000000,0.13,0.1499,0.13,0.1499,401,0
+BNAIW.US,D,20220520,000000,0.1321,0.1321,0.1321,0.1321,800,0
+BNAIW.US,D,20220523,000000,0.1322,0.1339,0.131,0.131,502,0
+BNAIW.US,D,20220525,000000,0.122,0.15,0.1218,0.1437,13378,0
+BNAIW.US,D,20220526,000000,0.14,0.14,0.14,0.14,16667,0
+BNAIW.US,D,20220527,000000,0.124,0.13,0.124,0.13,302,0
+BNAIW.US,D,20220531,000000,0.128,0.1335,0.128,0.1317,801,0
+BNAIW.US,D,20220601,000000,0.1298,0.1516,0.123168,0.1516,2311,0
+BNAIW.US,D,20220603,000000,0.1499,0.1499,0.1499,0.1499,600,0
+BNAIW.US,D,20220606,000000,0.175,0.175,0.175,0.175,1100,0
+BNAIW.US,D,20220607,000000,0.140101,0.157901,0.14,0.14,1859,0
+BNAIW.US,D,20220614,000000,0.1102,0.1102,0.1102,0.1102,2806,0
+BNAIW.US,D,20220615,000000,0.1245,0.1245,0.1245,0.1245,100,0
+BNAIW.US,D,20220616,000000,0.1101,0.1101,0.1101,0.1101,25964,0
+BNAIW.US,D,20220617,000000,0.1101,0.1248,0.077019,0.1248,148260,0
+BNAIW.US,D,20220621,000000,0.0711,0.13,0.0711,0.1261,352,0
+BNAIW.US,D,20220624,000000,0.13,0.13,0.13,0.13,173,0
+BNAIW.US,D,20220630,000000,0.0713,0.0731,0.0711,0.0731,1329,0
+BNAIW.US,D,20220701,000000,0.0711,0.0803,0.0711,0.0801,80988,0
+BNAIW.US,D,20220705,000000,0.0711,0.0711,0.0711,0.0711,202,0
+BNAIW.US,D,20220706,000000,0.0711,0.0711,0.0711,0.0711,3166,0
+BNAIW.US,D,20220707,000000,0.0717,0.0717,0.0717,0.0717,351,0
+BNAIW.US,D,20220713,000000,0.158,0.158,0.1273,0.1274,801,0
+BNAIW.US,D,20220714,000000,0.1021,0.13,0.0711,0.0712,3003,0
+BNAIW.US,D,20220715,000000,0.07,0.0752,0.07,0.0703,1100,0
+BNAIW.US,D,20220718,000000,0.08,0.08,0.0701,0.08,545061,0
+BNAIW.US,D,20220719,000000,0.0761,0.0761,0.0761,0.0761,1000,0
+BNAIW.US,D,20220720,000000,0.08,0.0811,0.08,0.081,70557,0
+BNAIW.US,D,20220721,000000,0.08,0.08,0.08,0.08,8333,0
+BNAIW.US,D,20220722,000000,0.09545,0.09545,0.09545,0.09545,205,0
+BNAIW.US,D,20220725,000000,0.081,0.081,0.0701,0.0783,219015,0
+BNAIW.US,D,20220726,000000,0.1798,0.1798,0.12,0.15,744267,0
+BNAIW.US,D,20220727,000000,0.16,0.18,0.1499,0.18,68359,0
+BNAIW.US,D,20220728,000000,0.18,0.2249,0.18,0.2,12830,0
+BNAIW.US,D,20220729,000000,0.2001,0.22,0.2,0.2,35679,0
+BNAIW.US,D,20220801,000000,0.2,0.24,0.2,0.24,260838,0
+BNAIW.US,D,20220802,000000,0.2001,0.24,0.2,0.24,10612,0
+BNAIW.US,D,20220803,000000,0.22,0.22,0.2001,0.2001,701,0
+BNAIW.US,D,20220804,000000,0.2,0.2001,0.2,0.2001,36636,0
+BNAIW.US,D,20220805,000000,0.2001,0.22,0.2,0.2,1247,0
+BNAIW.US,D,20220808,000000,0.2001,0.2001,0.2001,0.2001,7661,0
+BNAIW.US,D,20220809,000000,0.2001,0.2201,0.2001,0.220001,74706,0
+BNAIW.US,D,20220810,000000,0.2001,0.21,0.2001,0.2001,2001,0
+BNAIW.US,D,20220811,000000,0.200101,0.200101,0.2,0.2,140367,0
+BNAIW.US,D,20220812,000000,0.2,0.2001,0.2,0.2001,1800,0
+BNAIW.US,D,20220817,000000,0.2001,0.2001,0.2,0.2001,3206,0
+BNAIW.US,D,20220818,000000,0.2001,0.2001,0.2001,0.2001,124115,0
+BNAIW.US,D,20220819,000000,0.2001,0.2001,0.2001,0.2001,21000,0
+BNAIW.US,D,20220823,000000,0.200101,0.200748,0.2001,0.200748,919,0
+BNAIW.US,D,20220824,000000,0.2001,0.210017,0.2001,0.2001,6516,0
+BNAIW.US,D,20220826,000000,0.2001,0.2001,0.2001,0.2001,4001,0
+BNAIW.US,D,20220829,000000,0.2001,0.2001,0.2001,0.2001,4000,0
+BNAIW.US,D,20220830,000000,0.2299,0.24,0.2299,0.23,20200,0
+BNAIW.US,D,20220831,000000,0.2399,0.24,0.2399,0.2399,598,0
+BNAIW.US,D,20220901,000000,0.2,0.2001,0.2,0.2001,972,0
+BNAIW.US,D,20220902,000000,0.202,0.22,0.2001,0.21,10173,0
+BNAIW.US,D,20220908,000000,0.2,0.22,0.2,0.22,20000,0
+BNAIW.US,D,20220909,000000,0.2374,0.2436,0.2374,0.2436,4000,0
+BNAIW.US,D,20220915,000000,0.2,0.2,0.1103,0.18,43364,0
+BNAIW.US,D,20220916,000000,0.1998,0.1998,0.1998,0.1998,100,0
+BNAIW.US,D,20220919,000000,0.1275,0.1275,0.1275,0.1275,529,0
+BNAIW.US,D,20220920,000000,0.1799,0.1799,0.1799,0.1799,200,0
+BNAIW.US,D,20220921,000000,0.1791,0.1791,0.16,0.16,1059,0
+BNAIW.US,D,20220922,000000,0.179,0.18,0.179,0.18,3400,0
+BNAIW.US,D,20220923,000000,0.18,0.18,0.1334,0.1334,600,0
+BNAIW.US,D,20220927,000000,0.14,0.15,0.1001,0.1001,7120,0
+BNAIW.US,D,20220928,000000,0.1,0.1,0.099899,0.1,5810,0
+BNAIW.US,D,20221003,000000,0.1725,0.1846,0.09,0.1,198760,0
+BNAIW.US,D,20221004,000000,0.0996,0.102,0.09,0.09,33958,0
+BNAIW.US,D,20221005,000000,0.09,0.0916,0.08,0.08,5265,0
+BNAIW.US,D,20221006,000000,0.0801,0.1098,0.0801,0.1098,3733,0
+BNAIW.US,D,20221007,000000,0.1056,0.1056,0.1,0.1001,104287,0
+BNAIW.US,D,20221010,000000,0.1001,0.1101,0.1001,0.1002,32444,0
+BNAIW.US,D,20221011,000000,0.107899,0.107899,0.0986,0.0986,10057,0
+BNAIW.US,D,20221012,000000,0.104,0.108,0.089799,0.0957,4050,0
+BNAIW.US,D,20221013,000000,0.0999,0.1006,0.099799,0.0999,6590,0
+BNAIW.US,D,20221014,000000,0.09,0.09,0.09,0.09,5002,0
+BNAIW.US,D,20221017,000000,0.0703,0.09,0.05,0.06,7217,0
+BNAIW.US,D,20221018,000000,0.0501,0.051,0.04325,0.0455,26024,0
+BNAIW.US,D,20221020,000000,0.0475,0.0475,0.0475,0.0475,462,0
+BNAIW.US,D,20221024,000000,0.0867,0.0867,0.0867,0.0867,164,0
+BNAIW.US,D,20221026,000000,0.088899,0.0966,0.084651,0.085,84508,0
+BNAIW.US,D,20221027,000000,0.09,0.09,0.0899,0.0899,1433,0
+BNAIW.US,D,20221028,000000,0.0899,0.0899,0.0859,0.0859,2267,0
+BNAIW.US,D,20221101,000000,0.0607,0.0607,0.06,0.06,227,0
+BNAIW.US,D,20221102,000000,0.0749,0.0749,0.06,0.06,3120,0
+BNAIW.US,D,20221103,000000,0.058,0.058,0.049799,0.05,8943,0
+BNAIW.US,D,20221104,000000,0.051,0.051,0.05,0.05,2334,0
+BNAIW.US,D,20221107,000000,0.089899,0.0899,0.089899,0.0899,2600,0
+BNAIW.US,D,20221108,000000,0.0646,0.0646,0.0646,0.0646,348,0
+BNAIW.US,D,20221109,000000,0.0599,0.06,0.05,0.05,4911,0
+BNAIW.US,D,20221110,000000,0.05,0.051501,0.048901,0.05,22989,0
+BNAIW.US,D,20221115,000000,0.0475,0.0475,0.0475,0.0475,5000,0
+BNAIW.US,D,20221117,000000,0.0475,0.0475,0.0475,0.0475,1000,0
+BNAIW.US,D,20221118,000000,0.0475,0.0575,0.0475,0.0475,4275,0
+BNAIW.US,D,20221121,000000,0.0475,0.0475,0.0087,0.02,61999,0
+BNAIW.US,D,20221122,000000,0.019,0.0199,0.009,0.01,37722,0
+BNAIW.US,D,20221123,000000,0.0057,0.0057,0.0057,0.0057,193,0
+BNAIW.US,D,20221128,000000,0.0101,0.0101,0.0101,0.0101,3622,0
+BNAIW.US,D,20221129,000000,0.0179,0.0179,0.0101,0.0101,11475,0
+BNAIW.US,D,20221202,000000,0.0102,0.0109,0.0102,0.0109,9399,0
+BNAIW.US,D,20221205,000000,0.0199,0.02,0.012,0.012,21446,0
+BNAIW.US,D,20221207,000000,0.012,0.012,0.012,0.012,101,0
+BNAIW.US,D,20221212,000000,0.012,0.012,0.012,0.012,7001,0
+BNAIW.US,D,20221213,000000,0.012,0.012,0.0089,0.0089,1668,0
+BNAIW.US,D,20221219,000000,0.01,0.01,0.01,0.01,9077,0
+BNAIW.US,D,20221220,000000,0.02,0.02,0.02,0.02,2001,0
+BNAIW.US,D,20221221,000000,0.01,0.0101,0.01,0.0101,2100,0
+BNAIW.US,D,20221227,000000,0.02,0.02,0.01,0.01,1367,0
+BNAIW.US,D,20230109,000000,0.02,0.02,0.02,0.02,1000,0
+BNAIW.US,D,20230110,000000,0.01,0.02,0.01,0.02,250,0
+BNAIW.US,D,20230113,000000,0.01,0.02,0.01,0.02,12707,0
+BNAIW.US,D,20230117,000000,0.02,0.02,0.02,0.02,22020,0
+BNAIW.US,D,20230120,000000,0.018,0.018,0.018,0.018,155,0
+BNAIW.US,D,20230124,000000,0.018,0.018,0.018,0.018,633,0
+BNAIW.US,D,20230130,000000,0.018,0.019,0.018,0.019,25642,0
+BNAIW.US,D,20230131,000000,0.018,0.018551,0.018,0.018551,65856,0
+BNAIW.US,D,20230201,000000,0.0199,0.02,0.018,0.02,10206,0
+BNAIW.US,D,20230202,000000,0.02,0.02,0.02,0.02,5001,0
+BNAIW.US,D,20230208,000000,0.02,0.0297,0.02,0.0297,3001,0
+BNAIW.US,D,20230210,000000,0.03,0.0314,0.0251,0.03,34283,0
+BNAIW.US,D,20230215,000000,0.0307,0.047701,0.0305,0.0443,8601,0
+BNAIW.US,D,20230216,000000,0.0799,0.0799,0.045501,0.045501,4000,0
+BNAIW.US,D,20230222,000000,0.0333,0.04,0.0204,0.0282,93341,0
+BNAIW.US,D,20230223,000000,0.0271,0.0296,0.0271,0.0296,800,0
+BNAIW.US,D,20230224,000000,0.0295,0.03,0.029,0.0299,11280,0
+BNAIW.US,D,20230227,000000,0.0471,0.048,0.0399,0.04,17162,0
+BNAIW.US,D,20230228,000000,0.03,0.03,0.03,0.03,29669,0
+BNAIW.US,D,20230301,000000,0.0321,0.0321,0.0321,0.0321,302,0
+BNAIW.US,D,20230302,000000,0.0322,0.0322,0.03,0.032183,34998,0
+BNAIW.US,D,20230306,000000,0.0322,0.0518,0.0322,0.0441,5500,0
+BNAIW.US,D,20230310,000000,0.033,0.04,0.033,0.04,29818,0
+BNAIW.US,D,20230313,000000,0.0333,0.0335,0.0333,0.0335,2000,0
+BNAIW.US,D,20230314,000000,0.0334,0.0425,0.0257,0.0425,6116,0
+BNAIW.US,D,20230315,000000,0.0334,0.0334,0.0334,0.0334,500,0
+BNAIW.US,D,20230316,000000,0.0334,0.0334,0.0334,0.0334,500,0
+BNAIW.US,D,20230317,000000,0.0333,0.04,0.0333,0.04,17166,0
+BNAIW.US,D,20230320,000000,0.04,0.04,0.04,0.04,500,0
+BNAIW.US,D,20230321,000000,0.04,0.0504,0.035,0.0455,18286,0
+BNAIW.US,D,20230322,000000,0.035,0.035,0.035,0.035,571,0
+BNAIW.US,D,20230323,000000,0.04,0.04,0.04,0.04,1200,0
+BNAIW.US,D,20230324,000000,0.035,0.0363,0.034899,0.0363,8031,0
+BNAIW.US,D,20230329,000000,0.039901,0.039901,0.0399,0.039901,300,0
+BNAIW.US,D,20230331,000000,0.035,0.035,0.0333,0.0333,4900,0
+BNAIW.US,D,20230403,000000,0.0334,0.0334,0.0334,0.0334,2011,0
+BNAIW.US,D,20230411,000000,0.0749,0.0749,0.06,0.07,1546,0
+BNAIW.US,D,20230413,000000,0.034,0.0344,0.034,0.0344,666,0
+BNAIW.US,D,20230417,000000,0.0382,0.0382,0.0203,0.0301,20687,0
+BNAIW.US,D,20230419,000000,0.0413,0.0699,0.0413,0.0699,489,0
+BNAIW.US,D,20230425,000000,0.0254,0.04,0.0254,0.0296,3274,0
+BNAIW.US,D,20230428,000000,0.0451,0.0545,0.0443,0.054,36400,0
+BNAIW.US,D,20230501,000000,0.05795,0.05795,0.05795,0.05795,200,0
+BNAIW.US,D,20230511,000000,0.0306,0.05,0.0306,0.0306,425,0
+BNAIW.US,D,20230512,000000,0.035,0.035,0.035,0.035,1001,0
+BNAIW.US,D,20230516,000000,0.030699,0.0623,0.028749,0.0623,2437,0
+BNAIW.US,D,20230522,000000,0.0698,0.0698,0.0698,0.0698,935,0
+BNAIW.US,D,20230523,000000,0.0699,0.0973,0.0699,0.086,4928,0
+BNAIW.US,D,20230524,000000,0.07,0.07,0.0699,0.0699,330,0
+BNAIW.US,D,20230525,000000,0.0203,0.0203,0.0203,0.0203,600,0
+BNAIW.US,D,20230526,000000,0.03,0.0688,0.03,0.06,98226,0
+BNAIW.US,D,20230531,000000,0.06,0.0601,0.06,0.0601,3203,0
+BNAIW.US,D,20230601,000000,0.06,0.09,0.06,0.09,6569,0
+BNAIW.US,D,20230602,000000,0.0203,0.087,0.0203,0.087,1857,0
+BNAIW.US,D,20230606,000000,0.085,0.085,0.0396,0.0706,21502,0
+BNAIW.US,D,20230607,000000,0.0814,0.0814,0.07,0.07,2541,0
+BNAIW.US,D,20230609,000000,0.0351,0.039,0.035,0.039,2857,0
+BNAIW.US,D,20230612,000000,0.044504,0.09,0.0257,0.09,5152,0
+BNAIW.US,D,20230613,000000,0.0805,0.0854,0.06,0.06,5477,0
+BNAIW.US,D,20230614,000000,0.0555,0.0555,0.0555,0.0555,429,0
+BNAIW.US,D,20230615,000000,0.0611,0.09,0.0354,0.0899,24008,0
+BNAIW.US,D,20230616,000000,0.0896,0.0898,0.053664,0.0695,6320,0
+BNAIW.US,D,20230620,000000,0.0759,0.0796,0.0759,0.0796,382,0
+BNAIW.US,D,20230621,000000,0.0529,0.0726,0.0529,0.0564,1344,0
+BNAIW.US,D,20230623,000000,0.0472,0.0472,0.0472,0.0472,267,0
+BNAIW.US,D,20230703,000000,0.0658,0.0658,0.0254,0.0355,6223,0
+BNAIW.US,D,20230705,000000,0.0587,0.0826,0.0435,0.051,6905,0
+BNAIW.US,D,20230706,000000,0.044639,0.044639,0.0445,0.0445,500,0
+BNAIW.US,D,20230712,000000,0.044,0.047901,0.0391,0.0401,17853,0
+BNAIW.US,D,20230714,000000,0.0401,0.0401,0.0325,0.0326,8978,0
+BNAIW.US,D,20230717,000000,0.0356,0.0557,0.0285,0.0285,3508,0
+BNAIW.US,D,20230718,000000,0.0303,0.0313,0.03,0.03,4171,0
+BNAIW.US,D,20230719,000000,0.0326,0.0373,0.0326,0.0373,2000,0
+BNAIW.US,D,20230720,000000,0.0325,0.0325,0.0263,0.027968,2500,0
+BNAIW.US,D,20230721,000000,0.03,0.0557,0.03,0.0557,13924,0
+BNAIW.US,D,20230724,000000,0.0486,0.0486,0.0298,0.03,2602,0
+BNAIW.US,D,20230726,000000,0.0266,0.0266,0.0265,0.0265,19300,0
+BNAIW.US,D,20230727,000000,0.0304,0.0725,0.0299,0.0668,53156,0
+BNAIW.US,D,20230728,000000,0.07,0.0701,0.07,0.0701,65009,0
+BNAIW.US,D,20230731,000000,0.0629,0.0629,0.0612,0.0612,700,0
+BNAIW.US,D,20230801,000000,0.055,0.0553,0.0534,0.0534,1244,0
+BNAIW.US,D,20230802,000000,0.048,0.0579,0.0284,0.0579,5858,0
+BNAIW.US,D,20230803,000000,0.0629,0.0629,0.0403,0.0403,6899,0
+BNAIW.US,D,20230807,000000,0.04,0.0527,0.0254,0.0527,7048,0
+BNAIW.US,D,20230808,000000,0.0522,0.0618,0.043,0.0436,10308,0
+BNAIW.US,D,20230809,000000,0.0477,0.05,0.046214,0.046214,1079,0
+BNAIW.US,D,20230810,000000,0.0462,0.0462,0.0462,0.0462,399,0
+BNAIW.US,D,20230814,000000,0.0325,0.0325,0.0322,0.0322,2100,0
+BNAIW.US,D,20230816,000000,0.033,0.0352,0.03,0.0352,38747,0
+BNAIW.US,D,20230817,000000,0.0351,0.0353,0.0351,0.0353,700,0
+BNAIW.US,D,20230818,000000,0.0351,0.0362,0.0351,0.0357,4456,0
+BNAIW.US,D,20230823,000000,0.032,0.045,0.0255,0.045,14939,0
+BNAIW.US,D,20230824,000000,0.0394,0.045,0.0393,0.045,17080,0
+BNAIW.US,D,20230825,000000,0.0393,0.045,0.0393,0.045,350,0
+BNAIW.US,D,20230828,000000,0.029,0.0415,0.025,0.0415,144557,0
+BNAIW.US,D,20230830,000000,0.0347,0.0447,0.0275,0.0447,26100,0
+BNAIW.US,D,20230831,000000,0.039,0.0449,0.027,0.0449,2757,0
+BNAIW.US,D,20230901,000000,0.0392,0.0392,0.03724,0.03724,25000,0
+BNAIW.US,D,20230905,000000,0.035,0.035,0.015,0.0198,3313,0
+BNAIW.US,D,20230906,000000,0.0261,0.0261,0.022,0.022,1364,0
+BNAIW.US,D,20230907,000000,0.0252,0.03,0.0252,0.027,8205,0
+BNAIW.US,D,20230908,000000,0.11,0.1568,0.1,0.1,671428,0
+BNAIW.US,D,20230911,000000,0.1,0.1145,0.1,0.1,27932,0
+BNAIW.US,D,20230912,000000,0.11,0.11,0.08,0.08,37852,0
+BNAIW.US,D,20230913,000000,0.08,0.08,0.08,0.08,2926,0
+BNAIW.US,D,20230914,000000,0.08,0.08,0.08,0.08,3808,0
+BNAIW.US,D,20230915,000000,0.08,0.08,0.08,0.08,10922,0
+BNAIW.US,D,20230918,000000,0.08,0.08,0.08,0.08,6030,0
+BNAIW.US,D,20230919,000000,0.08,0.08,0.08,0.08,9864,0
+BNAIW.US,D,20230920,000000,0.08,0.08,0.08,0.08,2962,0
+BNAIW.US,D,20230922,000000,0.08,0.08,0.08,0.08,4680,0
+BNAIW.US,D,20230929,000000,0.08,0.08,0.08,0.08,778,0
+BNAIW.US,D,20231002,000000,0.08,0.08,0.08,0.08,2184,0
+BNAIW.US,D,20231003,000000,0.08063,0.08063,0.08,0.08,8708,0
+BNAIW.US,D,20231005,000000,0.081,0.081,0.08,0.08,5326,0
+BNAIW.US,D,20231006,000000,0.071,0.0711,0.071,0.071,538,0
+BNAIW.US,D,20231009,000000,0.0713,0.0713,0.06,0.06,52996,0
+BNAIW.US,D,20231010,000000,0.07,0.07,0.06,0.06,22682,0
+BNAIW.US,D,20231025,000000,0.06,0.06,0.06,0.06,859,0
+BNAIW.US,D,20231026,000000,0.06,0.06,0.06,0.06,316,0
+BNAIW.US,D,20231101,000000,0.0502,0.0566,0.0501,0.0501,6010,0
+BNAIW.US,D,20231102,000000,0.0501,0.0501,0.0501,0.0501,3000,0
+BNAIW.US,D,20231103,000000,0.0501,0.0512,0.05,0.05,49036,0
+BNAIW.US,D,20231107,000000,0.05,0.05,0.05,0.05,5917,0
+BNAIW.US,D,20231108,000000,0.0451,0.0451,0.0451,0.0451,1000,0
+BNAIW.US,D,20231109,000000,0.04,0.04,0.0361,0.0361,1618,0
+BNAIW.US,D,20231113,000000,0.04,0.04,0.04,0.04,883,0
+BNAIW.US,D,20231115,000000,0.035,0.035,0.0205,0.03,9356,0
+BNAIW.US,D,20231117,000000,0.0217,0.0217,0.0205,0.0206,1755,0
+BNAIW.US,D,20231120,000000,0.0205,0.0205,0.0192,0.02,5569,0
+BNAIW.US,D,20231121,000000,0.02,0.0295,0.015,0.0295,156033,0
+BNAIW.US,D,20231122,000000,0.045,0.045,0.0101,0.0381,724,0
+BNAIW.US,D,20231124,000000,0.0299,0.0299,0.0103,0.0299,901,0
+BNAIW.US,D,20231128,000000,0.012,0.02,0.0119,0.02,5809,0
+BNAIW.US,D,20231204,000000,0.0215,0.0215,0.0215,0.0215,4700,0
+BNAIW.US,D,20231206,000000,0.0201,0.0201,0.0201,0.0201,103,0
+BNAIW.US,D,20231207,000000,0.02,0.02,0.02,0.02,500,0
+BNAIW.US,D,20231208,000000,0.021,0.021,0.021,0.021,9000,0
+BNAIW.US,D,20231212,000000,0.02,0.02,0.0183,0.0183,836,0
+BNAIW.US,D,20231213,000000,0.0184,0.02,0.0184,0.02,5139,0
+BNAIW.US,D,20231214,000000,0.0157,0.0164,0.0156,0.016,501,0
+BNAIW.US,D,20231218,000000,0.0188,0.02,0.0188,0.0188,561,0
+BNAIW.US,D,20231219,000000,0.0229,0.0229,0.012,0.012,6000,0
+BNAIW.US,D,20231222,000000,0.0125,0.0125,0.0125,0.0125,116,0
+BNAIW.US,D,20231226,000000,0.02,0.02,0.015,0.015,71545,0
+BNAIW.US,D,20231227,000000,0.015,0.0151,0.015,0.0151,4000,0
+BNAIW.US,D,20231228,000000,0.019,0.019,0.019,0.019,1100,0
+BNAIW.US,D,20231229,000000,0.0208,0.0208,0.02,0.02,6100,0
+BNAIW.US,D,20240105,000000,0.0336,0.0379,0.02,0.02,5560,0
+BNAIW.US,D,20240118,000000,0.02,0.0224,0.0184,0.0218,255664,0
+BNAIW.US,D,20240122,000000,0.021,0.021,0.021,0.021,150,0
+BNAIW.US,D,20240123,000000,0.0301,0.0301,0.0301,0.0301,999,0
+BNAIW.US,D,20240124,000000,0.035,0.035,0.035,0.035,601,0
+BNAIW.US,D,20240202,000000,0.0384,0.044,0.0214,0.043,33884,0
+BNAIW.US,D,20240213,000000,0.0424,0.0469,0.0424,0.0469,5000,0
+BNAIW.US,D,20240214,000000,0.045,0.045,0.045,0.045,1250,0
+BNAIW.US,D,20240215,000000,0.054,0.07,0.054,0.07,24674,0
+BNAIW.US,D,20240216,000000,0.07,0.07,0.07,0.07,5000,0
+BNAIW.US,D,20240223,000000,0.0842,0.089,0.0627,0.084,20199,0
+BNAIW.US,D,20240227,000000,0.084,0.089,0.0696,0.073,58107,0
+BNAIW.US,D,20240228,000000,0.085,0.089,0.0821,0.089,7301,0
+BNAIW.US,D,20240229,000000,0.1,0.1,0.1,0.1,46330,0
+BNAIW.US,D,20240301,000000,0.145,0.16,0.13,0.14,73910,0
+BNAIW.US,D,20240304,000000,0.1771,0.1932,0.16,0.16,57189,0
+BNAIW.US,D,20240305,000000,0.155161,0.155161,0.14,0.14,13316,0
+BNAIW.US,D,20240307,000000,0.14,0.14,0.08,0.09,34730,0
+BNAIW.US,D,20240311,000000,0.08,0.08,0.06,0.0727,133861,0
+BNAIW.US,D,20240312,000000,0.08,0.08,0.07,0.0702,7000,0
+BNAIW.US,D,20240313,000000,0.07,0.08,0.06,0.0601,10591,0
+BNAIW.US,D,20240314,000000,0.08,0.1307,0.0701,0.1164,187872,0
+BNAIW.US,D,20240315,000000,0.19,0.2,0.1095,0.15,365700,0
+BNAIW.US,D,20240318,000000,0.2399,0.2496,0.16,0.2399,644932,0
+BNAIW.US,D,20240319,000000,0.2496,0.2496,0.15,0.2202,218480,0
+BNAIW.US,D,20240320,000000,0.18,0.2199,0.161,0.2199,112395,0
+BNAIW.US,D,20240321,000000,0.1982,0.220101,0.1801,0.2,41501,0
+BNAIW.US,D,20240322,000000,0.187401,0.187401,0.1,0.1548,148882,0
+BNAIW.US,D,20240325,000000,0.1675,0.17,0.1234,0.1675,17946,0
+BNAIW.US,D,20240326,000000,0.141,0.1475,0.1199,0.1271,34826,0
+BNAIW.US,D,20240327,000000,0.13,0.14,0.1186,0.135,47870,0
+BNAIW.US,D,20240328,000000,0.120101,0.1215,0.1201,0.1201,7999,0
+BNAIW.US,D,20240401,000000,0.12,0.1214,0.12,0.12,118825,0
+BNAIW.US,D,20240403,000000,0.1214,0.162,0.105,0.11,101495,0
+BNAIW.US,D,20240404,000000,0.12,0.125499,0.105,0.1066,18962,0
+BNAIW.US,D,20240405,000000,0.11,0.128,0.11,0.115,29916,0
+BNAIW.US,D,20240408,000000,0.12,0.128,0.12,0.12,11665,0
+BNAIW.US,D,20240409,000000,0.16,0.16,0.1114,0.12,57703,0
+BNAIW.US,D,20240411,000000,0.1114,0.1258,0.1001,0.1001,6395,0
+BNAIW.US,D,20240412,000000,0.1274,0.1274,0.11,0.11,1655,0
+BNAIW.US,D,20240416,000000,0.1001,0.1001,0.1001,0.1001,530,0
+BNAIW.US,D,20240418,000000,0.1001,0.1001,0.1,0.1,3890,0
+BNAIW.US,D,20240419,000000,0.1,0.1,0.1,0.1,1245,0
+BNAIW.US,D,20240423,000000,0.1198,0.1198,0.1,0.1,500,0
+BNAIW.US,D,20240424,000000,0.1,0.1,0.1,0.1,1262,0
+BNAIW.US,D,20240425,000000,0.1099,0.1099,0.1099,0.1099,322,0
+BNAIW.US,D,20240429,000000,0.109,0.1101,0.09,0.0901,182272,0
+BNAIW.US,D,20240430,000000,0.1001,0.1001,0.09,0.095,36464,0
+BNAIW.US,D,20240502,000000,0.0901,0.090101,0.0675,0.0675,25332,0
+BNAIW.US,D,20240503,000000,0.08,0.1075,0.08,0.1075,200,0
+BNAIW.US,D,20240509,000000,0.085,0.085,0.085,0.085,3141,0
+BNAIW.US,D,20240513,000000,0.09,0.09,0.0702,0.075,141110,0
+BNAIW.US,D,20240514,000000,0.080419,0.0888,0.07,0.0888,11366,0
+BNAIW.US,D,20240515,000000,0.08,0.08,0.0417,0.0501,55609,0
+BNAIW.US,D,20240516,000000,0.07,0.075,0.06495,0.07,75863,0
+BNAIW.US,D,20240517,000000,0.08,0.08,0.07,0.08,2400,0
+BNAIW.US,D,20240521,000000,0.08,0.08,0.08,0.08,1000,0
+BNAIW.US,D,20240522,000000,0.08,0.08,0.0701,0.0701,5351,0
+BNAIW.US,D,20240523,000000,0.0701,0.0701,0.05,0.05,20700,0
+BNAIW.US,D,20240529,000000,0.075,0.14,0.071,0.1159,175045,0
+BNAIW.US,D,20240530,000000,0.129899,0.129899,0.0603,0.08,28059,0
+BNAIW.US,D,20240531,000000,0.1147,0.2,0.0915,0.1129,335309,0
+BNAIW.US,D,20240603,000000,0.13,0.2399,0.1,0.111,247843,0
+BNAIW.US,D,20240604,000000,0.1011,0.11,0.075,0.11,13156,0
+BNAIW.US,D,20240605,000000,0.081,0.1425,0.075,0.075,6820,0
+BNAIW.US,D,20240606,000000,0.07,0.135,0.0651,0.118729,222080,0
+BNAIW.US,D,20240607,000000,0.0712,0.11899,0.0712,0.0999,1101,0
+BNAIW.US,D,20240610,000000,0.1099,0.13,0.0902,0.11,3973,0
+BNAIW.US,D,20240611,000000,0.119,0.119,0.09,0.0975,5300,0
+BNAIW.US,D,20240612,000000,0.12,0.12,0.056,0.085,22522,0
+BNAIW.US,D,20240613,000000,0.1115,0.13,0.09,0.093,15052,0
+BNAIW.US,D,20240614,000000,0.0903,0.119,0.0803,0.119,5623,0
+BNAIW.US,D,20240618,000000,0.085,0.085,0.085,0.085,138,0
+BNAIW.US,D,20240620,000000,0.0755,0.0755,0.051,0.052,12221,0
+BNAIW.US,D,20240624,000000,0.0522,0.0522,0.036,0.036,83550,0
+BNAIW.US,D,20240626,000000,0.0361,0.0416,0.031,0.0311,19547,0
+BNAIW.US,D,20240628,000000,0.0414,0.0476,0.0311,0.0315,33500,0
+BNAIW.US,D,20240701,000000,0.031,0.05,0.031,0.0332,36212,0
+BNAIW.US,D,20240702,000000,0.059,0.059,0.0332,0.0332,5784,0
+BNAIW.US,D,20240705,000000,0.0333,0.04175,0.0332,0.04,16944,0
+BNAIW.US,D,20240708,000000,0.040101,0.05,0.04,0.0402,6471,0
+BNAIW.US,D,20240709,000000,0.0599,0.06,0.0498,0.06,19325,0
+BNAIW.US,D,20240710,000000,0.06,0.06,0.06,0.06,210,0
+BNAIW.US,D,20240711,000000,0.0599,0.0599,0.0335,0.0335,906,0
+BNAIW.US,D,20240712,000000,0.0599,0.13,0.0349,0.0457,61537,0
+BNAIW.US,D,20240715,000000,0.0464,0.0511,0.0422,0.05,8406,0
+BNAIW.US,D,20240716,000000,0.0451,0.0502,0.0407,0.0496,27957,0
+BNAIW.US,D,20240717,000000,0.0971,0.0971,0.0608,0.0608,7002,0
+BNAIW.US,D,20240718,000000,0.0608,0.1065,0.0608,0.0699,9539,0
+BNAIW.US,D,20240719,000000,0.065,0.1071,0.0505,0.0505,12777,0
+BNAIW.US,D,20240722,000000,0.05,0.0751,0.05,0.0523,55819,0
+BNAIW.US,D,20240723,000000,0.06,0.06,0.05,0.05,2116,0
+BNAIW.US,D,20240724,000000,0.05,0.05,0.04519,0.04519,2119,0
+BNAIW.US,D,20240725,000000,0.045,0.06,0.045,0.057,69697,0
+BNAIW.US,D,20240726,000000,0.06,0.2075,0.06,0.1899,403864,0
+BNAIW.US,D,20240729,000000,0.1275,0.19,0.1275,0.1899,65002,0
+BNAIW.US,D,20240730,000000,0.1899,0.1899,0.13,0.13,20351,0
+BNAIW.US,D,20240731,000000,0.1203,0.169,0.1203,0.1203,3878,0
+BNAIW.US,D,20240801,000000,0.16,0.1825,0.0951,0.0951,20055,0
+BNAIW.US,D,20240802,000000,0.09,0.185,0.0813,0.1599,102527,0
+BNAIW.US,D,20240805,000000,0.1699,0.17,0.11931,0.15,65543,0
+BNAIW.US,D,20240806,000000,0.125,0.1481,0.125,0.1299,7203,0
+BNAIW.US,D,20240807,000000,0.13,0.15,0.13,0.15,16375,0
+BNAIW.US,D,20240809,000000,0.111,0.111,0.111,0.111,100,0
+BNAIW.US,D,20240813,000000,0.1125,0.1125,0.1125,0.1125,100,0
+BNAIW.US,D,20240814,000000,0.1,0.15,0.061,0.15,112290,0
+BNAIW.US,D,20240815,000000,0.1101,0.1101,0.11,0.11,472,0
+BNAIW.US,D,20240819,000000,0.079,0.079,0.079,0.079,100,0
+BNAIW.US,D,20240820,000000,0.1173,0.1173,0.09,0.09,6130,0
+BNAIW.US,D,20240821,000000,0.09,0.1171,0.09,0.1171,7711,0
+BNAIW.US,D,20240822,000000,0.1025,0.11,0.0911,0.0911,726,0
+BNAIW.US,D,20240823,000000,0.1164,0.1375,0.0909,0.0909,8000,0
+BNAIW.US,D,20240826,000000,0.14,0.14,0.05,0.07,307489,0
+BNAIW.US,D,20240827,000000,0.075,0.0875,0.06,0.08,3600,0
+BNAIW.US,D,20240828,000000,0.115,0.115,0.115,0.115,700,0
+BNAIW.US,D,20240829,000000,0.11,0.1142,0.062,0.078,5927,0
+BNAIW.US,D,20240830,000000,0.1,0.1,0.071,0.08,1497,0
+BNAIW.US,D,20240904,000000,0.105,0.1075,0.08,0.1075,700,0
+BNAIW.US,D,20240905,000000,0.070001,0.0781,0.0411,0.054,41172,0
+BNAIW.US,D,20240906,000000,0.0697,0.0698,0.0447,0.05,4833,0
+BNAIW.US,D,20240909,000000,0.05,0.08,0.05,0.08,3602,0
+BNAIW.US,D,20240910,000000,0.0441,0.0562,0.0401,0.0423,51894,0
+BNAIW.US,D,20240911,000000,0.0746,0.0746,0.0421,0.0421,7829,0
+BNAIW.US,D,20240912,000000,0.0621,0.0689,0.0478,0.0478,3132,0
+BNAIW.US,D,20240913,000000,0.0608,0.0698,0.0422,0.0454,28047,0
+BNAIW.US,D,20240916,000000,0.0421,0.0444,0.0421,0.0444,2636,0
+BNAIW.US,D,20240917,000000,0.0425,0.0425,0.0425,0.0425,1154,0
+BNAIW.US,D,20240918,000000,0.059,0.0734,0.0421,0.0441,25193,0
+BNAIW.US,D,20240923,000000,0.0411,0.0411,0.0404,0.0411,3650,0
+BNAIW.US,D,20240924,000000,0.04,0.0576,0.04,0.0512,69483,0
+BNAIW.US,D,20240925,000000,0.05005,0.0574,0.05005,0.0574,1773,0
+BNAIW.US,D,20240926,000000,0.058,0.075,0.056863,0.056863,3660,0
+BNAIW.US,D,20240927,000000,0.0503,0.06015,0.0503,0.06015,1300,0
+BNAIW.US,D,20240930,000000,0.07,0.07,0.07,0.07,655,0
+BNAIW.US,D,20241004,000000,0.054,0.054,0.054,0.054,100,0
+BNAIW.US,D,20241007,000000,0.0507,0.052,0.0401,0.0404,6499,0
+BNAIW.US,D,20241009,000000,0.0406,0.0411,0.0352,0.0352,14904,0
+BNAIW.US,D,20241010,000000,0.0352,0.038,0.0258,0.0258,20624,0
+BNAIW.US,D,20241011,000000,0.0487,0.07,0.035,0.05,3237,0
+BNAIW.US,D,20241014,000000,0.0361,0.037,0.036,0.037,9113,0
+BNAIW.US,D,20241016,000000,0.05,0.05,0.0393,0.0393,299,0
+BNAIW.US,D,20241017,000000,0.05,0.05,0.05,0.05,271,0
+BNAIW.US,D,20241018,000000,0.0451,0.0451,0.028299,0.028299,800,0
+BNAIW.US,D,20241021,000000,0.0361,0.037,0.0361,0.0362,1772,0
+BNAIW.US,D,20241028,000000,0.0267,0.037,0.0267,0.027,400,0
+BNAIW.US,D,20241030,000000,0.0267,0.0267,0.0202,0.0204,22622,0
+BNAIW.US,D,20241031,000000,0.03,0.03,0.0208,0.0208,1337,0
+BNAIW.US,D,20241104,000000,0.0208,0.020847,0.0208,0.020847,733,0
+BNAIW.US,D,20241105,000000,0.0216,0.0216,0.0216,0.0216,200,0
+BNAIW.US,D,20241108,000000,0.0218,0.05,0.0218,0.0315,2346,0
+BNAIW.US,D,20241114,000000,0.05,0.05,0.05,0.05,413,0
+BNAIW.US,D,20241118,000000,0.0221,0.05,0.0221,0.05,240,0
+BNAIW.US,D,20241120,000000,0.0222,0.0222,0.0222,0.0222,1000,0
+BNAIW.US,D,20241121,000000,0.0222,0.05,0.0205,0.0209,21512,0
+BNAIW.US,D,20241122,000000,0.0211,0.0211,0.0211,0.0211,100,0
+BNAIW.US,D,20241127,000000,0.0208,0.0208,0.0157,0.0163,245746,0
+BNAIW.US,D,20241129,000000,0.0163,0.0166,0.0163,0.0164,15199,0
+BNAIW.US,D,20241202,000000,0.02,0.02,0.02,0.02,1000,0
+BNAIW.US,D,20241206,000000,0.0232,0.0391,0.023,0.023,2728,0
+BNAIW.US,D,20241209,000000,0.03,0.03,0.0299,0.0299,2938,0
+BNAIW.US,D,20241210,000000,0.0302,0.0303,0.0302,0.0303,2103,0
+BNAIW.US,D,20241211,000000,0.0302,0.0303,0.03,0.0303,2938,0
+BNAIW.US,D,20241217,000000,0.035051,0.035051,0.03,0.03,3471,0
+BNAIW.US,D,20241218,000000,0.0303,0.0303,0.0303,0.0303,1666,0
+BNAIW.US,D,20241219,000000,0.0303,0.0398,0.0163,0.0398,40247,0
+BNAIW.US,D,20241220,000000,0.0188,0.0188,0.0188,0.0188,457,0
+BNAIW.US,D,20241223,000000,0.0498,0.0499,0.0189,0.0189,12213,0
+BNAIW.US,D,20241226,000000,0.0252,0.0484,0.02,0.0484,7625,0
+BNAIW.US,D,20241227,000000,0.0448,0.05,0.0448,0.05,25777,0
+BNAIW.US,D,20241230,000000,0.0488,0.0819,0.0488,0.070301,31691,0
+BNAIW.US,D,20241231,000000,0.09,0.09,0.05,0.0559,32749,0
+BNAIW.US,D,20250102,000000,0.043,0.0699,0.043,0.05,2376,0
+BNAIW.US,D,20250103,000000,0.05,0.0635,0.05,0.0515,10203,0
+BNAIW.US,D,20250106,000000,0.0598,0.0699,0.0521,0.0584,101454,0
+BNAIW.US,D,20250107,000000,0.0584,0.08375,0.05,0.052,140119,0
+BNAIW.US,D,20250108,000000,0.05,0.0513,0.043,0.043,19594,0
+BNAIW.US,D,20250110,000000,0.045,0.05,0.039,0.05,33634,0
+BNAIW.US,D,20250113,000000,0.0598,0.0692,0.0598,0.067499,8421,0
+BNAIW.US,D,20250114,000000,0.06485,0.065,0.0402,0.0402,76211,0
+BNAIW.US,D,20250115,000000,0.050001,0.06,0.05,0.0501,2244,0
+BNAIW.US,D,20250116,000000,0.0598,0.0598,0.0501,0.0501,17966,0
+BNAIW.US,D,20250117,000000,0.0501,0.0501,0.05,0.05,43456,0
+BNAIW.US,D,20250121,000000,0.0577,0.0577,0.05,0.05,4468,0
+BNAIW.US,D,20250124,000000,0.04885,0.0509,0.04885,0.0509,1799,0
+BNAIW.US,D,20250128,000000,0.05,0.050001,0.0401,0.0401,2476,0
+BNAIW.US,D,20250130,000000,0.04,0.04,0.0261,0.0261,38406,0
+BNAIW.US,D,20250203,000000,0.0262,0.03,0.0262,0.0263,6869,0
+BNAIW.US,D,20250204,000000,0.0348,0.05,0.0263,0.0288,59691,0
+BNAIW.US,D,20250205,000000,0.04,0.0401,0.04,0.0401,1558,0
+BNAIW.US,D,20250206,000000,0.0288,0.0488,0.0288,0.036,11771,0
+BNAIW.US,D,20250207,000000,0.0301,0.0301,0.0301,0.0301,391,0
+BNAIW.US,D,20250210,000000,0.0442,0.2336,0.04,0.0589,1162312,0
+BNAIW.US,D,20250211,000000,0.05,0.085,0.035,0.062,225407,0
+BNAIW.US,D,20250212,000000,0.064,0.0798,0.0417,0.0579,212212,0
+BNAIW.US,D,20250213,000000,0.05,0.055,0.0426,0.043,113726,0
+BNAIW.US,D,20250214,000000,0.0522,0.0522,0.043,0.044,28581,0
+BNAIW.US,D,20250218,000000,0.0489,0.049,0.04,0.04,2801,0
+BNAIW.US,D,20250219,000000,0.04,0.0473,0.0302,0.0472,49443,0
+BNAIW.US,D,20250220,000000,0.0401,0.0401,0.0401,0.0401,1357,0
+BNAIW.US,D,20250221,000000,0.0449,0.0449,0.0336,0.0351,4697,0
+BNAIW.US,D,20250224,000000,0.0375,0.0409,0.035,0.038499,21837,0
+BNAIW.US,D,20250225,000000,0.0351,0.0402,0.035,0.0402,35106,0
+BNAIW.US,D,20250226,000000,0.0351,0.0351,0.0351,0.0351,600,0
+BNAIW.US,D,20250227,000000,0.04,0.04,0.03,0.03,23755,0
+BNAIW.US,D,20250228,000000,0.0314,0.0416,0.0295,0.0295,12009,0
+BNAIW.US,D,20250303,000000,0.038399,0.038399,0.033999,0.033999,1000,0
+BNAIW.US,D,20250304,000000,0.0296,0.0296,0.0205,0.0208,12666,0
+BNAIW.US,D,20250305,000000,0.0379,0.0379,0.0211,0.0227,16602,0
+BNAIW.US,D,20250307,000000,0.0231,0.0231,0.0231,0.0231,600,0
+BNAIW.US,D,20250311,000000,0.0379,0.0379,0.0379,0.0379,403,0
+BNAIW.US,D,20250313,000000,0.03,0.0378,0.03,0.03,11408,0
+BNAIW.US,D,20250319,000000,0.0305,0.0305,0.0305,0.0305,13978,0
+BNAIW.US,D,20250321,000000,0.0231,0.0231,0.0231,0.0231,200,0
+BNAIW.US,D,20250324,000000,0.03,0.03,0.03,0.03,160,0
+BNAIW.US,D,20250326,000000,0.021,0.0261,0.0183,0.02,242781,0
+BNAIW.US,D,20250327,000000,0.02,0.02,0.02,0.02,2836,0
+BNAIW.US,D,20250328,000000,0.0185,0.0185,0.0185,0.0185,309,0
+BNAIW.US,D,20250401,000000,0.0189,0.0189,0.0189,0.0189,700,0
+BNAIW.US,D,20250403,000000,0.0185,0.0186,0.018,0.018,6189,0
+BNAIW.US,D,20250404,000000,0.0216,0.03005,0.0181,0.0181,35722,0
+BNAIW.US,D,20250407,000000,0.0372,0.0372,0.0181,0.028014,23840,0
+BNAIW.US,D,20250408,000000,0.0299,0.0299,0.0181,0.0181,2438,0
+BNAIW.US,D,20250409,000000,0.0181,0.028608,0.018,0.018,7031,0
+BNAIW.US,D,20250410,000000,0.0241,0.0297,0.0181,0.0181,1347,0
+BNAIW.US,D,20250411,000000,0.025949,0.025949,0.025949,0.025949,100,0
+BNAIW.US,D,20250414,000000,0.026,0.026,0.026,0.026,300,0
+BNAIW.US,D,20250416,000000,0.0202,0.0202,0.0202,0.0202,800,0
+BNAIW.US,D,20250417,000000,0.0204,0.0204,0.0204,0.0204,600,0
+BNAIW.US,D,20250422,000000,0.0206,0.0296,0.0205,0.0296,1200,0
+BNAIW.US,D,20250423,000000,0.02495,0.02495,0.0204,0.0204,800,0
+BNAIW.US,D,20250424,000000,0.0293,0.0296,0.0181,0.0181,12734,0
+BNAIW.US,D,20250428,000000,0.0183,0.0184,0.0183,0.0184,1180,0
+BNAIW.US,D,20250509,000000,0.0185,0.0185,0.0184,0.0184,30012,0
+BNAIW.US,D,20250512,000000,0.0184,0.0239,0.0184,0.0239,14681,0
+BNAIW.US,D,20250519,000000,0.02,0.02,0.0151,0.018501,39968,0
+BNAIW.US,D,20250520,000000,0.0162,0.0246,0.0153,0.0153,10462,0
+BNAIW.US,D,20250521,000000,0.02,0.0201,0.0101,0.0102,125689,0
+BNAIW.US,D,20250522,000000,0.0102,0.0103,0.0102,0.0103,552,0
+BNAIW.US,D,20250523,000000,0.02,0.02,0.0102,0.0102,665,0
+BNAIW.US,D,20250527,000000,0.0104,0.0104,0.0104,0.0104,565,0
+BNAIW.US,D,20250528,000000,0.019,0.02,0.0105,0.02,12180,0
+BNAIW.US,D,20250529,000000,0.0111,0.0227,0.0111,0.0171,2466,0
+BNAIW.US,D,20250530,000000,0.0225,0.0288,0.0113,0.0258,252457,0
+BNAIW.US,D,20250602,000000,0.0289,0.0349,0.0178,0.0251,260326,0
+BNAIW.US,D,20250603,000000,0.0321,0.034701,0.025,0.026,41811,0
+BNAIW.US,D,20250604,000000,0.03,0.0327,0.025,0.025,14590,0
+BNAIW.US,D,20250605,000000,0.03,0.0325,0.0255,0.0325,5222,0
+BNAIW.US,D,20250606,000000,0.0297,0.03,0.0297,0.03,24394,0
+BNAIW.US,D,20250609,000000,0.0307,0.033,0.028,0.03,30712,0
+BNAIW.US,D,20250610,000000,0.0305,0.0341,0.03,0.03,48597,0
+BNAIW.US,D,20250611,000000,0.0264,0.0388,0.0262,0.027,4606,0
+BNAIW.US,D,20250612,000000,0.03,0.0301,0.03,0.03,1472,0
+BNAIW.US,D,20250613,000000,0.0322,0.04,0.0102,0.0399,238697,0
+BNAIW.US,D,20250616,000000,0.0474,0.0474,0.0203,0.025151,9031,0
+BNAIW.US,D,20250617,000000,0.025201,0.0299,0.025201,0.0299,7692,0
+BNAIW.US,D,20250618,000000,0.0253,0.03,0.0253,0.0284,13431,0
+BNAIW.US,D,20250620,000000,0.027701,0.03,0.027701,0.03,1254,0
+BNAIW.US,D,20250623,000000,0.0255,0.0255,0.0255,0.0255,1100,0
+BNAIW.US,D,20250624,000000,0.027701,0.027701,0.0255,0.0255,908,0
+BNAIW.US,D,20250625,000000,0.0298,0.03,0.0256,0.0288,27127,0
+BNAIW.US,D,20250627,000000,0.0285,0.0286,0.0258,0.0258,4381,0
+BNAIW.US,D,20250630,000000,0.03,0.032,0.026,0.0301,25543,0
+BNAIW.US,D,20250703,000000,0.03,0.031001,0.03,0.030731,628,0
+BNAIW.US,D,20250707,000000,0.0307,0.056,0.0265,0.03,337255,0
+BNAIW.US,D,20250708,000000,0.0299,0.0299,0.0263,0.0265,25139,0
+BNAIW.US,D,20250709,000000,0.0264,0.0293,0.0255,0.0285,59498,0
+BNAIW.US,D,20250710,000000,0.0287,0.03,0.0287,0.03,80561,0
+BNAIW.US,D,20250711,000000,0.03,0.03,0.0261,0.0278,15005,0
+BNAIW.US,D,20250714,000000,0.03,0.03,0.0299,0.03,6391,0
+BNAIW.US,D,20250716,000000,0.0295,0.049,0.0121,0.049,88665,0
+BNAIW.US,D,20250717,000000,0.05,0.05,0.028156,0.028156,22814,0
+BNAIW.US,D,20250721,000000,0.0271,0.027501,0.027,0.027501,16624,0
+BNAIW.US,D,20250722,000000,0.04,0.04,0.0301,0.0301,19195,0
+BNAIW.US,D,20250723,000000,0.0363,0.0363,0.0302,0.036,6028,0
+BNAIW.US,D,20250728,000000,0.0363,0.0363,0.0363,0.0363,1700,0
+BNAIW.US,D,20250729,000000,0.0313,0.0313,0.031,0.031,11826,0
+BNAIW.US,D,20250731,000000,0.0311,0.0312,0.031,0.031,7837,0
+BNAIW.US,D,20250801,000000,0.0279,0.0309,0.016,0.0305,35112,0
+BNAIW.US,D,20250804,000000,0.0199,0.0199,0.0199,0.0199,500,0
+BNAIW.US,D,20250805,000000,0.0249,0.0249,0.02,0.02,807,0
+BNAIW.US,D,20250807,000000,0.0161,0.02,0.0161,0.02,2281,0
+BNAIW.US,D,20250813,000000,0.0294,0.04,0.0293,0.04,101310,0
+BNAIW.US,D,20250814,000000,0.0172,0.0173,0.0172,0.0173,1010,0
+BNAIW.US,D,20250815,000000,0.02,0.0282,0.016401,0.0168,56158,0
+BNAIW.US,D,20250818,000000,0.029999,0.0389,0.029999,0.0389,5668,0
+BNAIW.US,D,20250819,000000,0.0212,0.0286,0.0166,0.017,37367,0
+BNAIW.US,D,20250820,000000,0.03,0.03,0.02,0.020251,2891,0
+BNAIW.US,D,20250822,000000,0.0299,0.0299,0.028375,0.0299,3847,0
+BNAIW.US,D,20250825,000000,0.0222,0.0297,0.0222,0.0279,2906,0
+BNAIW.US,D,20250826,000000,0.0265,0.0265,0.025,0.0251,3450,0
+BNAIW.US,D,20250827,000000,0.021,0.0257,0.021,0.0252,3948,0
+BNAIW.US,D,20250828,000000,0.0172,0.0299,0.0172,0.023599,12869,0
+BNAIW.US,D,20250902,000000,0.0202,0.0203,0.0201,0.0203,3361,0
+BNAIW.US,D,20250903,000000,0.0219,0.0219,0.0201,0.0201,916,0
+BNAIW.US,D,20250904,000000,0.021,0.021,0.021,0.021,2038,0
+BNAIW.US,D,20250905,000000,0.02,0.0231,0.0176,0.0192,21200,0
+BNAIW.US,D,20250908,000000,0.0179,0.0199,0.0179,0.0198,5190,0
+BNAIW.US,D,20250909,000000,0.018101,0.018102,0.018,0.018,12309,0
+BNAIW.US,D,20250911,000000,0.0201,0.0217,0.018,0.0181,26453,0
+BNAIW.US,D,20250915,000000,0.0157,0.0264,0.0157,0.0203,35647,0
+BNAIW.US,D,20250916,000000,0.0202,0.0204,0.0201,0.0202,5218,0
+BNAIW.US,D,20250922,000000,0.0238,0.0255,0.0176,0.0176,44004,0
+BNAIW.US,D,20250923,000000,0.020101,0.021,0.018849,0.018849,4828,0
+BNAIW.US,D,20250924,000000,0.0199,0.0257,0.0177,0.0177,110095,0
+BNAIW.US,D,20250925,000000,0.02,0.02,0.0175,0.0175,11942,0
+BNAIW.US,D,20250926,000000,0.0176,0.0178,0.0176,0.0176,14714,0
+BNAIW.US,D,20250929,000000,0.0176,0.0176,0.0157,0.0158,30297,0
+BNAIW.US,D,20250930,000000,0.016,0.018,0.0151,0.0153,31030,0
+BNAIW.US,D,20251001,000000,0.0155,0.017,0.0151,0.0152,33017,0
+BNAIW.US,D,20251002,000000,0.016,0.0348,0.016,0.03,204485,0
+BNAIW.US,D,20251003,000000,0.07,0.148,0.053,0.1155,1844453,0
+BNAIW.US,D,20251006,000000,0.08,0.1125,0.0364,0.05,1432851,0
+BNAIW.US,D,20251007,000000,0.051,0.089734,0.051,0.0786,1253105,0
+BNAIW.US,D,20251008,000000,0.0601,0.075,0.0601,0.065,137046,0
+BNAIW.US,D,20251009,000000,0.0614,0.0798,0.0602,0.077,97515,0
+BNAIW.US,D,20251010,000000,0.072299,0.11,0.0625,0.0974,163014,0
+BNAIW.US,D,20251013,000000,0.0974,0.1098,0.066,0.0799,285993,0
+BNAIW.US,D,20251014,000000,0.0703,0.0857,0.07,0.0752,56528,0
+BNAIW.US,D,20251015,000000,0.0752,0.0829,0.0616,0.07,64361,0
+BNAIW.US,D,20251016,000000,0.0749,0.0749,0.0609,0.0696,128100,0
+BNAIW.US,D,20251017,000000,0.0669,0.0669,0.065,0.0657,16918,0
+BNAIW.US,D,20251020,000000,0.0631,0.08,0.061101,0.0786,39717,0
+BNAIW.US,D,20251021,000000,0.0748,0.08,0.0651,0.0661,25105,0
+BNAIW.US,D,20251022,000000,0.061,0.0698,0.061,0.0697,34722,0
+BNAIW.US,D,20251023,000000,0.06,0.06,0.0497,0.06,81693,0
+BNAIW.US,D,20251024,000000,0.06,0.061,0.0301,0.05,179659,0
+BNAIW.US,D,20251027,000000,0.053,0.075,0.0458,0.0746,332243,0
+BNAIW.US,D,20251028,000000,0.08,0.1175,0.075,0.095,141343,0
+BNAIW.US,D,20251029,000000,0.075,0.1139,0.075,0.094999,59041,0
+BNAIW.US,D,20251030,000000,0.107,0.107,0.0766,0.0795,84773,0
+BNAIW.US,D,20251031,000000,0.1,0.11,0.0489,0.0661,148976,0
+BNAIW.US,D,20251103,000000,0.06,0.0685,0.06,0.0685,5333,0
+BNAIW.US,D,20251104,000000,0.0621,0.08,0.041,0.0571,309078,0
+BNAIW.US,D,20251105,000000,0.0665,0.0665,0.0426,0.061499,76592,0
+BNAIW.US,D,20251106,000000,0.0494,0.0636,0.0441,0.0636,2300,0
+BNAIW.US,D,20251107,000000,0.0451,0.0498,0.037,0.0495,63998,0
+BNAIW.US,D,20251110,000000,0.045,0.1,0.0436,0.0728,476147,0
+BNAIW.US,D,20251111,000000,0.0656,0.085,0.0636,0.07,74482,0
+BNAIW.US,D,20251112,000000,0.09,0.1175,0.0526,0.075,231538,0
+BNAIW.US,D,20251113,000000,0.0624,0.0789,0.0622,0.07,19825,0
+BNAIW.US,D,20251114,000000,0.074,0.0936,0.0615,0.086,68822,0
+BNAIW.US,D,20251117,000000,0.0755,0.0869,0.0575,0.0687,112907,0
+BNAIW.US,D,20251118,000000,0.061,0.062,0.056,0.0588,62632,0
+BNAIW.US,D,20251119,000000,0.05,0.0686,0.05,0.0686,66273,0
+BNAIW.US,D,20251120,000000,0.0527,0.0532,0.0527,0.0528,8272,0
+BNAIW.US,D,20251121,000000,0.05,0.0528,0.05,0.0511,14343,0
+BNAIW.US,D,20251124,000000,0.0518,0.058,0.0511,0.0512,36505,0
+BNAIW.US,D,20251125,000000,0.0511,0.0536,0.0423,0.0536,32831,0
+BNAIW.US,D,20251126,000000,0.0425,0.0628,0.0425,0.0628,6912,0
+BNAIW.US,D,20251128,000000,0.0522,0.063,0.0425,0.0511,5914,0
+BNAIW.US,D,20251201,000000,0.05999,0.05999,0.05,0.0526,6500,0
+BNAIW.US,D,20251202,000000,0.0597,0.0597,0.05,0.0502,8770,0
+BNAIW.US,D,20251203,000000,0.05,0.0517,0.03,0.0402,187316,0
+BNAIW.US,D,20251204,000000,0.035,0.044802,0.0325,0.0342,63699,0
+BNAIW.US,D,20251205,000000,0.0374,0.039678,0.0374,0.039678,73434,0
+BNAIW.US,D,20251208,000000,0.0345,0.045,0.0345,0.045,11214,0
+BNAIW.US,D,20251209,000000,0.03707,0.065,0.03707,0.065,87111,0
+BNAIW.US,D,20251210,000000,0.065,0.065,0.0369,0.06,27249,0
+BNAIW.US,D,20251211,000000,0.05,0.05,0.04011,0.04011,16566,0
+BNAIW.US,D,20251212,000000,0.0446,0.05,0.0446,0.05,1422,0
+BNAIW.US,D,20251215,000000,0.0495,0.0495,0.0405,0.0406,2909,0
+BNAIW.US,D,20251216,000000,0.05,0.05,0.0451,0.0451,8947,0
+BNAIW.US,D,20251217,000000,0.0472,0.0472,0.045,0.045,3650,0
+BNAIW.US,D,20251218,000000,0.045,0.05,0.0406,0.05,60515,0
+BNAIW.US,D,20251219,000000,0.0309,0.0406,0.0309,0.04,23824,0
+BNAIW.US,D,20251222,000000,0.04,0.04,0.0311,0.0311,708,0
+BNAIW.US,D,20251223,000000,0.032,0.032,0.032,0.032,933,0
+BNAIW.US,D,20251224,000000,0.0348,0.0348,0.034,0.034,800,0
+BNAIW.US,D,20251226,000000,0.0321,0.0339,0.0207,0.0239,86299,0
+BNAIW.US,D,20251229,000000,0.03,0.095,0.03,0.08,558785,0
+BNAIW.US,D,20251230,000000,0.0848,0.0899,0.04,0.0403,180629,0
+BNAIW.US,D,20251231,000000,0.04,0.075,0.04,0.0439,531010,0
+BNAIW.US,D,20260102,000000,0.0595,0.0761,0.05,0.059,1293058,0
+BNAIW.US,D,20260105,000000,0.06,0.074999,0.0497,0.055,172187,0
+BNAIW.US,D,20260106,000000,0.0678,0.07,0.0575,0.0575,234167,0
+BNAIW.US,D,20260107,000000,0.0514,0.057,0.0457,0.0481,235892,0
+BNAIW.US,D,20260108,000000,0.0459,0.051,0.0418,0.0418,183777,0
+BNAIW.US,D,20260109,000000,0.04,0.0422,0.04,0.0422,42251,0
+BNAIW.US,D,20260112,000000,0.042,0.042,0.0336,0.041,181465,0
+BNAIW.US,D,20260113,000000,0.04,0.0405,0.0376,0.0405,59541,0
+BNAIW.US,D,20260114,000000,0.04,0.0589,0.0388,0.0424,390865,0
+BNAIW.US,D,20260115,000000,0.0468,0.0468,0.038,0.0412,66278,0
+BNAIW.US,D,20260116,000000,0.0529,0.0616,0.0426,0.0533,416966,0
+BNAIW.US,D,20260120,000000,0.0549,0.0697,0.0537,0.065,206970,0
+BNAIW.US,D,20260121,000000,0.0734,0.1095,0.0734,0.09,961242,0
+BNAIW.US,D,20260122,000000,0.1,0.11,0.0704,0.1,372546,0
+BNAIW.US,D,20260123,000000,0.12,0.1881,0.0914,0.18,1269709,0
+BNAIW.US,D,20260126,000000,0.483,0.6027,0.23,0.5381,2244483,0
+BNAIW.US,D,20260127,000000,0.4264,0.49,0.3101,0.4,533551,0
+BNAIW.US,D,20260128,000000,0.4985,0.84,0.4026,0.4999,1779870,0
+BNAIW.US,D,20260129,000000,0.4701,0.5725,0.3602,0.3605,434803,0
+BNAIW.US,D,20260130,000000,0.35,0.35,0.22,0.2567,299230,0
+BNAIW.US,D,20260202,000000,0.297,0.4,0.225,0.2398,162177,0
+BNAIW.US,D,20260203,000000,0.3176,0.3932,0.25,0.27,152471,0
+BNAIW.US,D,20260204,000000,0.251,0.379899,0.2325,0.27,82904,0
+BNAIW.US,D,20260205,000000,0.3997,0.3997,0.321,0.321,232601,0
+BNAIW.US,D,20260206,000000,0.379,0.379,0.266,0.2782,180454,0
+BNAIW.US,D,20260209,000000,0.299,0.3415,0.28,0.302,182103,0
+BNAIW.US,D,20260210,000000,0.3101,0.3101,0.272,0.285001,44948,0
+BNAIW.US,D,20260211,000000,0.29,0.31,0.221,0.2372,215705,0
+BNAIW.US,D,20260212,000000,0.25,0.3086,0.223,0.28,287701,0
+BNAIW.US,D,20260213,000000,0.276,0.2975,0.2523,0.2849,42271,0
+BNAIW.US,D,20260217,000000,0.2501,0.2727,0.242,0.248,48395,0
+BNAIW.US,D,20260218,000000,0.2598,0.2598,0.22,0.257999,45590,0
diff --git a/daily/us/nasdaq stocks/1/bndp.us.txt b/daily/us/nasdaq stocks/1/bndp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8dc11c7894dca056a2d914fd51691216c82ce983
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bndp.us.txt	
@@ -0,0 +1,51 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNDP.US,D,20251205,000000,75.2,75.6,75.045,75.0587,138576,0
+BNDP.US,D,20251208,000000,75.08,75.47,74.885,74.965,99297,0
+BNDP.US,D,20251209,000000,75.1,75.1,74.855,74.8851,104374,0
+BNDP.US,D,20251210,000000,74.84,75.18,74.83,75.1396,39489,0
+BNDP.US,D,20251211,000000,75.22,75.24,75.1,75.125,35724,0
+BNDP.US,D,20251212,000000,75,75,74.865,74.955,49196,0
+BNDP.US,D,20251215,000000,75.08,75.08,74.935,74.9522,25675,0
+BNDP.US,D,20251216,000000,74.94,75.25,74.935,75.1496,49898,0
+BNDP.US,D,20251217,000000,75.14,75.14,75.04,75.0996,32050,0
+BNDP.US,D,20251218,000000,75.24,75.69,75.1986,75.275,33253,0
+BNDP.US,D,20251219,000000,75.2,75.23,75.16,75.16,16094,0
+BNDP.US,D,20251222,000000,75.16,75.16,75.095,75.1227,32072,0
+BNDP.US,D,20251223,000000,74.94,75.12,74.83,74.97,27913,0
+BNDP.US,D,20251224,000000,75.01,75.13,75,75.1159,16101,0
+BNDP.US,D,20251226,000000,75.2,75.22,75.1,75.105,39182,0
+BNDP.US,D,20251229,000000,75.2,75.28,75.16,75.2501,38635,0
+BNDP.US,D,20251230,000000,75.22,75.24,75.14,75.191,24851,0
+BNDP.US,D,20251231,000000,75.1,75.24,75.06,75.065,32469,0
+BNDP.US,D,20260102,000000,75.11,75.11,74.99,75.0166,22457,0
+BNDP.US,D,20260105,000000,75.03,75.165,75.03,75.1268,25297,0
+BNDP.US,D,20260106,000000,75.08,75.135,74.995,75.135,23788,0
+BNDP.US,D,20260107,000000,75.2,75.2299,75.13,75.175,92360,0
+BNDP.US,D,20260108,000000,75.16,75.16,75.07,75.0775,40979,0
+BNDP.US,D,20260109,000000,75.2,75.26,75.125,75.215,19881,0
+BNDP.US,D,20260112,000000,75.15,75.24,75.095,75.175,27206,0
+BNDP.US,D,20260113,000000,75.22,75.23,75.155,75.205,17735,0
+BNDP.US,D,20260114,000000,75.26,75.36,75.24,75.3541,13212,0
+BNDP.US,D,20260115,000000,75.44,75.44,75.2998,75.2998,31560,0
+BNDP.US,D,20260116,000000,75.27,75.27,75.1539,75.1684,24528,0
+BNDP.US,D,20260120,000000,74.93,74.98,74.835,74.8701,20038,0
+BNDP.US,D,20260121,000000,74.95,75.09,74.9,75.0782,11369,0
+BNDP.US,D,20260122,000000,75.05,75.43,75.01,75.11,22197,0
+BNDP.US,D,20260123,000000,75.1,75.24,75.09,75.1791,2950,0
+BNDP.US,D,20260126,000000,75.28,75.31,75.26,75.28,12796,0
+BNDP.US,D,20260127,000000,75.27,75.295,75.15,75.2057,21625,0
+BNDP.US,D,20260128,000000,75.36,75.36,75.15,75.2023,18557,0
+BNDP.US,D,20260129,000000,75.15,75.28,75.11,75.2297,11615,0
+BNDP.US,D,20260130,000000,75.19,75.2468,75.08,75.1818,9669,0
+BNDP.US,D,20260202,000000,75.22,75.22,74.86,74.86,9294,0
+BNDP.US,D,20260203,000000,74.84,74.89,74.78,74.875,5956,0
+BNDP.US,D,20260204,000000,74.94,74.94,74.8,74.84,15739,0
+BNDP.US,D,20260205,000000,74.94,75.13,74.94,75.13,7348,0
+BNDP.US,D,20260206,000000,75.16,75.16,75.05,75.1423,5585,0
+BNDP.US,D,20260209,000000,75.09,75.25,75.06,75.145,19029,0
+BNDP.US,D,20260210,000000,75.37,75.5,75.35,75.39,26700,0
+BNDP.US,D,20260211,000000,75.4,75.49,75.27,75.294,25559,0
+BNDP.US,D,20260212,000000,75.39,75.58,75.39,75.56,5082,0
+BNDP.US,D,20260213,000000,75.74,75.7599,75.71,75.75,4046,0
+BNDP.US,D,20260217,000000,75.87,75.87,75.69,75.775,16289,0
+BNDP.US,D,20260218,000000,75.7,75.77,75.64,75.705,8699,0
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/cbfv.us.txt b/daily/us/nasdaq stocks/1/cbfv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c8437e297014c1990f4591076f415e30291e2c87
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cbfv.us.txt	
@@ -0,0 +1,2688 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CBFV.US,D,20141104,000000,14.3783,14.392,14.3783,14.392,3060.393780462,0
+CBFV.US,D,20141105,000000,14.2681,14.3783,14.2042,14.2739,20118.834467643,0
+CBFV.US,D,20141106,000000,14.1955,14.2826,14.1955,14.2681,31342.689172962,0
+CBFV.US,D,20141107,000000,14.2739,14.2739,14.2109,14.2341,20992.937485289,0
+CBFV.US,D,20141110,000000,14.2109,14.2341,14.1955,14.2109,10536.764271826,0
+CBFV.US,D,20141111,000000,14.2535,14.2593,14.1955,14.2593,5942.0407263459,0
+CBFV.US,D,20141112,000000,14.2593,14.2593,14.1955,14.2341,10483.036899584,0
+CBFV.US,D,20141113,000000,14.1955,14.2341,14.1016,14.2264,26630.178696025,0
+CBFV.US,D,20141114,000000,14.2264,14.2264,14.0212,14.0212,17171.061525152,0
+CBFV.US,D,20141117,000000,14.12,14.1955,14.12,14.12,7960.9500602496,0
+CBFV.US,D,20141118,000000,14.12,14.1374,14.0948,14.1374,28545.766160231,0
+CBFV.US,D,20141119,000000,14.2109,14.2109,14.2109,14.2109,1387.6127100474,0
+CBFV.US,D,20141120,000000,14.2022,14.2022,14.12,14.12,3056.2609056741,0
+CBFV.US,D,20141121,000000,14.2109,14.5584,14.1955,14.4462,35915.715125805,0
+CBFV.US,D,20141124,000000,15.2881,15.2881,14.4462,14.4462,35526.191677044,0
+CBFV.US,D,20141125,000000,14.4462,14.9252,14.4142,14.4462,1955.8829933878,0
+CBFV.US,D,20141126,000000,14.4519,14.6872,14.4519,14.4868,27332.767409974,0
+CBFV.US,D,20141201,000000,14.5584,14.5584,14.1625,14.4355,1448.5726131693,0
+CBFV.US,D,20141202,000000,14.3425,14.5255,14.1955,14.4654,2852.7168223684,0
+CBFV.US,D,20141203,000000,14.3783,14.4868,14.2923,14.4781,5675.4703025244,0
+CBFV.US,D,20141204,000000,14.4868,14.7413,14.4132,14.4868,5711.6329569189,0
+CBFV.US,D,20141205,000000,14.5671,14.6426,14.5526,14.5526,3122.3869022809,0
+CBFV.US,D,20141208,000000,14.6426,14.6426,14.3764,14.5332,13103.279515131,0
+CBFV.US,D,20141209,000000,14.6426,14.6426,14.5671,14.6194,2916.7763815814,0
+CBFV.US,D,20141210,000000,14.4945,14.6426,14.4945,14.6426,1961.0490868727,0
+CBFV.US,D,20141211,000000,14.6426,14.6726,14.4945,14.6726,3831.1749284109,0
+CBFV.US,D,20141212,000000,14.6426,14.6793,14.5768,14.5768,13539.297805258,0
+CBFV.US,D,20141215,000000,14.6426,14.6793,14.208,14.6049,15142.853222975,0
+CBFV.US,D,20141216,000000,14.6426,14.6426,14.5332,14.6426,6939.096768934,0
+CBFV.US,D,20141217,000000,14.5022,14.6793,14.4945,14.6281,6382.1918912605,0
+CBFV.US,D,20141218,000000,14.6426,14.6793,14.5022,14.6136,10590.49164407,0
+CBFV.US,D,20141219,000000,14.6426,14.6426,14.208,14.208,35166.631570493,0
+CBFV.US,D,20141222,000000,14.6426,14.9804,14.2303,14.6049,11810.722925206,0
+CBFV.US,D,20141223,000000,14.2729,14.6426,14.2729,14.6426,782.14655361569,0
+CBFV.US,D,20141224,000000,14.5081,14.5081,14.5081,14.5081,1210.9323128634,0
+CBFV.US,D,20141226,000000,14.2515,14.5022,14.2515,14.3484,948.49476382987,0
+CBFV.US,D,20141229,000000,14.2652,14.3184,14.2381,14.3184,16033.487739773,0
+CBFV.US,D,20141231,000000,14.3184,14.7151,14.3184,14.6426,5073.1038021838,0
+CBFV.US,D,20150102,000000,14.6426,14.6426,14.6426,14.6426,135.3516493047,0
+CBFV.US,D,20150105,000000,14.3484,14.6348,14.3484,14.6348,2153.2277645114,0
+CBFV.US,D,20150106,000000,14.3116,14.6348,14.3116,14.6194,2513.8210897582,0
+CBFV.US,D,20150107,000000,14.4587,14.6136,14.4587,14.6136,2884.746601975,0
+CBFV.US,D,20150108,000000,14.3619,14.5671,14.2961,14.5671,8212.0222036164,0
+CBFV.US,D,20150109,000000,14.3484,14.6348,14.3484,14.6097,1758.5382222641,0
+CBFV.US,D,20150112,000000,14.5081,14.5865,14.3687,14.5865,2443.5622183635,0
+CBFV.US,D,20150114,000000,14.3764,14.6049,14.358,14.5845,2172.858919754,0
+CBFV.US,D,20150115,000000,14.4781,14.6348,14.2381,14.3958,4919.1542163334,0
+CBFV.US,D,20150120,000000,14.3687,14.4868,14.3484,14.4868,3824.975616229,0
+CBFV.US,D,20150121,000000,14.2806,14.3571,14.2652,14.2652,8930.1091980191,0
+CBFV.US,D,20150123,000000,14.2961,14.3184,14.2381,14.3184,23338.343927438,0
+CBFV.US,D,20150126,000000,14.2574,14.4045,14.2458,14.3484,21911.468906906,0
+CBFV.US,D,20150127,000000,14.4219,14.5671,14.3038,14.5671,59428.673013035,0
+CBFV.US,D,20150128,000000,14.6348,14.6348,14.5332,14.5332,7828.6980670358,0
+CBFV.US,D,20150202,000000,14.4587,14.4587,14.2729,14.2806,3523.2757567101,0
+CBFV.US,D,20150203,000000,14.4587,14.4587,14.3851,14.4383,1222.2977185302,0
+CBFV.US,D,20150204,000000,14.5526,14.722,14.54,14.6465,62039.616660309,0
+CBFV.US,D,20150205,000000,14.54,14.54,14.54,14.54,1495.0674545336,0
+CBFV.US,D,20150206,000000,14.6793,14.7151,14.6435,14.6435,662.29318476574,0
+CBFV.US,D,20150209,000000,14.6426,14.6832,14.6426,14.6832,425.68610315676,0
+CBFV.US,D,20150211,000000,14.7074,14.7074,14.7074,14.7074,535.20728503689,0
+CBFV.US,D,20150212,000000,14.8623,14.8623,14.3484,14.7151,2012.7100217218,0
+CBFV.US,D,20150213,000000,14.54,14.6348,14.3687,14.5332,11111.233867349,0
+CBFV.US,D,20150217,000000,14.4587,14.6426,14.4587,14.4587,12775.749188188,0
+CBFV.US,D,20150218,000000,14.6049,14.929,14.3484,14.4945,35211.059974464,0
+CBFV.US,D,20150219,000000,14.4587,14.8691,14.4587,14.8691,17605.013377884,0
+CBFV.US,D,20150220,000000,14.4868,14.8932,14.4868,14.8748,23057.30844186,0
+CBFV.US,D,20150223,000000,14.5081,14.9146,14.5081,14.9146,14702.702058059,0
+CBFV.US,D,20150224,000000,14.6281,14.7877,14.54,14.7877,12291.169619303,0
+CBFV.US,D,20150225,000000,14.7529,14.7877,14.6997,14.6997,11845.852360903,0
+CBFV.US,D,20150227,000000,14.7151,14.7151,14.6997,14.6997,3659.6606247118,0
+CBFV.US,D,20150302,000000,14.5526,14.7151,14.5526,14.6281,4351.91715169,0
+CBFV.US,D,20150303,000000,14.6484,14.7384,14.5022,14.5671,15901.235746559,0
+CBFV.US,D,20150304,000000,14.5332,14.7877,14.5332,14.7877,9106.7895952032,0
+CBFV.US,D,20150305,000000,14.6484,14.6484,14.5332,14.6136,5978.2033807403,0
+CBFV.US,D,20150306,000000,14.6194,14.8352,14.6194,14.7606,6988.6912663891,0
+CBFV.US,D,20150309,000000,14.7984,14.7984,14.7238,14.7907,3091.3903413714,0
+CBFV.US,D,20150310,000000,14.7238,14.7238,14.6872,14.6872,5918.2766963153,0
+CBFV.US,D,20150311,000000,14.6194,14.7984,14.5758,14.5758,11025.476715499,0
+CBFV.US,D,20150312,000000,14.6426,14.7549,14.6426,14.7007,2014.7764591157,0
+CBFV.US,D,20150313,000000,14.7549,14.7549,14.6494,14.7549,537.27372243087,0
+CBFV.US,D,20150316,000000,14.6552,14.7462,14.5971,14.7462,2555.1498376375,0
+CBFV.US,D,20150317,000000,14.5758,14.7238,14.5758,14.6494,5378.9365364906,0
+CBFV.US,D,20150318,000000,14.5758,14.6494,14.5758,14.5758,1342.1510873802,0
+CBFV.US,D,20150319,000000,14.5168,14.6049,14.5168,14.5758,1342.1510873802,0
+CBFV.US,D,20150320,000000,14.5845,14.7984,14.539,14.7984,11161.861583501,0
+CBFV.US,D,20150323,000000,14.7606,14.7606,14.7161,14.7161,3897.3009250177,0
+CBFV.US,D,20150324,000000,14.7606,14.7606,14.6281,14.6281,2690.5014869422,0
+CBFV.US,D,20150325,000000,14.7238,14.8352,14.6281,14.6281,4436.6410848426,0
+CBFV.US,D,20150326,000000,14.6872,14.6872,14.5081,14.5081,31870.663927119,0
+CBFV.US,D,20150327,000000,14.7007,14.7007,14.7007,14.7007,1342.1510873802,0
+CBFV.US,D,20150330,000000,14.6939,14.6939,14.6281,14.6426,2953.9722546728,0
+CBFV.US,D,20150331,000000,14.6939,14.6939,14.6939,14.6939,1077.6471009527,0
+CBFV.US,D,20150401,000000,14.6939,14.6939,14.6872,14.6872,1611.8211672926,0
+CBFV.US,D,20150402,000000,14.6803,14.6803,14.6552,14.6552,537.27372243087,0
+CBFV.US,D,20150406,000000,14.6281,14.6803,14.5845,14.5845,6053.6283456201,0
+CBFV.US,D,20150407,000000,14.5845,14.6019,14.5845,14.6019,4654.6502299058,0
+CBFV.US,D,20150410,000000,14.5845,14.5845,14.5845,14.5845,269.67007991241,0
+CBFV.US,D,20150413,000000,14.7606,14.7606,14.7606,14.7606,133.28521191074,0
+CBFV.US,D,20150414,000000,14.7606,14.7606,14.7606,14.7606,805.9105836463,0
+CBFV.US,D,20150415,000000,14.7549,14.7606,14.5903,14.6872,3407.5552626481,0
+CBFV.US,D,20150417,000000,14.7238,14.7238,14.7007,14.7007,1077.6471009527,0
+CBFV.US,D,20150420,000000,14.7606,14.7606,14.7606,14.7606,3669.9928116816,0
+CBFV.US,D,20150421,000000,14.7549,14.7549,14.6959,14.6959,1528.130452837,0
+CBFV.US,D,20150422,000000,14.7907,14.7907,14.5845,14.6872,2063.3377378739,0
+CBFV.US,D,20150423,000000,14.6726,14.6803,14.6726,14.6803,537.27372243087,0
+CBFV.US,D,20150424,000000,14.6552,14.8285,14.6552,14.8285,5378.9365364906,0
+CBFV.US,D,20150427,000000,14.7606,14.7675,14.7606,14.7606,9147.0851243855,0
+CBFV.US,D,20150428,000000,14.7549,14.7907,14.7549,14.7606,672.62537173556,0
+CBFV.US,D,20150429,000000,14.783,14.7907,14.7606,14.7907,3091.3903413714,0
+CBFV.US,D,20150430,000000,14.7984,14.7984,14.7984,14.7984,1077.6471009527,0
+CBFV.US,D,20150501,000000,14.8285,14.9088,14.8285,14.8352,7261.4610023925,0
+CBFV.US,D,20150504,000000,14.8352,14.9088,14.8352,14.8875,9147.0851243855,0
+CBFV.US,D,20150505,000000,14.871,15.2456,14.7238,14.7238,4974.9480259704,0
+CBFV.US,D,20150507,000000,14.8352,14.8352,14.8352,14.8352,298.60020342792,0
+CBFV.US,D,20150508,000000,14.9474,14.9474,14.871,14.9088,4573.0259528442,0
+CBFV.US,D,20150511,000000,14.842,14.842,14.7984,14.7984,2420.8314070299,0
+CBFV.US,D,20150512,000000,14.7161,14.7384,14.6939,14.7238,5515.3214044922,0
+CBFV.US,D,20150518,000000,14.7462,14.7462,14.7238,14.7238,1450.6390505633,0
+CBFV.US,D,20150519,000000,14.7675,14.7675,14.7549,14.7675,805.9105836463,0
+CBFV.US,D,20150520,000000,14.7907,14.7907,14.7238,14.7606,12235.375809666,0
+CBFV.US,D,20150526,000000,14.7326,14.9456,14.7326,14.9456,10029.453891608,0
+CBFV.US,D,20150527,000000,14.9775,14.9775,14.7606,14.7606,805.9105836463,0
+CBFV.US,D,20150528,000000,14.7984,14.7984,14.7974,14.7984,2150.1281084205,0
+CBFV.US,D,20150529,000000,14.7907,14.8352,14.7907,14.8352,3497.4452892855,0
+CBFV.US,D,20150602,000000,14.8352,14.8352,14.7238,14.7238,3075.8920609167,0
+CBFV.US,D,20150603,000000,14.7907,14.8352,14.7907,14.7984,2014.7764591157,0
+CBFV.US,D,20150604,000000,14.8352,14.8352,14.8352,14.8352,3630.7305011962,0
+CBFV.US,D,20150605,000000,14.9049,14.9049,14.9049,14.9049,132.25199321375,0
+CBFV.US,D,20150608,000000,14.7974,14.9929,14.7974,14.9697,3726.8198400156,0
+CBFV.US,D,20150609,000000,15.0239,15.0336,15.0239,15.0239,5414.0659721879,0
+CBFV.US,D,20150610,000000,15.0239,15.1546,15.0239,15.0336,4971.8483698794,0
+CBFV.US,D,20150611,000000,15.0239,15.0394,14.8797,14.9049,9608.9338819366,0
+CBFV.US,D,20150612,000000,14.8981,14.8981,14.8981,14.8981,132.25199321375,0
+CBFV.US,D,20150615,000000,14.9533,15.4092,14.9175,15.4013,15835.109749952,0
+CBFV.US,D,20150616,000000,15.2185,15.3317,15.2185,15.3317,15968.394961864,0
+CBFV.US,D,20150617,000000,15.353,15.3665,15.3162,15.3317,17566.784286096,0
+CBFV.US,D,20150618,000000,15.3317,15.3317,15.264,15.3259,10642.152578919,0
+CBFV.US,D,20150619,000000,15.3317,15.3317,14.5623,14.5623,47237.72560734,0
+CBFV.US,D,20150622,000000,14.7151,14.9417,14.7151,14.7597,3059.360561765,0
+CBFV.US,D,20150623,000000,14.7317,14.8971,14.7317,14.8652,22081.949991909,0
+CBFV.US,D,20150624,000000,14.9175,14.9862,14.8797,14.9262,2794.8565753375,0
+CBFV.US,D,20150625,000000,15.0675,15.0675,14.9262,14.961,2662.6045821237,0
+CBFV.US,D,20150626,000000,14.9494,15.1149,14.9494,15.1149,9846.5741822425,0
+CBFV.US,D,20150629,000000,14.8981,15.0975,14.872,15.0239,12508.145545669,0
+CBFV.US,D,20150630,000000,15.0839,15.0839,14.9533,14.9533,1027.0193848006,0
+CBFV.US,D,20150701,000000,14.9349,14.9349,14.9175,14.9175,2662.6045821237,0
+CBFV.US,D,20150702,000000,14.8652,15.3404,14.8497,15.1429,28872.263268478,0
+CBFV.US,D,20150706,000000,15.1429,15.1429,15.1429,15.1429,665.39284085669,0
+CBFV.US,D,20150707,000000,15.1429,15.1429,14.8497,14.8497,2794.8565753375,0
+CBFV.US,D,20150708,000000,14.9049,14.9349,14.9049,14.9049,533.14084764293,0
+CBFV.US,D,20150709,000000,14.8574,15.2939,14.8574,14.9784,3194.7122110697,0
+CBFV.US,D,20150710,000000,15.052,15.3317,14.9929,15.3317,3059.360561765,0
+CBFV.US,D,20150713,000000,15.2185,15.2185,15.2185,15.2185,132.25199321375,0
+CBFV.US,D,20150714,000000,14.8497,14.9697,14.8497,14.9175,2662.6045821237,0
+CBFV.US,D,20150715,000000,14.9175,14.9175,14.9175,14.9175,5503.9559988254,0
+CBFV.US,D,20150717,000000,14.9175,15.0336,14.9175,14.9262,3325.9309855864,0
+CBFV.US,D,20150721,000000,14.9175,14.9417,14.7897,14.7897,19026.722304932,0
+CBFV.US,D,20150722,000000,14.782,14.7897,14.6542,14.6716,29405.40411612,0
+CBFV.US,D,20150723,000000,14.5719,15.0007,14.5719,14.9417,8381.4700699215,0
+CBFV.US,D,20150724,000000,14.9175,15.3317,14.692,14.8061,7717.1104477618,0
+CBFV.US,D,20150727,000000,15.1884,15.1884,14.9175,14.9175,1063.1820391949,0
+CBFV.US,D,20150728,000000,15.0675,15.2185,14.9533,14.9784,4925.3535285153,0
+CBFV.US,D,20150730,000000,15.2582,15.2582,15.2582,15.2582,533.14084764293,0
+CBFV.US,D,20150731,000000,15.0336,15.0675,14.8497,14.9784,24749.720667517,0
+CBFV.US,D,20150804,000000,14.9262,14.9262,14.9262,14.9262,398.82241703522,0
+CBFV.US,D,20150805,000000,14.9262,14.9262,14.9262,14.9262,398.82241703522,0
+CBFV.US,D,20150806,000000,14.8497,15.0675,14.8497,15.0675,296.53376603396,0
+CBFV.US,D,20150807,000000,15.0172,15.0336,14.9262,14.9262,1328.7192443194,0
+CBFV.US,D,20150811,000000,15.0103,15.0103,15.0103,15.0103,599.2668442498,0
+CBFV.US,D,20150812,000000,15.0336,15.0675,15.0336,15.0675,1462.0044562301,0
+CBFV.US,D,20150814,000000,15.0462,15.0675,14.9175,14.9175,6786.1804017806,0
+CBFV.US,D,20150817,000000,14.9929,14.9929,14.9533,14.9533,1462.0044562301,0
+CBFV.US,D,20150819,000000,15.0588,15.0588,15.0336,15.0336,799.7112714644,0
+CBFV.US,D,20150820,000000,18.7879,18.7879,15.0336,15.442,7849.3624409755,0
+CBFV.US,D,20150821,000000,15.0007,16.0683,15.0007,15.594,5456.4279387642,0
+CBFV.US,D,20150824,000000,15.4904,15.5204,15.2417,15.2417,5811.8551705261,0
+CBFV.US,D,20150825,000000,15.7014,15.7014,15.2417,15.2417,4390.1462434783,0
+CBFV.US,D,20150826,000000,15.6704,15.6704,15.1062,15.4092,8914.6109175644,0
+CBFV.US,D,20150827,000000,15.594,15.7343,15.4836,15.7343,14504.324068239,0
+CBFV.US,D,20150828,000000,15.203,16.1505,15.203,15.9705,5055.539084335,0
+CBFV.US,D,20150831,000000,15.7846,15.9773,15.3752,15.4092,2398.1005956962,0
+CBFV.US,D,20150901,000000,15.0336,16.1505,15.0336,15.7846,7451.5732426373,0
+CBFV.US,D,20150902,000000,16.4902,16.4902,15.4498,15.7014,1597.3561055348,0
+CBFV.US,D,20150903,000000,15.9434,16.2918,15.5776,15.8669,20153.963903339,0
+CBFV.US,D,20150904,000000,16.2918,16.2918,15.7905,15.7905,1318.3870573495,0
+CBFV.US,D,20150908,000000,15.6095,15.6375,15.2717,15.5562,8825.7541096239,0
+CBFV.US,D,20150909,000000,15.3637,15.7276,15.3637,15.7121,4349.850714296,0
+CBFV.US,D,20150910,000000,15.414,15.9434,15.414,15.9434,954.69407601176,0
+CBFV.US,D,20150911,000000,15.6239,16.0169,15.6239,16.0169,2632.6412399112,0
+CBFV.US,D,20150914,000000,16.134,16.2153,16.134,16.2153,525.90831676406,0
+CBFV.US,D,20150915,000000,16.134,16.134,15.3985,15.7905,1318.3870573495,0
+CBFV.US,D,20150916,000000,15.7537,16.3218,15.3985,16.1785,6325.3648629265,0
+CBFV.US,D,20150917,000000,15.5253,16.1785,15.5253,16.1785,2107.7661418442,0
+CBFV.US,D,20150918,000000,16.2783,16.3218,15.7537,16.3218,8693.5021164102,0
+CBFV.US,D,20150921,000000,16.2018,16.2599,15.8186,16.1785,4872.6593749691,0
+CBFV.US,D,20150922,000000,16.1873,16.1873,16.0024,16.0576,13566.16149138,0
+CBFV.US,D,20150923,000000,16.5135,16.5135,16.0576,16.2076,3158.5495566753,0
+CBFV.US,D,20150924,000000,16.2076,16.2076,16.2076,16.2076,166.34821021417,0
+CBFV.US,D,20150925,000000,16.2918,16.2986,16.2918,16.2986,525.90831676406,0
+CBFV.US,D,20150928,000000,16.3528,16.3528,16.2918,16.2918,5135.0969240027,0
+CBFV.US,D,20150929,000000,16.3528,16.3528,16.3528,16.3528,1318.3870573495,0
+CBFV.US,D,20150930,000000,16.407,16.407,15.9733,16.0576,1185.1018454389,0
+CBFV.US,D,20151001,000000,16.2076,16.5135,16.0867,16.3693,1185.1018454389,0
+CBFV.US,D,20151002,000000,16.2541,16.3605,16.0653,16.3605,1713.0765995969,0
+CBFV.US,D,20151005,000000,16.134,16.4312,16.134,16.1911,6132.1529665907,0
+CBFV.US,D,20151006,000000,16.6567,16.6567,16.0024,16.5135,921.63107770832,0
+CBFV.US,D,20151007,000000,16.3305,16.3305,16.0576,16.0576,658.1603099778,0
+CBFV.US,D,20151008,000000,16.0421,16.134,16.0421,16.1243,1580.8246063831,0
+CBFV.US,D,20151009,000000,16.0024,16.5135,16.0024,16.0024,921.63107770832,0
+CBFV.US,D,20151012,000000,16.467,16.5058,15.9434,16.467,1913.5210268114,0
+CBFV.US,D,20151013,000000,16.2395,16.2395,15.9434,15.9434,1185.1018454389,0
+CBFV.US,D,20151014,000000,16.4911,16.4911,16.4911,16.4911,131.21877451676,0
+CBFV.US,D,20151015,000000,16.3218,16.3993,16.1873,16.3993,2901.2781011267,0
+CBFV.US,D,20151019,000000,15.9966,16.0256,15.9966,16.0256,265.53720512448,0
+CBFV.US,D,20151020,000000,16.6867,16.6867,16.134,16.134,485.61278758174,0
+CBFV.US,D,20151021,000000,16.1409,16.5058,16.1079,16.5058,1318.3870573495,0
+CBFV.US,D,20151022,000000,16.0711,16.5135,16.0711,16.3218,2901.2781011267,0
+CBFV.US,D,20151023,000000,16.1689,16.1689,16.0711,16.0711,525.90831676406,0
+CBFV.US,D,20151026,000000,16.0711,16.1243,15.5253,16.0954,5402.7005665211,0
+CBFV.US,D,20151027,000000,16.134,16.3364,16.134,16.2018,921.63107770832,0
+CBFV.US,D,20151028,000000,16.3218,16.5058,16.3218,16.5058,1974.4809299335,0
+CBFV.US,D,20151029,000000,16.3218,16.4195,16.3218,16.3218,1449.6058318663,0
+CBFV.US,D,20151102,000000,16.2841,16.2841,16.2841,16.2841,3493.3124144975,0
+CBFV.US,D,20151103,000000,16.4824,16.4824,16.2153,16.2153,1185.1018454389,0
+CBFV.US,D,20151104,000000,16.2395,16.3973,16.2095,16.3973,556.90487767353,0
+CBFV.US,D,20151105,000000,16.4583,16.5135,16.3993,16.4195,2632.6412399112,0
+CBFV.US,D,20151106,000000,16.5135,16.5135,16.4583,16.4757,3687.5575295303,0
+CBFV.US,D,20151109,000000,16.4757,16.6122,16.4757,16.5135,4368.4486508417,0
+CBFV.US,D,20151110,000000,16.5135,16.6567,16.5135,16.6567,3427.1864178907,0
+CBFV.US,D,20151111,000000,16.8821,16.8821,16.8541,16.8541,4349.850714296,0
+CBFV.US,D,20151112,000000,16.5135,16.5329,16.4757,16.4757,6059.8276578019,0
+CBFV.US,D,20151113,000000,16.4351,16.6257,16.3218,16.4757,7111.6442913301,0
+CBFV.US,D,20151116,000000,16.6867,16.6867,16.407,16.407,394.68954224728,0
+CBFV.US,D,20151117,000000,16.6257,16.6257,16.6257,16.6257,1050.7834148312,0
+CBFV.US,D,20151118,000000,16.6257,16.7002,16.3218,16.3218,19100.080832417,0
+CBFV.US,D,20151119,000000,16.5135,16.6867,16.3993,16.3993,3687.5575295303,0
+CBFV.US,D,20151120,000000,16.6867,16.6935,16.3993,16.3993,3158.5495566753,0
+CBFV.US,D,20151123,000000,16.6634,16.7002,16.498,16.498,1185.1018454389,0
+CBFV.US,D,20151124,000000,16.7002,16.7002,16.6112,16.6112,525.90831676406,0
+CBFV.US,D,20151125,000000,16.5503,16.618,16.5503,16.618,791.44552188854,0
+CBFV.US,D,20151127,000000,16.7767,16.7767,16.769,16.7767,4480.0362701158,0
+CBFV.US,D,20151130,000000,16.7844,16.7844,16.7767,16.7767,394.68954224728,0
+CBFV.US,D,20151201,000000,16.89,16.9296,16.8096,16.9296,11490.425129141,0
+CBFV.US,D,20151202,000000,16.89,16.8995,16.89,16.89,2945.7065050969,0
+CBFV.US,D,20151203,000000,16.9731,17.0719,16.9112,17.0719,4613.3214820266,0
+CBFV.US,D,20151204,000000,17.098,17.188,17.098,17.188,1566.3595446254,0
+CBFV.US,D,20151207,000000,17.1561,17.1745,17.0216,17.0216,6651.8619711729,0
+CBFV.US,D,20151208,000000,17.1745,17.1745,17.0061,17.0061,30142.089047068,0
+CBFV.US,D,20151209,000000,17.0061,17.098,16.945,17.098,1695.5118817482,0
+CBFV.US,D,20151210,000000,16.9529,17.0216,16.9529,17.0216,1041.4844465583,0
+CBFV.US,D,20151211,000000,17.1745,17.1745,17.1357,17.1357,3391.0237634963,0
+CBFV.US,D,20151215,000000,17.128,17.1357,16.9654,17.1357,1174.7696584691,0
+CBFV.US,D,20151216,000000,17.1357,17.1357,17.0216,17.0574,1041.4844465583,0
+CBFV.US,D,20151217,000000,17.1116,17.2442,17.1116,17.2442,5215.6879823673,0
+CBFV.US,D,20151218,000000,17.2442,17.5655,17.2442,17.5655,913.36532813247,0
+CBFV.US,D,20151221,000000,17.5481,17.5481,17.2635,17.2635,390.55666745936,0
+CBFV.US,D,20151222,000000,17.249,17.2722,17.249,17.2722,803.84414625233,0
+CBFV.US,D,20151223,000000,17.249,17.4029,17.249,17.2635,1695.5118817482,0
+CBFV.US,D,20151228,000000,17.4029,17.4029,17.4029,17.4029,672.62537173556,0
+CBFV.US,D,20151229,000000,17.5481,17.5481,17.4029,17.4029,5736.4302056465,0
+CBFV.US,D,20151230,000000,17.5578,17.5732,17.4029,17.5103,5999.900973377,0
+CBFV.US,D,20151231,000000,17.5578,17.6033,17.4426,17.5732,2835.1521045198,0
+CBFV.US,D,20160104,000000,17.6033,17.6033,17.4426,17.4426,1794.7008766585,0
+CBFV.US,D,20160105,000000,17.4648,17.5481,17.3719,17.3719,1596.3228868378,0
+CBFV.US,D,20160106,000000,17.611,17.611,17.4688,17.519,8868.1160762002,0
+CBFV.US,D,20160107,000000,17.5578,17.5578,17.5258,17.5258,913.36532813247,0
+CBFV.US,D,20160108,000000,17.3216,17.5578,17.2897,17.5578,1499.2003293215,0
+CBFV.US,D,20160111,000000,17.2616,17.6332,17.2616,17.4706,3610.0661272566,0
+CBFV.US,D,20160112,000000,17.2722,17.2722,16.8667,16.8667,14990.970074518,0
+CBFV.US,D,20160113,000000,16.979,16.979,16.979,16.979,247.97248727578,0
+CBFV.US,D,20160114,000000,16.8744,16.8744,16.7138,16.8241,13078.482266404,0
+CBFV.US,D,20160115,000000,16.6142,16.7002,16.0392,16.0934,8806.1229543813,0
+CBFV.US,D,20160119,000000,16.0934,16.0934,16.0228,16.0228,2346.4396608471,0
+CBFV.US,D,20160122,000000,15.5475,15.9086,15.5475,15.9086,1367.9815548048,0
+CBFV.US,D,20160125,000000,15.7131,15.7131,15.1652,15.172,6349.128892957,0
+CBFV.US,D,20160126,000000,15.142,15.2329,15.0607,15.2329,24096.726451024,0
+CBFV.US,D,20160127,000000,15.3346,15.5475,15.0365,15.1508,7647.8847950639,0
+CBFV.US,D,20160128,000000,15.2272,15.2272,15.1797,15.1875,1487.8349236547,0
+CBFV.US,D,20160129,000000,15.5253,15.6385,15.0887,15.3279,3087.2574665835,0
+CBFV.US,D,20160202,000000,15.4478,15.4478,15.4478,15.4478,130.18555581978,0
+CBFV.US,D,20160203,000000,15.444,15.4478,15.444,15.4478,1308.0548703797,0
+CBFV.US,D,20160204,000000,15.4885,15.5185,14.9891,14.9891,1394.8452409263,0
+CBFV.US,D,20160205,000000,15.0287,15.0287,14.9891,14.9891,626.13053037135,0
+CBFV.US,D,20160208,000000,15.4478,15.4478,15.4478,15.4478,1174.7696584691,0
+CBFV.US,D,20160210,000000,15.3423,15.3423,15.142,15.142,1518.8314845642,0
+CBFV.US,D,20160211,000000,15.142,15.2417,14.9968,15.2417,3299.0672994649,0
+CBFV.US,D,20160212,000000,15.2959,15.4053,15.142,15.4053,990.85673040615,0
+CBFV.US,D,20160216,000000,15.3791,15.3791,15.2959,15.2959,294.46732863999,0
+CBFV.US,D,20160217,000000,15.142,15.2959,15.1197,15.1797,25474.006974102,0
+CBFV.US,D,20160218,000000,15.1197,15.1197,15.1197,15.1197,239.70673769992,0
+CBFV.US,D,20160219,000000,14.963,15.2185,14.963,15.142,11279.648514957,0
+CBFV.US,D,20160222,000000,15.1797,15.1797,15.142,15.1797,4255.8278128706,0
+CBFV.US,D,20160223,000000,15.1797,15.5185,15.1797,15.2959,2548.9505254556,0
+CBFV.US,D,20160226,000000,15.142,15.142,15.142,15.142,784.21299100966,0
+CBFV.US,D,20160229,000000,15.1797,15.1797,15.1565,15.1565,1902.1556211446,0
+CBFV.US,D,20160301,000000,15.2582,15.2582,15.2185,15.2185,978.45810604236,0
+CBFV.US,D,20160302,000000,15.1797,15.1797,15.1797,15.1797,1198.5336884996,0
+CBFV.US,D,20160303,000000,15.1797,15.1797,15.0636,15.081,3227.7752093731,0
+CBFV.US,D,20160304,000000,15.172,15.2582,14.5651,14.6049,23570.81813426,0
+CBFV.US,D,20160307,000000,15.1033,15.4963,15.1033,15.3346,8839.1859526847,0
+CBFV.US,D,20160308,000000,15.3704,15.6917,15.3559,15.5901,3553.2390989226,0
+CBFV.US,D,20160309,000000,15.3182,15.504,15.1237,15.4895,1190.2679389238,0
+CBFV.US,D,20160310,000000,15.5359,15.5359,15.5359,15.5359,641.62881082609,0
+CBFV.US,D,20160311,000000,15.5281,15.7111,15.2137,15.504,2124.2976409959,0
+CBFV.US,D,20160314,000000,15.504,15.504,15.504,15.504,3480.9137901338,0
+CBFV.US,D,20160315,000000,15.3878,15.3878,15.3501,15.3501,923.69751510229,0
+CBFV.US,D,20160316,000000,15.5659,15.5659,15.2891,15.3782,4099.8117896262,0
+CBFV.US,D,20160317,000000,15.232,15.5117,15.232,15.504,4591.6238893899,0
+CBFV.US,D,20160318,000000,15.6908,15.6917,15.4817,15.4817,15024.033072821,0
+CBFV.US,D,20160322,000000,15.6917,15.6917,15.3423,15.6415,741.85102443339,0
+CBFV.US,D,20160329,000000,15.6589,15.6589,15.2862,15.2862,1296.6894647129,0
+CBFV.US,D,20160330,000000,15.4972,15.4972,15.4972,15.4972,319.26457736758,0
+CBFV.US,D,20160331,000000,15.6201,15.6589,15.3279,15.3279,11255.884484927,0
+CBFV.US,D,20160401,000000,15.4266,15.504,15.3481,15.3481,1322.5199321375,0
+CBFV.US,D,20160404,000000,15.5901,15.5901,15.5901,15.5901,1003.2553547699,0
+CBFV.US,D,20160405,000000,15.3346,15.5814,15.3346,15.3559,904.06635985962,0
+CBFV.US,D,20160406,000000,15.4256,15.4256,15.3346,15.3782,1379.3469604716,0
+CBFV.US,D,20160407,000000,15.3627,15.414,15.2949,15.2949,4703.211508664,0
+CBFV.US,D,20160408,000000,15.1237,15.4634,15.1178,15.2949,5609.3443059176,0
+CBFV.US,D,20160411,000000,15.1943,15.3423,15.1943,15.2872,1675.8807265055,0
+CBFV.US,D,20160412,000000,15.4411,15.5117,15.4256,15.5117,4359.1496825689,0
+CBFV.US,D,20160413,000000,15.534,15.5814,15.4972,15.5814,18695.0591032,0
+CBFV.US,D,20160414,000000,15.6201,15.8843,15.6057,15.8843,3874.5701136841,0
+CBFV.US,D,20160415,000000,15.8457,15.8843,15.6589,15.8843,8082.8698664935,0
+CBFV.US,D,20160418,000000,16.0857,16.0857,15.7701,15.7701,2162.5267327842,0
+CBFV.US,D,20160419,000000,16.1243,16.1243,16.1021,16.1069,1941.4179316299,0
+CBFV.US,D,20160420,000000,16.1243,16.1243,15.7353,15.7353,2277.2140081493,0
+CBFV.US,D,20160421,000000,16.0082,16.0082,16.0082,16.0082,478.38025670287,0
+CBFV.US,D,20160422,000000,15.9695,16.2821,15.7508,16.2821,6945.2960811159,0
+CBFV.US,D,20160425,000000,15.9695,16.3712,15.9695,16.1011,1421.7089270478,0
+CBFV.US,D,20160426,000000,16.016,16.2734,16.016,16.2734,1149.9724097414,0
+CBFV.US,D,20160427,000000,15.984,17.0176,15.984,16.6286,3742.3181204703,0
+CBFV.US,D,20160428,000000,17.4116,17.4339,16.7302,17.0176,5109.2664565781,0
+CBFV.US,D,20160429,000000,16.7525,16.7525,16.7525,16.7525,643.69524822005,0
+CBFV.US,D,20160502,000000,17.0457,17.0544,16.4563,16.4563,4803.4337222713,0
+CBFV.US,D,20160503,000000,16.2821,16.4737,16.2821,16.2821,8323.6098228904,0
+CBFV.US,D,20160504,000000,16.498,17.0544,16.498,17.0176,7827.6648483388,0
+CBFV.US,D,20160505,000000,16.4737,16.6983,16.2105,16.6886,18607.235513957,0
+CBFV.US,D,20160506,000000,16.7041,16.7041,16.7041,16.7041,1292.556589925,0
+CBFV.US,D,20160509,000000,16.6664,16.6664,16.3102,16.5503,3503.6446014675,0
+CBFV.US,D,20160510,000000,16.464,16.5503,16.2821,16.5289,2839.2849793077,0
+CBFV.US,D,20160511,000000,16.2821,16.2821,16.2821,16.2821,738.75136834243,0
+CBFV.US,D,20160512,000000,16.6664,16.6664,16.3102,16.3102,384.35735527747,0
+CBFV.US,D,20160513,000000,16.6286,16.6518,16.5212,16.5503,1802.9666262344,0
+CBFV.US,D,20160516,000000,16.2821,16.317,16.2821,16.317,998.08926128502,0
+CBFV.US,D,20160517,000000,16.3102,16.3102,16.3102,16.3102,346.12826348911,0
+CBFV.US,D,20160518,000000,16.2957,16.6664,16.2821,16.3576,3176.1142745239,0
+CBFV.US,D,20160519,000000,16.9393,16.9393,16.3499,16.3499,1421.7089270478,0
+CBFV.US,D,20160520,000000,16.3789,16.5503,16.3499,16.3499,1166.5039088931,0
+CBFV.US,D,20160523,000000,16.4737,16.8995,16.4737,16.8995,2461.1269362122,0
+CBFV.US,D,20160524,000000,16.9684,17.0535,16.9684,16.9915,2578.9138676682,0
+CBFV.US,D,20160525,000000,17.0176,17.0544,16.7302,17.0544,2135.6630466627,0
+CBFV.US,D,20160526,000000,17.0554,17.1851,17.0544,17.1851,4044.0179799892,0
+CBFV.US,D,20160531,000000,17.1774,17.1774,16.9074,17.1454,2872.3479776111,0
+CBFV.US,D,20160601,000000,17.0544,17.1774,17.0544,17.1774,1981.7134608123,0
+CBFV.US,D,20160602,000000,17.0544,17.0544,17.0544,17.0544,997.05604258804,0
+CBFV.US,D,20160603,000000,17.0544,17.1774,16.6664,16.8619,17866.41770822,0
+CBFV.US,D,20160606,000000,16.8764,17.1251,16.4737,17.1251,8145.8962070094,0
+CBFV.US,D,20160607,000000,17.1251,17.1774,17.1251,17.1774,509.37681761234,0
+CBFV.US,D,20160608,000000,16.9132,17.281,16.8503,17.281,2935.3743181271,0
+CBFV.US,D,20160609,000000,17.2548,17.2548,17.2548,17.2548,127.08589972884,0
+CBFV.US,D,20160610,000000,17.3507,17.3507,17.2645,17.3129,4535.8300797528,0
+CBFV.US,D,20160613,000000,16.9587,17.249,16.9587,17.249,1100.3779122863,0
+CBFV.US,D,20160614,000000,16.8657,16.8657,16.8657,16.8657,1277.0583094703,0
+CBFV.US,D,20160615,000000,17.2267,17.3216,17.2267,17.3216,2168.7260449661,0
+CBFV.US,D,20160616,000000,16.857,16.9171,16.857,16.9171,534.17406633991,0
+CBFV.US,D,20160617,000000,17.2267,17.2267,17.2267,17.2267,1245.0285298638,0
+CBFV.US,D,20160620,000000,17.3255,17.3255,17.2355,17.2355,2298.9116007859,0
+CBFV.US,D,20160621,000000,17.1241,17.342,17.1241,17.3052,866.87048676826,0
+CBFV.US,D,20160622,000000,17.2974,17.342,17.2267,17.342,8108.7003339181,0
+CBFV.US,D,20160623,000000,17.342,17.342,17.1077,17.2887,5304.5447903078,0
+CBFV.US,D,20160624,000000,17.342,17.342,17.1338,17.342,1915.5874642054,0
+CBFV.US,D,20160627,000000,17.2016,17.2393,16.8174,16.8174,9426.0541725707,0
+CBFV.US,D,20160628,000000,16.5677,16.7632,16.3722,16.4215,15310.234651885,0
+CBFV.US,D,20160629,000000,16.4815,17.2267,16.4573,16.5425,3134.7855266447,0
+CBFV.US,D,20160630,000000,16.708,16.8105,16.5512,16.8105,3139.9516201296,0
+CBFV.US,D,20160701,000000,16.6761,17.1416,16.6761,16.7331,636.46271734118,0
+CBFV.US,D,20160705,000000,16.708,16.708,16.708,16.708,256.23823685164,0
+CBFV.US,D,20160706,000000,16.6393,16.6393,16.6393,16.6393,1788.5015644765,0
+CBFV.US,D,20160707,000000,16.6247,17.1086,16.5986,16.9529,8245.0852019198,0
+CBFV.US,D,20160708,000000,16.7409,16.9189,16.7409,16.9189,664.3596221597,0
+CBFV.US,D,20160711,000000,16.8813,16.9132,16.8657,16.9132,2607.8439911837,0
+CBFV.US,D,20160712,000000,16.6761,16.9373,16.6393,16.9132,10167.905197004,0
+CBFV.US,D,20160713,000000,17.3507,17.3507,16.5347,16.6073,3958.2608281396,0
+CBFV.US,D,20160714,000000,16.7486,16.858,16.6142,16.7632,2398.1005956962,0
+CBFV.US,D,20160715,000000,16.9045,16.9122,16.9045,16.9122,664.3596221597,0
+CBFV.US,D,20160718,000000,16.8261,17.0293,16.8261,16.9189,5036.9411477893,0
+CBFV.US,D,20160719,000000,16.8958,16.8958,16.8725,16.8958,1723.4087865667,0
+CBFV.US,D,20160720,000000,16.9587,17.1241,16.9132,16.9654,2805.1887623073,0
+CBFV.US,D,20160721,000000,17.0681,17.0681,17.0603,17.0681,1976.5473673274,0
+CBFV.US,D,20160722,000000,17.0758,17.0758,17.0603,17.0681,1210.9323128634,0
+CBFV.US,D,20160725,000000,17.1484,17.2267,17.1319,17.2267,2298.9116007859,0
+CBFV.US,D,20160726,000000,17.1541,17.1541,17.1484,17.1484,1149.9724097414,0
+CBFV.US,D,20160727,000000,17.1851,17.1851,17.1484,17.1541,1533.2965463219,0
+CBFV.US,D,20160729,000000,17.1484,17.1484,17.008,17.008,1132.4076918927,0
+CBFV.US,D,20160801,000000,17.008,17.3255,16.9896,17.1154,3831.1749284109,0
+CBFV.US,D,20160802,000000,17.1619,17.2267,17.1619,17.2026,3221.5758971912,0
+CBFV.US,D,20160803,000000,17.2267,17.4146,17.2093,17.3052,4981.1473381523,0
+CBFV.US,D,20160804,000000,17.34,17.34,17.34,17.34,190.11224024476,0
+CBFV.US,D,20160805,000000,17.342,17.342,17.3255,17.342,3793.9790553194,0
+CBFV.US,D,20160808,000000,17.3129,17.3129,17.3129,17.3129,127.08589972884,0
+CBFV.US,D,20160809,000000,17.342,17.342,17.3332,17.342,1367.9815548048,0
+CBFV.US,D,20160811,000000,17.3641,17.461,17.342,17.461,3188.5128988877,0
+CBFV.US,D,20160812,000000,17.4146,17.6158,17.4146,17.6158,1407.2438652901,0
+CBFV.US,D,20160815,000000,17.461,17.852,17.461,17.8511,2452.8611866363,0
+CBFV.US,D,20160816,000000,17.913,17.9692,17.852,17.852,2355.7386291199,0
+CBFV.US,D,20160818,000000,17.852,17.852,17.3825,17.8103,4237.2298763249,0
+CBFV.US,D,20160819,000000,17.9595,17.9595,17.852,17.852,1566.3595446254,0
+CBFV.US,D,20160822,000000,17.8897,17.9692,17.8897,17.9545,8141.7633322215,0
+CBFV.US,D,20160823,000000,17.9545,17.9692,17.7291,17.7601,4686.6800095123,0
+CBFV.US,D,20160824,000000,17.579,17.6391,17.5143,17.579,12425.48804991,0
+CBFV.US,D,20160825,000000,17.579,17.579,17.4058,17.4058,5087.5688639415,0
+CBFV.US,D,20160826,000000,17.4203,17.5327,17.3255,17.5327,10916.988752316,0
+CBFV.US,D,20160829,000000,17.6391,17.7271,17.4454,17.7271,2955.0054733697,0
+CBFV.US,D,20160831,000000,17.6749,17.7445,17.579,17.579,2787.6240444586,0
+CBFV.US,D,20160901,000000,17.7581,17.9692,17.7504,17.9692,6325.3648629265,0
+CBFV.US,D,20160902,000000,18.0077,18.0775,17.9613,18.0775,2575.8142115772,0
+CBFV.US,D,20160906,000000,18.1646,18.3234,18.1327,18.3234,4241.3627511128,0
+CBFV.US,D,20160908,000000,18.1782,18.2324,18.1782,18.1782,1542.5955145948,0
+CBFV.US,D,20160912,000000,18.4975,18.4975,18.4472,18.4472,504.21072412742,0
+CBFV.US,D,20160913,000000,18.2692,18.4241,17.9769,18.2439,2589.246054638,0
+CBFV.US,D,20160914,000000,17.8171,18.4241,17.8171,17.9439,584.80178249206,0
+CBFV.US,D,20160915,000000,18.3882,18.3882,17.9662,17.9662,759.41574228209,0
+CBFV.US,D,20160916,000000,18.3679,18.3679,18.3679,18.3679,376.0916057016,0
+CBFV.US,D,20160919,000000,18.394,18.4975,17.8084,18.1404,5805.6558583442,0
+CBFV.US,D,20160920,000000,18.092,18.481,18.092,18.3234,2191.4568562997,0
+CBFV.US,D,20160921,000000,18.1782,18.272,18.1782,18.1782,893.7341728898,0
+CBFV.US,D,20160922,000000,18.2265,18.4617,17.911,17.911,488.71244367268,0
+CBFV.US,D,20160923,000000,18.394,18.4907,18.2333,18.2759,1517.7982658672,0
+CBFV.US,D,20160927,000000,18.4171,18.4617,17.9806,18.1704,1899.0559650537,0
+CBFV.US,D,20160928,000000,18.2198,18.2198,18.2198,18.2198,235.57386291199,0
+CBFV.US,D,20160929,000000,18.3766,18.4975,18.2324,18.4975,2679.1360812754,0
+CBFV.US,D,20160930,000000,17.9806,18.4975,17.9806,18.4975,2278.2472268463,0
+CBFV.US,D,20161003,000000,18.4975,18.4975,18.2817,18.4171,4427.3421165697,0
+CBFV.US,D,20161005,000000,18.4241,18.4241,18.4241,18.4241,664.3596221597,0
+CBFV.US,D,20161010,000000,18.2198,18.2198,18.2198,18.2198,126.05268103186,0
+CBFV.US,D,20161012,000000,18.3398,18.3766,18.1975,18.1975,3946.8954224728,0
+CBFV.US,D,20161013,000000,18.3766,18.693,18.3475,18.4346,3755.7499635311,0
+CBFV.US,D,20161017,000000,18.1782,18.4171,18.1782,18.1782,1327.6860256225,0
+CBFV.US,D,20161018,000000,18.1782,18.969,17.7832,18.4171,7615.8550154575,0
+CBFV.US,D,20161019,000000,18.5924,18.6717,18.5924,18.6147,2023.0422086916,0
+CBFV.US,D,20161021,000000,18.5449,18.5449,18.5449,18.5449,630.26340515928,0
+CBFV.US,D,20161026,000000,18.5566,18.575,18.2595,18.396,2311.3102251497,0
+CBFV.US,D,20161027,000000,18.3766,18.5352,18.3766,18.4492,1517.7982658672,0
+CBFV.US,D,20161028,000000,18.575,18.6524,18.5014,18.5014,1047.6837587402,0
+CBFV.US,D,20161031,000000,18.0592,18.1801,17.7832,17.7832,5799.4565461623,0
+CBFV.US,D,20161101,000000,18.1704,18.1782,17.9672,18.1472,2990.1349090671,0
+CBFV.US,D,20161102,000000,18.0997,18.2982,17.731,18.0592,7519.7656766381,0
+CBFV.US,D,20161103,000000,18.1782,18.1782,18.0214,18.0214,886.50164201092,0
+CBFV.US,D,20161104,000000,17.5849,17.7639,17.5471,17.6255,2415.665313545,0
+CBFV.US,D,20161107,000000,18.1404,18.2439,17.8869,18.2439,4155.6055992634,0
+CBFV.US,D,20161108,000000,17.9806,18.1782,17.9439,18.0214,4070.8816661107,0
+CBFV.US,D,20161109,000000,18.0997,18.1782,18.0214,18.1782,5377.9033177936,0
+CBFV.US,D,20161110,000000,18.1782,18.1782,17.9806,18.0804,2297.8783820889,0
+CBFV.US,D,20161111,000000,18.1782,18.4559,18.1782,18.4559,182360.00036131,0
+CBFV.US,D,20161114,000000,18.4559,18.4975,18.3398,18.3398,7467.071523092,0
+CBFV.US,D,20161115,000000,18.4559,18.4559,18.3766,18.3766,640.5955921291,0
+CBFV.US,D,20161116,000000,18.4975,18.575,18.4066,18.575,3605.9332524687,0
+CBFV.US,D,20161117,000000,18.6147,20.1545,18.5953,19.2079,5690.9685829793,0
+CBFV.US,D,20161118,000000,19.3453,19.3637,19.3259,19.3637,5033.8414916984,0
+CBFV.US,D,20161121,000000,19.3637,19.3637,19.3259,19.3259,1068.3481326798,0
+CBFV.US,D,20161122,000000,18.9767,19.3637,18.9767,19.3637,3798.1119301074,0
+CBFV.US,D,20161123,000000,19.3637,19.3637,19.3066,19.3637,2325.7752869075,0
+CBFV.US,D,20161125,000000,19.3637,19.3637,19.3637,19.3637,2603.7111163957,0
+CBFV.US,D,20161129,000000,19.1296,19.3637,19.1296,19.2864,7876.2261270971,0
+CBFV.US,D,20161130,000000,19.2864,19.3637,19.269,19.3637,2818.6206053681,0
+CBFV.US,D,20161201,000000,19.3637,19.3637,19.3259,19.3609,11334.409105897,0
+CBFV.US,D,20161202,000000,19.5631,19.7189,19.534,19.7189,8508.5559696503,0
+CBFV.US,D,20161205,000000,19.7606,19.9581,19.7606,19.9581,12312.86721194,0
+CBFV.US,D,20161206,000000,19.9581,20.1177,19.9183,20.1177,10872.560348346,0
+CBFV.US,D,20161207,000000,20.1177,20.3307,20.0123,20.2522,2912.6435067935,0
+CBFV.US,D,20161208,000000,20.2126,20.3307,20.1709,20.3307,4378.7808378115,0
+CBFV.US,D,20161209,000000,20.3307,20.7866,20.1719,20.409,17222.722460001,0
+CBFV.US,D,20161212,000000,20.409,20.409,20.3307,20.3307,3799.1451488043,0
+CBFV.US,D,20161213,000000,20.2522,20.2522,20.1709,20.2522,3448.8840105273,0
+CBFV.US,D,20161214,000000,20.1709,20.409,20.1332,20.1332,20042.376284065,0
+CBFV.US,D,20161215,000000,20.1332,20.9268,20.1332,20.9268,7415.4105882429,0
+CBFV.US,D,20161216,000000,20.9268,21.1301,20.6539,21.0884,4147.3398496875,0
+CBFV.US,D,20161219,000000,20.891,21.1301,20.891,21.0516,1420.6757083508,0
+CBFV.US,D,20161220,000000,21.1301,21.4504,20.9268,21.4504,8934.242072807,0
+CBFV.US,D,20161221,000000,20.62,21.0884,20.62,20.891,3563.5712858924,0
+CBFV.US,D,20161222,000000,20.8485,20.8485,20.8077,20.8077,831.74105107085,0
+CBFV.US,D,20161223,000000,20.4515,20.4515,20.3702,20.3702,557.93809637051,0
+CBFV.US,D,20161227,000000,20.3702,20.3702,20.3307,20.3307,1080.7467570436,0
+CBFV.US,D,20161228,000000,20.3702,20.3702,20.3702,20.3702,125.01946233487,0
+CBFV.US,D,20161229,000000,20.5706,20.5706,20.1332,20.1332,2042.6733639342,0
+CBFV.US,D,20161230,000000,20.2126,20.7691,20.2126,20.6123,959.86016949668,0
+CBFV.US,D,20170103,000000,20.805,20.8067,20.6694,20.7516,1987.9127729942,0
+CBFV.US,D,20170104,000000,20.3307,20.7284,20.3307,20.651,10685.547764192,0
+CBFV.US,D,20170105,000000,20.7284,20.8077,20.4314,20.8077,3301.1337368588,0
+CBFV.US,D,20170106,000000,20.8077,20.8077,20.7893,20.7893,1147.9059723474,0
+CBFV.US,D,20170109,000000,20.4515,20.6916,20.4515,20.6916,1865.9929667503,0
+CBFV.US,D,20170110,000000,20.4962,20.7691,20.2812,20.6916,1295.6562460159,0
+CBFV.US,D,20170111,000000,20.6916,20.6916,20.3702,20.3702,1424.8085831388,0
+CBFV.US,D,20170112,000000,20.6675,21.1301,20.5117,21.1301,10278.459597581,0
+CBFV.US,D,20170117,000000,21.1301,25.3538,20.891,20.891,1682.0800386874,0
+CBFV.US,D,20170118,000000,20.8485,21.0227,20.0123,20.7284,4192.8014723547,0
+CBFV.US,D,20170119,000000,20.8077,20.9703,20.8077,20.9703,2679.1360812754,0
+CBFV.US,D,20170120,000000,21.0507,21.1301,21.0507,21.1301,2681.2025186694,0
+CBFV.US,D,20170123,000000,20.3307,20.3307,20.3307,20.3307,574.46959552223,0
+CBFV.US,D,20170125,000000,20.891,20.891,20.891,20.891,132.25199321375,0
+CBFV.US,D,20170126,000000,20.7284,20.8077,20.7284,20.8077,523.84187937009,0
+CBFV.US,D,20170130,000000,20.9937,21.1679,20.9268,21.1679,2314.4098812407,0
+CBFV.US,D,20170131,000000,21.4844,21.5289,21.4504,21.4844,1869.0926228412,0
+CBFV.US,D,20170201,000000,21.5289,21.6062,21.0071,21.5289,11894.413639662,0
+CBFV.US,D,20170202,000000,21.5289,21.5289,21.4504,21.4504,1383.4798352595,0
+CBFV.US,D,20170206,000000,21.4078,21.4078,21.4078,21.4078,354.39401306497,0
+CBFV.US,D,20170207,000000,21.0516,21.4504,21.0516,21.4504,480.44669409683,0
+CBFV.US,D,20170208,000000,21.4078,21.4262,20.3819,20.7691,108919.8485985,0
+CBFV.US,D,20170209,000000,20.891,21.2065,20.6123,20.6123,1314.2541825616,0
+CBFV.US,D,20170210,000000,20.9355,20.9355,20.4515,20.891,2150.1281084205,0
+CBFV.US,D,20170213,000000,20.6694,20.8271,20.5706,20.7903,2196.6229497846,0
+CBFV.US,D,20170214,000000,20.6859,20.891,20.6859,20.891,4204.1668780215,0
+CBFV.US,D,20170215,000000,21.1301,21.2065,20.3307,21.1301,18369.595213651,0
+CBFV.US,D,20170216,000000,21.0884,21.0884,20.8485,21.0071,11934.709168844,0
+CBFV.US,D,20170217,000000,20.7284,20.7284,20.6123,20.6123,294.46732863999,0
+CBFV.US,D,20170221,000000,20.8077,21.0275,20.8077,21.0275,501.11106803648,0
+CBFV.US,D,20170222,000000,20.9268,20.9268,20.1332,20.1332,10989.314061105,0
+CBFV.US,D,20170223,000000,20.1332,20.411,20.1332,20.1332,4462.4715522671,0
+CBFV.US,D,20170224,000000,20.1332,20.1332,20.1332,20.1332,2682.2357373664,0
+CBFV.US,D,20170227,000000,20.1332,21.0507,20.1332,21.0507,9214.2443396893,0
+CBFV.US,D,20170228,000000,20.9703,20.9703,20.4778,20.651,12039.064257239,0
+CBFV.US,D,20170301,000000,20.9598,21.0507,20.9598,20.9859,2837.2185419137,0
+CBFV.US,D,20170302,000000,20.9703,20.9703,20.9703,20.9703,477.34703800588,0
+CBFV.US,D,20170303,000000,20.8485,21.2065,20.8485,20.9713,3604.9000337717,0
+CBFV.US,D,20170306,000000,21.1301,21.2065,21.1301,21.2065,1130.3412544987,0
+CBFV.US,D,20170307,000000,21.2869,21.4504,21.2869,21.4078,1254.3274981367,0
+CBFV.US,D,20170308,000000,21.3817,21.5482,21.3807,21.5482,2853.7500410654,0
+CBFV.US,D,20170309,000000,21.6266,21.706,21.5811,21.5811,3260.8382076765,0
+CBFV.US,D,20170310,000000,21.706,21.706,21.6266,21.6266,1076.6138822557,0
+CBFV.US,D,20170313,000000,21.3479,21.3479,21.3479,21.3479,791.44552188854,0
+CBFV.US,D,20170314,000000,21.3449,21.7302,21.3449,21.6663,1154.1052845293,0
+CBFV.US,D,20170315,000000,21.5482,21.6633,21.3024,21.3024,1030.1190408915,0
+CBFV.US,D,20170316,000000,21.3024,21.3024,21.3024,21.3024,511.4432550063,0
+CBFV.US,D,20170317,000000,20.5077,23.6358,20.5039,23.5933,50930.449230355,0
+CBFV.US,D,20170320,000000,23.1538,23.5526,23.0309,23.4335,21480.616710265,0
+CBFV.US,D,20170321,000000,23.2719,23.393,22.8287,23.1093,10048.051828154,0
+CBFV.US,D,20170322,000000,23.0309,23.3135,22.8906,23.2719,11415.000164262,0
+CBFV.US,D,20170323,000000,23.1093,23.1538,22.8732,23.1093,3798.1119301074,0
+CBFV.US,D,20170324,000000,23.0551,23.0551,22.9535,22.9535,879.26911113204,0
+CBFV.US,D,20170327,000000,22.9516,22.9516,22.7919,22.9516,1431.0078953206,0
+CBFV.US,D,20170328,000000,23.2332,23.2332,22.9516,22.9516,1103.4775683772,0
+CBFV.US,D,20170329,000000,23.0184,23.2719,23.0184,23.1916,3774.3479000768,0
+CBFV.US,D,20170330,000000,23.1916,23.2719,23.0658,23.0725,5739.5298617374,0
+CBFV.US,D,20170331,000000,22.7493,22.8287,22.7086,22.7484,6367.7268295027,0
+CBFV.US,D,20170403,000000,22.7484,23.2332,22.7484,23.0309,1831.8967497499,0
+CBFV.US,D,20170404,000000,22.912,23.1538,21.7844,21.946,10207.16750749,0
+CBFV.US,D,20170405,000000,22.1057,22.6312,21.946,21.946,10743.408011223,0
+CBFV.US,D,20170406,000000,22.2296,23.2332,22.2296,23.2332,372.99194961066,0
+CBFV.US,D,20170407,000000,23.2332,23.2332,22.2674,22.2674,1475.4362992909,0
+CBFV.US,D,20170410,000000,22.8471,22.8471,21.9062,22.7484,2054.038769601,0
+CBFV.US,D,20170411,000000,22.3079,22.8732,22.155,22.3873,8574.6819662572,0
+CBFV.US,D,20170412,000000,22.8732,22.8732,22.668,22.668,499.04463064251,0
+CBFV.US,D,20170413,000000,22.7919,22.7919,22.7919,22.7919,314.09848388266,0
+CBFV.US,D,20170418,000000,22.3477,22.8481,22.3477,22.3477,652.99421649289,0
+CBFV.US,D,20170419,000000,22.7086,22.7484,22.7086,22.7086,2521.0536206371,0
+CBFV.US,D,20170420,000000,22.2731,22.4667,22.2674,22.3477,3008.7328456128,0
+CBFV.US,D,20170421,000000,22.3477,22.668,22.3477,22.3873,5881.080823224,0
+CBFV.US,D,20170424,000000,22.3873,22.3873,22.3873,22.3873,244.87283118484,0
+CBFV.US,D,20170425,000000,22.3873,22.7484,22.2306,22.7484,3766.0821505009,0
+CBFV.US,D,20170426,000000,22.729,22.7484,22.4919,22.6728,4058.483041747,0
+CBFV.US,D,20170427,000000,22.7484,22.7484,22.7484,22.7484,531.07441024897,0
+CBFV.US,D,20170428,000000,22.7484,22.7484,22.7048,22.7048,942.29545164798,0
+CBFV.US,D,20170501,000000,22.5103,22.5103,22.5103,22.5103,1431.0078953206,0
+CBFV.US,D,20170502,000000,21.3449,22.5499,21.3449,22.5103,3093.4567787654,0
+CBFV.US,D,20170503,000000,22.3041,22.5103,22.3041,22.3079,1837.0628432348,0
+CBFV.US,D,20170504,000000,22.0689,22.0689,22.0689,22.0689,123.98624363789,0
+CBFV.US,D,20170505,000000,22.3873,22.3873,22.2276,22.2276,915.43176552643,0
+CBFV.US,D,20170508,000000,22.1057,22.4667,21.706,22.187,53412.240540507,0
+CBFV.US,D,20170509,000000,21.5482,22.5664,21.5482,22.425,1383.4798352595,0
+CBFV.US,D,20170515,000000,21.8249,22.2838,21.5482,22.1057,17245.453271333,0
+CBFV.US,D,20170516,000000,21.3807,22.5103,21.3807,22.4521,1211.9655315604,0
+CBFV.US,D,20170522,000000,21.6266,22.0447,21.5018,21.859,3164.7488688571,0
+CBFV.US,D,20170523,000000,21.5811,21.5811,21.5018,21.5018,372.99194961066,0
+CBFV.US,D,20170524,000000,21.3817,21.6817,20.9027,21.6817,5920.3431337093,0
+CBFV.US,D,20170525,000000,21.5482,21.5482,20.7003,20.9027,8228.5537027681,0
+CBFV.US,D,20170526,000000,20.7003,21.5482,20.6926,20.9027,14500.191193452,0
+CBFV.US,D,20170530,000000,20.9946,21.2221,20.8194,20.8194,4953.2504333338,0
+CBFV.US,D,20170531,000000,20.3782,20.9395,20.1768,20.9395,38503.927961747,0
+CBFV.US,D,20170601,000000,21.0604,21.6633,20.3384,20.7498,5635.1747733421,0
+CBFV.US,D,20170602,000000,20.4585,21.5134,20.4585,21.2221,3076.9252796137,0
+CBFV.US,D,20170605,000000,20.9395,21.5482,20.6598,21.3024,5020.4096486376,0
+CBFV.US,D,20170606,000000,21.3024,21.3024,21.102,21.1408,775.9472414338,0
+CBFV.US,D,20170607,000000,21.1997,21.6827,20.5765,21.6034,1334.9185565013,0
+CBFV.US,D,20170608,000000,20.6849,21.5637,20.6849,21.3469,3517.0764445282,0
+CBFV.US,D,20170609,000000,21.4011,21.4011,21.4011,21.4011,1627.3194477473,0
+CBFV.US,D,20170612,000000,21.4011,21.4011,21.4011,21.4011,303.76629691284,0
+CBFV.US,D,20170614,000000,21.8493,21.8493,21.8075,21.8493,759.41574228209,0
+CBFV.US,D,20170615,000000,21.8493,21.8493,21.8493,21.8493,316.16492127662,0
+CBFV.US,D,20170619,000000,21.8075,22.2527,21.8075,21.8879,8223.3876092832,0
+CBFV.US,D,20170620,000000,21.8493,22.1715,21.0565,21.8879,22476.639534156,0
+CBFV.US,D,20170621,000000,21.9701,21.9701,21.7717,21.8075,2063.3377378739,0
+CBFV.US,D,20170622,000000,21.4804,21.6034,21.4804,21.4804,1345.2507434712,0
+CBFV.US,D,20170623,000000,20.9124,21.524,20.9124,21.1582,2263.7821650885,0
+CBFV.US,D,20170626,000000,21.0604,21.2414,20.8766,20.8766,3567.7041606803,0
+CBFV.US,D,20170627,000000,20.9965,20.9965,20.8766,20.8766,1914.5542455084,0
+CBFV.US,D,20170628,000000,21.0769,21.0769,20.7545,20.8766,40664.388257137,0
+CBFV.US,D,20170629,000000,20.8766,21.2405,20.8766,20.9569,7636.5193893971,0
+CBFV.US,D,20170630,000000,21.0362,21.0362,21.0362,21.0362,283.10192297318,0
+CBFV.US,D,20170703,000000,21.0168,21.0168,21.0168,21.0168,301.69985951886,0
+CBFV.US,D,20170705,000000,20.6703,20.7545,20.6703,20.7545,1487.8349236547,0
+CBFV.US,D,20170706,000000,20.803,21.0362,20.803,21.0362,705.68837003899,0
+CBFV.US,D,20170710,000000,21.0769,21.3228,21.0362,21.3228,1606.6550738076,0
+CBFV.US,D,20170711,000000,21.2405,21.3228,21.2405,21.3228,2213.1544489363,0
+CBFV.US,D,20170712,000000,21.2791,21.6459,21.2598,21.6459,1036.3183530734,0
+CBFV.US,D,20170718,000000,20.6703,21.5704,20.6703,21.5704,3054.1944682801,0
+CBFV.US,D,20170720,000000,21.1891,21.5511,21.1891,21.4804,2017.8761152067,0
+CBFV.US,D,20170721,000000,21.2791,21.7272,21.2791,21.7272,4008.8885442918,0
+CBFV.US,D,20170724,000000,21.7272,21.8879,21.0769,21.8879,13758.340169018,0
+CBFV.US,D,20170725,000000,21.8879,22.2935,21.4804,21.8879,9694.6910337861,0
+CBFV.US,D,20170726,000000,21.9286,22.0902,21.8879,21.9701,1886.6573406899,0
+CBFV.US,D,20170727,000000,22.2527,22.2818,21.3228,21.7272,3988.2241703522,0
+CBFV.US,D,20170728,000000,21.766,21.766,21.766,21.766,2019.9425526006,0
+CBFV.US,D,20170731,000000,21.8493,22.125,21.2598,21.9701,5420.2652843698,0
+CBFV.US,D,20170801,000000,22.2122,22.2122,21.6827,22.0902,2886.8130393689,0
+CBFV.US,D,20170802,000000,21.6827,22.6584,21.6827,22.6584,3189.5461175847,0
+CBFV.US,D,20170803,000000,22.3738,22.6989,22.1918,22.6989,1506.4328602004,0
+CBFV.US,D,20170804,000000,22.4551,22.638,22.4551,22.5373,1703.777631324,0
+CBFV.US,D,20170809,000000,21.6459,21.9701,21.6459,21.6459,1069.3813513768,0
+CBFV.US,D,20170810,000000,21.6827,21.6827,21.6827,21.6827,336.82929521627,0
+CBFV.US,D,20170811,000000,22.2527,22.2527,21.6827,22.2122,2780.3915135797,0
+CBFV.US,D,20170814,000000,22.2935,22.6989,22.2935,22.6554,962.95982558762,0
+CBFV.US,D,20170815,000000,22.4957,22.4957,22.0902,22.0902,944.36188904194,0
+CBFV.US,D,20170816,000000,22.6584,22.6584,22.037,22.6176,927.83038989022,0
+CBFV.US,D,20170817,000000,22.4541,23.7917,22.4541,23.7917,6083.5916878325,0
+CBFV.US,D,20170818,000000,23.0019,23.1035,23.0019,23.1035,2104.6664857533,0
+CBFV.US,D,20170821,000000,23.1035,23.1035,22.4551,23.0638,2522.0868393341,0
+CBFV.US,D,20170824,000000,22.5761,22.8422,21.8879,22.6989,13376.049251134,0
+CBFV.US,D,20170825,000000,21.9286,22.2276,21.9286,21.9701,3101.7225283413,0
+CBFV.US,D,20170828,000000,22.3321,22.3321,21.8879,21.8879,2725.6309226397,0
+CBFV.US,D,20170829,000000,22.4841,22.4841,22.4841,22.4841,246.9392685788,0
+CBFV.US,D,20170830,000000,21.9701,22.6951,21.9701,22.6951,802.81092755535,0
+CBFV.US,D,20170831,000000,22.3738,22.3738,22.0089,22.0089,1246.0617485608,0
+CBFV.US,D,20170901,000000,21.9701,21.9701,21.9701,21.9701,122.95302494091,0
+CBFV.US,D,20170905,000000,21.9701,22.1309,21.6459,22.1086,4667.0488542696,0
+CBFV.US,D,20170906,000000,21.9701,22.2122,21.824,22.0089,4612.2882633296,0
+CBFV.US,D,20170907,000000,22.2721,22.4735,21.7399,22.4735,1792.6344392646,0
+CBFV.US,D,20170908,000000,22.4735,22.5567,22.3651,22.517,1020.8200726187,0
+CBFV.US,D,20170911,000000,22.4735,22.4735,21.6595,22.3932,3703.055809985,0
+CBFV.US,D,20170912,000000,22.4357,22.4735,22.2721,22.4735,4848.8953449385,0
+CBFV.US,D,20170913,000000,22.3129,22.4735,22.3129,22.4735,699.4890578571,0
+CBFV.US,D,20170914,000000,22.4735,22.517,22.3932,22.3932,2427.0307192118,0
+CBFV.US,D,20170915,000000,22.3534,22.4735,22.3534,22.4735,9302.0679289328,0
+CBFV.US,D,20170918,000000,22.4735,22.5567,22.4425,22.5567,4523.4314553891,0
+CBFV.US,D,20170919,000000,22.4735,22.4735,22.4541,22.4735,1225.3973746212,0
+CBFV.US,D,20170920,000000,22.4735,22.4735,22.4735,22.4735,121.91980624393,0
+CBFV.US,D,20170921,000000,22.4735,22.4735,22.4735,22.4735,1523.9975780491,0
+CBFV.US,D,20170922,000000,22.8857,22.8857,22.4735,22.8857,1332.8521191074,0
+CBFV.US,D,20170925,000000,22.5219,23.0484,22.5219,23.0484,1452.7054879573,0
+CBFV.US,D,20170926,000000,22.6777,22.6777,22.6777,22.6777,503.17750543044,0
+CBFV.US,D,20170927,000000,22.9274,23.7288,22.8857,23.7007,20474.261699403,0
+CBFV.US,D,20170928,000000,23.9059,24.1924,23.4161,23.7007,8780.2924869566,0
+CBFV.US,D,20170929,000000,23.7017,23.7501,23.7007,23.7501,9808.3450904542,0
+CBFV.US,D,20171002,000000,24.473,24.5611,24.2321,24.3975,3726.8198400156,0
+CBFV.US,D,20171003,000000,24.8467,24.8467,24.6821,24.6821,256.23823685164,0
+CBFV.US,D,20171004,000000,24.355,24.355,24.355,24.355,238.67351900294,0
+CBFV.US,D,20171005,000000,23.7007,24.595,23.3843,24.595,892.70095419281,0
+CBFV.US,D,20171006,000000,23.8255,24.5611,23.8255,23.9872,4333.3192151443,0
+CBFV.US,D,20171011,000000,23.2535,23.9059,23.2535,23.9059,2553.0834002435,0
+CBFV.US,D,20171012,000000,23.4965,24.5176,23.4965,24.1111,666.42605955367,0
+CBFV.US,D,20171013,000000,23.3319,24.5011,23.1732,23.54,2068.5038313588,0
+CBFV.US,D,20171016,000000,23.2933,24.4285,23.2933,24.4285,389.52344876237,0
+CBFV.US,D,20171017,000000,23.7432,24.3501,23.7432,24.3501,379.19126179255,0
+CBFV.US,D,20171018,000000,23.8623,24.1884,23.4965,23.7432,2577.8806489712,0
+CBFV.US,D,20171023,000000,22.8857,23.9523,22.8857,23.9523,2603.7111163957,0
+CBFV.US,D,20171024,000000,23.1732,23.9755,23.1732,23.9755,2339.2071299682,0
+CBFV.US,D,20171027,000000,23.9059,24.0269,23.9059,23.9059,958.8269507997,0
+CBFV.US,D,20171030,000000,23.1732,24.0269,23.089,23.1732,4649.4841364209,0
+CBFV.US,D,20171031,000000,23.3319,23.9456,23.3319,23.9456,4644.318042936,0
+CBFV.US,D,20171101,000000,24.1111,24.6821,24.0695,24.6405,8225.4540466771,0
+CBFV.US,D,20171102,000000,24.6821,24.9289,24.5176,24.6908,2480.7580914548,0
+CBFV.US,D,20171103,000000,24.7227,24.9279,24.6821,24.9279,2147.0284523295,0
+CBFV.US,D,20171106,000000,24.3124,24.3124,24.3124,24.3124,204.57730200252,0
+CBFV.US,D,20171107,000000,24.1111,24.1168,24.1111,24.1168,790.41230319156,0
+CBFV.US,D,20171109,000000,24.4353,24.4353,24.2747,24.2747,2554.1166189405,0
+CBFV.US,D,20171110,000000,24.2321,24.2321,24.2321,24.2321,151.88314845642,0
+CBFV.US,D,20171113,000000,24.8592,24.8592,23.7675,23.7675,1967.2483990546,0
+CBFV.US,D,20171115,000000,24.4353,24.8776,24.4353,24.8776,264.5039864275,0
+CBFV.US,D,20171116,000000,24.5921,24.8554,24.4885,24.8554,1219.1980624393,0
+CBFV.US,D,20171117,000000,24.9289,25.4167,24.1924,24.2321,44612.316898307,0
+CBFV.US,D,20171120,000000,24.2321,24.3124,23.8255,24.2949,5093.7681761234,0
+CBFV.US,D,20171121,000000,24.5611,24.5611,24.1111,24.1111,1518.8314845642,0
+CBFV.US,D,20171122,000000,24.7634,24.9289,24.7634,24.9289,514.54291109725,0
+CBFV.US,D,20171124,000000,25.1312,25.1312,25.1312,25.1312,211.8098328814,0
+CBFV.US,D,20171127,000000,24.5176,25.0015,24.5176,25.0015,708.78802612995,0
+CBFV.US,D,20171128,000000,24.2321,24.9599,24.2321,24.805,1382.4466165625,0
+CBFV.US,D,20171129,000000,22.4957,24.4285,22.4957,24.4092,1979.6470234184,0
+CBFV.US,D,20171201,000000,24.4798,24.4798,23.089,23.9872,1458.9048001391,0
+CBFV.US,D,20171204,000000,24.3124,24.4798,24.1498,24.1498,2801.0558875194,0
+CBFV.US,D,20171205,000000,24.1498,24.6425,24.1498,24.5176,11306.512201078,0
+CBFV.US,D,20171206,000000,24.1111,24.5127,24.1111,24.1498,4581.29170242,0
+CBFV.US,D,20171207,000000,24.3307,24.7015,24.3307,24.654,2752.4946087612,0
+CBFV.US,D,20171208,000000,24.7015,24.7015,24.3307,24.653,5398.5676917332,0
+CBFV.US,D,20171211,000000,24.653,24.653,24.653,24.653,176.68039718399,0
+CBFV.US,D,20171212,000000,24.9086,24.9086,24.4972,24.4972,660.22674737177,0
+CBFV.US,D,20171213,000000,24.2504,24.6627,24.2504,24.2921,17951.141641373,0
+CBFV.US,D,20171214,000000,24.5359,24.6608,24.2921,24.3752,2166.6596075722,0
+CBFV.US,D,20171215,000000,24.5795,25.3199,24.5795,25.3199,7334.8195298782,0
+CBFV.US,D,20171218,000000,24.9492,25.3199,24.7015,24.894,17598.814065701,0
+CBFV.US,D,20171219,000000,24.8263,25.9383,24.744,24.9492,21794.715194148,0
+CBFV.US,D,20171220,000000,24.9492,25.8823,24.9492,24.9908,5029.7086169104,0
+CBFV.US,D,20171221,000000,25.0315,25.1979,25.0315,25.1148,2218.3205424212,0
+CBFV.US,D,20171222,000000,25.3199,25.3199,25.3199,25.3199,135.3516493047,0
+CBFV.US,D,20171226,000000,25.0315,25.0315,24.8669,24.9609,1906.2884959326,0
+CBFV.US,D,20171228,000000,24.9086,24.9086,24.7015,24.7015,1992.0456477821,0
+CBFV.US,D,20171229,000000,24.744,24.744,24.7015,24.7015,9004.5009442019,0
+CBFV.US,D,20180102,000000,24.7015,24.7015,24.7015,24.7015,5445.0625330974,0
+CBFV.US,D,20180103,000000,24.7015,24.7015,23.9165,24.6608,12754.051595551,0
+CBFV.US,D,20180104,000000,24.5873,24.7015,24.2921,24.2921,13135.309294737,0
+CBFV.US,D,20180105,000000,24.2921,25.0731,24.2921,25.0731,5235.31913761,0
+CBFV.US,D,20180108,000000,25.1979,25.526,25.0731,25.2473,7961.9832789466,0
+CBFV.US,D,20180109,000000,25.1573,25.5232,25.0731,25.2038,2370.2036908777,0
+CBFV.US,D,20180110,000000,25.2696,25.2696,25.2696,25.2696,158.08246063831,0
+CBFV.US,D,20180111,000000,25.526,25.526,25.526,25.526,121.91980624393,0
+CBFV.US,D,20180112,000000,25.3199,25.4834,25.1148,25.4757,2952.9390359758,0
+CBFV.US,D,20180116,000000,25.4834,25.4834,25.4834,25.4834,470.114507127,0
+CBFV.US,D,20180118,000000,25.3615,25.3615,25.1148,25.1148,683.99077740237,0
+CBFV.US,D,20180119,000000,25.0624,26.1842,25.0624,25.526,6663.2273768397,0
+CBFV.US,D,20180122,000000,25.0315,25.0731,25.0315,25.0731,810.04345843422,0
+CBFV.US,D,20180123,000000,25.0315,25.647,25.0315,25.5416,11856.184547873,0
+CBFV.US,D,20180124,000000,25.8155,26.2664,25.4021,25.5667,10207.16750749,0
+CBFV.US,D,20180125,000000,25.8164,25.8164,25.8164,25.8164,185.97936545684,0
+CBFV.US,D,20180126,000000,25.0315,25.9374,25.0315,25.9374,690.19008958426,0
+CBFV.US,D,20180129,000000,25.7883,25.7883,25.7883,25.7883,375.05838700462,0
+CBFV.US,D,20180130,000000,25.526,25.526,25.526,25.526,749.08355531226,0
+CBFV.US,D,20180131,000000,25.527,25.6112,25.527,25.6112,1004.2885734669,0
+CBFV.US,D,20180202,000000,25.3615,25.647,25.0315,25.647,3463.3490722851,0
+CBFV.US,D,20180205,000000,25.0315,25.6015,24.744,25.6015,1552.9277015646,0
+CBFV.US,D,20180206,000000,24.7015,25.5347,24.7015,25.4332,9772.1824360598,0
+CBFV.US,D,20180207,000000,24.9492,24.9492,24.8263,24.8263,2834.1188858228,0
+CBFV.US,D,20180208,000000,24.9908,25.0315,24.3289,24.3752,4615.3879194205,0
+CBFV.US,D,20180209,000000,25.6809,25.6809,24.084,25.6335,7635.4861707001,0
+CBFV.US,D,20180213,000000,24.3752,24.7015,24.0433,24.654,6300.5676141988,0
+CBFV.US,D,20180214,000000,24.7015,25.526,24.0917,25.1573,4529.630767571,0
+CBFV.US,D,20180216,000000,24.8263,25.526,24.7015,25.4767,7202.5675366645,0
+CBFV.US,D,20180220,000000,24.7015,24.7015,24.4972,24.5891,2458.0272801212,0
+CBFV.US,D,20180221,000000,24.4972,24.7015,24.3752,24.3752,2092.2678613894,0
+CBFV.US,D,20180222,000000,24.4972,24.4972,24.4469,24.4556,1310.1213077737,0
+CBFV.US,D,20180223,000000,24.4972,24.4972,24.4972,24.4972,501.11106803648,0
+CBFV.US,D,20180226,000000,24.4972,24.4972,24.4024,24.4972,2174.925357148,0
+CBFV.US,D,20180227,000000,24.4972,24.7856,24.2921,24.7856,3655.5277499238,0
+CBFV.US,D,20180228,000000,24.412,24.7856,24.2921,24.7856,4264.0935624464,0
+CBFV.US,D,20180301,000000,24.1255,24.1255,23.8788,23.963,4427.3421165697,0
+CBFV.US,D,20180302,000000,23.8788,24.2408,23.8788,24.2408,784.21299100966,0
+CBFV.US,D,20180306,000000,23.963,24.2921,23.8788,24.0017,4960.4829642126,0
+CBFV.US,D,20180307,000000,24.0433,24.2921,24.0433,24.2504,1549.8280454736,0
+CBFV.US,D,20180308,000000,23.9833,24.6811,23.9833,24.6811,2682.2357373664,0
+CBFV.US,D,20180309,000000,24.4401,24.9086,24.4401,24.9086,1058.01594571,0
+CBFV.US,D,20180312,000000,24.684,25.3451,24.684,25.3451,2079.8692370256,0
+CBFV.US,D,20180314,000000,25.3451,25.3964,24.9715,25.3451,2521.0536206371,0
+CBFV.US,D,20180315,000000,25.3451,25.3451,25.138,25.3451,5393.4015982483,0
+CBFV.US,D,20180316,000000,25.0964,25.0964,24.1411,25.0964,6248.9066793497,0
+CBFV.US,D,20180319,000000,25.0964,25.3451,25.0964,25.3451,4328.1531216594,0
+CBFV.US,D,20180320,000000,25.1176,25.3451,25.0596,25.2986,1946.5840251149,0
+CBFV.US,D,20180321,000000,24.8882,25.0325,24.7218,25.0325,1603.5554177167,0
+CBFV.US,D,20180322,000000,24.9579,25.3451,24.6811,25.138,5981.3030368312,0
+CBFV.US,D,20180323,000000,24.9357,25.3451,24.9357,25.3451,946.42832643591,0
+CBFV.US,D,20180326,000000,24.6811,25.138,24.6811,24.7218,9183.2477787798,0
+CBFV.US,D,20180327,000000,25.138,25.3451,24.8882,24.9492,4059.5162604439,0
+CBFV.US,D,20180328,000000,25.2212,25.2212,25.2212,25.2212,205.6105206995,0
+CBFV.US,D,20180329,000000,25.8426,25.8426,25.2609,25.7574,1551.8944828676,0
+CBFV.US,D,20180402,000000,25.6761,25.6761,25.6761,25.6761,222.14201985122,0
+CBFV.US,D,20180403,000000,25.5968,25.7177,25.3034,25.3857,4067.7820100198,0
+CBFV.US,D,20180404,000000,26.0564,26.0564,26.0564,26.0564,536.24050373388,0
+CBFV.US,D,20180405,000000,25.8851,26.8839,25.6761,26.8839,9423.9877351768,0
+CBFV.US,D,20180410,000000,26.6013,27.0843,26.5491,27.0823,6254.0727728346,0
+CBFV.US,D,20180411,000000,26.9826,26.9826,26.5568,26.9826,856.53829979843,0
+CBFV.US,D,20180412,000000,26.9197,26.9623,26.9197,26.9623,1245.0285298638,0
+CBFV.US,D,20180413,000000,26.4852,26.8829,26.4852,26.8829,866.87048676826,0
+CBFV.US,D,20180417,000000,25.9645,25.9645,25.9645,25.9645,876.1694550411,0
+CBFV.US,D,20180418,000000,25.138,26.3439,24.9318,25.7574,26112.536128837,0
+CBFV.US,D,20180419,000000,26.0507,26.1338,25.1176,26.1338,8309.1447611326,0
+CBFV.US,D,20180420,000000,26.0806,26.1338,25.9529,26.1338,4662.9159794817,0
+CBFV.US,D,20180423,000000,26.0913,26.5491,26.0913,26.5491,4994.579181213,0
+CBFV.US,D,20180424,000000,26.1338,26.2568,26.1338,26.2568,3084.1578104926,0
+CBFV.US,D,20180425,000000,26.4668,26.4668,26.4668,26.4668,198.37798982063,0
+CBFV.US,D,20180426,000000,26.1338,26.5491,26.1338,26.5491,1570.4924194133,0
+CBFV.US,D,20180430,000000,26.1338,26.4745,25.3364,26.4735,13827.565821716,0
+CBFV.US,D,20180502,000000,26.338,26.5065,26.2471,26.338,3720.6205278337,0
+CBFV.US,D,20180503,000000,26.2152,26.5491,26.1348,26.5491,12715.822503763,0
+CBFV.US,D,20180504,000000,26.5065,26.5065,25.8426,26.3004,12284.970307121,0
+CBFV.US,D,20180507,000000,25.6693,26.5491,25.6693,26.5491,2191.4568562997,0
+CBFV.US,D,20180508,000000,26.5491,26.8384,25.8028,26.8384,5344.8403194901,0
+CBFV.US,D,20180509,000000,26.3835,26.9623,26.3004,26.9623,7141.6076335426,0
+CBFV.US,D,20180510,000000,26.9623,28.6232,26.8578,28.4567,14440.264509026,0
+CBFV.US,D,20180511,000000,28.54,28.9541,28.0008,28.7878,13827.565821716,0
+CBFV.US,D,20180514,000000,28.4974,28.747,28.1248,28.747,10269.160629308,0
+CBFV.US,D,20180515,000000,28.5806,28.7045,28.4132,28.54,5549.4176214927,0
+CBFV.US,D,20180516,000000,28.265,28.9939,28.265,28.2893,6387.3579847454,0
+CBFV.US,D,20180517,000000,28.8701,28.8701,27.7927,28.4132,5358.2721625508,0
+CBFV.US,D,20180518,000000,28.2486,28.5806,27.6272,27.9157,8846.4184835636,0
+CBFV.US,D,20180521,000000,29.0374,29.0374,27.6272,28.1644,22310.291323941,0
+CBFV.US,D,20180522,000000,27.3786,28.6232,27.3786,28.5806,19542.298434726,0
+CBFV.US,D,20180523,000000,27.5024,28.5806,27.3776,28.1248,18716.756695837,0
+CBFV.US,D,20180524,000000,28.207,28.207,28.0008,28.0841,8923.9098858372,0
+CBFV.US,D,20180525,000000,28.207,28.6232,27.9157,28.54,5110.2996752751,0
+CBFV.US,D,20180529,000000,28.207,28.7878,27.9563,28.4132,11192.85814441,0
+CBFV.US,D,20180530,000000,28.1644,28.9939,27.9563,28.2486,7944.4185610979,0
+CBFV.US,D,20180531,000000,28.5806,28.9541,28.3319,28.9116,14102.401995114,0
+CBFV.US,D,20180601,000000,28.5806,29.3277,28.2893,29.3277,16675.116550599,0
+CBFV.US,D,20180604,000000,29.4507,30.6556,29.3074,29.8261,18043.098105403,0
+CBFV.US,D,20180605,000000,29.4507,30.0121,28.808,29.4507,16902.424663936,0
+CBFV.US,D,20180606,000000,29.8649,29.9492,29.2039,29.411,17068.77287415,0
+CBFV.US,D,20180607,000000,29.7178,29.7178,29.2184,29.7178,8812.3222665632,0
+CBFV.US,D,20180608,000000,29.7605,29.7605,29.1342,29.2174,12298.402150182,0
+CBFV.US,D,20180611,000000,29.3414,29.5959,29.2174,29.3036,16447.808437263,0
+CBFV.US,D,20180612,000000,29.4264,29.8629,28.842,29.7178,29393.005491756,0
+CBFV.US,D,20180613,000000,29.7178,29.9685,29.4885,29.9685,34954.821737612,0
+CBFV.US,D,20180614,000000,30.0536,30.0536,29.3414,29.802,38584.519020112,0
+CBFV.US,D,20180615,000000,29.9897,29.9897,28.7587,29.8455,31478.040822266,0
+CBFV.US,D,20180618,000000,29.5523,30.0536,29.2745,29.8455,41090.074360294,0
+CBFV.US,D,20180619,000000,29.7207,29.9685,29.4701,29.9685,40541.435232196,0
+CBFV.US,D,20180620,000000,30.0536,30.0536,29.4264,29.6345,29637.878322941,0
+CBFV.US,D,20180621,000000,29.6345,29.6345,28.926,29.2591,102422.96943186,0
+CBFV.US,D,20180622,000000,28.719,29.5107,28.2583,29.0093,612512.70794513,0
+CBFV.US,D,20180625,000000,29.0093,29.589,28.719,28.9678,29412.636646999,0
+CBFV.US,D,20180626,000000,28.5263,29.3036,28.0076,28.4654,15969.42818056,0
+CBFV.US,D,20180627,000000,28.1741,28.9678,28.1741,28.719,16816.667512086,0
+CBFV.US,D,20180628,000000,28.3831,29.0093,28.3697,28.8012,14594.214094877,0
+CBFV.US,D,20180629,000000,28.4654,29.2174,28.3831,28.719,10984.147967619,0
+CBFV.US,D,20180702,000000,28.3406,28.8845,27.9245,28.8012,18273.505874831,0
+CBFV.US,D,20180703,000000,28.8012,28.8012,28.3831,28.507,4243.4291885068,0
+CBFV.US,D,20180705,000000,28.3831,28.8012,28.3831,28.719,5351.039631672,0
+CBFV.US,D,20180706,000000,27.8992,28.8012,27.8992,28.507,9654.3955046038,0
+CBFV.US,D,20180709,000000,28.3647,28.9658,28.3647,28.8012,12090.725192088,0
+CBFV.US,D,20180710,000000,28.4654,28.8845,27.7559,28.0483,9518.0106366021,0
+CBFV.US,D,20180711,000000,28.0918,28.5506,27.7986,28.2583,7140.5744148456,0
+CBFV.US,D,20180712,000000,28.2767,28.7423,28.0918,28.3406,5034.8747103953,0
+CBFV.US,D,20180713,000000,28.3406,28.3406,27.7559,28.1335,8444.4964104374,0
+CBFV.US,D,20180716,000000,27.965,28.507,27.965,28.2998,2963.2712229456,0
+CBFV.US,D,20180717,000000,28.3831,28.8012,27.965,28.5912,7296.5904380899,0
+CBFV.US,D,20180718,000000,28.7587,28.842,28.4248,28.5912,11281.714952352,0
+CBFV.US,D,20180719,000000,28.507,28.719,28.3831,28.3831,9137.7861561126,0
+CBFV.US,D,20180720,000000,28.4248,28.6541,28.0483,28.5912,2982.9023781883,0
+CBFV.US,D,20180723,000000,28.4654,28.4654,28.3406,28.3406,1355.582930441,0
+CBFV.US,D,20180724,000000,28.4248,28.8012,28.1335,28.507,8832.9866405028,0
+CBFV.US,D,20180725,000000,28.507,28.8012,27.965,28.2998,7233.5640975739,0
+CBFV.US,D,20180726,000000,29.2174,29.2174,28.0918,28.0918,2455.9608427273,0
+CBFV.US,D,20180727,000000,28.0483,28.1741,26.9642,27.2546,9658.5283793917,0
+CBFV.US,D,20180730,000000,27.3515,27.3726,27.0485,27.0485,8578.8148410451,0
+CBFV.US,D,20180731,000000,27.0485,27.4037,27.006,27.3823,5047.2733347591,0
+CBFV.US,D,20180801,000000,27.1337,27.1337,26.9207,26.9207,2705.9997673969,0
+CBFV.US,D,20180802,000000,27.006,27.4241,27.006,27.2992,3401.3559504662,0
+CBFV.US,D,20180803,000000,27.2992,27.5479,27.0485,27.1337,3310.4327051317,0
+CBFV.US,D,20180806,000000,27.1956,27.2546,27.0485,27.2546,2194.5565123907,0
+CBFV.US,D,20180807,000000,26.9642,27.0882,26.6739,26.9207,3473.6812592549,0
+CBFV.US,D,20180808,000000,26.4213,27.006,26.4213,26.8801,4533.7636423589,0
+CBFV.US,D,20180809,000000,27.006,27.0485,26.8394,26.8394,6368.7600481997,0
+CBFV.US,D,20180810,000000,26.5481,26.9555,25.377,25.8803,5003.8781494859,0
+CBFV.US,D,20180813,000000,25.4544,26.7117,25.4544,25.9199,5976.1369433463,0
+CBFV.US,D,20180814,000000,26.8801,26.9207,26.129,26.7978,4716.6433517248,0
+CBFV.US,D,20180815,000000,26.5887,26.7978,25.9199,26.0042,10303.256846309,0
+CBFV.US,D,20180816,000000,26.129,26.1706,25.5038,25.7129,9939.563864971,0
+CBFV.US,D,20180817,000000,25.5434,26.9207,25.5434,26.9207,10869.460692255,0
+CBFV.US,D,20180820,000000,26.7978,26.9642,26.2549,26.5887,6720.0544051737,0
+CBFV.US,D,20180821,000000,26.2974,26.6168,26.1706,26.3807,3375.5254830416,0
+CBFV.US,D,20180822,000000,26.0865,26.7571,26.0865,26.4213,7697.479292519,0
+CBFV.US,D,20180823,000000,26.1049,26.9923,26.1049,26.7117,3878.702988472,0
+CBFV.US,D,20180824,000000,27.0882,27.0882,26.6284,26.8394,4442.8403970245,0
+CBFV.US,D,20180827,000000,26.5887,27.0882,26.5046,26.6739,4278.5586242042,0
+CBFV.US,D,20180828,000000,26.9207,26.9207,26.1445,26.5481,4211.3994089004,0
+CBFV.US,D,20180829,000000,26.6284,26.7571,26.4872,26.7571,2442.5289996665,0
+CBFV.US,D,20180830,000000,26.7571,27.0485,26.3362,26.6739,4817.8987840291,0
+CBFV.US,D,20180831,000000,26.7117,27.0388,26.1658,26.7978,5361.3718186418,0
+CBFV.US,D,20180904,000000,26.5887,26.6739,26.2123,26.2974,3164.7488688571,0
+CBFV.US,D,20180905,000000,26.6739,26.6739,26.2974,26.4213,1615.9540420805,0
+CBFV.US,D,20180906,000000,26.6739,26.6739,26.1484,26.6284,4108.0775392021,0
+CBFV.US,D,20180907,000000,26.7387,26.8985,26.1842,26.8578,9679.1927533314,0
+CBFV.US,D,20180910,000000,26.8985,27.0649,26.7658,27.0649,9309.3004598117,0
+CBFV.US,D,20180911,000000,26.9826,27.0649,26.7291,26.9421,8115.932864797,0
+CBFV.US,D,20180912,000000,26.519,26.9826,26.3303,26.8985,10184.436696155,0
+CBFV.US,D,20180913,000000,26.8133,26.8985,26.6749,26.8985,4123.5758196568,0
+CBFV.US,D,20180914,000000,26.8578,26.8985,26.6043,26.8133,6203.4450566825,0
+CBFV.US,D,20180917,000000,26.6459,26.8985,26.2558,26.8578,10660.750515464,0
+CBFV.US,D,20180918,000000,27.0649,27.0649,26.6914,26.7745,6955.6282680857,0
+CBFV.US,D,20180919,000000,26.5626,26.8985,26.5626,26.7291,9602.7345697547,0
+CBFV.US,D,20180920,000000,26.8143,26.8985,26.8143,26.8985,8867.0828575032,0
+CBFV.US,D,20180921,000000,26.8578,26.8985,25.3451,25.5522,44961.544817887,0
+CBFV.US,D,20180924,000000,25.9326,26.7291,25.6383,25.7632,11125.698929107,0
+CBFV.US,D,20180925,000000,25.9741,25.9761,25.6799,25.891,5654.8059285848,0
+CBFV.US,D,20180926,000000,25.7225,26.2065,25.7225,25.8077,5453.3282826732,0
+CBFV.US,D,20180927,000000,25.7632,26.3962,25.5338,26.0594,6104.2560617722,0
+CBFV.US,D,20180928,000000,26.1842,26.2674,25.5986,25.9326,6959.7611428737,0
+CBFV.US,D,20181001,000000,26.0594,26.0594,24.5185,24.9744,12356.262397214,0
+CBFV.US,D,20181002,000000,24.5011,24.7963,24.1246,24.7383,4524.464674086,0
+CBFV.US,D,20181003,000000,23.9978,24.8408,23.9978,24.5456,6720.0544051737,0
+CBFV.US,D,20181004,000000,24.4721,24.8321,24.4721,24.5011,5251.8506367617,0
+CBFV.US,D,20181005,000000,23.5468,24.5456,23.5468,24.4179,5614.5103994025,0
+CBFV.US,D,20181008,000000,24.2514,24.6211,24.2514,24.5272,2827.9195736409,0
+CBFV.US,D,20181009,000000,24.3791,24.7044,24.261,24.261,7552.8286749416,0
+CBFV.US,D,20181010,000000,24.3791,24.4846,23.9911,24.2243,7066.1826686628,0
+CBFV.US,D,20181011,000000,24.233,24.2931,21.9072,23.8556,13638.486800168,0
+CBFV.US,D,20181012,000000,24.3346,24.3346,23.872,23.9155,9294.8353980539,0
+CBFV.US,D,20181015,000000,24.1004,24.1004,23.6213,23.8894,6368.7600481997,0
+CBFV.US,D,20181016,000000,24.0191,24.1334,23.9572,24.1334,3947.9286411698,0
+CBFV.US,D,20181017,000000,23.9397,24.0404,23.779,23.779,3455.0833227092,0
+CBFV.US,D,20181018,000000,23.7036,23.84,23.5778,23.84,3269.1039572524,0
+CBFV.US,D,20181019,000000,23.6388,23.779,23.4539,23.4539,4558.5608910864,0
+CBFV.US,D,20181022,000000,23.6301,23.872,23.6213,23.8236,3043.8622813103,0
+CBFV.US,D,20181023,000000,23.5691,23.7878,23.5381,23.5381,1815.3652505982,0
+CBFV.US,D,20181024,000000,23.6136,23.7472,22.3845,22.3845,10980.015092832,0
+CBFV.US,D,20181025,000000,22.8063,23.9572,22.6874,23.9572,16001.457960167,0
+CBFV.US,D,20181026,000000,23.511,23.9155,23.0861,23.1993,7724.3429786407,0
+CBFV.US,D,20181029,000000,23.4849,23.5381,22.7319,23.1906,8059.105836463,0
+CBFV.US,D,20181030,000000,23.3194,23.6117,23.0319,23.6039,7948.5514358858,0
+CBFV.US,D,20181031,000000,23.5381,23.5865,23.1142,23.3107,6617.7657541725,0
+CBFV.US,D,20181101,000000,23.3851,23.5381,23.2836,23.5381,3360.0272025869,0
+CBFV.US,D,20181102,000000,23.5381,23.5381,23.2923,23.2923,6770.6821213258,0
+CBFV.US,D,20181105,000000,23.2923,23.5381,23.1694,23.4771,4298.1897794469,0
+CBFV.US,D,20181106,000000,23.4539,23.5381,23.1142,23.3774,18030.69948104,0
+CBFV.US,D,20181107,000000,23.5381,23.5381,22.9061,23.1142,18058.596385859,0
+CBFV.US,D,20181108,000000,23.1423,23.2575,22.9487,22.9487,4865.4268440902,0
+CBFV.US,D,20181109,000000,22.9835,23.0474,22.7222,22.7222,6270.6042719863,0
+CBFV.US,D,20181112,000000,22.8287,22.9487,22.8287,22.8655,2000.311397358,0
+CBFV.US,D,20181113,000000,23.4529,23.4529,22.9487,22.9487,7199.4678805735,0
+CBFV.US,D,20181114,000000,23.1694,23.1694,22.0225,22.0225,6506.1781348984,0
+CBFV.US,D,20181115,000000,22.0225,22.068,21.5685,21.8473,9660.5948167857,0
+CBFV.US,D,20181116,000000,21.7225,21.8473,21.4931,21.4931,8204.7896727375,0
+CBFV.US,D,20181119,000000,21.5511,21.856,21.461,21.677,2720.4648291547,0
+CBFV.US,D,20181120,000000,21.5937,21.8299,21.4359,21.4844,18002.802576222,0
+CBFV.US,D,20181121,000000,21.856,22.1066,21.5289,22.1066,5276.6478854893,0
+CBFV.US,D,20181123,000000,21.9741,22.1066,21.856,21.9828,7150.9066018154,0
+CBFV.US,D,20181126,000000,22.0137,22.0486,21.8299,21.8299,3377.5919204356,0
+CBFV.US,D,20181127,000000,21.6459,22.1066,21.6459,21.8637,3603.8668150747,0
+CBFV.US,D,20181128,000000,21.7302,22.2403,21.6817,21.9828,5081.3695517596,0
+CBFV.US,D,20181129,000000,21.8299,22.1512,21.8299,22.0399,3615.2322207415,0
+CBFV.US,D,20181130,000000,22.068,22.1066,21.9828,21.9828,6218.9433371372,0
+CBFV.US,D,20181203,000000,21.9972,22.1686,21.8985,22.1066,3063.4934365529,0
+CBFV.US,D,20181204,000000,22.006,22.0815,21.676,21.6857,4140.1073188086,0
+CBFV.US,D,20181206,000000,21.555,22.1066,21.4891,21.7147,5236.352356307,0
+CBFV.US,D,20181207,000000,21.915,22.0524,21.915,21.9847,4235.1634389309,0
+CBFV.US,D,20181210,000000,21.8065,22.1018,21.6914,22.1018,2879.5805084901,0
+CBFV.US,D,20181211,000000,22.1792,22.2654,21.6305,22.2654,2096.4007361773,0
+CBFV.US,D,20181212,000000,22.0156,22.3679,21.6914,21.9237,3974.7923272914,0
+CBFV.US,D,20181213,000000,21.6305,22.2838,21.6305,21.7225,3774.3479000768,0
+CBFV.US,D,20181214,000000,21.7147,22.155,21.2211,21.583,8572.6155288632,0
+CBFV.US,D,20181217,000000,21.4165,21.4988,20.7545,20.7545,20940.243331744,0
+CBFV.US,D,20181218,000000,20.8214,21.705,20.7797,20.7797,32978.274370285,0
+CBFV.US,D,20181219,000000,20.7797,20.8639,20.7797,20.799,3100.6893096443,0
+CBFV.US,D,20181220,000000,20.8736,20.9134,20.5039,20.6946,11835.520173934,0
+CBFV.US,D,20181221,000000,20.5425,20.891,19.5235,19.6163,28563.330878079,0
+CBFV.US,D,20181224,000000,19.5661,19.7189,19.5322,19.5322,3971.6926712005,0
+CBFV.US,D,20181226,000000,19.388,19.838,19.354,19.6347,13471.105371257,0
+CBFV.US,D,20181227,000000,19.5079,20.9762,19.5079,20.1515,14844.253019547,0
+CBFV.US,D,20181228,000000,20.2464,21.0081,20.1855,20.8639,12294.269275395,0
+CBFV.US,D,20181231,000000,20.8465,21.1194,20.3722,21.0178,14012.511968476,0
+CBFV.US,D,20190102,000000,20.8465,20.8465,19.7905,20.7797,5138.1965800936,0
+CBFV.US,D,20190103,000000,20.6529,20.923,20.3598,20.8214,6260.2720850165,0
+CBFV.US,D,20190104,000000,21.0759,21.1194,20.4236,21.0759,11534.853533113,0
+CBFV.US,D,20190107,000000,20.2561,21.1194,20.2561,20.9134,3808.4441170772,0
+CBFV.US,D,20190108,000000,19.6396,21.1194,19.6396,21.1194,3499.5117266794,0
+CBFV.US,D,20190109,000000,21.0923,21.1194,20.4759,21.0595,3406.5220439511,0
+CBFV.US,D,20190110,000000,21.1194,21.2027,20.7797,20.9492,4927.4199659092,0
+CBFV.US,D,20190111,000000,20.9317,21.1194,20.4264,21.1194,6455.5504187462,0
+CBFV.US,D,20190114,000000,20.7797,20.9171,20.41,20.5678,9747.3851873323,0
+CBFV.US,D,20190115,000000,20.712,20.712,20.0528,20.6026,3816.7098666531,0
+CBFV.US,D,20190116,000000,20.6113,20.9917,20.5581,20.9395,7178.8035066339,0
+CBFV.US,D,20190117,000000,20.8301,20.9588,19.9735,20.7187,6715.9215303858,0
+CBFV.US,D,20190118,000000,20.712,20.9395,19.5079,20.6113,5945.1403824369,0
+CBFV.US,D,20190122,000000,20.6258,20.8639,20.3307,20.5678,12082.459442513,0
+CBFV.US,D,20190123,000000,20.4507,20.7797,20.414,20.6946,1870.1258415382,0
+CBFV.US,D,20190124,000000,20.6432,20.6529,20.414,20.6529,2972.5701912184,0
+CBFV.US,D,20190125,000000,20.4585,20.6878,20.414,20.6113,2395.0009396052,0
+CBFV.US,D,20190128,000000,20.6317,20.6317,20.1438,20.3635,6644.629440294,0
+CBFV.US,D,20190129,000000,20.6694,20.6782,20.1604,20.4575,4265.1267811434,0
+CBFV.US,D,20190130,000000,20.6694,20.6694,20.3423,20.6026,3028.3640008554,0
+CBFV.US,D,20190131,000000,20.4826,20.4826,20.4826,20.4826,2047.8394574192,0
+CBFV.US,D,20190204,000000,20.6113,20.9588,20.5077,20.5261,5344.8403194901,0
+CBFV.US,D,20190205,000000,20.5425,20.6529,20.3675,20.4826,3162.6824314632,0
+CBFV.US,D,20190206,000000,20.3558,20.7797,20.3558,20.6946,7341.0188420601,0
+CBFV.US,D,20190207,000000,21.0149,21.1194,20.7943,20.9762,3779.5139935617,0
+CBFV.US,D,20190208,000000,21.0923,22.5354,20.8214,22.1463,18606.202295259,0
+CBFV.US,D,20190211,000000,22.155,22.155,21.8309,22.1279,3901.4337998056,0
+CBFV.US,D,20190212,000000,21.9586,22.2567,21.9586,21.976,3425.1199804967,0
+CBFV.US,D,20190213,000000,22.2112,22.5354,22.2112,22.3738,1353.516493047,0
+CBFV.US,D,20190214,000000,22.2557,22.5354,22.1366,22.1366,6480.3476674738,0
+CBFV.US,D,20190215,000000,22.2818,22.5538,22.2818,22.34,3985.1245142613,0
+CBFV.US,D,20190219,000000,22.0524,22.0786,21.643,21.8821,8041.5411186143,0
+CBFV.US,D,20190220,000000,21.9682,22.639,21.9682,22.2296,7159.1723513912,0
+CBFV.US,D,20190221,000000,22.1792,22.1792,21.705,21.8821,5798.4233274654,0
+CBFV.US,D,20190222,000000,22.0708,22.1948,21.8764,21.9237,7322.4209055145,0
+CBFV.US,D,20190225,000000,21.7147,21.7147,21.7147,21.7147,3153.3834631903,0
+CBFV.US,D,20190226,000000,22.1618,22.3989,22.034,22.0524,10085.247701245,0
+CBFV.US,D,20190227,000000,22.0524,22.2132,21.9082,21.9082,4232.06378284,0
+CBFV.US,D,20190228,000000,22.0524,22.0524,21.5607,21.9411,3548.0730054377,0
+CBFV.US,D,20190301,000000,22.1715,22.1715,21.5666,21.9237,4902.6227171816,0
+CBFV.US,D,20190304,000000,22.2132,22.2132,21.9682,21.9682,6606.4003485056,0
+CBFV.US,D,20190305,000000,22.1841,22.1841,21.8396,21.8995,2711.1658608818,0
+CBFV.US,D,20190306,000000,22.5809,22.5809,21.5666,21.5666,3350.7282343141,0
+CBFV.US,D,20190307,000000,21.5453,21.5666,21.2452,21.2452,7288.3246885141,0
+CBFV.US,D,20190308,000000,21.3324,22.2035,21.3324,21.4088,6491.7130731406,0
+CBFV.US,D,20190311,000000,21.4088,21.4088,20.9646,21.1281,3768.1485878949,0
+CBFV.US,D,20190312,000000,21.0149,21.0149,20.5513,20.5513,5772.5928600408,0
+CBFV.US,D,20190313,000000,21.1853,21.1853,20.9047,21.0052,3846.6732088656,0
+CBFV.US,D,20190314,000000,21.0585,21.4523,21.0585,21.4088,7269.7267519684,0
+CBFV.US,D,20190315,000000,21.3324,21.5647,21.3324,21.3827,22916.790699071,0
+CBFV.US,D,20190318,000000,21.3643,21.6343,21.3643,21.4001,2002.377834752,0
+CBFV.US,D,20190319,000000,21.4088,21.6904,21.1707,21.3245,8637.708306773,0
+CBFV.US,D,20190320,000000,21.3904,21.5105,21.195,21.315,5580.4141824021,0
+CBFV.US,D,20190321,000000,21.1601,21.3053,20.896,20.9365,6775.8482148108,0
+CBFV.US,D,20190322,000000,20.896,20.9559,20.3809,20.4836,8575.7151849541,0
+CBFV.US,D,20190325,000000,20.5097,20.6143,20.4148,20.5097,2619.2093968505,0
+CBFV.US,D,20190326,000000,20.5601,20.5601,20.3384,20.3906,2536.5519010918,0
+CBFV.US,D,20190327,000000,20.3384,20.442,20.1912,20.3297,2793.8233566405,0
+CBFV.US,D,20190328,000000,20.5194,20.5194,20.3983,20.406,1696.5451004452,0
+CBFV.US,D,20190329,000000,20.3809,20.5194,20.2377,20.323,5211.5551075793,0
+CBFV.US,D,20190401,000000,20.5368,20.5368,20.323,20.323,3424.0867617998,0
+CBFV.US,D,20190402,000000,20.3056,20.407,19.5244,19.9521,9923.0323658193,0
+CBFV.US,D,20190403,000000,19.8176,19.8176,19.6958,19.6958,1650.050259081,0
+CBFV.US,D,20190404,000000,19.748,19.842,19.748,19.842,1966.2151803576,0
+CBFV.US,D,20190405,000000,19.7151,20.0645,19.7151,20.0645,5624.8425863723,0
+CBFV.US,D,20190408,000000,19.8768,20.2775,19.8584,19.8584,4855.0946571204,0
+CBFV.US,D,20190409,000000,20.0374,20.0374,19.5079,19.5079,6482.4141048678,0
+CBFV.US,D,20190410,000000,19.5166,20.0326,19.5166,19.7721,13423.577311196,0
+CBFV.US,D,20190411,000000,19.7808,19.8507,19.7808,19.8507,2174.925357148,0
+CBFV.US,D,20190412,000000,19.9784,19.9784,19.4992,19.6774,6001.967410771,0
+CBFV.US,D,20190415,000000,19.8341,19.96,19.569,19.8157,4983.2137755462,0
+CBFV.US,D,20190416,000000,19.6958,19.9009,19.569,19.8507,9450.8514212983,0
+CBFV.US,D,20190417,000000,19.9697,20.0229,19.7316,19.7403,4150.4395057784,0
+CBFV.US,D,20190418,000000,19.7219,20.0635,19.7219,20.0461,11654.706901961,0
+CBFV.US,D,20190422,000000,19.9474,20.0645,19.6958,19.6958,5376.8700990966,0
+CBFV.US,D,20190423,000000,19.7945,19.9367,19.5767,19.8671,7134.3751026637,0
+CBFV.US,D,20190424,000000,19.9628,19.9628,19.6958,19.7403,2885.779820672,0
+CBFV.US,D,20190425,000000,19.8157,20.0548,19.8157,19.9454,6098.0567495903,0
+CBFV.US,D,20190426,000000,19.9949,20.107,19.7403,19.842,8561.2501231964,0
+CBFV.US,D,20190429,000000,20.0645,20.4585,19.9571,20.4148,16915.856506996,0
+CBFV.US,D,20190430,000000,20.2096,20.4585,19.9949,20.3297,9454.9842960862,0
+CBFV.US,D,20190501,000000,20.5435,20.5435,20.1332,20.1912,8015.7106511896,0
+CBFV.US,D,20190502,000000,20.1332,20.442,20.1236,20.1332,28360.820013471,0
+CBFV.US,D,20190503,000000,20.3528,21.1349,20.2872,21.1349,18636.165637472,0
+CBFV.US,D,20190506,000000,20.1768,21.1776,20.1768,21.0662,6422.4874204427,0
+CBFV.US,D,20190507,000000,20.9462,21.3499,20.7943,21.3499,6573.3373502022,0
+CBFV.US,D,20190508,000000,21.195,21.4185,21.0507,21.2549,7150.9066018154,0
+CBFV.US,D,20190509,000000,20.7662,21.0904,20.4332,20.5513,10125.543230428,0
+CBFV.US,D,20190510,000000,20.5513,20.5601,20.2183,20.2959,8469.2936591649,0
+CBFV.US,D,20190513,000000,20.0983,20.7149,19.9504,20.4507,11845.852360903,0
+CBFV.US,D,20190514,000000,20.4507,20.7846,20.0732,20.1768,12754.051595551,0
+CBFV.US,D,20190515,000000,20.323,20.501,20.1236,20.2183,10808.500789133,0
+CBFV.US,D,20190516,000000,20.5368,20.5368,20.0819,20.1332,5812.8883892231,0
+CBFV.US,D,20190517,000000,20.142,20.3598,20.1236,20.2183,6841.9742114176,0
+CBFV.US,D,20190520,000000,20.3036,20.3384,20.1236,20.2096,13760.406606412,0
+CBFV.US,D,20190521,000000,20.2096,20.4515,20.1507,20.2959,21408.291401476,0
+CBFV.US,D,20190522,000000,20.1157,20.3859,20.1157,20.2096,5760.194235677,0
+CBFV.US,D,20190523,000000,20.2688,20.3635,20.0045,20.1236,12654.862600641,0
+CBFV.US,D,20190524,000000,20.323,20.323,20.2096,20.2183,5602.1117750387,0
+CBFV.US,D,20190528,000000,20.2959,20.2959,20.1236,20.2096,20241.787492582,0
+CBFV.US,D,20190529,000000,20.0384,20.1671,20.0045,20.0374,11233.153673593,0
+CBFV.US,D,20190530,000000,20.0374,20.1157,19.9106,20.0326,10949.018531923,0
+CBFV.US,D,20190531,000000,19.9871,20.1157,19.9871,20.1157,7142.6408522395,0
+CBFV.US,D,20190603,000000,20.107,20.107,19.8671,20.0896,9441.5524530255,0
+CBFV.US,D,20190604,000000,20.142,20.142,19.9009,20.0132,6496.8791666255,0
+CBFV.US,D,20190605,000000,20.0132,20.0461,19.9521,19.9521,12566.005792701,0
+CBFV.US,D,20190606,000000,19.9521,20.0326,19.9106,19.9521,10951.084969317,0
+CBFV.US,D,20190607,000000,19.9784,20.1177,19.96,19.9697,9344.4298955091,0
+CBFV.US,D,20190610,000000,20.1177,20.2678,19.9871,20.1438,12712.722847672,0
+CBFV.US,D,20190611,000000,20.2126,20.4883,20.0326,20.4883,16086.18189332,0
+CBFV.US,D,20190612,000000,20.5484,20.6974,20.0655,20.1515,22623.356589126,0
+CBFV.US,D,20190613,000000,20.5251,20.589,20.1351,20.2494,9636.8307867551,0
+CBFV.US,D,20190614,000000,20.3946,20.3946,20.1438,20.1515,14191.258803054,0
+CBFV.US,D,20190617,000000,20.2397,20.2899,20.0965,20.2213,14640.708936241,0
+CBFV.US,D,20190618,000000,20.2541,20.2541,19.9958,20.1942,10523.332428766,0
+CBFV.US,D,20190619,000000,20.2039,20.3983,20.0142,20.1254,21876.339471209,0
+CBFV.US,D,20190620,000000,20.3859,20.4207,20.0384,20.3762,16294.89207011,0
+CBFV.US,D,20190621,000000,20.2039,20.8358,20.0916,20.7401,37246.50080752,0
+CBFV.US,D,20190624,000000,20.5087,20.6907,20.2541,20.5939,19324.289289662,0
+CBFV.US,D,20190625,000000,20.3471,20.4545,20.0839,20.2494,16076.882925046,0
+CBFV.US,D,20190626,000000,20.2494,20.4632,19.96,20.1254,27820.446634949,0
+CBFV.US,D,20190627,000000,20.231,20.4883,20.0055,20.0142,26245.821340747,0
+CBFV.US,D,20190628,000000,20.2039,21.2065,19.9958,20.5484,678500.2532466,0
+CBFV.US,D,20190701,000000,20.6539,21.7108,20.6539,21.6421,21732.722072329,0
+CBFV.US,D,20190702,000000,21.6343,22.3835,21.6343,22.066,9302.0679289328,0
+CBFV.US,D,20190703,000000,22.0466,22.5567,21.8222,22.066,6906.0337706305,0
+CBFV.US,D,20190705,000000,22.2025,22.2025,21.2511,21.4243,4637.0855120572,0
+CBFV.US,D,20190708,000000,21.2607,21.5869,21.0342,21.4426,4281.6582802951,0
+CBFV.US,D,20190709,000000,21.3971,21.6343,21.2065,21.6343,23230.889182953,0
+CBFV.US,D,20190710,000000,21.673,22.2363,21.6643,22.2363,5778.7921722227,0
+CBFV.US,D,20190711,000000,22.2363,22.6864,21.7195,21.7689,29078.907007874,0
+CBFV.US,D,20190712,000000,21.8396,22.3051,21.3392,21.673,16650.319301872,0
+CBFV.US,D,20190715,000000,21.5685,21.7786,21.2288,21.6343,6031.9307529834,0
+CBFV.US,D,20190716,000000,21.4931,21.7873,20.9753,21.6343,13683.948422836,0
+CBFV.US,D,20190717,000000,21.6421,21.7873,21.2773,21.7195,78702.334586546,0
+CBFV.US,D,20190718,000000,21.5472,21.6131,20.7749,20.8803,21982.760996998,0
+CBFV.US,D,20190719,000000,20.9298,21.1465,20.8968,20.8968,2926.0753498543,0
+CBFV.US,D,20190722,000000,20.9385,21.1127,20.8968,21.1127,3069.6927487348,0
+CBFV.US,D,20190723,000000,21.1901,21.1901,21.0081,21.1639,1953.8165559938,0
+CBFV.US,D,20190724,000000,21.0875,21.1901,20.984,21.1901,1565.3263259284,0
+CBFV.US,D,20190726,000000,21.2249,21.3971,21.1552,21.3305,3428.2196365877,0
+CBFV.US,D,20190729,000000,21.371,21.6053,21.1726,21.2346,2717.3651730637,0
+CBFV.US,D,20190730,000000,21.5385,22.2363,21.1552,21.9353,11560.684000537,0
+CBFV.US,D,20190731,000000,21.9421,21.9421,21.1127,21.1127,10393.146872946,0
+CBFV.US,D,20190801,000000,21.2773,21.673,20.623,20.8522,35622.281015863,0
+CBFV.US,D,20190802,000000,20.6036,20.9047,20.4883,20.889,29944.744275945,0
+CBFV.US,D,20190805,000000,20.8968,21.104,20.4796,21.104,247574.69807744,0
+CBFV.US,D,20190806,000000,20.9666,21.2249,20.5842,20.8174,20140.532060278,0
+CBFV.US,D,20190807,000000,20.7662,21.3884,20.7662,21.3884,6829.5755870539,0
+CBFV.US,D,20190808,000000,21.3797,22.0041,21.284,21.4582,7578.6591423661,0
+CBFV.US,D,20190809,000000,20.9385,21.5472,20.9385,21.5472,1580.8246063831,0
+CBFV.US,D,20190812,000000,21.5773,21.673,21.2607,21.3392,7996.079495947,0
+CBFV.US,D,20190813,000000,21.6343,21.6343,21.4582,21.6343,1350.4168369561,0
+CBFV.US,D,20190814,000000,21.3111,22.3225,21.284,21.284,10449.973901281,0
+CBFV.US,D,20190815,000000,21.8695,22.0892,21.7272,21.7272,3326.9642042834,0
+CBFV.US,D,20190816,000000,22.1066,22.2741,21.5685,22.2741,5663.0716781606,0
+CBFV.US,D,20190819,000000,22.2741,22.2741,21.5095,21.5095,2522.0868393341,0
+CBFV.US,D,20190820,000000,21.7786,21.7786,21.5956,21.5956,712.92090091788,0
+CBFV.US,D,20190821,000000,21.5385,21.7272,21.3673,21.7272,1720.3091304757,0
+CBFV.US,D,20190822,000000,21.7523,22.0544,21.371,21.9779,2839.2849793077,0
+CBFV.US,D,20190823,000000,21.7302,21.8918,21.4243,21.5472,12594.935916216,0
+CBFV.US,D,20190826,000000,21.8144,22.0786,21.8144,21.8222,2724.5977039427,0
+CBFV.US,D,20190827,000000,21.5095,21.6343,21.5008,21.6343,1678.9803825965,0
+CBFV.US,D,20190828,000000,21.5192,21.5192,21.5192,21.5192,167.38142891116,0
+CBFV.US,D,20190829,000000,21.6246,21.6343,21.5008,21.5008,3602.8335963777,0
+CBFV.US,D,20190830,000000,21.5869,21.6246,21.5472,21.5472,848.27255022257,0
+CBFV.US,D,20190904,000000,21.4582,21.9605,21.4243,21.9605,6274.7371467743,0
+CBFV.US,D,20190905,000000,21.4881,22.0118,21.4881,22.0118,2718.3983917607,0
+CBFV.US,D,20190906,000000,21.105,22.0573,21.105,21.8985,8878.44826317,0
+CBFV.US,D,20190909,000000,21.4853,21.9353,21.4853,21.8182,2935.3743181271,0
+CBFV.US,D,20190910,000000,21.7515,21.8386,20.9656,21.8386,6486.5469796557,0
+CBFV.US,D,20190911,000000,21.6305,22.2761,21.583,22.2761,13799.668916897,0
+CBFV.US,D,20190912,000000,22.2761,22.4928,21.9044,22.2383,20024.811566216,0
+CBFV.US,D,20190913,000000,22.0302,22.1841,21.946,22.1792,2247.2506659367,0
+CBFV.US,D,20190916,000000,22.187,22.4928,21.9353,22.4144,3293.90120598,0
+CBFV.US,D,20190917,000000,22.4502,22.6244,22.2761,22.4715,3391.0237634963,0
+CBFV.US,D,20190918,000000,22.4715,22.668,22.4502,22.5016,3550.1394428316,0
+CBFV.US,D,20190919,000000,22.6148,22.9138,22.4928,22.4928,2715.2987356698,0
+CBFV.US,D,20190920,000000,22.5199,24.3714,22.5199,23.9688,36868.342764424,0
+CBFV.US,D,20190923,000000,23.4539,23.932,23.4278,23.7345,3755.7499635311,0
+CBFV.US,D,20190924,000000,23.7597,23.84,23.3706,23.6291,5389.2687234604,0
+CBFV.US,D,20190925,000000,23.7345,23.84,23.7027,23.7597,3741.2849017734,0
+CBFV.US,D,20190926,000000,23.8469,24.0656,23.6813,23.8469,5064.8380526079,0
+CBFV.US,D,20190927,000000,23.9785,24.0578,23.8556,23.9872,3031.4636569464,0
+CBFV.US,D,20190930,000000,24.1091,24.2678,24.0907,24.2495,2729.7637974276,0
+CBFV.US,D,20191001,000000,24.3714,24.3714,23.8217,24.2834,5534.9525597349,0
+CBFV.US,D,20191002,000000,23.8817,24.1623,23.6126,23.7161,7086.8470426025,0
+CBFV.US,D,20191003,000000,23.7723,23.9523,23.1587,23.2361,4845.7956888476,0
+CBFV.US,D,20191004,000000,23.4114,23.4114,22.7996,23.0174,3152.3502444934,0
+CBFV.US,D,20191007,000000,22.547,23.0426,22.547,22.8606,2435.2964687876,0
+CBFV.US,D,20191008,000000,22.7996,22.8945,22.7996,22.8945,615.79834340153,0
+CBFV.US,D,20191009,000000,22.8712,22.9428,22.8655,22.9197,2334.0410364833,0
+CBFV.US,D,20191010,000000,22.9197,23.2699,22.9197,22.9574,4859.2275319083,0
+CBFV.US,D,20191011,000000,23.0793,23.0793,22.7996,22.9477,2442.5289996665,0
+CBFV.US,D,20191014,000000,23.5245,23.5245,22.9284,23.2662,6580.5698810811,0
+CBFV.US,D,20191016,000000,23.4897,23.4897,23.0213,23.0213,2413.598876151,0
+CBFV.US,D,20191017,000000,22.8606,23.5255,22.8606,23.5071,2260.6825089976,0
+CBFV.US,D,20191018,000000,23.121,23.2652,23.0716,23.149,5699.2343325551,0
+CBFV.US,D,20191021,000000,23.5158,23.5487,23.5158,23.5487,1044.5841026493,0
+CBFV.US,D,20191022,000000,23.208,23.4452,23.1799,23.4104,2895.0787889448,0
+CBFV.US,D,20191023,000000,23.3242,23.5855,22.8877,22.8877,39862.610548279,0
+CBFV.US,D,20191024,000000,22.8945,23.1297,22.7116,23.1297,2773.1589827009,0
+CBFV.US,D,20191028,000000,23.1394,23.3242,23.1394,23.1394,1482.6688301698,0
+CBFV.US,D,20191029,000000,23.1684,23.5071,23.0368,23.2361,15003.368698881,0
+CBFV.US,D,20191030,000000,23.3746,23.5855,23.2787,23.5855,3198.8450858576,0
+CBFV.US,D,20191031,000000,23.1538,23.5429,23.149,23.4104,7544.5629253656,0
+CBFV.US,D,20191101,000000,23.6291,24.2834,23.6291,23.9339,1442.3733009874,0
+CBFV.US,D,20191104,000000,24.1526,24.1526,23.6977,23.6977,1752.3389100822,0
+CBFV.US,D,20191105,000000,24.022,24.022,23.8101,23.8101,502.14428673346,0
+CBFV.US,D,20191107,000000,23.9785,23.9785,23.7027,23.8033,1490.9345797457,0
+CBFV.US,D,20191108,000000,24.0753,24.0753,23.8904,24.0753,24250.676036874,0
+CBFV.US,D,20191111,000000,24.0907,24.1546,23.8469,24.1546,2932.2746620361,0
+CBFV.US,D,20191112,000000,24.1314,24.1314,24.1314,24.1314,578.60247031016,0
+CBFV.US,D,20191113,000000,24.2398,24.8069,24.2398,24.4063,10074.915514276,0
+CBFV.US,D,20191114,000000,24.597,24.9037,24.597,24.7199,1537.4294211099,0
+CBFV.US,D,20191115,000000,24.597,24.985,24.5853,24.7334,2272.0479146644,0
+CBFV.US,D,20191118,000000,25.136,25.136,24.4605,24.6782,3749.5506513492,0
+CBFV.US,D,20191119,000000,24.6782,25.1931,24.6782,25.1399,2715.2987356698,0
+CBFV.US,D,20191120,000000,24.9037,25.3054,24.6425,24.6782,8318.4437294055,0
+CBFV.US,D,20191121,000000,25.0044,25.0044,24.895,24.895,1727.5416613546,0
+CBFV.US,D,20191122,000000,24.7024,25.1738,24.7024,24.895,3118.254027493,0
+CBFV.US,D,20191125,000000,25.1805,25.7254,25.1631,25.7254,10956.251062802,0
+CBFV.US,D,20191126,000000,25.9219,25.9219,25.6364,25.6364,4959.4497455157,0
+CBFV.US,D,20191127,000000,25.5958,25.8232,25.5493,25.6819,35971.508935444,0
+CBFV.US,D,20191129,000000,25.856,26.1174,25.856,26.0052,2269.9814772704,0
+CBFV.US,D,20191202,000000,25.9868,26.4455,25.9868,26.2838,18338.598652741,0
+CBFV.US,D,20191203,000000,26.2065,26.2655,26.0594,26.1542,7607.5892658816,0
+CBFV.US,D,20191204,000000,26.2423,26.7998,26.2065,26.2065,13009.256613706,0
+CBFV.US,D,20191205,000000,26.4533,26.5869,25.9713,25.9751,12081.426223816,0
+CBFV.US,D,20191206,000000,26.1968,26.3439,25.9423,25.9751,15491.047923857,0
+CBFV.US,D,20191209,000000,25.9751,26.5762,25.9751,26.5762,15161.451159521,0
+CBFV.US,D,20191210,000000,26.6449,26.6826,26.4193,26.611,13886.459287444,0
+CBFV.US,D,20191211,000000,26.6362,26.7911,26.611,26.762,14030.076686325,0
+CBFV.US,D,20191212,000000,26.7862,26.8404,26.4716,26.8404,10260.894879732,0
+CBFV.US,D,20191213,000000,26.8404,26.9605,26.5501,26.8036,11540.019626597,0
+CBFV.US,D,20191216,000000,26.8123,27.1046,26.8123,26.9894,17258.885114395,0
+CBFV.US,D,20191217,000000,27.183,27.2111,26.5404,26.8926,21463.051992416,0
+CBFV.US,D,20191218,000000,26.7427,26.9555,26.7156,26.8675,2253.4499781186,0
+CBFV.US,D,20191219,000000,26.9458,26.9458,26.8752,26.9013,4620.5540129054,0
+CBFV.US,D,20191220,000000,27.0068,27.1143,26.6826,27.1143,17802.358149007,0
+CBFV.US,D,20191223,000000,26.9458,27.1221,26.9013,26.9362,12181.648437423,0
+CBFV.US,D,20191224,000000,26.6227,26.9817,26.2229,26.7059,3769.1818065919,0
+CBFV.US,D,20191226,000000,26.6033,26.8578,26.433,26.8578,2928.1417872482,0
+CBFV.US,D,20191227,000000,26.9178,26.9458,26.9013,26.9362,1185.1018454389,0
+CBFV.US,D,20191230,000000,26.8578,27.1927,26.8578,26.8675,2567.5484620013,0
+CBFV.US,D,20191231,000000,26.0032,26.8665,26.0032,26.5404,2250.3503220277,0
+CBFV.US,D,20200102,000000,26.6449,26.9807,26.6449,26.9013,2557.2162750315,0
+CBFV.US,D,20200103,000000,26.8481,27.001,26.6826,26.9265,2600.6114603048,0
+CBFV.US,D,20200106,000000,26.6265,26.7707,26.6265,26.7707,1908.3549333265,0
+CBFV.US,D,20200107,000000,26.25,26.7959,26.2065,26.2065,3433.3857300726,0
+CBFV.US,D,20200108,000000,26.0032,26.4427,25.8174,26.1793,3774.3479000768,0
+CBFV.US,D,20200109,000000,25.5434,26.0651,25.4138,25.4138,57901.575778895,0
+CBFV.US,D,20200110,000000,25.3073,25.9326,25.0877,25.4486,25858.36432938,0
+CBFV.US,D,20200113,000000,25.5367,25.5367,25.2454,25.2454,6776.8814335078,0
+CBFV.US,D,20200114,000000,25.3867,25.5367,24.7411,25.377,8303.9786676477,0
+CBFV.US,D,20200115,000000,25.0431,26.1542,25.0431,26.1542,9720.5215012106,0
+CBFV.US,D,20200116,000000,26.4959,26.4959,26.1619,26.3032,4625.7201063904,0
+CBFV.US,D,20200117,000000,26.4794,26.8481,26.4146,26.5897,3331.0970790713,0
+CBFV.US,D,20200121,000000,26.4165,27.2527,24.896,27.2266,19121.778425054,0
+CBFV.US,D,20200122,000000,26.7523,27.1549,26.7523,27.1549,10675.215577222,0
+CBFV.US,D,20200123,000000,26.8792,27.095,26.4716,26.4716,6171.4152770761,0
+CBFV.US,D,20200124,000000,26.733,26.7785,25.8542,26.7785,4502.7670814494,0
+CBFV.US,D,20200127,000000,26.4165,26.7571,25.0373,25.5812,6457.6168561401,0
+CBFV.US,D,20200128,000000,25.6596,26.3032,25.528,25.5434,4960.4829642126,0
+CBFV.US,D,20200129,000000,25.767,26.4165,25.1941,25.6954,7105.4449791482,0
+CBFV.US,D,20200130,000000,26.4165,26.4165,25.4834,25.5202,5823.2205761929,0
+CBFV.US,D,20200131,000000,25.8726,26.0206,25.7119,25.7119,16221.533542624,0
+CBFV.US,D,20200203,000000,25.5715,25.9751,25.5715,25.7651,11732.198304235,0
+CBFV.US,D,20200204,000000,25.801,25.889,25.801,25.8097,4835.4635018778,0
+CBFV.US,D,20200205,000000,25.8289,26.0119,25.739,25.739,6800.6454635384,0
+CBFV.US,D,20200206,000000,25.739,26.2229,25.739,25.8445,24830.311725882,0
+CBFV.US,D,20200207,000000,26.3119,26.3119,25.5996,25.801,14668.60584106,0
+CBFV.US,D,20200210,000000,25.801,25.889,25.7225,25.7555,8450.6957226192,0
+CBFV.US,D,20200211,000000,25.6761,25.9607,25.5618,25.801,12818.111154764,0
+CBFV.US,D,20200212,000000,25.891,27.0756,25.8677,26.6362,25301.459451706,0
+CBFV.US,D,20200213,000000,26.5578,26.9642,26.3216,26.8481,5052.439428244,0
+CBFV.US,D,20200214,000000,26.6642,26.6826,25.801,26.2423,17834.387928614,0
+CBFV.US,D,20200218,000000,25.9935,26.9642,25.9935,26.4165,6312.9662385627,0
+CBFV.US,D,20200219,000000,26.9555,27.0717,26.4785,26.8752,2369.1704721807,0
+CBFV.US,D,20200220,000000,26.6836,26.8481,26.6314,26.8036,4412.8770548119,0
+CBFV.US,D,20200221,000000,26.7156,26.821,26.462,26.7707,6719.0211864767,0
+CBFV.US,D,20200224,000000,26.6062,26.6062,26.3371,26.5404,5331.4084764293,0
+CBFV.US,D,20200225,000000,26.6033,26.6033,26.2664,26.4165,13286.159224497,0
+CBFV.US,D,20200226,000000,26.1793,26.3642,26.1261,26.1706,16815.634293389,0
+CBFV.US,D,20200227,000000,25.9751,26.5936,25.7322,26.2577,9722.5879386046,0
+CBFV.US,D,20200228,000000,26.4078,26.4078,25.0964,25.8097,12568.072230094,0
+CBFV.US,D,20200302,000000,25.801,25.8097,24.8118,25.3606,8239.9191084349,0
+CBFV.US,D,20200303,000000,25.0964,25.5096,24.894,24.894,16765.006577237,0
+CBFV.US,D,20200304,000000,24.6995,24.6995,22.9381,24.2417,10383.847904674,0
+CBFV.US,D,20200305,000000,24.2949,24.7605,23.3194,23.3194,8114.8996461,0
+CBFV.US,D,20200306,000000,23.0609,24.4266,23.0609,23.0958,5399.6009104302,0
+CBFV.US,D,20200309,000000,23.0067,23.0067,22.2082,22.2256,12651.76294455,0
+CBFV.US,D,20200310,000000,22.8141,22.8141,21.6411,21.768,21925.933968663,0
+CBFV.US,D,20200311,000000,21.5753,22.519,20.0326,20.6984,13613.689551441,0
+CBFV.US,D,20200312,000000,19.5428,20.4749,19.0028,20.3064,25028.689715702,0
+CBFV.US,D,20200313,000000,20.3606,20.8766,18.875,20.8766,14843.219800849,0
+CBFV.US,D,20200316,000000,20.8572,20.8572,17.3042,19.5621,18636.165637472,0
+CBFV.US,D,20200317,000000,19.9802,19.9802,17.4203,18.6543,18870.706281687,0
+CBFV.US,D,20200318,000000,18.6543,18.7627,16.9403,17.4987,26653.942726056,0
+CBFV.US,D,20200319,000000,17.0206,18.2101,15.9898,16.5851,17081.171498514,0
+CBFV.US,D,20200320,000000,16.317,18.6543,15.8291,17.3042,4772.4371613619,0
+CBFV.US,D,20200323,000000,17.9806,17.9806,14.4365,15.5456,12129.987502574,0
+CBFV.US,D,20200324,000000,15.5456,16.4341,15.022,15.9898,27585.905990734,0
+CBFV.US,D,20200325,000000,16.7196,16.7196,16.0964,16.1041,9961.2614576076,0
+CBFV.US,D,20200326,000000,16.8164,16.8793,16.6605,16.8696,18723.989226716,0
+CBFV.US,D,20200327,000000,15.8108,17.9043,15.8108,17.3226,10478.904024796,0
+CBFV.US,D,20200330,000000,17.6332,17.6332,16.3635,17.1019,12375.893552455,0
+CBFV.US,D,20200331,000000,17.1019,17.3226,16.3799,17.1532,20726.367061467,0
+CBFV.US,D,20200401,000000,16.7806,17.2248,16.7806,17.037,8679.0370546524,0
+CBFV.US,D,20200402,000000,16.9751,17.2781,16.7293,16.9142,16885.893164784,0
+CBFV.US,D,20200403,000000,16.9142,16.9142,15.5001,16.255,14241.886519206,0
+CBFV.US,D,20200406,000000,16.5851,17.1019,15.5901,15.9278,9286.5696484781,0
+CBFV.US,D,20200407,000000,15.8204,16.4757,15.4652,16.2376,11142.230428259,0
+CBFV.US,D,20200408,000000,16.2376,17.0825,16.2376,16.7293,6602.2674737177,0
+CBFV.US,D,20200409,000000,16.9567,18.4589,16.9432,16.9664,13329.55440977,0
+CBFV.US,D,20200413,000000,16.5764,16.7903,15.7759,16.5764,9259.7059623565,0
+CBFV.US,D,20200414,000000,16.8503,16.9567,16.2221,16.5928,6013.3328164378,0
+CBFV.US,D,20200415,000000,16.5396,16.5396,15.8059,16.255,16791.870263358,0
+CBFV.US,D,20200416,000000,16.1505,16.9751,15.8108,16.6122,19264.362605237,0
+CBFV.US,D,20200417,000000,16.9664,17.0554,15.9898,16.9567,6672.5263451125,0
+CBFV.US,D,20200420,000000,16.5667,17.0554,16.5667,17.0554,7911.3555627945,0
+CBFV.US,D,20200421,000000,16.949,17.0554,16.9045,17.0283,6247.8734606527,0
+CBFV.US,D,20200422,000000,17.0032,17.1019,16.4603,16.8087,15849.57481171,0
+CBFV.US,D,20200423,000000,16.766,17.0457,16.6625,16.8958,4412.8770548119,0
+CBFV.US,D,20200424,000000,16.4777,17.0457,16.4341,16.6073,5073.1038021838,0
+CBFV.US,D,20200427,000000,15.8408,17.0554,15.8408,17.0554,9745.3187499383,0
+CBFV.US,D,20200428,000000,16.7903,18.2101,16.6644,18.0339,17536.820943882,0
+CBFV.US,D,20200429,000000,18.2101,18.6543,18.1298,18.575,16985.082159695,0
+CBFV.US,D,20200430,000000,17.9488,18.6446,17.8113,18.6369,3840.4738966837,0
+CBFV.US,D,20200501,000000,18.6098,19.8875,18.1482,19.8718,15467.283893827,0
+CBFV.US,D,20200504,000000,19.9434,20.8766,19.5428,20.6626,11394.335790322,0
+CBFV.US,D,20200505,000000,19.5524,20.8669,18.184,19.8226,20671.606470527,0
+CBFV.US,D,20200506,000000,19.8099,20.6529,18.9128,20.4314,14533.254191754,0
+CBFV.US,D,20200507,000000,20.0664,20.4709,19.8845,20.4227,17222.722460001,0
+CBFV.US,D,20200508,000000,20.4314,21.5336,19.925,21.524,16202.935606079,0
+CBFV.US,D,20200511,000000,21.0797,21.977,21.0797,21.0797,16047.952801531,0
+CBFV.US,D,20200512,000000,21.1068,21.2211,20.0055,20.4227,14951.707764032,0
+CBFV.US,D,20200513,000000,19.9812,20.0394,17.7823,19.6416,19309.824227905,0
+CBFV.US,D,20200514,000000,19.3028,19.7306,18.1084,19.3744,6722.1208425677,0
+CBFV.US,D,20200515,000000,18.7666,19.7905,18.7666,19.2157,8991.0691011411,0
+CBFV.US,D,20200518,000000,19.3483,20.8475,18.9427,20.8398,11846.8855796,0
+CBFV.US,D,20200519,000000,20.4836,20.8311,20.0142,20.6907,10154.473353943,0
+CBFV.US,D,20200520,000000,20.2174,20.8669,20.2174,20.4314,15241.008999187,0
+CBFV.US,D,20200521,000000,20.2049,20.7682,19.9434,19.9434,8525.087468802,0
+CBFV.US,D,20200522,000000,20.3511,21.0884,19.6792,21.0884,11160.828364805,0
+CBFV.US,D,20200526,000000,21.0178,21.9953,20.6355,21.3101,9653.3622859068,0
+CBFV.US,D,20200527,000000,21.6034,21.6034,20.8977,21.1505,10003.623424184,0
+CBFV.US,D,20200528,000000,21.3014,21.3198,21.1659,21.2405,4909.8552480605,0
+CBFV.US,D,20200529,000000,21.2037,21.5424,20.6113,21.5424,19588.79327609,0
+CBFV.US,D,20200601,000000,21.3198,21.5424,21.0081,21.0081,7897.9237197337,0
+CBFV.US,D,20200602,000000,21.07,21.7195,21.0081,21.3295,15927.066213984,0
+CBFV.US,D,20200603,000000,21.6131,22.1627,21.5424,22.1415,13946.385971868,0
+CBFV.US,D,20200604,000000,22.4512,22.4512,21.6315,22.1821,10099.712763003,0
+CBFV.US,D,20200605,000000,22.4231,23.7684,22.4057,23.599,24097.759669721,0
+CBFV.US,D,20200608,000000,23.6252,25.0518,23.6252,24.9889,23120.334782376,0
+CBFV.US,D,20200609,000000,25.0422,25.0518,22.5403,24.2262,8728.6315521075,0
+CBFV.US,D,20200610,000000,23.7646,24.6395,23.1277,23.7519,13679.815548048,0
+CBFV.US,D,20200611,000000,22.1463,22.1995,21.0595,21.4553,17031.577001059,0
+CBFV.US,D,20200612,000000,21.9035,23.7684,21.5279,23.2739,23778.495092354,0
+CBFV.US,D,20200615,000000,22.7106,23.6793,22.1095,22.1095,16642.053552296,0
+CBFV.US,D,20200616,000000,22.6487,23.4878,21.8376,22.7735,15708.023850224,0
+CBFV.US,D,20200617,000000,22.9709,23.3222,21.7602,23.2836,7065.1494499658,0
+CBFV.US,D,20200618,000000,22.7929,23.571,22.3234,22.8732,7811.1333491871,0
+CBFV.US,D,20200619,000000,23.3388,23.3388,21.9838,22.1627,18580.371827835,0
+CBFV.US,D,20200622,000000,22.2721,22.2721,21.6595,21.859,29188.428189754,0
+CBFV.US,D,20200623,000000,22.2624,22.5954,21.5075,21.9315,28563.330878079,0
+CBFV.US,D,20200624,000000,21.9751,22.6206,21.3111,21.3479,20856.552617287,0
+CBFV.US,D,20200625,000000,22.037,22.2383,20.8629,21.7515,54677.93344431,0
+CBFV.US,D,20200626,000000,21.5075,21.9751,19.7151,19.7344,675962.66812681,0
+CBFV.US,D,20200629,000000,19.8226,19.8882,19.087,19.3386,60450.526304351,0
+CBFV.US,D,20200630,000000,19.3105,19.8584,19.2225,19.5718,26951.509710787,0
+CBFV.US,D,20200701,000000,19.4634,19.8932,18.782,19.1499,14995.102949306,0
+CBFV.US,D,20200702,000000,19.2757,19.597,18.576,18.8178,19707.613426243,0
+CBFV.US,D,20200706,000000,18.6292,19.2573,18.6292,18.9603,15998.358304076,0
+CBFV.US,D,20200707,000000,18.8275,19.0967,18.1713,18.1713,8724.4986773196,0
+CBFV.US,D,20200708,000000,18.3689,18.8509,17.8327,18.0823,19825.400357698,0
+CBFV.US,D,20200709,000000,17.8762,18.393,16.8725,17.0603,20546.587008192,0
+CBFV.US,D,20200710,000000,17.2122,17.3119,16.7293,16.8629,52348.025282615,0
+CBFV.US,D,20200713,000000,16.8725,17.3564,16.5928,16.5928,14951.707764032,0
+CBFV.US,D,20200714,000000,17.0691,17.3922,16.6025,16.9171,11057.506495106,0
+CBFV.US,D,20200715,000000,17.3216,17.4638,16.9529,17.1223,35096.372699099,0
+CBFV.US,D,20200716,000000,16.7825,17.4561,16.7022,16.9606,13633.320706683,0
+CBFV.US,D,20200717,000000,16.7632,17.0507,16.5667,16.5667,13595.091614894,0
+CBFV.US,D,20200720,000000,16.8009,16.8087,16.3983,16.5299,4904.6891545756,0
+CBFV.US,D,20200721,000000,16.9074,16.9974,16.7961,16.9703,6580.5698810811,0
+CBFV.US,D,20200722,000000,16.9877,17.5984,16.9877,17.5984,9087.1584399604,0
+CBFV.US,D,20200723,000000,17.1948,17.9294,17.1948,17.823,4489.3352383887,0
+CBFV.US,D,20200724,000000,17.4561,17.6429,17.3651,17.3651,5404.7670039151,0
+CBFV.US,D,20200727,000000,17.3651,17.7146,16.3334,16.558,17369.439514971,0
+CBFV.US,D,20200728,000000,16.7728,16.8532,15.6975,15.6975,18282.804843104,0
+CBFV.US,D,20200729,000000,15.8766,16.3964,15.8505,16.2986,9173.948810507,0
+CBFV.US,D,20200730,000000,15.8843,15.9211,14.7549,14.7549,32717.903258645,0
+CBFV.US,D,20200731,000000,15.0588,15.7131,15.0588,15.5175,28814.403021446,0
+CBFV.US,D,20200803,000000,15.6162,16.0188,15.5175,15.5978,5930.6753206791,0
+CBFV.US,D,20200804,000000,15.6975,15.7411,15.0685,15.4276,26272.685026869,0
+CBFV.US,D,20200805,000000,15.9579,16.1185,15.4634,16.0905,15615.034167495,0
+CBFV.US,D,20200806,000000,15.9579,16.0382,15.6704,16.0382,5285.9468537621,0
+CBFV.US,D,20200807,000000,16.1185,16.7293,15.9211,16.5851,6461.7497309282,0
+CBFV.US,D,20200810,000000,16.7728,16.9974,16.6209,16.7825,10084.214482549,0
+CBFV.US,D,20200811,000000,17.0507,17.1445,16.0556,16.5299,37192.773435277,0
+CBFV.US,D,20200812,000000,16.7825,17.0157,16.5048,16.5928,10016.022048548,0
+CBFV.US,D,20200813,000000,16.736,16.8532,16.5764,16.7293,17378.738483244,0
+CBFV.US,D,20200814,000000,16.8261,17.0323,16.6567,16.6925,3516.0432258312,0
+CBFV.US,D,20200817,000000,16.5928,17.0778,16.5928,16.8348,10581.192675797,0
+CBFV.US,D,20200818,000000,16.9606,16.9606,16.4486,16.4486,6982.4919542073,0
+CBFV.US,D,20200819,000000,16.5976,16.7293,16.3693,16.3693,11271.382765382,0
+CBFV.US,D,20200820,000000,16.6383,16.6383,16.3693,16.4322,27499.115620187,0
+CBFV.US,D,20200821,000000,16.3693,16.6025,16.3334,16.3334,25898.659858561,0
+CBFV.US,D,20200824,000000,16.7022,16.7022,16.3876,16.4583,6844.0406488116,0
+CBFV.US,D,20200825,000000,16.6731,17.0874,16.6122,16.6122,12982.392927584,0
+CBFV.US,D,20200826,000000,16.8435,16.8435,16.5667,16.5667,10686.580982889,0
+CBFV.US,D,20200827,000000,16.8009,16.9074,16.6828,16.736,9693.6578150891,0
+CBFV.US,D,20200828,000000,16.8813,16.9345,16.7109,16.8532,5710.5997382219,0
+CBFV.US,D,20200831,000000,16.8493,16.9248,16.6828,16.6828,20583.782881284,0
+CBFV.US,D,20200901,000000,16.7825,16.9258,16.6828,16.9258,13248.963351405,0
+CBFV.US,D,20200902,000000,16.8096,17.58,16.8096,17.58,22527.267250307,0
+CBFV.US,D,20200903,000000,17.971,18.061,17.1716,17.8888,14210.889958296,0
+CBFV.US,D,20200904,000000,17.8888,18.0252,17.5258,17.8433,11750.79624078,0
+CBFV.US,D,20200908,000000,17.8075,17.8888,17.1716,17.1716,6007.1335042559,0
+CBFV.US,D,20200909,000000,17.4541,17.58,17.0176,17.2984,9681.2591907253,0
+CBFV.US,D,20200910,000000,18.0252,18.0252,17.281,17.281,4401.5116491451,0
+CBFV.US,D,20200911,000000,17.8461,17.8461,17.2219,17.2529,5560.7830271595,0
+CBFV.US,D,20200914,000000,17.4445,17.6797,17.3536,17.6797,3276.3364881313,0
+CBFV.US,D,20200915,000000,17.8162,17.9971,17.762,17.8985,9031.3646303234,0
+CBFV.US,D,20200916,000000,17.6391,17.7349,17.3719,17.4977,7846.2627848845,0
+CBFV.US,D,20200917,000000,17.3623,17.7252,17.2529,17.7252,5067.9377086989,0
+CBFV.US,D,20200918,000000,18.0252,18.4704,17.4977,18.1617,29943.711057248,0
+CBFV.US,D,20200921,000000,17.6352,18.0155,17.2529,17.2616,14732.665400273,0
+CBFV.US,D,20200922,000000,17.2616,17.821,17.2529,17.2529,12087.625535997,0
+CBFV.US,D,20200923,000000,17.3719,17.3942,16.9354,16.9354,21961.063404362,0
+CBFV.US,D,20200924,000000,17.0264,17.1619,16.2076,16.6451,11750.79624078,0
+CBFV.US,D,20200925,000000,17.0709,17.0709,16.7186,16.7438,5015.2435551527,0
+CBFV.US,D,20200928,000000,16.7041,17.6352,16.7041,17.1716,6583.669537172,0
+CBFV.US,D,20200929,000000,17.3081,17.6535,16.618,17.1716,2921.9424750663,0
+CBFV.US,D,20200930,000000,17.1716,17.3255,17.1716,17.3255,1757.5050035671,0
+CBFV.US,D,20201001,000000,17.3536,17.3536,17.3255,17.3342,4005.7888882009,0
+CBFV.US,D,20201002,000000,17.0264,17.0264,17.0264,17.0264,2166.6596075722,0
+CBFV.US,D,20201005,000000,17.6971,17.8714,17.6719,17.8626,6476.2147926859,0
+CBFV.US,D,20201006,000000,17.8626,18.1617,17.8075,17.8075,8148.9958631004,0
+CBFV.US,D,20201007,000000,18.152,18.1617,17.761,18.0155,9840.3748700606,0
+CBFV.US,D,20201008,000000,18.0968,18.1791,17.8714,17.971,17895.347831735,0
+CBFV.US,D,20201009,000000,18.7521,18.9332,18.5469,18.5798,6509.2777909893,0
+CBFV.US,D,20201012,000000,18.5614,19.4276,18.3582,18.8431,4486.2355822977,0
+CBFV.US,D,20201013,000000,18.8877,18.8877,18.6882,18.7066,9472.5490139349,0
+CBFV.US,D,20201014,000000,18.787,18.7967,18.6418,18.6418,2573.7477741833,0
+CBFV.US,D,20201015,000000,18.3418,18.3418,17.971,18.0881,21456.852680234,0
+CBFV.US,D,20201016,000000,17.9884,18.5972,17.9884,18.5972,6591.9352867479,0
+CBFV.US,D,20201019,000000,18.2605,18.3639,17.9971,17.9971,4639.1519494511,0
+CBFV.US,D,20201020,000000,18.1704,18.2701,17.9072,18.0059,8820.588016139,0
+CBFV.US,D,20201021,000000,17.9613,18.1675,17.9535,18.0445,3115.154371402,0
+CBFV.US,D,20201022,000000,18.152,18.7066,17.9197,18.3987,10449.973901281,0
+CBFV.US,D,20201023,000000,18.7385,18.7385,18.6611,18.7153,4512.0660497223,0
+CBFV.US,D,20201026,000000,18.2885,18.6514,18.2885,18.48,2480.7580914548,0
+CBFV.US,D,20201027,000000,18.3165,18.7192,17.7165,18.3505,6871.9375536301,0
+CBFV.US,D,20201028,000000,18.4704,18.4704,17.4803,18.1617,3838.4074592898,0
+CBFV.US,D,20201029,000000,17.7716,18.1617,17.6535,18.1617,4440.7739596305,0
+CBFV.US,D,20201102,000000,18.061,18.575,18.061,18.4984,3125.4865583718,0
+CBFV.US,D,20201103,000000,18.7967,19.6521,18.6882,19.6521,9134.6865000217,0
+CBFV.US,D,20201104,000000,19.1509,19.3975,17.7533,18.0532,6293.3350833199,0
+CBFV.US,D,20201105,000000,18.0532,18.3892,17.7165,18.2159,5191.9239523367,0
+CBFV.US,D,20201106,000000,17.853,18.2062,17.8433,17.9806,4156.6388179603,0
+CBFV.US,D,20201109,000000,19.0153,20.5765,19.0153,20.1139,12177.515562635,0
+CBFV.US,D,20201110,000000,19.9958,21.3673,19.9958,21.1127,10960.383937589,0
+CBFV.US,D,20201111,000000,20.9772,20.9772,20.6143,20.8776,4193.8346910517,0
+CBFV.US,D,20201112,000000,20.6762,20.895,19.9774,19.9774,4304.3890916288,0
+CBFV.US,D,20201113,000000,20.6539,20.713,20.6539,20.713,1956.9162120848,0
+CBFV.US,D,20201116,000000,21.3121,21.4302,21.3034,21.3034,6779.9810895987,0
+CBFV.US,D,20201117,000000,20.9675,21.5308,20.8311,20.8311,7196.3682244826,0
+CBFV.US,D,20201118,000000,20.9772,21.2027,20.5136,20.5136,3584.235659832,0
+CBFV.US,D,20201119,000000,20.6588,20.6588,20.3404,20.3404,3972.7258898975,0
+CBFV.US,D,20201120,000000,20.0684,20.3869,19.7955,20.3404,4469.704083146,0
+CBFV.US,D,20201123,000000,20.7963,20.8863,20.0781,20.4856,5654.8059285848,0
+CBFV.US,D,20201124,000000,20.4507,21.3402,20.4507,21.2482,12340.764116758,0
+CBFV.US,D,20201125,000000,19.1934,21.0856,19.1934,20.7498,6765.5160278409,0
+CBFV.US,D,20201127,000000,20.1952,20.7053,20.1952,20.7053,1777.1361588097,0
+CBFV.US,D,20201130,000000,20.441,20.8077,20.3307,20.3307,5139.2297987906,0
+CBFV.US,D,20201201,000000,20.4585,21.1262,20.2688,20.4227,8753.4288008351,0
+CBFV.US,D,20201202,000000,20.2775,20.6297,20.1787,20.3307,5538.0522158259,0
+CBFV.US,D,20201203,000000,20.3133,20.3133,20.0016,20.0016,2041.6401452373,0
+CBFV.US,D,20201204,000000,19.8273,20.2126,19.8273,19.8273,2506.5885588794,0
+CBFV.US,D,20201207,000000,19.8273,20.1932,19.3687,19.9919,8372.1711016486,0
+CBFV.US,D,20201208,000000,19.6628,20.1477,19.3048,19.8902,7203.6007553615,0
+CBFV.US,D,20201209,000000,19.7799,19.7799,19.3212,19.3309,11517.288815264,0
+CBFV.US,D,20201210,000000,19.267,19.4132,18.8082,19.3774,4737.3077256644,0
+CBFV.US,D,20201211,000000,19.2767,19.4509,18.9543,19.2389,4929.4864033032,0
+CBFV.US,D,20201214,000000,19.1847,19.1847,18.5508,18.7075,10011.88917376,0
+CBFV.US,D,20201215,000000,18.9543,19.5148,18.8352,19.2031,10192.702445732,0
+CBFV.US,D,20201216,000000,19.3774,19.506,18.8265,18.8265,4263.0603437495,0
+CBFV.US,D,20201217,000000,18.8265,18.871,18.5141,18.7241,6462.7829496251,0
+CBFV.US,D,20201218,000000,18.8265,20.6432,18.8082,20.5338,50499.597033712,0
+CBFV.US,D,20201221,000000,20.3036,20.3036,18.8169,18.8623,26695.271473935,0
+CBFV.US,D,20201222,000000,18.8265,18.9282,18.4966,18.4966,19548.497746908,0
+CBFV.US,D,20201223,000000,18.5228,18.9185,18.4589,18.7337,8466.194003074,0
+CBFV.US,D,20201224,000000,18.6572,18.9359,18.5972,18.5972,1811.2323758102,0
+CBFV.US,D,20201228,000000,18.6514,19.2253,18.5692,18.6331,10762.005947769,0
+CBFV.US,D,20201229,000000,18.6243,18.6804,18.4442,18.5885,14493.99188127,0
+CBFV.US,D,20201230,000000,18.6804,18.6804,18.6804,18.6804,1544.6619519887,0
+CBFV.US,D,20201231,000000,18.7337,18.7337,18.3669,18.3669,5241.5184497919,0
+CBFV.US,D,20210104,000000,18.3572,18.3572,17.999,17.999,6792.3797139625,0
+CBFV.US,D,20210105,000000,17.9894,18.0475,17.671,17.7668,14447.497039905,0
+CBFV.US,D,20210106,000000,17.9894,19.267,17.9264,18.6156,19602.225119151,0
+CBFV.US,D,20210107,000000,18.7434,18.7434,18.1201,18.2391,18125.755601163,0
+CBFV.US,D,20210108,000000,18.4878,18.4878,17.8993,18.0087,8184.1252987979,0
+CBFV.US,D,20210111,000000,17.7716,18.2798,17.3758,18.1743,16841.464760814,0
+CBFV.US,D,20210112,000000,18.2207,19.1015,18.2207,19.0744,15619.167042283,0
+CBFV.US,D,20210113,000000,18.2749,19.2031,18.2391,18.7801,18211.512753011,0
+CBFV.US,D,20210114,000000,18.963,19.0792,18.0087,18.4783,22778.339393674,0
+CBFV.US,D,20210115,000000,18.2014,18.4221,18.184,18.1936,6467.94904311,0
+CBFV.US,D,20210119,000000,17.9168,18.1897,16.7157,17.8162,17391.137107609,0
+CBFV.US,D,20210120,000000,17.8162,18.2749,17.4407,17.5781,12835.675872612,0
+CBFV.US,D,20210121,000000,18.0736,18.0736,17.2103,17.2103,17170.028306453,0
+CBFV.US,D,20210122,000000,17.2103,17.8539,16.8251,17.8539,18353.063714499,0
+CBFV.US,D,20210125,000000,17.5327,17.6565,17.2103,17.4678,8832.9866405028,0
+CBFV.US,D,20210126,000000,17.2654,17.762,17.2654,17.4126,17422.133668518,0
+CBFV.US,D,20210127,000000,17.1183,17.1183,16.5212,16.6142,30216.480793251,0
+CBFV.US,D,20210128,000000,16.6238,17.3022,16.5687,16.9809,11698.102087235,0
+CBFV.US,D,20210129,000000,17.1213,17.1213,16.3034,16.5309,13989.781157142,0
+CBFV.US,D,20210201,000000,17.912,17.912,16.5784,17.1832,7974.3819033104,0
+CBFV.US,D,20210202,000000,17.3216,17.671,17.0778,17.1019,6447.2846691703,0
+CBFV.US,D,20210203,000000,17.1832,17.2103,16.7515,17.2103,10417.944121674,0
+CBFV.US,D,20210204,000000,17.1019,17.4407,17.1019,17.2103,10433.442402128,0
+CBFV.US,D,20210205,000000,17.3855,17.4601,16.6238,16.8435,20739.798904528,0
+CBFV.US,D,20210208,000000,16.9354,17.6787,16.7341,17.523,12874.938183098,0
+CBFV.US,D,20210209,000000,17.523,17.91,17.2016,17.5694,6663.2273768397,0
+CBFV.US,D,20210210,000000,17.9072,18.2633,17.6332,17.7716,13444.241685135,0
+CBFV.US,D,20210211,000000,17.9971,18.2565,17.5327,17.5781,18512.179393834,0
+CBFV.US,D,20210212,000000,17.6623,17.7716,17.1687,17.4106,9105.7563765062,0
+CBFV.US,D,20210216,000000,17.429,18.1917,17.429,17.7648,20008.280067064,0
+CBFV.US,D,20210217,000000,17.9314,18.2943,17.8635,17.9411,11429.46522602,0
+CBFV.US,D,20210218,000000,18.062,18.2555,17.8103,17.8481,10576.026582312,0
+CBFV.US,D,20210219,000000,18.1268,18.2652,17.7813,17.9314,18364.429120166,0
+CBFV.US,D,20210222,000000,17.9314,18.2062,17.8936,17.8936,6000.934192074,0
+CBFV.US,D,20210223,000000,18.1268,18.3582,18.061,18.1268,16664.78436363,0
+CBFV.US,D,20210224,000000,18.5159,19.2079,18.5159,19.177,16152.307889926,0
+CBFV.US,D,20210225,000000,19.2051,19.4276,18.9098,19.2419,21706.891604905,0
+CBFV.US,D,20210226,000000,19.3076,19.3821,18.8981,18.9165,8546.7850614386,0
+CBFV.US,D,20210301,000000,19.2419,19.2603,18.8886,19.2322,9254.5398688716,0
+CBFV.US,D,20210302,000000,19.353,20.2087,19.0744,19.6968,16595.558710932,0
+CBFV.US,D,20210303,000000,20.0326,20.3103,19.4567,19.9213,12191.980624393,0
+CBFV.US,D,20210304,000000,20.0789,20.3578,19.6135,20.1719,18472.91708335,0
+CBFV.US,D,20210305,000000,20.413,20.7759,19.9871,20.2832,14563.217533967,0
+CBFV.US,D,20210308,000000,20.497,21.0081,20.4691,20.9616,15187.281626945,0
+CBFV.US,D,20210309,000000,20.8689,21.2869,20.8214,21.2492,23262.918962559,0
+CBFV.US,D,20210310,000000,21.1194,21.734,21.1194,21.6586,13933.987347505,0
+CBFV.US,D,20210311,000000,21.7523,22.1976,21.7523,22.1976,15310.234651885,0
+CBFV.US,D,20210312,000000,22.2634,22.728,22.0031,22.1512,11493.524785233,0
+CBFV.US,D,20210315,000000,22.3089,22.3089,21.7523,21.7786,25480.206286284,0
+CBFV.US,D,20210316,000000,21.0971,21.9199,21.0971,21.315,25827.36776847,0
+CBFV.US,D,20210317,000000,21.5095,21.6121,21.3797,21.3981,8867.0828575032,0
+CBFV.US,D,20210318,000000,21.5289,21.734,21.0352,21.5647,15871.272404346,0
+CBFV.US,D,20210319,000000,21.6673,22.9138,21.4078,22.9138,57324.006527282,0
+CBFV.US,D,20210322,000000,22.6525,23.0058,21.2869,21.3884,14849.419113032,0
+CBFV.US,D,20210323,000000,21.2869,21.4312,20.888,20.9151,9254.5398688716,0
+CBFV.US,D,20210324,000000,20.5619,21.8861,20.4507,20.4507,10897.357597074,0
+CBFV.US,D,20210325,000000,20.4507,21.4592,20.4507,20.8689,7891.7244075518,0
+CBFV.US,D,20210326,000000,21.0449,21.0546,20.5803,20.6926,7952.6843106737,0
+CBFV.US,D,20210329,000000,20.4507,21.371,20.4507,20.4691,9479.7815448138,0
+CBFV.US,D,20210330,000000,20.5425,21.5569,20.5154,21.3797,24906.769909458,0
+CBFV.US,D,20210331,000000,21.5095,21.7001,20.5425,20.5716,29481.862299697,0
+CBFV.US,D,20210401,000000,20.7284,20.9529,20.5522,20.7284,4785.8690044226,0
+CBFV.US,D,20210405,000000,20.8968,21.3489,20.5425,20.6094,9779.4149669387,0
+CBFV.US,D,20210406,000000,20.5425,21.0546,20.3481,20.3481,17607.079815278,0
+CBFV.US,D,20210407,000000,20.3481,20.3481,19.9852,20.0789,8974.5376019894,0
+CBFV.US,D,20210408,000000,20.3762,20.6258,19.9949,19.9949,8298.8125741628,0
+CBFV.US,D,20210409,000000,20.3859,20.4507,20.0045,20.1525,8573.6487475602,0
+CBFV.US,D,20210412,000000,20.0973,20.3578,19.1479,19.2148,23046.97625489,0
+CBFV.US,D,20210413,000000,19.3724,19.6329,19.055,19.54,14405.135073329,0
+CBFV.US,D,20210414,000000,19.3995,20.1157,19.2979,19.2979,10468.571837826,0
+CBFV.US,D,20210415,000000,19.3443,19.3443,19.2051,19.2506,4713.5436956338,0
+CBFV.US,D,20210416,000000,19.3821,19.7538,19.2051,19.5303,15236.8761244,0
+CBFV.US,D,20210419,000000,19.5206,19.8651,19.5206,19.5593,15970.461399257,0
+CBFV.US,D,20210420,000000,19.5757,19.6135,19.4567,19.5593,13253.096226194,0
+CBFV.US,D,20210421,000000,19.4964,19.7344,19.4789,19.6135,4874.7258123631,0
+CBFV.US,D,20210422,000000,19.6135,19.7625,19.54,19.7354,14893.847517002,0
+CBFV.US,D,20210423,000000,19.6521,19.9852,19.6521,19.8089,11529.687439627,0
+CBFV.US,D,20210426,000000,19.8089,20.2,19.716,19.93,13118.777795587,0
+CBFV.US,D,20210427,000000,20.2019,20.2454,19.6687,19.8922,16984.048940997,0
+CBFV.US,D,20210428,000000,19.8922,19.9116,19.7712,19.9116,6915.3327389033,0
+CBFV.US,D,20210429,000000,19.9852,20.0132,19.7992,19.9668,12902.835087917,0
+CBFV.US,D,20210430,000000,20.2454,20.2454,19.8467,19.9852,22179.072549424,0
+CBFV.US,D,20210503,000000,20.2358,20.9055,20.2126,20.5997,17142.131401635,0
+CBFV.US,D,20210504,000000,20.413,20.771,19.8467,20.2087,21498.181428114,0
+CBFV.US,D,20210505,000000,20.6171,20.6171,20.1244,20.4227,25217.76873725,0
+CBFV.US,D,20210506,000000,20.5803,20.5803,20.1341,20.1622,11782.826020388,0
+CBFV.US,D,20210507,000000,20.0045,20.3859,19.9484,20.0413,14056.940372446,0
+CBFV.US,D,20210510,000000,20.4739,20.4739,19.9949,20.1244,26981.473053,0
+CBFV.US,D,20210511,000000,19.9852,20.5803,19.9852,20.227,19164.14039163,0
+CBFV.US,D,20210512,000000,20.2648,20.3297,20.0878,20.1341,37657.721848918,0
+CBFV.US,D,20210513,000000,20.1719,20.888,20.1719,20.3665,64149.449239548,0
+CBFV.US,D,20210514,000000,20.9151,21.2636,20.2648,20.9055,28886.728330235,0
+CBFV.US,D,20210517,000000,20.7953,21.7523,20.7856,21.0449,13832.7319152,0
+CBFV.US,D,20210518,000000,21.0449,21.7523,20.7759,20.7759,9519.0438552991,0
+CBFV.US,D,20210519,000000,20.711,22.037,20.4314,21.1107,20646.809221799,0
+CBFV.US,D,20210520,000000,20.9598,20.9974,20.4332,20.8562,34125.147123935,0
+CBFV.US,D,20210521,000000,20.923,20.9887,20.6307,20.7158,6706.6225621129,0
+CBFV.US,D,20210524,000000,20.6782,20.9887,20.4719,20.5746,9608.9338819366,0
+CBFV.US,D,20210525,000000,20.6685,20.7526,20.4332,20.4332,12518.477732639,0
+CBFV.US,D,20210526,000000,20.4719,20.621,20.4332,20.5368,6769.6489026288,0
+CBFV.US,D,20210527,000000,20.4545,20.5465,20.4332,20.4622,10873.593567043,0
+CBFV.US,D,20210528,000000,20.6036,20.6036,20.4332,20.4332,9868.2717748791,0
+CBFV.US,D,20210601,000000,20.4332,20.7622,20.4332,20.4719,7745.0073525803,0
+CBFV.US,D,20210602,000000,20.5696,20.6404,20.4903,20.6307,8690.4024603192,0
+CBFV.US,D,20210603,000000,20.6501,21.1194,20.5,20.923,14829.787957788,0
+CBFV.US,D,20210604,000000,20.8097,20.8281,20.6685,20.6685,9125.3875317488,0
+CBFV.US,D,20210607,000000,20.5842,21.1107,20.5842,20.7071,18557.641016501,0
+CBFV.US,D,20210608,000000,20.805,20.805,20.6307,20.7439,6545.4404453837,0
+CBFV.US,D,20210609,000000,20.7158,20.7622,20.621,20.7245,30848.810635805,0
+CBFV.US,D,20210610,000000,20.8756,20.8756,20.5223,20.7719,13792.436386019,0
+CBFV.US,D,20210611,000000,20.7622,21.0342,20.621,20.7158,7908.2559067035,0
+CBFV.US,D,20210614,000000,20.5939,21.1853,20.5746,20.6307,16481.904654264,0
+CBFV.US,D,20210615,000000,20.7439,20.7816,20.5271,20.6878,19420.378628481,0
+CBFV.US,D,20210616,000000,20.5746,21.0875,20.5407,20.6878,20865.85158556,0
+CBFV.US,D,20210617,000000,20.7622,21.0633,20.5271,20.6307,25196.071144613,0
+CBFV.US,D,20210618,000000,20.5271,21.2607,20.5087,20.6685,36892.106794454,0
+CBFV.US,D,20210621,000000,20.6878,20.979,20.5659,20.5746,34870.09780446,0
+CBFV.US,D,20210622,000000,20.5939,21.0962,20.5939,20.7071,29544.888640212,0
+CBFV.US,D,20210623,000000,20.801,21.0682,20.5746,20.5939,37387.01855031,0
+CBFV.US,D,20210624,000000,20.6685,20.8562,20.6036,20.801,36891.073575757,0
+CBFV.US,D,20210625,000000,20.7719,21.1378,20.7622,20.801,618180.94571677,0
+CBFV.US,D,20210628,000000,20.8562,20.9598,20.8097,20.9317,17024.34447018,0
+CBFV.US,D,20210629,000000,20.8659,20.9666,20.7622,20.7622,18911.001810869,0
+CBFV.US,D,20210630,000000,21.0255,21.3168,20.7158,20.8097,19426.577940664,0
+CBFV.US,D,20210701,000000,20.9037,21.0168,20.8097,20.9317,8765.8274251989,0
+CBFV.US,D,20210702,000000,21.0962,21.1378,20.9897,21.0255,14068.305778112,0
+CBFV.US,D,20210706,000000,21.1378,21.1669,20.9974,21.0536,18503.913644259,0
+CBFV.US,D,20210707,000000,21.1378,21.1766,20.8097,20.9887,24273.406848207,0
+CBFV.US,D,20210708,000000,20.9037,21.0827,20.8388,20.9317,14318.344702783,0
+CBFV.US,D,20210709,000000,21.1194,21.3827,21.0071,21.3827,11368.505322897,0
+CBFV.US,D,20210712,000000,21.3168,21.5617,21.2231,21.3071,7323.4541242114,0
+CBFV.US,D,20210713,000000,21.2791,21.4446,21.2231,21.2231,16072.750050258,0
+CBFV.US,D,20210714,000000,21.3168,21.4853,21.2327,21.2974,3272.2036133433,0
+CBFV.US,D,20210715,000000,21.4205,21.8801,21.2365,21.7496,10758.906291678,0
+CBFV.US,D,20210716,000000,21.8704,22.0689,21.6082,21.6082,7021.7542646926,0
+CBFV.US,D,20210719,000000,21.5888,21.5888,21.1378,21.1378,14071.405434204,0
+CBFV.US,D,20210720,000000,21.1475,21.9654,21.1475,21.3168,16463.306717719,0
+CBFV.US,D,20210721,000000,21.6469,22.4541,21.3362,21.3362,4584.391358511,0
+CBFV.US,D,20210722,000000,21.4108,21.7864,20.6974,21.5985,4599.8896389658,0
+CBFV.US,D,20210723,000000,21.6275,22.2373,21.6082,22.2092,3387.9241074054,0
+CBFV.US,D,20210726,000000,21.8801,22.0496,21.495,21.6082,6100.1231869842,0
+CBFV.US,D,20210728,000000,21.4495,22.3505,21.4495,21.7118,1052.8498522251,0
+CBFV.US,D,20210729,000000,21.9189,22.9225,21.8152,22.2664,14568.383627452,0
+CBFV.US,D,20210730,000000,22.2664,22.6225,21.8995,21.8995,5960.6386628916,0
+CBFV.US,D,20210802,000000,22.1821,22.6322,21.6924,22.3032,4615.3879194205,0
+CBFV.US,D,20210803,000000,22.3313,22.6225,22.0496,22.125,4562.6937658744,0
+CBFV.US,D,20210804,000000,22.1153,22.2517,21.8057,21.8617,3466.448728376,0
+CBFV.US,D,20210805,000000,22.0496,22.4066,22.0496,22.4066,3477.8141340428,0
+CBFV.US,D,20210806,000000,22.2664,22.5625,22.1153,22.3409,8930.1091980191,0
+CBFV.US,D,20210809,000000,22.548,22.548,21.9189,21.9557,7686.1138868522,0
+CBFV.US,D,20210810,000000,22.2373,22.2373,21.4205,21.495,21012.568640532,0
+CBFV.US,D,20210811,000000,21.3265,21.5433,21.3265,21.4495,25111.347211461,0
+CBFV.US,D,20210812,000000,21.5888,21.6827,21.1378,21.4757,25589.727468164,0
+CBFV.US,D,20210813,000000,21.6179,22.2848,21.6179,22.1057,6838.8745553267,0
+CBFV.US,D,20210816,000000,22.0399,22.2092,21.6082,21.9373,24424.256777968,0
+CBFV.US,D,20210817,000000,21.7118,22.1531,21.6082,21.796,13801.735354291,0
+CBFV.US,D,20210818,000000,21.9701,21.9701,21.6082,21.6082,6339.8299246842,0
+CBFV.US,D,20210819,000000,21.8366,22.4057,21.556,21.7881,61844.33832658,0
+CBFV.US,D,20210820,000000,22.3534,22.3534,22.3534,22.3534,1258.4603729246,0
+CBFV.US,D,20210823,000000,22.2063,22.3012,21.8366,21.855,9244.2076819017,0
+CBFV.US,D,20210824,000000,21.9692,21.9692,21.8366,21.8366,4281.6582802951,0
+CBFV.US,D,20210825,000000,21.8366,22.3012,21.8366,21.9692,6862.6385853573,0
+CBFV.US,D,20210826,000000,21.9547,22.0544,21.8366,21.8928,9487.0140756927,0
+CBFV.US,D,20210827,000000,21.8831,22.0544,21.8366,21.8366,4735.2412882704,0
+CBFV.US,D,20210830,000000,21.8366,22.0737,21.8366,21.8366,9655.4287233008,0
+CBFV.US,D,20210831,000000,21.9972,22.0737,21.8095,22.0263,6553.7061949595,0
+CBFV.US,D,20210901,000000,21.9266,21.9972,21.8366,21.8366,3789.8461805315,0
+CBFV.US,D,20210902,000000,21.8463,21.8463,21.8366,21.8366,2619.2093968505,0
+CBFV.US,D,20210903,000000,22.0263,22.0263,21.8366,21.8764,3796.0454927134,0
+CBFV.US,D,20210907,000000,21.8463,21.8463,21.8366,21.8366,1101.4111309833,0
+CBFV.US,D,20210908,000000,21.8366,21.9779,21.8366,21.8831,6121.8207796208,0
+CBFV.US,D,20210909,000000,21.8831,21.9779,21.8366,21.8366,17755.863307643,0
+CBFV.US,D,20210910,000000,21.9547,21.9779,21.8831,21.8831,9563.4722592693,0
+CBFV.US,D,20210913,000000,21.8831,21.8831,21.8831,21.8831,7529.0646449109,0
+CBFV.US,D,20210914,000000,22.0399,22.0399,21.8366,21.8366,8052.9065242811,0
+CBFV.US,D,20210915,000000,22.0166,22.1967,21.7466,21.9779,17741.398245885,0
+CBFV.US,D,20210916,000000,21.855,22.0641,21.8366,21.8366,4210.3661902034,0
+CBFV.US,D,20210917,000000,21.8366,21.9315,21.8366,21.9072,14909.345797457,0
+CBFV.US,D,20210920,000000,21.8366,22.036,21.8366,21.8734,14799.824615577,0
+CBFV.US,D,20210921,000000,21.9595,21.9595,21.8366,21.8366,2613.0100846686,0
+CBFV.US,D,20210922,000000,21.8366,21.9779,21.6275,21.8366,40256.266871829,0
+CBFV.US,D,20210923,000000,21.9779,22.0215,21.8463,21.8734,7732.6087282165,0
+CBFV.US,D,20210924,000000,21.9692,22.2915,21.9692,22.2915,6784.1139643867,0
+CBFV.US,D,20210927,000000,22.0737,22.2634,21.9025,21.9692,7674.7484811854,0
+CBFV.US,D,20210928,000000,21.9595,22.0786,21.8734,21.8831,8150.0290817974,0
+CBFV.US,D,20210929,000000,22.0505,22.0505,21.945,21.945,4061.5826978379,0
+CBFV.US,D,20210930,000000,22.0331,22.2634,21.8366,22.2634,5162.9938288212,0
+CBFV.US,D,20211001,000000,21.9499,22.0544,21.8463,21.8647,8051.8733055841,0
+CBFV.US,D,20211004,000000,21.8366,21.9025,21.8366,21.8831,4331.2527777504,0
+CBFV.US,D,20211005,000000,21.9122,22.1686,21.8928,22.0263,5749.8620487072,0
+CBFV.US,D,20211006,000000,21.9595,21.9595,21.9595,21.9595,665.39284085669,0
+CBFV.US,D,20211007,000000,22.2915,22.2915,21.9779,21.9779,11250.718391442,0
+CBFV.US,D,20211008,000000,22.0496,22.1212,21.9779,22.097,16203.968824775,0
+CBFV.US,D,20211011,000000,22.0737,22.2343,22.0737,22.2209,9957.1285828197,0
+CBFV.US,D,20211012,000000,22.216,22.3584,22.216,22.216,15511.712297797,0
+CBFV.US,D,20211013,000000,22.3109,22.9758,22.2238,22.5577,3778.4807748647,0
+CBFV.US,D,20211015,000000,22.9565,23.7355,22.4057,23.2603,9019.9992246566,0
+CBFV.US,D,20211018,000000,22.7086,23.4587,22.5577,22.9942,13276.860256225,0
+CBFV.US,D,20211019,000000,23.2603,23.5265,22.8518,22.8809,9940.5970836679,0
+CBFV.US,D,20211020,000000,22.9758,23.0561,22.7861,22.8993,2997.367439946,0
+CBFV.US,D,20211021,000000,22.8712,23.2555,22.7861,22.7861,4387.0465873874,0
+CBFV.US,D,20211022,000000,23.2603,23.6475,22.7861,22.7861,15625.366354465,0
+CBFV.US,D,20211025,000000,22.7861,22.9235,22.7861,22.8045,7327.5869989994,0
+CBFV.US,D,20211026,000000,22.8325,23.0097,22.8325,22.9942,2944.6732863999,0
+CBFV.US,D,20211027,000000,22.8993,22.9187,22.5964,22.7861,1521.9311406551,0
+CBFV.US,D,20211028,000000,22.6051,22.7377,22.6051,22.7377,3098.6228722503,0
+CBFV.US,D,20211029,000000,22.7474,23.0609,22.7474,22.7861,5458.4943761582,0
+CBFV.US,D,20211101,000000,22.7861,22.9758,22.7861,22.9758,7772.9042573988,0
+CBFV.US,D,20211102,000000,22.8809,22.9709,22.8809,22.9709,2023.0422086916,0
+CBFV.US,D,20211103,000000,22.8247,23.0184,22.7861,22.7861,1085.9128505285,0
+CBFV.US,D,20211104,000000,23.0184,23.0184,23.0135,23.0135,1792.6344392646,0
+CBFV.US,D,20211105,000000,23.0135,23.2033,22.6051,22.8325,2627.4751464263,0
+CBFV.US,D,20211108,000000,22.8422,23.0135,22.7948,22.8615,3621.4315329234,0
+CBFV.US,D,20211109,000000,22.8809,22.8809,22.6283,22.7861,4179.3696292939,0
+CBFV.US,D,20211110,000000,22.7861,22.7861,22.7765,22.7861,1263.6264664095,0
+CBFV.US,D,20211111,000000,22.6621,22.9942,22.6621,22.6912,3689.6239669243,0
+CBFV.US,D,20211112,000000,23.0038,23.0038,22.9274,22.9274,1102.4443496802,0
+CBFV.US,D,20211115,000000,22.7861,23.089,22.7377,22.7377,2565.4820246073,0
+CBFV.US,D,20211116,000000,22.7668,23.089,22.7474,22.7474,4101.8782270202,0
+CBFV.US,D,20211118,000000,23.0164,23.0164,22.8431,22.8625,6978.3590794193,0
+CBFV.US,D,20211119,000000,22.8141,22.8141,22.8141,22.8141,648.86134170497,0
+CBFV.US,D,20211122,000000,23.0542,23.208,22.8431,22.9013,8549.8847175296,0
+CBFV.US,D,20211123,000000,23.0164,23.1123,22.9197,22.9197,3731.9859335005,0
+CBFV.US,D,20211124,000000,22.9294,22.9294,22.9197,22.9197,2180.0914506329,0
+CBFV.US,D,20211126,000000,22.728,22.9971,22.1047,22.7232,3264.9710824645,0
+CBFV.US,D,20211129,000000,22.7571,23.0164,22.6805,22.6805,3405.4888252541,0
+CBFV.US,D,20211130,000000,22.8054,22.911,22.6612,22.6612,2258.6160716036,0
+CBFV.US,D,20211201,000000,22.8083,22.8093,22.6612,22.6902,5155.7612979423,0
+CBFV.US,D,20211202,000000,22.911,22.9197,22.911,22.9197,3665.8599368937,0
+CBFV.US,D,20211206,000000,22.7571,22.939,22.7474,22.7571,1925.9196511752,0
+CBFV.US,D,20211208,000000,22.7765,23.1123,22.7765,23.1123,717.0537757058,0
+CBFV.US,D,20211209,000000,22.8238,22.9197,22.7765,22.7861,15315.400745371,0
+CBFV.US,D,20211210,000000,22.7958,23.0164,22.7377,22.9583,6210.6775875614,0
+CBFV.US,D,20211213,000000,22.8722,22.9874,22.7474,22.7474,4060.5494791409,0
+CBFV.US,D,20211214,000000,22.7861,22.939,22.7474,22.9013,6567.1380380203,0
+CBFV.US,D,20211215,000000,23.1441,23.1441,22.5848,22.9197,4978.0476820613,0
+CBFV.US,D,20211216,000000,22.728,22.9777,22.728,22.968,10308.422939794,0
+CBFV.US,D,20211217,000000,22.6902,23.0832,22.6815,23.0638,4265.1267811434,0
+CBFV.US,D,20211220,000000,22.8238,22.9874,22.6612,22.8238,9373.3600190246,0
+CBFV.US,D,20211221,000000,22.9197,23.0116,22.6612,22.8819,19382.149536694,0
+CBFV.US,D,20211222,000000,22.8431,22.9157,22.8238,22.8722,11541.052845293,0
+CBFV.US,D,20211223,000000,22.8722,22.8916,22.8722,22.8916,1130.3412544987,0
+CBFV.US,D,20211227,000000,23.0929,23.1983,22.9971,23.0164,3106.8886218262,0
+CBFV.US,D,20211228,000000,23.0638,23.4955,23.0638,23.3135,5353.1060690659,0
+CBFV.US,D,20211229,000000,23.1123,23.4384,23.0164,23.4094,10251.59591146,0
+CBFV.US,D,20211230,000000,23.303,23.4955,23.0358,23.1123,4303.3558729318,0
+CBFV.US,D,20211231,000000,23.1123,23.2458,23.0251,23.0832,4901.5894984846,0
+CBFV.US,D,20220104,000000,23.0542,23.2555,23.0542,23.1219,4954.2836520308,0
+CBFV.US,D,20220105,000000,23.2274,23.2555,23.2274,23.2555,1292.556589925,0
+CBFV.US,D,20220106,000000,23.2555,23.2555,23.2555,23.2555,2018.9093339037,0
+CBFV.US,D,20220107,000000,23.2555,23.3706,23.0445,23.3706,3862.1714893203,0
+CBFV.US,D,20220110,000000,23.2942,23.4733,23.2555,23.2749,3072.7924048258,0
+CBFV.US,D,20220111,000000,23.2652,23.3513,23.0164,23.3513,5314.8769772776,0
+CBFV.US,D,20220112,000000,23.4858,23.4955,23.2555,23.3329,4146.3066309905,0
+CBFV.US,D,20220114,000000,23.9272,24.6657,23.4094,23.4094,18800.447410292,0
+CBFV.US,D,20220118,000000,23.4094,23.5913,23.4094,23.572,3826.008834926,0
+CBFV.US,D,20220119,000000,23.7064,23.7375,23.5052,23.5294,3905.5666745936,0
+CBFV.US,D,20220120,000000,23.4665,23.4858,23.3997,23.4858,2069.5370500558,0
+CBFV.US,D,20220121,000000,23.3997,23.5129,23.1403,23.2555,3917.9652989573,0
+CBFV.US,D,20220124,000000,23.2555,23.7017,23.208,23.2274,4187.6353788698,0
+CBFV.US,D,20220125,000000,23.1123,23.5439,23.1123,23.208,7254.2284715137,0
+CBFV.US,D,20220126,000000,23.2177,23.4384,23.1123,23.4384,14037.309217203,0
+CBFV.US,D,20220127,000000,23.3232,23.3513,23.1123,23.2749,10454.106776068,0
+CBFV.US,D,20220128,000000,23.0445,23.3997,23.0445,23.0638,3198.8450858576,0
+CBFV.US,D,20220131,000000,23.3609,23.9843,23.2197,23.3706,19244.731449994,0
+CBFV.US,D,20220201,000000,23.3416,23.8313,23.3416,23.8313,5531.852903644,0
+CBFV.US,D,20220202,000000,23.8217,25.0489,23.6397,24.0801,19466.873469846,0
+CBFV.US,D,20220203,000000,24.4063,24.4063,23.7355,23.9078,4332.2859964473,0
+CBFV.US,D,20220204,000000,23.7394,24.896,23.7394,24.4063,6180.7142453489,0
+CBFV.US,D,20220207,000000,24.4256,24.5117,24.0714,24.5117,10434.475620826,0
+CBFV.US,D,20220208,000000,24.3008,24.4304,24.0656,24.4304,3358.9939838899,0
+CBFV.US,D,20220209,000000,24.6463,25.1253,24.6463,24.656,5533.9193410379,0
+CBFV.US,D,20220210,000000,24.896,24.896,24.4924,24.4924,62215.263838796,0
+CBFV.US,D,20220211,000000,24.685,24.838,24.5069,24.7905,6238.5744923799,0
+CBFV.US,D,20220214,000000,24.7518,25.7013,24.7518,25.0877,56985.110794672,0
+CBFV.US,D,20220215,000000,25.0586,25.2018,25.0586,25.0973,3460.2494161941,0
+CBFV.US,D,20220216,000000,25.1738,25.1738,25.0683,25.1738,2376.4030030596,0
+CBFV.US,D,20220217,000000,25.0673,25.5125,24.6898,25.3287,17385.971014123,0
+CBFV.US,D,20220218,000000,25.8513,25.8513,25.8513,25.8513,1456.8383627452,0
+CBFV.US,D,20220222,000000,25.1605,25.5209,25.1246,25.3287,5612.4439620085,0
+CBFV.US,D,20220223,000000,25.3576,25.561,24.9463,25.1738,4365.3489947508,0
+CBFV.US,D,20220224,000000,25.077,25.8513,24.6802,25.0673,7370.9821842726,0
+CBFV.US,D,20220225,000000,25.2609,25.2609,24.535,24.535,8141.7633322215,0
+CBFV.US,D,20220228,000000,24.4285,24.7527,24.3414,24.3414,3453.0168853153,0
+CBFV.US,D,20220301,000000,24.8454,24.8454,24.5931,24.6415,2958.1051294607,0
+CBFV.US,D,20220302,000000,24.8224,25.1447,24.8224,24.9221,1501.2667667155,0
+CBFV.US,D,20220303,000000,24.8738,24.9705,24.3995,24.6318,2415.665313545,0
+CBFV.US,D,20220307,000000,24.5156,24.6704,23.6833,23.7317,6056.728001711,0
+CBFV.US,D,20220308,000000,23.3154,23.7607,22.4444,23.1799,10876.693223134,0
+CBFV.US,D,20220309,000000,23.0638,23.5816,23.0638,23.3542,3116.187590099,0
+CBFV.US,D,20220310,000000,23.5478,23.8274,23.5478,23.8274,939.19579555702,0
+CBFV.US,D,20220314,000000,23.3833,23.8526,23.1316,23.2575,3340.3960473441,0
+CBFV.US,D,20220315,000000,23.7897,24.3801,23.7027,23.8091,1954.8497746908,0
+CBFV.US,D,20220316,000000,23.9059,23.9059,23.9059,23.9059,410.18782270202,0
+CBFV.US,D,20220317,000000,24.5737,24.5737,24.1769,24.1769,3561.5048484984,0
+CBFV.US,D,20220318,000000,24.1963,24.1963,23.8962,23.8962,7928.9202806432,0
+CBFV.US,D,20220321,000000,24.0801,24.1575,24.0801,24.1575,814.17633322215,0
+CBFV.US,D,20220322,000000,24.1963,24.1963,23.7553,23.8865,2481.7913101518,0
+CBFV.US,D,20220323,000000,24.0801,24.1103,22.9574,23.4994,6843.0074301146,0
+CBFV.US,D,20220324,000000,23.3736,23.9116,22.8148,23.9116,1416.5428335629,0
+CBFV.US,D,20220329,000000,23.1703,23.8962,21.7573,23.2381,13015.455925887,0
+CBFV.US,D,20220330,000000,23.5139,23.5139,23.1799,23.1799,606.49937512869,0
+CBFV.US,D,20220331,000000,23.2284,23.2284,23.2284,23.2284,1061.115601801,0
+CBFV.US,D,20220401,000000,22.725,23.209,22.2067,22.3768,2139.7959214506,0
+CBFV.US,D,20220404,000000,22.4541,23.3639,22.4541,22.5509,48966.300487391,0
+CBFV.US,D,20220405,000000,22.5993,23.3639,22.5993,23.3348,5118.565424851,0
+CBFV.US,D,20220406,000000,23.0154,23.4123,22.8606,22.8606,9580.0037584211,0
+CBFV.US,D,20220407,000000,23.2284,23.2284,22.4187,22.4187,24262.041442541,0
+CBFV.US,D,20220408,000000,22.3186,22.3186,22.1153,22.1153,1901.1224024476,0
+CBFV.US,D,20220411,000000,22.1734,22.1734,20.6151,20.8184,5451.2618452793,0
+CBFV.US,D,20220412,000000,21.0411,21.4669,20.9845,21.4669,5438.8632209155,0
+CBFV.US,D,20220413,000000,21.7864,21.9701,21.375,21.9699,6163.1495275002,0
+CBFV.US,D,20220414,000000,21.9701,21.9701,21.9701,21.9701,714.98733831184,0
+CBFV.US,D,20220418,000000,21.7767,22.9477,21.767,22.677,7542.4964879717,0
+CBFV.US,D,20220419,000000,22.3089,22.8896,22.2607,22.3283,6738.6523417194,0
+CBFV.US,D,20220420,000000,22.0427,22.2606,21.9605,22.1734,7343.0852794541,0
+CBFV.US,D,20220422,000000,22.4541,22.7444,22.1734,22.5509,3541.8736932558,0
+CBFV.US,D,20220425,000000,22.5993,23.6226,22.5509,23.6226,3879.736207169,0
+CBFV.US,D,20220426,000000,22.9913,23.6154,22.5239,22.9284,2512.7878710612,0
+CBFV.US,D,20220428,000000,22.7444,23.6639,22.7444,23.5187,1767.8371905369,0
+CBFV.US,D,20220429,000000,22.5993,23.3154,22.4396,22.638,3381.7247952235,0
+CBFV.US,D,20220502,000000,22.6186,22.6186,21.4573,21.6024,13583.726209228,0
+CBFV.US,D,20220503,000000,21.7776,22.2412,21.6798,21.9701,5824.2537948899,0
+CBFV.US,D,20220504,000000,22.1734,22.3574,21.8831,22.0379,16147.141796441,0
+CBFV.US,D,20220505,000000,21.5637,22.2599,21.4863,21.4863,4946.0179024549,0
+CBFV.US,D,20220506,000000,21.499,22.1833,21.499,22.1833,1077.6471009527,0
+CBFV.US,D,20220509,000000,21.7523,22.125,21.6798,22.125,2059.204863086,0
+CBFV.US,D,20220510,000000,22.2122,22.2315,21.554,21.554,2755.5942648522,0
+CBFV.US,D,20220511,000000,21.5443,21.554,20.712,21.0991,9904.4344292736,0
+CBFV.US,D,20220512,000000,20.896,21.554,20.896,21.554,4961.5161829096,0
+CBFV.US,D,20220513,000000,21.4185,21.9992,21.1538,21.7185,8431.0645673766,0
+CBFV.US,D,20220516,000000,21.3894,21.767,21.3894,21.7476,17396.303201093,0
+CBFV.US,D,20220517,000000,21.7282,22.3863,21.4451,21.5927,6822.343056175,0
+CBFV.US,D,20220518,000000,21.4379,21.8928,21.4088,21.4088,2025.1086460856,0
+CBFV.US,D,20220519,000000,21.898,21.9862,21.5158,21.9862,1338.8309614628,0
+CBFV.US,D,20220520,000000,21.6046,21.6241,21.6046,21.6241,760.37422544147,0
+CBFV.US,D,20220523,000000,21.6436,21.7513,20.9978,21.3208,8661.5209148071,0
+CBFV.US,D,20220524,000000,21.1348,21.3746,20.5674,21.0174,6167.8204980367,0
+CBFV.US,D,20220525,000000,21.2327,21.5066,21.2327,21.5066,1734.3481996965,0
+CBFV.US,D,20220526,000000,21.8492,21.9666,21.673,21.859,7091.7160622828,0
+CBFV.US,D,20220527,000000,22.0938,22.0938,21.7904,21.9347,4561.2233442813,0
+CBFV.US,D,20220531,000000,22.2405,22.2405,22.0154,22.1426,1743.5462750042,0
+CBFV.US,D,20220601,000000,22.4197,22.4852,21.722,22.4558,5330.7956450305,0
+CBFV.US,D,20220602,000000,22.4558,23.3853,22.1134,22.9934,10806.71647825,0
+CBFV.US,D,20220603,000000,22.9352,23.8158,22.9352,23.3658,24223.642327169,0
+CBFV.US,D,20220606,000000,23.2288,23.2386,23.1016,23.1016,10134.234972416,0
+CBFV.US,D,20220607,000000,22.7004,22.7004,21.4284,21.4284,16929.568608116,0
+CBFV.US,D,20220608,000000,21.4284,21.4284,20.9392,21.2132,8090.2182373585,0
+CBFV.US,D,20220609,000000,21.2424,21.8492,20.8218,21.2718,9013.091793237,0
+CBFV.US,D,20220610,000000,21.7202,21.7202,21.0018,21.1642,1212.1019238892,0
+CBFV.US,D,20220613,000000,20.6964,21.6436,20.6652,20.6652,1852.9011703298,0
+CBFV.US,D,20220614,000000,20.7532,20.7532,20.3716,20.3716,7062.0778196244,0
+CBFV.US,D,20220615,000000,20.4695,20.5184,20.3618,20.5184,1390.9533882068,0
+CBFV.US,D,20220616,000000,20.8364,20.8364,20.2054,20.7044,2707.300165584,0
+CBFV.US,D,20220617,000000,20.6652,20.9943,20.1074,20.1956,26935.030526223,0
+CBFV.US,D,20220621,000000,20.0586,21.037,20.0488,20.5184,16716.99086767,0
+CBFV.US,D,20220622,000000,20.45,20.7156,20.1074,20.7156,3883.6317966097,0
+CBFV.US,D,20220623,000000,20.3653,21.1348,20.3653,20.949,5360.4338876889,0
+CBFV.US,D,20220624,000000,20.6946,22.0546,20.6946,21.5654,7907.2787395708,0
+CBFV.US,D,20220627,000000,21.5654,21.5654,21.5654,21.5654,698.03171502221,0
+CBFV.US,D,20220628,000000,21.1446,21.5262,21.1446,21.4676,1679.1597478499,0
+CBFV.US,D,20220629,000000,21.6486,21.8932,21.5654,21.8785,5753.9071091875,0
+CBFV.US,D,20220630,000000,21.761,22.3677,21.5262,22.3677,1988.8282832112,0
+CBFV.US,D,20220701,000000,22.4264,23.4098,21.8687,21.8687,15998.518985297,0
+CBFV.US,D,20220705,000000,21.81,22.353,21.3626,21.9666,7281.8096186431,0
+CBFV.US,D,20220706,000000,22.1134,22.2796,21.9176,22.2112,8164.8248481881,0
+CBFV.US,D,20220707,000000,22.1134,23.581,22.1134,22.8374,12666.771707153,0
+CBFV.US,D,20220708,000000,22.72,22.9156,22.4161,22.857,4236.2246834071,0
+CBFV.US,D,20220711,000000,22.6026,23.1603,22.6026,22.6026,3447.2342236748,0
+CBFV.US,D,20220712,000000,22.6026,22.8472,22.4068,22.6515,5182.6044317389,0
+CBFV.US,D,20220713,000000,22.4264,22.7102,22.4264,22.4949,3049.6729687061,0
+CBFV.US,D,20220714,000000,22.3278,23.3266,21.9372,22.5928,12924.31781577,0
+CBFV.US,D,20220715,000000,22.6515,23.4831,22.0113,22.6319,4704.3045157353,0
+CBFV.US,D,20220718,000000,22.6417,22.6515,22.4068,22.6124,2618.3854376089,0
+CBFV.US,D,20220719,000000,22.808,23.0478,22.4607,22.6417,5146.8341388753,0
+CBFV.US,D,20220720,000000,22.671,23.1212,22.2405,22.5145,2941.3400817481,0
+CBFV.US,D,20220721,000000,22.5047,23.4734,22.3677,22.6026,7131.5743886164,0
+CBFV.US,D,20220722,000000,22.2798,22.6319,22.2798,22.6319,831.91481116849,0
+CBFV.US,D,20220725,000000,22.4656,22.5928,22.4656,22.5536,1951.0139736126,0
+CBFV.US,D,20220726,000000,22.5536,22.949,22.5536,22.857,777.74836768946,0
+CBFV.US,D,20220727,000000,22.8759,22.8759,22.8668,22.8668,2963.8242658337,0
+CBFV.US,D,20220728,000000,22.4656,22.9744,22.4656,22.9744,565.17062724346,0
+CBFV.US,D,20220729,000000,22.888,24.3736,22.888,23.1603,13302.460911756,0
+CBFV.US,D,20220801,000000,23.1212,23.1896,22.6808,22.994,6379.3762301152,0
+CBFV.US,D,20220802,000000,22.7689,23.0135,22.2601,22.7982,6044.1574855657,0
+CBFV.US,D,20220803,000000,22.9925,22.9925,22.534,22.534,586.63280296157,0
+CBFV.US,D,20220805,000000,22.6221,22.671,22.0252,22.671,1463.5159823013,0
+CBFV.US,D,20220808,000000,22.4558,22.5047,22.0252,22.2698,11796.020578019,0
+CBFV.US,D,20220809,000000,21.7855,22.1231,21.7855,22.1231,1073.1087859053,0
+CBFV.US,D,20220810,000000,21.8492,22.2112,21.8492,22.1622,6379.3762301152,0
+CBFV.US,D,20220811,000000,22.0742,22.0742,21.859,22.0154,3428.8380730593,0
+CBFV.US,D,20220812,000000,21.8394,21.9764,21.8394,21.9568,886.08125464752,0
+CBFV.US,D,20220815,000000,21.8198,21.9176,21.8198,21.9176,2705.2561488489,0
+CBFV.US,D,20220816,000000,21.8002,22.1134,21.8002,21.81,3221.370374451,0
+CBFV.US,D,20220817,000000,22.0546,22.0546,21.8198,21.8198,633.64518786789,0
+CBFV.US,D,20220818,000000,21.8198,21.8198,21.6813,21.6813,561.1100917365,0
+CBFV.US,D,20220819,000000,21.8593,21.9977,21.7505,21.9977,2178.7247706165,0
+CBFV.US,D,20220822,000000,21.9088,21.9978,21.741,21.9978,660.1889908179,0
+CBFV.US,D,20220823,000000,21.711,22.0077,21.3747,22.0028,954.3926605392,0
+CBFV.US,D,20220824,000000,21.8396,21.8396,21.5527,21.5527,1337.5651375989,0
+CBFV.US,D,20220825,000000,21.5873,21.7407,21.434,21.7407,827.0055045774,0
+CBFV.US,D,20220826,000000,21.5725,21.5873,21.3252,21.5626,11763.091742981,0
+CBFV.US,D,20220829,000000,21.5626,21.7604,21.4637,21.6121,2341.4972476788,0
+CBFV.US,D,20220830,000000,21.7604,21.8593,21.5132,21.5626,10954.28440354,0
+CBFV.US,D,20220831,000000,21.7209,22.0176,21.5626,21.5626,3977.3100916962,0
+CBFV.US,D,20220901,000000,21.6687,22.4627,21.3747,21.5626,6436.0844035938,0
+CBFV.US,D,20220902,000000,21.3945,21.7585,21.3945,21.7585,838.1266054947,0
+CBFV.US,D,20220906,000000,21.5626,22.0572,21.5626,22.0572,2682.2073394179,0
+CBFV.US,D,20220907,000000,21.9236,22.1956,21.9187,21.9187,464.0532110037,0
+CBFV.US,D,20220908,000000,21.5626,22.1363,21.5428,21.7604,2607.3926605197,0
+CBFV.US,D,20220909,000000,21.6417,21.7604,21.6417,21.7604,1410.3577981485,0
+CBFV.US,D,20220912,000000,21.7505,21.8593,21.7505,21.7604,2475.9614678607,0
+CBFV.US,D,20220913,000000,21.345,21.8989,21.345,21.7407,11664.012843899,0
+CBFV.US,D,20220914,000000,21.4637,21.4637,21.2659,21.4637,6276.3449540544,0
+CBFV.US,D,20220915,000000,21.3252,21.3252,21.3252,21.3252,315.4348623816,0
+CBFV.US,D,20220916,000000,21.6714,23.1551,21.6022,23.1551,51369.376146183,0
+CBFV.US,D,20220919,000000,22.5715,22.5715,21.7802,22.0572,13034.94128425,0
+CBFV.US,D,20220920,000000,21.8099,22.4528,21.7604,22.0868,1978.5449541051,0
+CBFV.US,D,20220921,000000,21.889,22.5023,21.711,22.5023,3196.8110091366,0
+CBFV.US,D,20220922,000000,22.5814,22.5814,22.1462,22.4528,2765.1100917105,0
+CBFV.US,D,20220923,000000,22.2896,22.5122,22.0952,22.5122,3896.4293577522,0
+CBFV.US,D,20220926,000000,21.9583,22.3737,21.6912,21.6912,3820.6036696797,0
+CBFV.US,D,20220927,000000,21.4697,21.7209,21.4697,21.7209,1671.1981651179,0
+CBFV.US,D,20220928,000000,21.2957,22.0868,21.2957,21.9187,3934.8477063756,0
+CBFV.US,D,20220929,000000,22.0967,22.1759,21.5033,21.5428,2170.6366972221,0
+CBFV.US,D,20220930,000000,21.4935,21.8593,21.4935,21.523,3849.9229357344,0
+CBFV.US,D,20221003,000000,21.7604,22.2154,21.6813,21.6813,3176.5908256506,0
+CBFV.US,D,20221004,000000,21.7209,21.9583,21.5181,21.523,6351.1596329526,0
+CBFV.US,D,20221005,000000,21.3054,21.3054,21.3054,21.3054,1013.0311926486,0
+CBFV.US,D,20221006,000000,21.5527,21.5527,21.2758,21.3549,1357.7853210849,0
+CBFV.US,D,20221007,000000,21.4621,21.4621,21.3252,21.3252,2130.1963302501,0
+CBFV.US,D,20221010,000000,21.4934,21.5033,21.4934,21.5033,1564.0311926421,0
+CBFV.US,D,20221011,000000,22.1759,22.1759,21.4439,21.5626,1231.4091742974,0
+CBFV.US,D,20221012,000000,21.523,21.523,21.523,21.523,448.8880733892,0
+CBFV.US,D,20221013,000000,21.5071,21.8692,21.4736,21.7604,3318.1321100526,0
+CBFV.US,D,20221014,000000,22.2524,22.2524,21.7604,21.7604,1272.8605504437,0
+CBFV.US,D,20221018,000000,21.6319,21.6319,21.5626,21.5626,1019.0972476944,0
+CBFV.US,D,20221019,000000,21.3153,21.3153,21.3153,21.3153,885.6440366868,0
+CBFV.US,D,20221020,000000,21.3153,21.3252,21.0582,21.0582,2839.9247706087,0
+CBFV.US,D,20221021,000000,21.2659,21.2659,20.8999,20.8999,472.1412843981,0
+CBFV.US,D,20221025,000000,21.1373,21.1472,20.4746,20.7515,16843.412843838,0
+CBFV.US,D,20221026,000000,20.9296,21.7604,20.4746,20.4746,2750.9559632703,0
+CBFV.US,D,20221028,000000,21.1175,21.7505,21.1175,21.5181,2925.8605504242,0
+CBFV.US,D,20221031,000000,21.5132,21.983,21.1472,21.1472,2191.8678898824,0
+CBFV.US,D,20221101,000000,21.3153,21.9446,21.1175,21.1175,3042.1266054687,0
+CBFV.US,D,20221102,000000,21.0681,21.3153,21.0681,21.2506,3032.0165137257,0
+CBFV.US,D,20221103,000000,21.5676,21.8593,21.2956,21.7505,5117.7284403066,0
+CBFV.US,D,20221104,000000,21.6912,22.3044,21.4934,21.9681,7920.2458714662,0
+CBFV.US,D,20221107,000000,21.7703,22.2946,21.497,21.7604,6904.1816512947,0
+CBFV.US,D,20221108,000000,22.0572,22.5616,21.7881,22.2006,8479.3339448541,0
+CBFV.US,D,20221109,000000,22.255,22.4231,21.8297,21.8297,5781.9614678217,0
+CBFV.US,D,20221110,000000,22.077,22.077,21.622,21.622,5404.8550458078,0
+CBFV.US,D,20221111,000000,21.5824,21.8099,21.1472,21.8099,1826.8935779601,0
+CBFV.US,D,20221114,000000,21.5626,21.5626,21.5626,21.5626,1733.8807339245,0
+CBFV.US,D,20221115,000000,21.6121,21.7357,21.6121,21.7357,5494.8348623205,0
+CBFV.US,D,20221116,000000,21.7407,21.8,21.7407,21.8,5305.7761467264,0
+CBFV.US,D,20221117,000000,22,22,22,22,1313,0
+CBFV.US,D,20221118,000000,21.88,22.5,21.62,21.82,4419,0
+CBFV.US,D,20221121,000000,21.87,22.49,21.72,22.37,4438,0
+CBFV.US,D,20221122,000000,22.33,22.33,21.965,21.98,4307,0
+CBFV.US,D,20221123,000000,22.36,22.39,22.015,22.015,1197,0
+CBFV.US,D,20221125,000000,22.09,22.37,22,22.37,3550,0
+CBFV.US,D,20221128,000000,22.33,22.5,21.71,21.71,5616,0
+CBFV.US,D,20221129,000000,21.57,22,21.57,22,994,0
+CBFV.US,D,20221130,000000,22,22.5,22,22.48,10838,0
+CBFV.US,D,20221201,000000,22.3,22.7781,22.3,22.6,6579,0
+CBFV.US,D,20221202,000000,22.68,22.68,22.6,22.6,1657,0
+CBFV.US,D,20221205,000000,22.6,23,22.5,22.8,3933,0
+CBFV.US,D,20221206,000000,22.73,22.73,22.73,22.73,627,0
+CBFV.US,D,20221207,000000,22.66,22.66,22.5408,22.5408,873,0
+CBFV.US,D,20221208,000000,22.5,22.52,22.5,22.52,784,0
+CBFV.US,D,20221209,000000,22.4,22.4899,22.02,22.4899,2619,0
+CBFV.US,D,20221212,000000,22.2,22.25,21.65,21.91,1449,0
+CBFV.US,D,20221213,000000,22.11,22.902,21.5,21.5,13624,0
+CBFV.US,D,20221214,000000,21.31,21.38,21.31,21.31,1073,0
+CBFV.US,D,20221215,000000,20.87,21.8299,20.87,21.24,2261,0
+CBFV.US,D,20221216,000000,20.95,21.06,20.95,21.06,1882,0
+CBFV.US,D,20221219,000000,21.36,21.36,21.03,21.05,7626,0
+CBFV.US,D,20221220,000000,21.4799,21.4799,21.05,21.26,2714,0
+CBFV.US,D,20221221,000000,21.25,21.49,21.25,21.28,3262,0
+CBFV.US,D,20221222,000000,21.25,21.42,21.25,21.25,3789,0
+CBFV.US,D,20221223,000000,21.2501,21.2501,21.2501,21.2501,431,0
+CBFV.US,D,20221227,000000,21.25,21.25,21.25,21.25,341,0
+CBFV.US,D,20221228,000000,21.25,21.25,21.05,21.05,2154,0
+CBFV.US,D,20221229,000000,21.2499,21.2499,21.19,21.19,1296,0
+CBFV.US,D,20221230,000000,21.02,21.4799,21.02,21.43,3505,0
+CBFV.US,D,20230103,000000,21.46,21.64,21.46,21.64,710,0
+CBFV.US,D,20230104,000000,21.42,21.94,21.29,21.29,10809,0
+CBFV.US,D,20230105,000000,21.06,21.74,21.03,21.55,1784,0
+CBFV.US,D,20230106,000000,21.76,22.05,21.76,22.04,2152,0
+CBFV.US,D,20230109,000000,22.06,22.7124,22.0513,22.14,1240,0
+CBFV.US,D,20230110,000000,22.16,22.425,22.0501,22.42,2111,0
+CBFV.US,D,20230111,000000,22.1728,22.4999,22.0501,22.12,2962,0
+CBFV.US,D,20230112,000000,22.1346,22.1346,22.1346,22.1346,293,0
+CBFV.US,D,20230117,000000,22.06,22.06,22.01,22.01,1862,0
+CBFV.US,D,20230118,000000,22.01,22.7199,22.01,22.01,1479,0
+CBFV.US,D,20230119,000000,22.22,22.22,22.22,22.22,754,0
+CBFV.US,D,20230120,000000,21.52,22.095,21.52,21.8187,2122,0
+CBFV.US,D,20230123,000000,21.56,21.57,21.56,21.57,327,0
+CBFV.US,D,20230124,000000,21.6,21.6,21.6,21.6,1222,0
+CBFV.US,D,20230125,000000,21.6,21.7699,21.6,21.7699,916,0
+CBFV.US,D,20230126,000000,21.6,21.6001,21.6,21.6001,541,0
+CBFV.US,D,20230127,000000,21.62,21.77,21.415,21.7699,2414,0
+CBFV.US,D,20230130,000000,21.69,22.19,21.68,22.19,5030,0
+CBFV.US,D,20230131,000000,21.7148,22.15,21.7148,21.79,3248,0
+CBFV.US,D,20230201,000000,21.68,22.18,21.68,22,1894,0
+CBFV.US,D,20230203,000000,21.98,22,21.76,21.76,1678,0
+CBFV.US,D,20230206,000000,21.96,22,21.96,21.96,1754,0
+CBFV.US,D,20230207,000000,21.9,22.19,21.9,22.19,712,0
+CBFV.US,D,20230208,000000,21.8,21.9,21.06,21.86,2119,0
+CBFV.US,D,20230209,000000,21.95,22.1899,21.95,22.1899,16198,0
+CBFV.US,D,20230213,000000,22.145,22.145,22,22,970,0
+CBFV.US,D,20230214,000000,22.2899,22.29,21.78,21.78,2365,0
+CBFV.US,D,20230216,000000,21.96,22.03,21.96,22.01,4197,0
+CBFV.US,D,20230217,000000,22,22,22,22,912,0
+CBFV.US,D,20230221,000000,22.29,22.385,22.29,22.385,746,0
+CBFV.US,D,20230222,000000,22.5,23.2699,22.5,22.81,6514,0
+CBFV.US,D,20230224,000000,23.11,24.02,23.1,23.6,4603,0
+CBFV.US,D,20230227,000000,23.59,24.44,22.79,24.44,4933,0
+CBFV.US,D,20230228,000000,24.56,24.56,24.06,24.49,3471,0
+CBFV.US,D,20230301,000000,24.31,24.815,24.13,24.8,1348,0
+CBFV.US,D,20230302,000000,24.51,24.51,24.32,24.32,2840,0
+CBFV.US,D,20230306,000000,24.62,24.9,24.6,24.6,2692,0
+CBFV.US,D,20230307,000000,24.9802,24.9802,24.1,24.1,2251,0
+CBFV.US,D,20230308,000000,24.1,24.49,24.1,24.47,2869,0
+CBFV.US,D,20230309,000000,24.0101,24.0101,24.0101,24.0101,1011,0
+CBFV.US,D,20230310,000000,23.99,23.99,23.99,23.99,523,0
+CBFV.US,D,20230313,000000,23.2,23.2,22.1501,22.1501,2801,0
+CBFV.US,D,20230314,000000,23,23.99,22.51,22.77,10037,0
+CBFV.US,D,20230315,000000,22.51,22.75,22.44,22.75,3506,0
+CBFV.US,D,20230316,000000,23,23,22.5,22.5,1548,0
+CBFV.US,D,20230317,000000,22.75,23.3,22.75,23.3,2892,0
+CBFV.US,D,20230321,000000,22.86,23,22.35,22.44,14216,0
+CBFV.US,D,20230322,000000,22.36,22.36,21.75,21.76,14824,0
+CBFV.US,D,20230323,000000,22,22.03,21.6155,21.72,8138,0
+CBFV.US,D,20230327,000000,21.845,21.845,21.56,21.7,1754,0
+CBFV.US,D,20230328,000000,21.87,21.87,21.56,21.66,6680,0
+CBFV.US,D,20230329,000000,21.8,21.8,21.67,21.67,940,0
+CBFV.US,D,20230330,000000,21.93,22.83,21.9,22,4713,0
+CBFV.US,D,20230331,000000,22.46,22.46,21.7,21.71,5106,0
+CBFV.US,D,20230403,000000,21.71,22.2,21.71,21.71,3157,0
+CBFV.US,D,20230404,000000,22.3317,22.37,21.93,21.985,1872,0
+CBFV.US,D,20230405,000000,23.73,23.73,21.8,21.9,10035,0
+CBFV.US,D,20230406,000000,22.3,22.3,21.42,21.57,4993,0
+CBFV.US,D,20230410,000000,21.75,21.75,21,21.5,5366,0
+CBFV.US,D,20230411,000000,21.99,21.99,21.69,21.69,1660,0
+CBFV.US,D,20230412,000000,21.75,22.07,21.75,22.07,2523,0
+CBFV.US,D,20230413,000000,21.7774,22.4101,21.7774,22.13,2568,0
+CBFV.US,D,20230414,000000,22.3,22.75,22,22.73,3910,0
+CBFV.US,D,20230417,000000,22.3899,22.39,22.3899,22.39,507,0
+CBFV.US,D,20230418,000000,21.81,21.84,21,21.11,6587,0
+CBFV.US,D,20230419,000000,21.2,21.37,21.12,21.3502,3556,0
+CBFV.US,D,20230420,000000,21.17,21.64,21.17,21.64,3617,0
+CBFV.US,D,20230421,000000,21.58,21.58,21.46,21.57,2132,0
+CBFV.US,D,20230424,000000,21.34,21.71,21.3101,21.495,5703,0
+CBFV.US,D,20230425,000000,21.31,21.35,21.31,21.35,2026,0
+CBFV.US,D,20230426,000000,21.35,21.57,21.35,21.55,773,0
+CBFV.US,D,20230427,000000,21.35,21.35,21.11,21.16,1115,0
+CBFV.US,D,20230428,000000,21.2,21.77,21.2,21.77,5419,0
+CBFV.US,D,20230501,000000,21.7,21.7,21.36,21.37,3596,0
+CBFV.US,D,20230502,000000,21.37,21.37,21.02,21.02,1065,0
+CBFV.US,D,20230503,000000,21.096,21.096,20.8,20.8,1744,0
+CBFV.US,D,20230504,000000,20.29,20.3923,20.25,20.25,2248,0
+CBFV.US,D,20230505,000000,20.1,20.1,18.985,19.2,4782,0
+CBFV.US,D,20230508,000000,19,20.0799,17.2001,18.51,32549,0
+CBFV.US,D,20230509,000000,18.51,18.51,18.36,18.49,3301,0
+CBFV.US,D,20230510,000000,18.49,19.67,18.41,19.59,23583,0
+CBFV.US,D,20230511,000000,19,19.4,19,19.4,1985,0
+CBFV.US,D,20230512,000000,19,20.04,19,19.395,1307,0
+CBFV.US,D,20230515,000000,19.9702,19.9702,19.84,19.84,693,0
+CBFV.US,D,20230516,000000,19.5173,20.01,18.75,19.18,16591,0
+CBFV.US,D,20230517,000000,18.75,18.75,18.75,18.75,628,0
+CBFV.US,D,20230518,000000,19.3,19.3,18.71,18.75,3215,0
+CBFV.US,D,20230519,000000,18.9,18.9,18.62,18.62,2658,0
+CBFV.US,D,20230522,000000,18.7,18.7,18.7,18.7,313,0
+CBFV.US,D,20230523,000000,18.8,18.8,18.8,18.8,1533,0
+CBFV.US,D,20230524,000000,18.81,19.06,18.81,19.01,9636,0
+CBFV.US,D,20230525,000000,18.82,18.82,18.82,18.82,669,0
+CBFV.US,D,20230526,000000,19.05,19.27,18.93,18.93,1129,0
+CBFV.US,D,20230530,000000,19.07,19.123,18.95,18.9815,1917,0
+CBFV.US,D,20230531,000000,19.19,19.3815,19,19.33,1879,0
+CBFV.US,D,20230601,000000,19.4,22.47,19.25,19.25,21046,0
+CBFV.US,D,20230602,000000,19.08,20.36,19.08,20.36,2905,0
+CBFV.US,D,20230605,000000,20.31,20.31,18.68,18.745,17967,0
+CBFV.US,D,20230606,000000,19.02,19.95,18.971,19.02,7768,0
+CBFV.US,D,20230607,000000,19.11,20.14,19.11,20,8897,0
+CBFV.US,D,20230608,000000,20.05,20.87,19.5101,20.15,16148,0
+CBFV.US,D,20230609,000000,20.25,21.14,20.095,21.14,4090,0
+CBFV.US,D,20230612,000000,20.48,20.72,19.88,19.92,6902,0
+CBFV.US,D,20230613,000000,20,21.1899,20,20.01,5291,0
+CBFV.US,D,20230614,000000,20.12,22.46,20.12,20.33,28353,0
+CBFV.US,D,20230615,000000,20.43,20.85,19.57,19.93,26494,0
+CBFV.US,D,20230616,000000,20.43,20.71,19.41,19.45,37441,0
+CBFV.US,D,20230620,000000,20,20.74,19.36,19.65,57113,0
+CBFV.US,D,20230621,000000,19.65,20.33,19.37,19.52,20469,0
+CBFV.US,D,20230622,000000,19.59,19.59,19.59,19.59,1568,0
+CBFV.US,D,20230623,000000,20.33,20.34,20.18,20.34,4102,0
+CBFV.US,D,20230626,000000,20.225,20.64,20.17,20.6,4209,0
+CBFV.US,D,20230627,000000,20.57,20.7403,20.05,20.22,6893,0
+CBFV.US,D,20230628,000000,20.11,20.425,20.0056,20.11,1901,0
+CBFV.US,D,20230630,000000,20.45,20.7,20.45,20.7,796,0
+CBFV.US,D,20230703,000000,20.31,20.68,20.31,20.68,2374,0
+CBFV.US,D,20230705,000000,20.7,20.7,20.36,20.36,5671,0
+CBFV.US,D,20230706,000000,20.36,20.67,20.2,20.3,4136,0
+CBFV.US,D,20230707,000000,20.16,20.4322,20.16,20.26,1876,0
+CBFV.US,D,20230710,000000,20.26,20.64,19.96,20.32,14620,0
+CBFV.US,D,20230711,000000,20.35,20.6402,20.35,20.6402,1745,0
+CBFV.US,D,20230712,000000,20.69,20.84,20.57,20.57,1733,0
+CBFV.US,D,20230713,000000,20.6,20.8258,20.6,20.748,975,0
+CBFV.US,D,20230714,000000,20.9707,20.9707,20.9707,20.9707,1135,0
+CBFV.US,D,20230717,000000,21.2206,21.2206,20.56,20.735,8417,0
+CBFV.US,D,20230718,000000,20.83,21.3,20.83,21.3,2035,0
+CBFV.US,D,20230719,000000,21.08,21.48,21.08,21.48,5440,0
+CBFV.US,D,20230720,000000,21.4,21.82,21.4,21.82,1748,0
+CBFV.US,D,20230721,000000,21.58,21.58,21.52,21.55,7453,0
+CBFV.US,D,20230724,000000,21.56,21.92,21.56,21.92,3831,0
+CBFV.US,D,20230725,000000,21.75,22.6,21.75,22.23,12155,0
+CBFV.US,D,20230726,000000,21.89,22.5,21.89,22.5,4903,0
+CBFV.US,D,20230727,000000,22.36,22.49,22.1201,22.49,780,0
+CBFV.US,D,20230728,000000,22.3,23.11,22.3,22.8,5186,0
+CBFV.US,D,20230731,000000,22.47,23.15,22.47,22.9,8483,0
+CBFV.US,D,20230801,000000,22.71,23.06,22.525,22.77,10541,0
+CBFV.US,D,20230802,000000,22.5,22.57,22.5,22.57,2638,0
+CBFV.US,D,20230803,000000,22.58,22.58,21.46,22.4,2623,0
+CBFV.US,D,20230804,000000,22.4,22.6,21.74,22.6,9990,0
+CBFV.US,D,20230807,000000,22.46,22.85,22.46,22.67,7038,0
+CBFV.US,D,20230808,000000,22.55,22.84,22.55,22.78,3360,0
+CBFV.US,D,20230809,000000,22.69,23.09,22.67,22.7,6690,0
+CBFV.US,D,20230810,000000,22.75,22.84,22.4,22.7,3907,0
+CBFV.US,D,20230811,000000,22.75,22.75,22.7,22.7,703,0
+CBFV.US,D,20230814,000000,22.67,22.7,22.23,22.32,8548,0
+CBFV.US,D,20230815,000000,22.36,22.87,22.33,22.67,5105,0
+CBFV.US,D,20230816,000000,22.36,22.36,21.5,21.77,7386,0
+CBFV.US,D,20230817,000000,21.81,21.81,21.81,21.81,1741,0
+CBFV.US,D,20230818,000000,21.81,21.81,21.81,21.81,1552,0
+CBFV.US,D,20230821,000000,21.85,21.85,21.41,21.6,5082,0
+CBFV.US,D,20230822,000000,21.64,21.66,21.54,21.54,2595,0
+CBFV.US,D,20230823,000000,21.67,21.7438,21.55,21.55,2588,0
+CBFV.US,D,20230824,000000,21.59,21.68,21.4367,21.68,1653,0
+CBFV.US,D,20230825,000000,21.5201,21.53,21.52,21.52,1377,0
+CBFV.US,D,20230828,000000,21.52,21.84,21.33,21.52,6059,0
+CBFV.US,D,20230829,000000,21.52,21.87,21.52,21.87,1355,0
+CBFV.US,D,20230830,000000,21.62,21.62,21.52,21.52,2159,0
+CBFV.US,D,20230831,000000,21.68,21.9,21.61,21.61,5298,0
+CBFV.US,D,20230901,000000,21.94,21.94,21.67,21.67,1340,0
+CBFV.US,D,20230905,000000,21.61,21.6727,21.61,21.67,3398,0
+CBFV.US,D,20230906,000000,21.67,21.7209,20.1035,20.31,16006,0
+CBFV.US,D,20230907,000000,20.31,21.24,20.31,20.8,10706,0
+CBFV.US,D,20230908,000000,21.4,21.49,21.11,21.49,4012,0
+CBFV.US,D,20230911,000000,21.33,21.33,21.33,21.33,809,0
+CBFV.US,D,20230912,000000,21.36,21.95,21.36,21.41,4915,0
+CBFV.US,D,20230913,000000,21.43,21.5,21.41,21.41,1459,0
+CBFV.US,D,20230914,000000,21.75,21.75,21.52,21.5748,4988,0
+CBFV.US,D,20230915,000000,21.57,21.6,21.57,21.6,4059,0
+CBFV.US,D,20230918,000000,21.6,21.6,21.1541,21.26,9680,0
+CBFV.US,D,20230919,000000,21.3,21.6,21.3,21.3,850,0
+CBFV.US,D,20230920,000000,21.81,21.81,21.32,21.35,1240,0
+CBFV.US,D,20230921,000000,21.94,21.94,21.35,21.35,683,0
+CBFV.US,D,20230922,000000,21.37,21.45,21.36,21.45,1355,0
+CBFV.US,D,20230925,000000,21.32,21.32,21,21.17,4912,0
+CBFV.US,D,20230926,000000,21.2,21.35,21.2,21.35,632,0
+CBFV.US,D,20230927,000000,21.5979,21.5979,21.2,21.22,3089,0
+CBFV.US,D,20230928,000000,21.36,21.36,21.36,21.36,578,0
+CBFV.US,D,20230929,000000,21.4,21.4,21.4,21.4,354,0
+CBFV.US,D,20231002,000000,21.42,21.45,21.12,21.45,6847,0
+CBFV.US,D,20231003,000000,21.26,21.26,21.1892,21.1892,674,0
+CBFV.US,D,20231004,000000,21.24,21.79,21.24,21.43,5922,0
+CBFV.US,D,20231005,000000,21.48,21.54,21.2,21.53,13494,0
+CBFV.US,D,20231006,000000,21.4,21.55,21.23,21.4,24386,0
+CBFV.US,D,20231009,000000,21.44,21.99,21.4,21.4,4136,0
+CBFV.US,D,20231010,000000,21.47,21.7,20.52,21.66,7861,0
+CBFV.US,D,20231011,000000,21.74,21.74,21.54,21.6,4320,0
+CBFV.US,D,20231012,000000,21.6,21.86,21.6,21.86,1300,0
+CBFV.US,D,20231013,000000,21.71,21.71,21.5,21.57,2350,0
+CBFV.US,D,20231016,000000,21.6,21.6,21.29,21.57,11917,0
+CBFV.US,D,20231017,000000,21.62,22,21.345,21.56,20771,0
+CBFV.US,D,20231018,000000,21.66,22,21.541,21.64,3668,0
+CBFV.US,D,20231019,000000,21.05,21.52,21.05,21.52,1183,0
+CBFV.US,D,20231020,000000,21.52,21.6,21.34,21.47,1991,0
+CBFV.US,D,20231023,000000,21.34,21.5,21.04,21.28,10110,0
+CBFV.US,D,20231024,000000,21.31,21.35,20.7183,21.11,4866,0
+CBFV.US,D,20231025,000000,21.11,21.355,21.1005,21.29,7446,0
+CBFV.US,D,20231026,000000,21.31,21.31,21.25,21.31,7685,0
+CBFV.US,D,20231027,000000,21.2744,21.31,21.16,21.31,2150,0
+CBFV.US,D,20231030,000000,21.315,21.4,21.12,21.12,1603,0
+CBFV.US,D,20231031,000000,21.12,21.12,21.12,21.12,1003,0
+CBFV.US,D,20231101,000000,21,21,20.96,20.96,1313,0
+CBFV.US,D,20231102,000000,20.8,21.33,20.8,21.33,3154,0
+CBFV.US,D,20231103,000000,21.26,21.32,21.26,21.27,3760,0
+CBFV.US,D,20231106,000000,21.31,21.3163,21.27,21.27,3308,0
+CBFV.US,D,20231107,000000,20.99,21.03,20.99,21.03,2798,0
+CBFV.US,D,20231108,000000,21.094,21.31,21.094,21.31,2282,0
+CBFV.US,D,20231109,000000,21.12,21.12,21.12,21.12,545,0
+CBFV.US,D,20231110,000000,21.15,21.2,21.15,21.2,2145,0
+CBFV.US,D,20231113,000000,21.3,21.32,21.02,21.31,6340,0
+CBFV.US,D,20231114,000000,21.19,21.99,21.16,21.34,44158,0
+CBFV.US,D,20231115,000000,21.55,21.95,21.55,21.62,9498,0
+CBFV.US,D,20231116,000000,21.55,21.75,21.55,21.75,3567,0
+CBFV.US,D,20231117,000000,21.3983,21.8,21.3983,21.8,2689,0
+CBFV.US,D,20231120,000000,21.75,21.76,21.72,21.76,4809,0
+CBFV.US,D,20231121,000000,21.67,21.8,21.67,21.68,1246,0
+CBFV.US,D,20231122,000000,21.7101,21.7101,21.7101,21.7101,2767,0
+CBFV.US,D,20231127,000000,21.76,21.76,21.56,21.56,2975,0
+CBFV.US,D,20231128,000000,21.73,21.78,21.56,21.78,2053,0
+CBFV.US,D,20231129,000000,21.75,21.93,21.75,21.82,17231,0
+CBFV.US,D,20231130,000000,21.99,21.99,21.45,21.49,3284,0
+CBFV.US,D,20231201,000000,21.562,22.28,21.562,22.25,9898,0
+CBFV.US,D,20231204,000000,22.81,23.5,22.81,23.5,11142,0
+CBFV.US,D,20231205,000000,23.3,23.3,23.3,23.3,812,0
+CBFV.US,D,20231206,000000,23.44,23.45,23.04,23.04,720,0
+CBFV.US,D,20231207,000000,23.44,23.44,23.12,23.15,1971,0
+CBFV.US,D,20231208,000000,21.21,23.25,21.21,23.04,7043,0
+CBFV.US,D,20231211,000000,22.91,23.43,22.91,23.43,809,0
+CBFV.US,D,20231212,000000,22.92,23.2,22.92,23,7778,0
+CBFV.US,D,20231213,000000,23.0001,23.45,23.0001,23.27,4490,0
+CBFV.US,D,20231214,000000,23.36,24,23.36,23.82,10232,0
+CBFV.US,D,20231215,000000,23.5302,23.82,23.5302,23.66,4456,0
+CBFV.US,D,20231218,000000,23.67,23.6701,23.67,23.6701,656,0
+CBFV.US,D,20231219,000000,23.82,24.2,23.71,23.76,5168,0
+CBFV.US,D,20231220,000000,23.77,24.03,23.77,24.03,3270,0
+CBFV.US,D,20231221,000000,23.91,24,23.8,23.8,2884,0
+CBFV.US,D,20231222,000000,23.8201,24,23.82,23.86,1831,0
+CBFV.US,D,20231226,000000,23.6926,23.95,23.6926,23.9,3863,0
+CBFV.US,D,20231227,000000,23.92,23.95,23.68,23.68,6380,0
+CBFV.US,D,20231228,000000,23.76,23.87,23.76,23.79,1669,0
+CBFV.US,D,20231229,000000,23.76,23.81,23.75,23.81,3491,0
+CBFV.US,D,20240102,000000,23.935,23.98,23.8131,23.89,7800,0
+CBFV.US,D,20240103,000000,23.895,23.895,23.87,23.87,1109,0
+CBFV.US,D,20240104,000000,23.9,23.9,23.9,23.9,1699,0
+CBFV.US,D,20240105,000000,23.9,24.49,23.9,23.92,6542,0
+CBFV.US,D,20240108,000000,24.085,24.23,24.085,24.23,497,0
+CBFV.US,D,20240109,000000,24,24,23.95,24,1563,0
+CBFV.US,D,20240110,000000,23.95,24.08,23.62,24.08,3496,0
+CBFV.US,D,20240111,000000,24.16,24.16,24.16,24.16,184,0
+CBFV.US,D,20240112,000000,24.25,24.25,24.25,24.25,215,0
+CBFV.US,D,20240116,000000,24.1,24.18,23.8148,24.015,3406,0
+CBFV.US,D,20240118,000000,23.82,23.9521,23.82,23.9521,2196,0
+CBFV.US,D,20240119,000000,23.82,24.23,23.82,24.23,1070,0
+CBFV.US,D,20240122,000000,24.2,25.41,23.89,25.22,8358,0
+CBFV.US,D,20240123,000000,25.22,25.22,24.75,24.75,1186,0
+CBFV.US,D,20240124,000000,25.98,27.02,25.98,26.38,6275,0
+CBFV.US,D,20240125,000000,27,27,26.95,26.95,1026,0
+CBFV.US,D,20240126,000000,24.45,26.88,24.45,25.64,5616,0
+CBFV.US,D,20240129,000000,25.35,25.375,24.53,24.75,3202,0
+CBFV.US,D,20240130,000000,24.45,24.45,24.45,24.45,1115,0
+CBFV.US,D,20240131,000000,24.12,24.12,22.81,23.51,11485,0
+CBFV.US,D,20240201,000000,23.06,24.07,23.06,24.07,4312,0
+CBFV.US,D,20240202,000000,24.02,24.02,23.86,23.86,1155,0
+CBFV.US,D,20240205,000000,23.52,23.69,23.27,23.39,9287,0
+CBFV.US,D,20240206,000000,23.06,23.5,22.85,22.85,3439,0
+CBFV.US,D,20240207,000000,22.82,22.84,22.3,22.52,5600,0
+CBFV.US,D,20240208,000000,22.52,22.53,22.36,22.53,2663,0
+CBFV.US,D,20240209,000000,21.895,22.54,21.895,22.53,3337,0
+CBFV.US,D,20240212,000000,22.06,23.05,22.06,22.37,14557,0
+CBFV.US,D,20240213,000000,22.12,22.675,22.1,22.12,3308,0
+CBFV.US,D,20240214,000000,21.99,22,21.81,22,3200,0
+CBFV.US,D,20240215,000000,22.8,23.25,21.75,23.19,7054,0
+CBFV.US,D,20240216,000000,22.3,22.665,22,22.12,4721,0
+CBFV.US,D,20240220,000000,22.12,22.73,22.1,22.1,4143,0
+CBFV.US,D,20240221,000000,22,22.04,21.165,21.85,17680,0
+CBFV.US,D,20240222,000000,22.595,22.595,21.7001,22.19,1058,0
+CBFV.US,D,20240223,000000,21.75,22.09,21.66,21.83,5086,0
+CBFV.US,D,20240226,000000,21.97,22.22,21.8472,22.2,1125,0
+CBFV.US,D,20240227,000000,22.4,22.7,22.2,22.31,2200,0
+CBFV.US,D,20240228,000000,22.11,22.48,21.76,22.4,2891,0
+CBFV.US,D,20240229,000000,22.84,22.98,22.735,22.735,2406,0
+CBFV.US,D,20240301,000000,22.13,22.21,21.82,21.82,7780,0
+CBFV.US,D,20240304,000000,22.1,22.38,21.82,21.82,7639,0
+CBFV.US,D,20240305,000000,21.5601,22.2,21.5601,22.07,7957,0
+CBFV.US,D,20240306,000000,22.1901,22.55,22.08,22.08,1834,0
+CBFV.US,D,20240307,000000,22.49,22.49,22.11,22.11,4903,0
+CBFV.US,D,20240308,000000,22.28,22.28,22.2,22.2,259,0
+CBFV.US,D,20240311,000000,21.91,21.91,21.91,21.91,776,0
+CBFV.US,D,20240312,000000,21.82,21.9194,21.82,21.91,3356,0
+CBFV.US,D,20240313,000000,21.82,21.8201,21.58,21.58,2762,0
+CBFV.US,D,20240314,000000,21.56,21.7,21.51,21.7,3154,0
+CBFV.US,D,20240315,000000,21.38,21.99,21.38,21.99,7823,0
+CBFV.US,D,20240318,000000,21.91,21.91,21.82,21.82,1357,0
+CBFV.US,D,20240319,000000,21.65,21.65,21.6,21.6,2269,0
+CBFV.US,D,20240320,000000,21.99,21.99,21.99,21.99,767,0
+CBFV.US,D,20240321,000000,22,22,21.74,21.94,1025,0
+CBFV.US,D,20240322,000000,22,22,22,22,563,0
+CBFV.US,D,20240325,000000,21.81,21.9999,21.81,21.85,2732,0
+CBFV.US,D,20240326,000000,21.9,21.9,21.58,21.58,2525,0
+CBFV.US,D,20240327,000000,21.61,21.7,21.6,21.7,4164,0
+CBFV.US,D,20240328,000000,21.88,22,21.62,21.62,1705,0
+CBFV.US,D,20240401,000000,21.5101,21.81,21.5101,21.81,865,0
+CBFV.US,D,20240402,000000,21.68,21.78,21.56,21.74,1833,0
+CBFV.US,D,20240403,000000,21.5028,21.56,21.45,21.56,2418,0
+CBFV.US,D,20240404,000000,21.6999,21.6999,21.31,21.31,4512,0
+CBFV.US,D,20240405,000000,21.31,21.49,21.31,21.49,2110,0
+CBFV.US,D,20240408,000000,21.46,21.46,21.0101,21.0101,5007,0
+CBFV.US,D,20240409,000000,21.06,21.16,21.06,21.16,2238,0
+CBFV.US,D,20240410,000000,21.07,21.07,21.07,21.07,693,0
+CBFV.US,D,20240412,000000,21.16,21.4,21.0001,21.34,1340,0
+CBFV.US,D,20240417,000000,21.35,21.35,21.35,21.35,1620,0
+CBFV.US,D,20240419,000000,21.5,21.5,21.5,21.5,247,0
+CBFV.US,D,20240422,000000,21.5,21.5,21.4283,21.4283,590,0
+CBFV.US,D,20240423,000000,21.5,21.52,21.5,21.52,12085,0
+CBFV.US,D,20240424,000000,21.64,22.085,21.52,21.52,2878,0
+CBFV.US,D,20240425,000000,21.55,21.78,21.55,21.78,1442,0
+CBFV.US,D,20240426,000000,21.62,22.63,21.62,22.63,507,0
+CBFV.US,D,20240429,000000,21.82,22.28,21.82,22.28,2191,0
+CBFV.US,D,20240430,000000,21.93,22.2615,21.93,22.21,1268,0
+CBFV.US,D,20240501,000000,22.1243,22.65,22.06,22.3,4443,0
+CBFV.US,D,20240502,000000,22.11,22.38,22.11,22.17,2813,0
+CBFV.US,D,20240503,000000,22.38,22.38,22.21,22.3,1997,0
+CBFV.US,D,20240506,000000,22.3,22.3,22.13,22.25,6253,0
+CBFV.US,D,20240507,000000,22.25,22.4,22.25,22.4,46283,0
+CBFV.US,D,20240508,000000,22.32,22.48,22.31,22.48,6504,0
+CBFV.US,D,20240509,000000,22.4,22.4,22.4,22.4,348,0
+CBFV.US,D,20240510,000000,22.525,22.525,22.525,22.525,1570,0
+CBFV.US,D,20240513,000000,22.5301,22.65,22.5301,22.65,1477,0
+CBFV.US,D,20240514,000000,22.52,22.65,22.37,22.37,2411,0
+CBFV.US,D,20240515,000000,22.705,22.96,22.705,22.96,440,0
+CBFV.US,D,20240516,000000,22.69,22.69,22.69,22.69,501,0
+CBFV.US,D,20240517,000000,22.71,22.99,22.71,22.77,1180,0
+CBFV.US,D,20240520,000000,22.8,22.8,22.8,22.8,1462,0
+CBFV.US,D,20240521,000000,22.8,22.8001,22.8,22.8001,2820,0
+CBFV.US,D,20240522,000000,22.92,22.92,22.67,22.67,1120,0
+CBFV.US,D,20240523,000000,22.7,22.7237,22.7,22.7,2117,0
+CBFV.US,D,20240524,000000,22.63,22.655,22.56,22.56,2860,0
+CBFV.US,D,20240528,000000,22.71,22.71,22.3701,22.3701,1737,0
+CBFV.US,D,20240529,000000,22.3445,22.9899,22.31,22.45,4904,0
+CBFV.US,D,20240530,000000,22.4981,23,22.37,22.37,2411,0
+CBFV.US,D,20240531,000000,22.63,23,22.38,22.38,2877,0
+CBFV.US,D,20240603,000000,22.6,22.6,22.6,22.6,864,0
+CBFV.US,D,20240604,000000,22.77,23,22.42,22.69,3767,0
+CBFV.US,D,20240605,000000,22.75,23,22.52,22.82,1540,0
+CBFV.US,D,20240607,000000,22.56,22.5865,22.52,22.52,948,0
+CBFV.US,D,20240610,000000,22.69,22.69,22.69,22.69,623,0
+CBFV.US,D,20240613,000000,22.8,22.81,22.77,22.81,1460,0
+CBFV.US,D,20240614,000000,22.77,22.77,22.6,22.74,1024,0
+CBFV.US,D,20240617,000000,22.62,22.7434,22.62,22.7434,1420,0
+CBFV.US,D,20240618,000000,22.85,22.85,22.85,22.85,1033,0
+CBFV.US,D,20240620,000000,22.76,22.89,22.76,22.89,1563,0
+CBFV.US,D,20240621,000000,22.81,22.81,20.75,21,11155,0
+CBFV.US,D,20240624,000000,21.31,22.09,21.31,22.045,6383,0
+CBFV.US,D,20240625,000000,22.8999,22.8999,21.61,21.61,17907,0
+CBFV.US,D,20240627,000000,22.04,22.22,21.51,22.18,10240,0
+CBFV.US,D,20240628,000000,22.9,22.9,21.84,22.66,9362,0
+CBFV.US,D,20240701,000000,22.15,22.9,22.1201,22.24,3382,0
+CBFV.US,D,20240702,000000,22.22,22.22,22.22,22.22,817,0
+CBFV.US,D,20240703,000000,22.2,22.2768,22,22.2768,3533,0
+CBFV.US,D,20240708,000000,20.99,22.11,20.99,22.11,1383,0
+CBFV.US,D,20240709,000000,22,22,21.81,21.81,1055,0
+CBFV.US,D,20240710,000000,22.15,22.15,22.15,22.15,840,0
+CBFV.US,D,20240711,000000,22.16,22.64,22.16,22.64,663,0
+CBFV.US,D,20240712,000000,22.86,22.86,22.86,22.86,216,0
+CBFV.US,D,20240715,000000,22.89,22.9,22.6,22.6,2387,0
+CBFV.US,D,20240716,000000,22.75,23,22.75,22.9,4271,0
+CBFV.US,D,20240718,000000,23.4899,23.72,23.05,23.72,3738,0
+CBFV.US,D,20240719,000000,23.7,23.7,23.43,23.43,455,0
+CBFV.US,D,20240722,000000,23.67,23.67,23.35,23.35,1634,0
+CBFV.US,D,20240723,000000,23.36,23.72,23.36,23.72,2107,0
+CBFV.US,D,20240724,000000,23.71,24.11,23.71,24.11,10728,0
+CBFV.US,D,20240725,000000,24.5,25,24.5,25,1127,0
+CBFV.US,D,20240726,000000,24.8849,25.45,24.86,25,3232,0
+CBFV.US,D,20240729,000000,25,25,24.2,24.52,6733,0
+CBFV.US,D,20240730,000000,24.5,26,24.2501,24.37,1951,0
+CBFV.US,D,20240731,000000,24.95,25.97,24.5,25.25,34182,0
+CBFV.US,D,20240801,000000,25,25,24.5,25,18496,0
+CBFV.US,D,20240802,000000,24.775,24.775,24.28,24.28,4678,0
+CBFV.US,D,20240805,000000,24.06,24.27,23.75,23.75,2945,0
+CBFV.US,D,20240806,000000,23.5,23.69,23.4,23.67,1803,0
+CBFV.US,D,20240807,000000,23.71,23.97,23.4,23.97,1798,0
+CBFV.US,D,20240808,000000,23.89,24.4,23.89,24.02,1157,0
+CBFV.US,D,20240809,000000,23.4105,24.45,23.4105,24.41,3917,0
+CBFV.US,D,20240812,000000,24.48,24.48,24.48,24.48,1342,0
+CBFV.US,D,20240813,000000,24.5,24.57,24.47,24.57,2287,0
+CBFV.US,D,20240815,000000,24.68,24.68,24.49,24.49,1148,0
+CBFV.US,D,20240816,000000,24.51,24.89,24.51,24.89,2035,0
+CBFV.US,D,20240819,000000,24.89,25.37,24.8,25.14,5298,0
+CBFV.US,D,20240820,000000,24.5701,25.18,24.5701,25.18,1342,0
+CBFV.US,D,20240821,000000,25.48,25.48,25.48,25.48,208,0
+CBFV.US,D,20240822,000000,24.66,24.67,24.66,24.67,791,0
+CBFV.US,D,20240823,000000,25.91,25.91,25.5,25.88,937,0
+CBFV.US,D,20240826,000000,25.69,25.95,24.8152,25.95,1509,0
+CBFV.US,D,20240827,000000,25.75,26.72,25.75,26.72,7854,0
+CBFV.US,D,20240828,000000,26.49,27.835,26.49,27.38,9310,0
+CBFV.US,D,20240829,000000,27,27.49,26.64,27.25,2438,0
+CBFV.US,D,20240830,000000,27.3,28.391,26.41,27.6,12478,0
+CBFV.US,D,20240903,000000,26.95,26.95,26.16,26.16,1990,0
+CBFV.US,D,20240904,000000,26.38,26.96,25.895,26.53,10878,0
+CBFV.US,D,20240905,000000,25.87,26.88,25.87,26.55,6001,0
+CBFV.US,D,20240906,000000,26.1,26.77,25.74,26.75,9154,0
+CBFV.US,D,20240909,000000,26.7,27.8,26.28,26.28,15584,0
+CBFV.US,D,20240910,000000,25.42,26.985,25.31,26.84,7651,0
+CBFV.US,D,20240911,000000,27.39,27.39,27.39,27.39,491,0
+CBFV.US,D,20240912,000000,27.3,27.8,26.63,26.96,3701,0
+CBFV.US,D,20240913,000000,27.03,27.131,27.03,27.09,2116,0
+CBFV.US,D,20240916,000000,27.07,27.3,27.07,27.3,741,0
+CBFV.US,D,20240917,000000,27.23,27.79,27.2,27.79,5397,0
+CBFV.US,D,20240918,000000,27.79,28.3,27.2599,27.5,9969,0
+CBFV.US,D,20240919,000000,27.5,28,27.5,27.88,6711,0
+CBFV.US,D,20240920,000000,27.82,29.39,27.61,29.39,14116,0
+CBFV.US,D,20240923,000000,29,29.5,27.7384,28.92,3041,0
+CBFV.US,D,20240924,000000,28.91,29,28.6175,29,4193,0
+CBFV.US,D,20240925,000000,29,29.3,28.25,28.25,9633,0
+CBFV.US,D,20240926,000000,28.2,28.35,28,28,2079,0
+CBFV.US,D,20240927,000000,27.25,28.45,27.01,28.4,5734,0
+CBFV.US,D,20241001,000000,27.6687,28.232,27.6687,28.1815,2685,0
+CBFV.US,D,20241002,000000,27.73,27.74,27.65,27.74,1434,0
+CBFV.US,D,20241003,000000,27.7,28.4,27.7,28.04,1122,0
+CBFV.US,D,20241004,000000,27.99,28.05,27.97,28.05,2196,0
+CBFV.US,D,20241007,000000,27.5,27.5,27.31,27.31,1771,0
+CBFV.US,D,20241008,000000,27.365,27.365,27.18,27.18,942,0
+CBFV.US,D,20241009,000000,27.57,28.05,27.57,28.05,2709,0
+CBFV.US,D,20241010,000000,27.9,28.25,27.9,28.25,1247,0
+CBFV.US,D,20241011,000000,28,28.25,28,28.25,675,0
+CBFV.US,D,20241014,000000,28.04,28.04,28.04,28.04,489,0
+CBFV.US,D,20241015,000000,27.76,28.6,27.75,27.86,2941,0
+CBFV.US,D,20241017,000000,28.7,28.7,28.69,28.69,686,0
+CBFV.US,D,20241021,000000,28.14,28.14,28.14,28.14,1054,0
+CBFV.US,D,20241023,000000,27.8143,28.58,27.8143,28.58,1088,0
+CBFV.US,D,20241024,000000,28.23,28.89,28.23,28.89,4951,0
+CBFV.US,D,20241025,000000,28.71,28.71,28.2125,28.5,1479,0
+CBFV.US,D,20241028,000000,28.5,28.5,28.48,28.48,3686,0
+CBFV.US,D,20241029,000000,28.46,28.6,28.01,28.6,2998,0
+CBFV.US,D,20241030,000000,28.23,28.65,27.7808,28.65,3413,0
+CBFV.US,D,20241031,000000,27.1619,28.65,27.1619,28.65,6802,0
+CBFV.US,D,20241101,000000,27.855,28.57,27.56,28.57,1353,0
+CBFV.US,D,20241104,000000,28.3399,28.45,28.05,28.45,14800,0
+CBFV.US,D,20241105,000000,28.7,28.8,28.5,28.69,5241,0
+CBFV.US,D,20241106,000000,28.77,29.9,28.7,29.9,15047,0
+CBFV.US,D,20241107,000000,29.41,29.41,29.1,29.28,2873,0
+CBFV.US,D,20241108,000000,28.6,28.825,28.51,28.51,7536,0
+CBFV.US,D,20241111,000000,28.69,29.15,28.69,28.95,10697,0
+CBFV.US,D,20241112,000000,28.71,29.2,28.52,29.05,4790,0
+CBFV.US,D,20241113,000000,29.04,29.05,28.66,28.69,17019,0
+CBFV.US,D,20241114,000000,28.51,28.7,28.49,28.7,13848,0
+CBFV.US,D,20241115,000000,28.7,29,28.6,28.89,8508,0
+CBFV.US,D,20241118,000000,28.81,29.16,28.66,29.02,3549,0
+CBFV.US,D,20241119,000000,29.01,29.26,28.68,29.26,3297,0
+CBFV.US,D,20241120,000000,29.5,29.71,29.49,29.49,4317,0
+CBFV.US,D,20241121,000000,29.7,30,28.8,29.9,15289,0
+CBFV.US,D,20241122,000000,30,30,29.9,30,1851,0
+CBFV.US,D,20241125,000000,29.81,30.24,29.3,30.11,8918,0
+CBFV.US,D,20241126,000000,30.39,30.98,30.39,30.9,4782,0
+CBFV.US,D,20241127,000000,30.9,31.79,30.9,31.56,5143,0
+CBFV.US,D,20241129,000000,31.87,31.99,31.47,31.985,4476,0
+CBFV.US,D,20241202,000000,31.98,32.99,31.98,32.63,7464,0
+CBFV.US,D,20241203,000000,32.4553,33.04,32.4553,32.93,6002,0
+CBFV.US,D,20241204,000000,32.53,32.93,32.53,32.93,6428,0
+CBFV.US,D,20241205,000000,32.95,33.5,32.735,33.13,6666,0
+CBFV.US,D,20241206,000000,33.28,33.72,31.99,33.7,13679,0
+CBFV.US,D,20241209,000000,33.5,33.5,32.795,33.1,5918,0
+CBFV.US,D,20241210,000000,33.1,33.1,32.1,32.23,8421,0
+CBFV.US,D,20241211,000000,32.13,32.29,31.3,31.64,2966,0
+CBFV.US,D,20241212,000000,30.72,31.96,30.4458,31.72,5492,0
+CBFV.US,D,20241216,000000,31.49,32,31.49,31.94,7964,0
+CBFV.US,D,20241217,000000,31.62,31.62,30.89,30.89,2949,0
+CBFV.US,D,20241218,000000,30.85,30.88,29.61,29.61,6246,0
+CBFV.US,D,20241219,000000,29.56,29.84,29.26,29.69,7384,0
+CBFV.US,D,20241220,000000,29.32,29.52,29.07,29.43,11317,0
+CBFV.US,D,20241223,000000,29.26,29.39,29.01,29.03,8962,0
+CBFV.US,D,20241224,000000,28.75,29.23,28.66,28.96,4777,0
+CBFV.US,D,20241226,000000,28.66,28.81,28.66,28.81,5309,0
+CBFV.US,D,20241227,000000,28.66,28.76,28.66,28.67,7107,0
+CBFV.US,D,20241230,000000,28.51,28.66,28.21,28.46,10118,0
+CBFV.US,D,20241231,000000,28.3,28.86,28.3,28.58,7461,0
+CBFV.US,D,20250102,000000,28.57,28.99,28.27,28.33,17587,0
+CBFV.US,D,20250103,000000,28.2,28.51,28.11,28.35,11468,0
+CBFV.US,D,20250106,000000,28.35,28.385,28.06,28.27,5906,0
+CBFV.US,D,20250107,000000,28.02,28.11,28.02,28.02,4934,0
+CBFV.US,D,20250108,000000,27.45,27.87,27.44,27.61,5568,0
+CBFV.US,D,20250110,000000,27.36,27.5514,26.85,26.85,13219,0
+CBFV.US,D,20250113,000000,26.62,26.99,26.53,26.73,10454,0
+CBFV.US,D,20250114,000000,26.61,27.28,26.57,27.1,8551,0
+CBFV.US,D,20250115,000000,27.65,28.65,27.5,27.99,7791,0
+CBFV.US,D,20250116,000000,27.91,28.4,27.84,28.35,3228,0
+CBFV.US,D,20250117,000000,28.03,28.4078,28.03,28.28,1526,0
+CBFV.US,D,20250121,000000,28.06,28.93,28.01,28.22,5922,0
+CBFV.US,D,20250122,000000,28.11,28.87,28.11,28.49,5276,0
+CBFV.US,D,20250123,000000,28.75,28.75,28.75,28.75,1257,0
+CBFV.US,D,20250124,000000,28.62,29.5,28.62,29.5,2612,0
+CBFV.US,D,20250127,000000,29.49,29.49,29.06,29.21,2169,0
+CBFV.US,D,20250128,000000,28.84,29.2,27.915,29.15,4793,0
+CBFV.US,D,20250129,000000,29.07,29.84,29.07,29.26,5058,0
+CBFV.US,D,20250130,000000,29.06,29.69,28.56,29.69,8052,0
+CBFV.US,D,20250131,000000,29.39,29.8,28.51,29.8,4506,0
+CBFV.US,D,20250203,000000,29.1,29.25,29,29.25,5336,0
+CBFV.US,D,20250204,000000,29.3,30.24,29.21,29.8,6621,0
+CBFV.US,D,20250205,000000,29.65,31.59,29.65,31.09,6728,0
+CBFV.US,D,20250206,000000,30.48,31.55,30.48,31.55,16973,0
+CBFV.US,D,20250207,000000,30.45,31.55,30.355,31.25,41106,0
+CBFV.US,D,20250210,000000,30.5,31.2975,30.5,31.05,21463,0
+CBFV.US,D,20250211,000000,30.68,31,30.55,30.55,11068,0
+CBFV.US,D,20250212,000000,30,31.34,29.992,31.01,11026,0
+CBFV.US,D,20250213,000000,29.52,31.24,29.52,30.75,13098,0
+CBFV.US,D,20250214,000000,30.33,30.64,30.09,30.62,10546,0
+CBFV.US,D,20250218,000000,30.09,30.88,29.98,30.405,30802,0
+CBFV.US,D,20250219,000000,30.04,30.735,29.66,30.19,18323,0
+CBFV.US,D,20250220,000000,29.7,29.7,28.81,29.17,16929,0
+CBFV.US,D,20250221,000000,28.83,29.19,28.52,28.52,17002,0
+CBFV.US,D,20250224,000000,28.77,28.77,28.01,28.01,18066,0
+CBFV.US,D,20250225,000000,27.78,28.165,27.76,27.81,14701,0
+CBFV.US,D,20250226,000000,27.94,28.33,27.61,27.73,20012,0
+CBFV.US,D,20250227,000000,27.57,28.6999,27.57,27.8,13739,0
+CBFV.US,D,20250228,000000,27.57,28.81,27.57,27.96,12048,0
+CBFV.US,D,20250303,000000,27.595,28.1,27.595,27.81,8997,0
+CBFV.US,D,20250304,000000,27.94,28,27.57,27.91,17092,0
+CBFV.US,D,20250305,000000,28.09,29,27.865,28.27,12685,0
+CBFV.US,D,20250306,000000,28.01,28.36,27.78,28.1,52871,0
+CBFV.US,D,20250307,000000,27.86,28.51,27.86,28.48,39566,0
+CBFV.US,D,20250310,000000,28.16,28.25,27.61,27.61,15983,0
+CBFV.US,D,20250311,000000,27.58,27.58,26.9,26.9,47043,0
+CBFV.US,D,20250312,000000,27.3,27.645,27.05,27.07,15899,0
+CBFV.US,D,20250313,000000,28,28,27.17,27.58,37651,0
+CBFV.US,D,20250314,000000,28,28,27.7,27.7,5926,0
+CBFV.US,D,20250317,000000,27.56,28.26,27.56,28.16,20466,0
+CBFV.US,D,20250318,000000,27.78,28.3,27.7501,28.27,13499,0
+CBFV.US,D,20250319,000000,28.02,29.1,28.02,28.63,17925,0
+CBFV.US,D,20250320,000000,28.2,28.65,28.06,28.19,28870,0
+CBFV.US,D,20250321,000000,28.29,29.1,27.83,28.09,28840,0
+CBFV.US,D,20250324,000000,28.705,29,28.36,28.4,10440,0
+CBFV.US,D,20250325,000000,27.86,29.34,27.86,28.67,4388,0
+CBFV.US,D,20250326,000000,29.15,29.27,29.05,29.08,5666,0
+CBFV.US,D,20250327,000000,29.5,29.59,29.17,29.3,12575,0
+CBFV.US,D,20250328,000000,29.05,29.06,28.7,28.76,10965,0
+CBFV.US,D,20250331,000000,28.28,28.82,28.27,28.45,10642,0
+CBFV.US,D,20250401,000000,28.44,28.6,28.22,28.47,8486,0
+CBFV.US,D,20250402,000000,28.23,28.44,28.18,28.19,15101,0
+CBFV.US,D,20250403,000000,27.81,27.85,27.22,27.25,29316,0
+CBFV.US,D,20250404,000000,26.0301,27.23,26.01,26.86,13286,0
+CBFV.US,D,20250407,000000,26.46,26.69,26.26,26.48,10042,0
+CBFV.US,D,20250408,000000,26.69,27.015,26.04,26.49,17161,0
+CBFV.US,D,20250409,000000,26.11,28.64,26.11,27.78,11977,0
+CBFV.US,D,20250410,000000,27.485,27.71,26.76,27.19,15331,0
+CBFV.US,D,20250411,000000,26.81,27.31,26.81,26.86,5807,0
+CBFV.US,D,20250414,000000,27,27.515,27,27.39,11558,0
+CBFV.US,D,20250415,000000,27.48,28.39,27.48,27.98,6839,0
+CBFV.US,D,20250416,000000,28.39,28.39,28,28.17,15720,0
+CBFV.US,D,20250417,000000,28.39,28.82,28.35,28.63,14751,0
+CBFV.US,D,20250421,000000,28.58,29.17,28.57,28.8,10004,0
+CBFV.US,D,20250422,000000,28.75,29.55,28.75,28.83,30856,0
+CBFV.US,D,20250423,000000,29.5,29.92,29.49,29.49,15170,0
+CBFV.US,D,20250424,000000,29.43,29.7,29.38,29.4,18376,0
+CBFV.US,D,20250425,000000,29.24,29.25,28.98,28.99,11825,0
+CBFV.US,D,20250428,000000,28.98,29.25,28.975,29.2,17871,0
+CBFV.US,D,20250429,000000,29.14,29.26,29.115,29.15,18751,0
+CBFV.US,D,20250430,000000,28.86,29.08,28.68,28.68,11919,0
+CBFV.US,D,20250501,000000,28.86,29.24,28.86,29.08,46017,0
+CBFV.US,D,20250502,000000,28.91,29.49,28.91,29.46,31788,0
+CBFV.US,D,20250505,000000,29.465,30.54,29.465,29.86,30667,0
+CBFV.US,D,20250506,000000,29.94,29.94,29.24,29.24,14717,0
+CBFV.US,D,20250507,000000,29.48,29.84,29.33,29.5,14830,0
+CBFV.US,D,20250508,000000,29.69,29.8,29.465,29.57,13449,0
+CBFV.US,D,20250509,000000,29.37,29.795,29.09,29.09,7075,0
+CBFV.US,D,20250512,000000,29.625,29.73,29.4,29.44,9508,0
+CBFV.US,D,20250513,000000,29.68,29.73,29.43,29.43,8735,0
+CBFV.US,D,20250514,000000,29.02,29.68,29.02,29.39,14001,0
+CBFV.US,D,20250515,000000,29.7,29.75,29.63,29.72,11897,0
+CBFV.US,D,20250516,000000,29.12,29.705,28.9501,29.435,11616,0
+CBFV.US,D,20250519,000000,29.59,29.61,29.49,29.57,6456,0
+CBFV.US,D,20250520,000000,29.14,29.75,29.14,29.55,15398,0
+CBFV.US,D,20250521,000000,29.37,29.74,29.19,29.48,10449,0
+CBFV.US,D,20250522,000000,29.48,29.49,28.99,29.23,11300,0
+CBFV.US,D,20250523,000000,29.23,29.627,28.77,28.86,10823,0
+CBFV.US,D,20250527,000000,29.04,29.18,28.64,28.64,17282,0
+CBFV.US,D,20250528,000000,28.88,29.1,28.7,29,19490,0
+CBFV.US,D,20250529,000000,28.91,29.25,28.91,29.24,15630,0
+CBFV.US,D,20250530,000000,29.09,29.35,28.99,29.14,8919,0
+CBFV.US,D,20250602,000000,29.26,29.34,28.8001,28.9,11370,0
+CBFV.US,D,20250603,000000,29.08,29.13,28.575,28.66,12960,0
+CBFV.US,D,20250604,000000,28.69,28.69,28.45,28.45,10052,0
+CBFV.US,D,20250605,000000,29.2,29.2,28.56,28.58,14444,0
+CBFV.US,D,20250606,000000,28.6,28.74,28.58,28.63,11403,0
+CBFV.US,D,20250609,000000,28.545,28.68,28.35,28.35,13509,0
+CBFV.US,D,20250610,000000,28.46,28.58,28.275,28.45,14499,0
+CBFV.US,D,20250611,000000,28.6,28.88,28.505,28.55,16947,0
+CBFV.US,D,20250612,000000,28.515,28.68,28.45,28.68,6740,0
+CBFV.US,D,20250613,000000,28.34,28.55,28.26,28.26,13529,0
+CBFV.US,D,20250616,000000,28.44,28.7,27.86,27.87,19862,0
+CBFV.US,D,20250617,000000,27.76,27.89,27.76,27.78,20407,0
+CBFV.US,D,20250618,000000,27.875,28.04,27.53,27.53,17148,0
+CBFV.US,D,20250620,000000,27.595,27.6,27.12,27.485,18766,0
+CBFV.US,D,20250623,000000,27.49,27.755,27.11,27.5,30676,0
+CBFV.US,D,20250624,000000,27.6,27.66,27.54,27.64,17873,0
+CBFV.US,D,20250625,000000,27.63,27.73,27.58,27.58,16390,0
+CBFV.US,D,20250626,000000,27.48,27.8,27.44,27.68,16172,0
+CBFV.US,D,20250627,000000,28.18,28.67,27.63,28.03,568660,0
+CBFV.US,D,20250630,000000,28.08,28.69,27.7801,28.5,20250,0
+CBFV.US,D,20250701,000000,28.705,29,28.145,28.715,27045,0
+CBFV.US,D,20250702,000000,28.8,28.91,28.59,28.59,11255,0
+CBFV.US,D,20250703,000000,29,29.25,29,29.25,7823,0
+CBFV.US,D,20250707,000000,28.98,29.43,28.8301,28.84,14874,0
+CBFV.US,D,20250708,000000,28.99,29.28,28.9,28.99,12594,0
+CBFV.US,D,20250709,000000,28.78,29.28,28.78,29.28,6032,0
+CBFV.US,D,20250710,000000,28.98,29.24,28.82,29.04,12177,0
+CBFV.US,D,20250711,000000,29,29.12,28.51,28.53,7223,0
+CBFV.US,D,20250714,000000,28.615,28.615,28.38,28.61,6290,0
+CBFV.US,D,20250715,000000,28.41,28.41,27.76,27.76,8952,0
+CBFV.US,D,20250716,000000,27.95,28.385,27.49,27.6,15781,0
+CBFV.US,D,20250717,000000,27.505,28.065,27.505,27.89,21928,0
+CBFV.US,D,20250718,000000,28.03,28.03,27.52,27.56,10980,0
+CBFV.US,D,20250721,000000,27.8,28.425,27.8,28.4,11143,0
+CBFV.US,D,20250722,000000,28.4,29,28.4,28.68,20698,0
+CBFV.US,D,20250723,000000,29.22,31.43,29,31.27,52653,0
+CBFV.US,D,20250724,000000,32.09,33.055,31.8067,32.49,64731,0
+CBFV.US,D,20250725,000000,31.5121,32.74,31.5121,32.41,31222,0
+CBFV.US,D,20250728,000000,33.26,33.979,32.83,32.91,26645,0
+CBFV.US,D,20250729,000000,33,33.285,32.05,33.22,31306,0
+CBFV.US,D,20250730,000000,33.22,33.949,32.6849,32.99,31972,0
+CBFV.US,D,20250731,000000,32.99,32.99,31.08,31.655,19897,0
+CBFV.US,D,20250801,000000,31.0501,31.09,30.25,30.81,18590,0
+CBFV.US,D,20250804,000000,30.6,31.785,29.995,31.5,17653,0
+CBFV.US,D,20250805,000000,31.6,31.745,30.59,31.49,9731,0
+CBFV.US,D,20250806,000000,31.28,31.3601,31.12,31.215,8092,0
+CBFV.US,D,20250807,000000,31.23,31.23,30.124,30.79,11892,0
+CBFV.US,D,20250808,000000,30.58,31.2999,30,30.78,15145,0
+CBFV.US,D,20250811,000000,31.3,31.3,30.8101,31.18,9992,0
+CBFV.US,D,20250812,000000,30.87,32.24,30.87,32.24,11791,0
+CBFV.US,D,20250813,000000,32.04,32.91,32.04,32.78,15513,0
+CBFV.US,D,20250814,000000,32.7,32.7,31.75,31.89,7442,0
+CBFV.US,D,20250815,000000,31.88,31.88,31.535,31.63,5771,0
+CBFV.US,D,20250818,000000,31.8,31.95,31.495,31.87,6560,0
+CBFV.US,D,20250819,000000,31.94,32.38,31.3201,31.86,5754,0
+CBFV.US,D,20250820,000000,31.69,32.18,31.69,32.17,4930,0
+CBFV.US,D,20250821,000000,31.81,31.81,31.62,31.62,3697,0
+CBFV.US,D,20250822,000000,31.7824,32.94,31.7824,32.84,17531,0
+CBFV.US,D,20250825,000000,32.62,32.76,32.3,32.76,6028,0
+CBFV.US,D,20250826,000000,30.06,32.93,30.06,32.76,10527,0
+CBFV.US,D,20250827,000000,32.94,33,32.6401,32.89,6612,0
+CBFV.US,D,20250828,000000,32.3286,33.2,32.3286,33.12,4771,0
+CBFV.US,D,20250829,000000,33.04,33.4,33,33.29,9326,0
+CBFV.US,D,20250902,000000,32.93,32.93,32.72,32.72,3527,0
+CBFV.US,D,20250903,000000,32.86,32.99,32.58,32.63,6850,0
+CBFV.US,D,20250904,000000,32.91,33.15,32.82,33.15,4281,0
+CBFV.US,D,20250905,000000,33.48,33.48,32.175,32.81,6858,0
+CBFV.US,D,20250908,000000,31.8321,32.92,31.8321,32.57,12172,0
+CBFV.US,D,20250909,000000,31.83,33.07,31.83,33.05,9966,0
+CBFV.US,D,20250910,000000,33.09,33.34,33.0292,33.29,8045,0
+CBFV.US,D,20250911,000000,33.4,33.45,33.4,33.45,6465,0
+CBFV.US,D,20250912,000000,33.0001,33.3,32.8023,33.3,10617,0
+CBFV.US,D,20250915,000000,33.44,33.44,32.16,33.3,8898,0
+CBFV.US,D,20250916,000000,33.42,33.42,33.23,33.35,8284,0
+CBFV.US,D,20250917,000000,33.35,33.9,33,33.4,49865,0
+CBFV.US,D,20250918,000000,33.62,33.91,33.6,33.91,32160,0
+CBFV.US,D,20250919,000000,33.98,33.98,33.5,33.9,54085,0
+CBFV.US,D,20250922,000000,33.76,33.88,33.23,33.87,72856,0
+CBFV.US,D,20250923,000000,34,34,33.045,33.89,48960,0
+CBFV.US,D,20250924,000000,33.98,33.98,33.69,33.91,6181,0
+CBFV.US,D,20250925,000000,33.93,33.98,32,33.89,9198,0
+CBFV.US,D,20250926,000000,33.44,33.96,33.44,33.96,9512,0
+CBFV.US,D,20250929,000000,32.82,33.99,32.76,33.56,4546,0
+CBFV.US,D,20250930,000000,33.12,33.22,32.99,33.21,5969,0
+CBFV.US,D,20251001,000000,32.99,33.33,32.99,33.33,3708,0
+CBFV.US,D,20251002,000000,32.67,32.67,32.155,32.46,5524,0
+CBFV.US,D,20251003,000000,32.72,33.23,32.6685,33.1,5257,0
+CBFV.US,D,20251006,000000,33.02,33.38,32.37,32.72,9347,0
+CBFV.US,D,20251007,000000,32.87,32.975,31.8,32.07,6795,0
+CBFV.US,D,20251008,000000,32.4,33.12,32.33,33.12,7860,0
+CBFV.US,D,20251009,000000,32.84,32.88,32.75,32.75,4778,0
+CBFV.US,D,20251010,000000,32.265,32.31,32.21,32.21,4392,0
+CBFV.US,D,20251013,000000,32.37,32.39,32.08,32.39,4074,0
+CBFV.US,D,20251014,000000,31.89,32.64,31.89,32.6,6764,0
+CBFV.US,D,20251015,000000,32.74,32.74,32.3464,32.59,5563,0
+CBFV.US,D,20251016,000000,31.83,32.04,31.3407,31.81,6873,0
+CBFV.US,D,20251017,000000,31.83,31.94,31.39,31.94,5681,0
+CBFV.US,D,20251020,000000,32.18,32.22,31.08,32.22,7238,0
+CBFV.US,D,20251021,000000,32.48,32.48,32.4021,32.48,7729,0
+CBFV.US,D,20251022,000000,32.2,32.73,32.2,32.7,9929,0
+CBFV.US,D,20251023,000000,32.64,32.7,30.97,32.64,5298,0
+CBFV.US,D,20251024,000000,32.62,33.61,32.5683,33.61,4699,0
+CBFV.US,D,20251027,000000,33.77,34,33.39,33.53,7279,0
+CBFV.US,D,20251028,000000,33.7,33.72,33.22,33.26,4678,0
+CBFV.US,D,20251029,000000,33.16,33.2,32.31,32.34,6559,0
+CBFV.US,D,20251030,000000,32.5,32.5,32.08,32.08,3497,0
+CBFV.US,D,20251031,000000,32.09,32.5,32.09,32.37,8242,0
+CBFV.US,D,20251103,000000,32.37,32.37,31.85,32,10287,0
+CBFV.US,D,20251104,000000,31.805,31.91,31.8,31.91,4781,0
+CBFV.US,D,20251105,000000,32.25,32.25,31.86,32,5336,0
+CBFV.US,D,20251106,000000,32.45,32.45,31.72,32,8414,0
+CBFV.US,D,20251107,000000,32.2,33.27,32.2,33.22,5556,0
+CBFV.US,D,20251110,000000,33.95,33.95,33.67,33.95,2209,0
+CBFV.US,D,20251111,000000,33.99,33.99,33.2801,33.83,2892,0
+CBFV.US,D,20251112,000000,33.5,34.5,33.5,34,6705,0
+CBFV.US,D,20251113,000000,32.835,34.23,32.835,34.23,4876,0
+CBFV.US,D,20251114,000000,33.5,33.5,33.33,33.33,2767,0
+CBFV.US,D,20251117,000000,32.8,33.3,32.67,32.67,2280,0
+CBFV.US,D,20251118,000000,32.7,32.73,32,32.73,6030,0
+CBFV.US,D,20251119,000000,32.87,33.03,32.78,32.78,3399,0
+CBFV.US,D,20251120,000000,33.1,33.335,32.695,32.9,6428,0
+CBFV.US,D,20251121,000000,32.72,34.25,32.72,34,13173,0
+CBFV.US,D,20251124,000000,33.79,34.3,33.5285,34.02,2753,0
+CBFV.US,D,20251125,000000,34.32,35.365,34.32,35.11,6367,0
+CBFV.US,D,20251126,000000,34.88,35.095,34.65,34.9,8109,0
+CBFV.US,D,20251128,000000,35.21,35.45,35.21,35.45,3544,0
+CBFV.US,D,20251201,000000,35.1,36.51,35.1,35.25,6314,0
+CBFV.US,D,20251202,000000,35.65,35.65,35.56,35.61,6274,0
+CBFV.US,D,20251203,000000,35.56,36.9,35.56,36.52,9349,0
+CBFV.US,D,20251204,000000,36.02,36.56,35.546,35.65,16682,0
+CBFV.US,D,20251205,000000,35.55,35.55,34.35,34.37,3849,0
+CBFV.US,D,20251208,000000,35,35,33.95,33.95,7535,0
+CBFV.US,D,20251209,000000,34.04,34.715,33.935,34.55,6045,0
+CBFV.US,D,20251210,000000,34.11,35.05,34.05,34.91,14100,0
+CBFV.US,D,20251211,000000,34.88,36,34.53,35.4,21354,0
+CBFV.US,D,20251212,000000,35.52,35.82,35.52,35.81,5981,0
+CBFV.US,D,20251215,000000,36.26,36.39,35.84,36.39,11149,0
+CBFV.US,D,20251216,000000,36.1,36.65,36.1,36.51,12086,0
+CBFV.US,D,20251217,000000,35.85,36.5,35.71,36.5,7064,0
+CBFV.US,D,20251218,000000,36.64,36.99,36.5,36.95,12266,0
+CBFV.US,D,20251219,000000,36.9,37.45,35.8355,37.43,30501,0
+CBFV.US,D,20251222,000000,37.23,37.23,36.3,36.34,6561,0
+CBFV.US,D,20251223,000000,34.5029,35.445,34.5029,35.17,2332,0
+CBFV.US,D,20251224,000000,36.6898,36.6898,35.09,35.14,2429,0
+CBFV.US,D,20251226,000000,35.345,35.96,35.24,35.96,3244,0
+CBFV.US,D,20251229,000000,35.98,36.7,35.798,36.69,4781,0
+CBFV.US,D,20251230,000000,36.54,36.54,35.35,35.35,10302,0
+CBFV.US,D,20251231,000000,35.27,35.27,34.64,34.86,2431,0
+CBFV.US,D,20260102,000000,34.255,34.67,34.06,34.67,3905,0
+CBFV.US,D,20260105,000000,34.5,34.6456,34.07,34.17,5061,0
+CBFV.US,D,20260106,000000,34.21,34.98,34.18,34.455,6543,0
+CBFV.US,D,20260107,000000,34.43,34.43,34.28,34.28,3358,0
+CBFV.US,D,20260108,000000,34.48,34.62,34.48,34.62,3504,0
+CBFV.US,D,20260109,000000,34.61,34.61,34.52,34.52,2557,0
+CBFV.US,D,20260112,000000,34.5,34.51,34.5,34.51,2133,0
+CBFV.US,D,20260113,000000,34.663,34.663,34.35,34.35,1497,0
+CBFV.US,D,20260114,000000,34.25,34.69,34.25,34.69,2521,0
+CBFV.US,D,20260115,000000,34.47,34.81,34.47,34.68,2870,0
+CBFV.US,D,20260116,000000,34.75,35.07,34.4101,34.97,4279,0
+CBFV.US,D,20260120,000000,34.72,35.185,34.54,34.54,4170,0
+CBFV.US,D,20260121,000000,35.09,36,35.09,35.92,8004,0
+CBFV.US,D,20260122,000000,35.99,36.45,35.98,36.42,7313,0
+CBFV.US,D,20260123,000000,35.865,35.865,35.63,35.63,2201,0
+CBFV.US,D,20260126,000000,35.09,35.09,35.09,35.09,2205,0
+CBFV.US,D,20260127,000000,35.34,35.45,34.48,35.45,2309,0
+CBFV.US,D,20260128,000000,35.5297,35.59,34.41,34.67,4773,0
+CBFV.US,D,20260129,000000,35.12,35.23,34.585,35.23,4102,0
+CBFV.US,D,20260130,000000,35.24,36,35.09,35.83,10587,0
+CBFV.US,D,20260202,000000,36,36.63,36,36.41,10725,0
+CBFV.US,D,20260203,000000,36.5,37.29,36.2588,37.29,4142,0
+CBFV.US,D,20260204,000000,36.95,37.45,36.95,37.32,4839,0
+CBFV.US,D,20260205,000000,37.43,37.49,37.219,37.33,4438,0
+CBFV.US,D,20260206,000000,37.35,37.75,37.25,37.26,9854,0
+CBFV.US,D,20260209,000000,37.25,37.5,37.25,37.35,4256,0
+CBFV.US,D,20260210,000000,37.47,37.5,37.26,37.26,3958,0
+CBFV.US,D,20260211,000000,37.25,37.28,37.25,37.28,2162,0
+CBFV.US,D,20260212,000000,37.28,37.5,37.2,37.2,5908,0
+CBFV.US,D,20260213,000000,36.94,37.105,36.83,36.83,2151,0
+CBFV.US,D,20260217,000000,37.01,37.01,35.66,35.66,6917,0
+CBFV.US,D,20260218,000000,35.62,35.62,34.12,34.3035,5503,0
diff --git a/daily/us/nasdaq stocks/1/ccep.us.txt b/daily/us/nasdaq stocks/1/ccep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b9ec8a8ed40e06fcdcb46999f3405e6919134928
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccep.us.txt	
@@ -0,0 +1,9882 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCEP.US,D,19861124,000000,2.69857,2.77941,2.61211,2.69857,5369657.3686568,0
+CCEP.US,D,19861125,000000,2.67691,2.69857,2.61211,2.63378,1185099.8806885,0
+CCEP.US,D,19861126,000000,2.61211,2.63378,2.56899,2.56899,2167870.9070077,0
+CCEP.US,D,19861128,000000,2.53099,2.63378,2.53099,2.61211,828612.50778891,0
+CCEP.US,D,19861201,000000,2.59055,2.59055,2.53099,2.56899,611824.2795319,0
+CCEP.US,D,19861202,000000,2.55275,2.56899,2.44493,2.46659,26681528.338239,0
+CCEP.US,D,19861203,000000,2.50952,2.53099,2.48806,2.53099,2797852.652333,0
+CCEP.US,D,19861204,000000,2.53099,2.55275,2.50952,2.50952,1435985.8400161,0
+CCEP.US,D,19861205,000000,2.50952,2.50952,2.46659,2.48806,2260518.6574899,0
+CCEP.US,D,19861208,000000,2.46659,2.48806,2.38004,2.44493,1099319.8674391,0
+CCEP.US,D,19861209,000000,2.42317,2.44493,2.33701,2.35829,1042802.9712622,0
+CCEP.US,D,19861210,000000,2.35829,2.46659,2.35829,2.42317,926992.507553,0
+CCEP.US,D,19861211,000000,2.42317,2.46659,2.35829,2.44493,826016.81128922,0
+CCEP.US,D,19861212,000000,2.44493,2.48806,2.44493,2.46659,748939.10323708,0
+CCEP.US,D,19861215,000000,2.44493,2.46659,2.4017,2.44493,493610.46974095,0
+CCEP.US,D,19861216,000000,2.46659,2.48806,2.44493,2.46659,1082639.1564671,0
+CCEP.US,D,19861217,000000,2.44493,2.46659,2.42317,2.44493,599968.87527996,0
+CCEP.US,D,19861218,000000,2.42317,2.46659,2.42317,2.42317,699465.74843834,0
+CCEP.US,D,19861219,000000,2.42317,2.46659,2.4017,2.44493,828425.32808116,0
+CCEP.US,D,19861222,000000,2.42317,2.44493,2.4017,2.42317,332594.55539805,0
+CCEP.US,D,19861223,000000,2.4017,2.42317,2.38004,2.4017,845477.29604262,0
+CCEP.US,D,19861224,000000,2.4017,2.44493,2.4017,2.44493,854367.81508954,0
+CCEP.US,D,19861226,000000,2.44493,2.44493,2.4017,2.42317,604777.63572758,0
+CCEP.US,D,19861229,000000,2.4017,2.44493,2.4017,2.42317,396327.69467255,0
+CCEP.US,D,19861230,000000,2.4017,2.42317,2.38004,2.38004,396517.97680638,0
+CCEP.US,D,19861231,000000,2.38004,2.44493,2.38004,2.4017,758758.28182851,0
+CCEP.US,D,19870102,000000,2.4017,2.46659,2.4017,2.44493,481751.96306292,0
+CCEP.US,D,19870105,000000,2.46659,2.50952,2.46659,2.48806,596071.19396231,0
+CCEP.US,D,19870106,000000,2.50952,2.53099,2.50952,2.53099,1256620.109462,0
+CCEP.US,D,19870107,000000,2.53099,2.53099,2.50952,2.53099,1237169.9661289,0
+CCEP.US,D,19870108,000000,2.53099,2.53099,2.50952,2.53099,738744.53108812,0
+CCEP.US,D,19870109,000000,2.53099,2.55275,2.48806,2.55275,888273.19574239,0
+CCEP.US,D,19870112,000000,2.50952,2.55275,2.50952,2.55275,804152.98045404,0
+CCEP.US,D,19870113,000000,2.50952,2.55275,2.50952,2.53099,681308.28264493,0
+CCEP.US,D,19870114,000000,2.50952,2.61211,2.50952,2.61211,1637760.3942563,0
+CCEP.US,D,19870115,000000,2.63378,2.69857,2.61211,2.65544,2279047.3802726,0
+CCEP.US,D,19870116,000000,2.65544,2.65544,2.61211,2.65544,664999.86280429,0
+CCEP.US,D,19870119,000000,2.61211,2.65544,2.59055,2.65544,623678.64964181,0
+CCEP.US,D,19870120,000000,2.63378,2.65544,2.59055,2.61211,1262189.998445,0
+CCEP.US,D,19870121,000000,2.56899,2.61211,2.55275,2.59055,840285.90304326,0
+CCEP.US,D,19870122,000000,2.56899,2.63378,2.53099,2.61211,1178798.853289,0
+CCEP.US,D,19870123,000000,2.61211,2.63378,2.56899,2.59055,1120626.2957192,0
+CCEP.US,D,19870126,000000,2.55275,2.56899,2.53099,2.53099,624049.90663121,0
+CCEP.US,D,19870127,000000,2.55275,2.59055,2.53099,2.56899,561790.41975196,0
+CCEP.US,D,19870128,000000,2.55275,2.55275,2.50952,2.50952,751346.58588698,0
+CCEP.US,D,19870129,000000,2.50952,2.53099,2.48806,2.50952,522329.62810458,0
+CCEP.US,D,19870130,000000,2.50952,2.50952,2.48806,2.50952,549938.11792611,0
+CCEP.US,D,19870202,000000,2.50952,2.50952,2.46659,2.50952,826574.21384434,0
+CCEP.US,D,19870203,000000,2.48806,2.50952,2.44493,2.50952,2241989.934707,0
+CCEP.US,D,19870204,000000,2.53099,2.61211,2.53099,2.56899,2371692.0283287,0
+CCEP.US,D,19870205,000000,2.55275,2.59055,2.53099,2.56899,936448.70229129,0
+CCEP.US,D,19870206,000000,2.53099,2.61211,2.53099,2.61211,1070412.4952257,0
+CCEP.US,D,19870209,000000,2.65544,2.67691,2.61211,2.65544,1281451.9279282,0
+CCEP.US,D,19870210,000000,2.65544,2.65544,2.56899,2.63378,525294.51330959,0
+CCEP.US,D,19870211,000000,2.63378,2.72003,2.59055,2.69857,2316103.7916962,0
+CCEP.US,D,19870212,000000,2.74188,2.74188,2.65544,2.69857,988883.83986895,0
+CCEP.US,D,19870213,000000,2.69857,2.74188,2.65544,2.72003,919773.16202938,0
+CCEP.US,D,19870217,000000,2.72003,2.76316,2.67691,2.76316,875117.87495654,0
+CCEP.US,D,19870218,000000,2.76316,2.86576,2.74188,2.84429,2130811.3931581,0
+CCEP.US,D,19870219,000000,2.82282,2.93055,2.82282,2.86576,2334634.5827631,0
+CCEP.US,D,19870220,000000,2.84429,2.86576,2.82282,2.84429,625160.5751733,0
+CCEP.US,D,19870223,000000,2.82282,2.84429,2.76316,2.77941,427642.54953585,0
+CCEP.US,D,19870224,000000,2.80106,2.86576,2.76316,2.82282,781362.55835842,0
+CCEP.US,D,19870225,000000,2.80106,2.84429,2.80106,2.82282,573464.84914834,0
+CCEP.US,D,19870226,000000,2.82282,2.86576,2.80106,2.82282,461372.12604329,0
+CCEP.US,D,19870227,000000,2.82282,2.88742,2.82282,2.88742,617015.67253127,0
+CCEP.US,D,19870302,000000,2.88742,2.95221,2.86576,2.93055,1112655.1289385,0
+CCEP.US,D,19870303,000000,2.90898,2.95221,2.84429,2.88742,3020202.4964367,0
+CCEP.US,D,19870304,000000,2.88742,2.93055,2.86576,2.93055,1042250.7394172,0
+CCEP.US,D,19870305,000000,2.93055,2.95221,2.88742,2.95221,2075232.4638039,0
+CCEP.US,D,19870306,000000,2.93055,3.07627,2.93055,3.07627,3853999.1582309,0
+CCEP.US,D,19870309,000000,3.03314,3.07627,3.01149,3.03314,3112849.2127768,0
+CCEP.US,D,19870310,000000,2.99514,3.03314,2.99514,3.01149,1722067.7892524,0
+CCEP.US,D,19870311,000000,2.99514,3.01149,2.93055,2.95221,645911.66918232,0
+CCEP.US,D,19870312,000000,2.90898,3.01149,2.90898,2.99514,662406.23458868,0
+CCEP.US,D,19870313,000000,2.99514,3.03314,2.97377,2.99514,429130.67991954,0
+CCEP.US,D,19870316,000000,2.97377,2.97377,2.93055,2.97377,639245.58964568,0
+CCEP.US,D,19870317,000000,2.93055,3.01699,2.93055,2.99514,859922.19194206,0
+CCEP.US,D,19870318,000000,3.01699,3.01699,2.93055,2.95221,554571.07422833,0
+CCEP.US,D,19870319,000000,2.90898,2.93055,2.84951,2.88742,847323.23956929,0
+CCEP.US,D,19870320,000000,2.86576,2.97377,2.86576,2.93055,1076344.3339199,0
+CCEP.US,D,19870323,000000,2.95221,3.01699,2.93055,3.01699,847138.12814561,0
+CCEP.US,D,19870324,000000,2.97377,3.03856,2.97377,2.99514,1027794.4679554,0
+CCEP.US,D,19870325,000000,2.99514,2.99514,2.95221,2.95221,432642.62625935,0
+CCEP.US,D,19870326,000000,2.95221,2.97377,2.93055,2.95221,233646.81165854,0
+CCEP.US,D,19870327,000000,2.95221,2.99514,2.88742,2.90898,815272.07557938,0
+CCEP.US,D,19870330,000000,2.82786,2.84951,2.76316,2.76316,1056515.6946032,0
+CCEP.US,D,19870331,000000,2.74188,2.88742,2.74188,2.84951,1094125.3720136,0
+CCEP.US,D,19870401,000000,2.80648,2.86576,2.78491,2.86576,420603.14472576,0
+CCEP.US,D,19870402,000000,2.88742,2.90898,2.82786,2.86576,461372.12604329,0
+CCEP.US,D,19870403,000000,2.84951,2.86576,2.80648,2.86576,211407.58726584,0
+CCEP.US,D,19870406,000000,2.84951,2.90898,2.82786,2.88742,376876.51719743,0
+CCEP.US,D,19870407,000000,2.95221,2.99514,2.90898,2.95221,853812.4808185,0
+CCEP.US,D,19870408,000000,2.95221,2.95221,2.80648,2.80648,320917.02357557,0
+CCEP.US,D,19870409,000000,2.80648,2.82786,2.76316,2.82786,727998.76123624,0
+CCEP.US,D,19870410,000000,2.82786,2.84951,2.78491,2.82786,322768.1378124,0
+CCEP.US,D,19870413,000000,2.78491,2.82786,2.67691,2.69857,438021.19896646,0
+CCEP.US,D,19870414,000000,2.67691,2.69857,2.59587,2.63378,477117.97261866,0
+CCEP.US,D,19870415,000000,2.69857,2.72003,2.65544,2.67691,343524.40253157,0
+CCEP.US,D,19870416,000000,2.67691,2.69857,2.63378,2.67691,402262.63579274,0
+CCEP.US,D,19870420,000000,2.67691,2.69857,2.65544,2.65544,190664.76639307,0
+CCEP.US,D,19870421,000000,2.63378,2.65544,2.59587,2.65544,501945.65451683,0
+CCEP.US,D,19870422,000000,2.63378,2.69857,2.61753,2.69857,377803.10845787,0
+CCEP.US,D,19870423,000000,2.67691,2.72003,2.63378,2.69857,634796.71062512,0
+CCEP.US,D,19870424,000000,2.67691,2.69857,2.63378,2.65544,258292.48455912,0
+CCEP.US,D,19870427,000000,2.69857,2.72003,2.63378,2.65544,889567.94156613,0
+CCEP.US,D,19870428,000000,2.67691,2.78491,2.67691,2.74188,743740.47124349,0
+CCEP.US,D,19870429,000000,2.76316,2.78491,2.74188,2.78491,519176.52904978,0
+CCEP.US,D,19870430,000000,2.76316,2.78491,2.74188,2.76316,414675.44259979,0
+CCEP.US,D,19870501,000000,2.76316,2.82786,2.76316,2.80648,295538.14397449,0
+CCEP.US,D,19870504,000000,2.88742,2.95221,2.84951,2.90898,666115.70205654,0
+CCEP.US,D,19870505,000000,2.97377,3.01699,2.93055,2.95221,1107468.9066493,0
+CCEP.US,D,19870506,000000,2.95221,2.99514,2.90898,2.90898,1014630.8740333,0
+CCEP.US,D,19870507,000000,2.95221,2.99514,2.90898,2.97377,459696.81595186,0
+CCEP.US,D,19870508,000000,2.99514,3.03856,2.97377,3.01699,931073.23201026,0
+CCEP.US,D,19870511,000000,3.03856,3.08168,2.99514,2.99514,761720.06460743,0
+CCEP.US,D,19870512,000000,2.97377,3.01699,2.95221,2.97377,441915.77785802,0
+CCEP.US,D,19870513,000000,3.01699,3.01699,2.95221,2.95221,440245.63847675,0
+CCEP.US,D,19870514,000000,2.99514,3.01699,2.95221,2.95221,507130.842664,0
+CCEP.US,D,19870515,000000,2.93055,2.97377,2.86576,2.88742,468961.69441427,0
+CCEP.US,D,19870518,000000,2.84951,2.88742,2.80648,2.82786,330187.07274814,0
+CCEP.US,D,19870519,000000,2.82786,2.90898,2.78491,2.78491,847504.21442484,0
+CCEP.US,D,19870520,000000,2.78491,2.84951,2.76316,2.82786,512509.41537111,0
+CCEP.US,D,19870521,000000,2.82786,2.86576,2.78491,2.84951,634796.71062512,0
+CCEP.US,D,19870522,000000,2.82786,2.84951,2.80648,2.82786,291831.77893271,0
+CCEP.US,D,19870526,000000,2.93055,2.95221,2.86576,2.93055,377803.10845787,0
+CCEP.US,D,19870527,000000,2.90898,2.93055,2.86576,2.90898,275339.28181042,0
+CCEP.US,D,19870528,000000,2.90898,2.99514,2.90898,2.93055,368724.37556117,0
+CCEP.US,D,19870529,000000,2.95221,2.95221,2.90898,2.93055,240136.05290774,0
+CCEP.US,D,19870601,000000,2.88742,2.90898,2.84951,2.90898,340004.18305551,0
+CCEP.US,D,19870602,000000,2.90898,2.93055,2.86576,2.88742,319806.35503348,0
+CCEP.US,D,19870603,000000,2.88742,2.95221,2.86576,2.93055,1360573.1006351,0
+CCEP.US,D,19870604,000000,2.95221,2.97377,2.88742,2.93055,1302577.3813528,0
+CCEP.US,D,19870605,000000,2.90898,2.97377,2.90898,2.97377,280345.5633861,0
+CCEP.US,D,19870608,000000,2.97377,2.97377,2.90898,2.95221,343154.17968422,0
+CCEP.US,D,19870609,000000,2.95221,2.97377,2.93055,2.95221,295166.88698509,0
+CCEP.US,D,19870610,000000,2.97377,3.03856,2.97377,3.03856,1146568.7827276,0
+CCEP.US,D,19870611,000000,2.99514,3.11959,2.99514,3.08168,2964612.1915202,0
+CCEP.US,D,19870612,000000,3.16253,3.29191,3.16253,3.29191,2482865.3991675,0
+CCEP.US,D,19870615,000000,3.33552,3.35699,3.27063,3.33552,1434127.4867851,0
+CCEP.US,D,19870616,000000,3.31376,3.33552,3.29191,3.31376,723733.95949733,0
+CCEP.US,D,19870617,000000,3.29191,3.33552,3.27063,3.29191,624235.01805489,0
+CCEP.US,D,19870618,000000,3.29191,3.33552,3.24878,3.29191,686680.65049986,0
+CCEP.US,D,19870619,000000,3.29191,3.31376,3.27063,3.27063,410225.52943718,0
+CCEP.US,D,19870622,000000,3.2275,3.29191,3.10335,3.27063,537335.02898522,0
+CCEP.US,D,19870623,000000,3.24878,3.33552,3.24878,3.31376,721703.93868901,0
+CCEP.US,D,19870624,000000,3.31376,3.33552,3.29191,3.31376,445434.96319205,0
+CCEP.US,D,19870625,000000,3.29191,3.33552,3.29191,3.29191,323883.97706466,0
+CCEP.US,D,19870626,000000,3.27063,3.33552,3.24878,3.29191,279416.9038416,0
+CCEP.US,D,19870629,000000,3.29191,3.33552,3.29191,3.29191,212706.46965771,0
+CCEP.US,D,19870630,000000,3.27063,3.33552,3.24878,3.24878,668151.92771706,0
+CCEP.US,D,19870701,000000,3.24878,3.27063,3.2275,3.24878,267927.58586889,0
+CCEP.US,D,19870702,000000,3.27063,3.29191,3.24878,3.27063,404110.64760347,0
+CCEP.US,D,19870706,000000,3.27063,3.31376,3.16804,3.16804,649062.69995305,0
+CCEP.US,D,19870707,000000,3.16804,3.24878,3.16804,3.24878,884007.35986143,0
+CCEP.US,D,19870708,000000,3.20575,3.27063,3.20575,3.24878,635725.37016962,0
+CCEP.US,D,19870709,000000,3.2275,3.27063,3.2275,3.24878,460255.252649,0
+CCEP.US,D,19870710,000000,3.2275,3.24878,3.20575,3.20575,245697.66875447,0
+CCEP.US,D,19870713,000000,3.20575,3.20575,3.12471,3.16804,580690.39952415,0
+CCEP.US,D,19870714,000000,3.16804,3.2275,3.16804,3.20575,541783.90800579,0
+CCEP.US,D,19870715,000000,3.18429,3.2275,3.16804,3.16804,587730.83847627,0
+CCEP.US,D,19870716,000000,3.18429,3.2275,3.14648,3.18429,521029.71157068,0
+CCEP.US,D,19870717,000000,3.18429,3.27063,3.18429,3.20575,375584.87379978,0
+CCEP.US,D,19870720,000000,3.20575,3.2275,3.18429,3.18429,693163.68689687,0
+CCEP.US,D,19870721,000000,3.20575,3.24878,3.14648,3.20575,1371134.7932054,0
+CCEP.US,D,19870722,000000,3.2275,3.31376,3.2275,3.29191,1496020.8873851,0
+CCEP.US,D,19870723,000000,3.24878,3.27063,3.2275,3.24878,471192.33877676,0
+CCEP.US,D,19870724,000000,3.24878,3.24878,3.20575,3.2275,1212718.7119302,0
+CCEP.US,D,19870727,000000,3.2275,3.31376,3.2275,3.29191,648696.61367382,0
+CCEP.US,D,19870728,000000,3.31376,3.33552,3.29191,3.31376,454699.84165447,0
+CCEP.US,D,19870729,000000,3.31376,3.45948,3.31376,3.43792,684457.2451316,0
+CCEP.US,D,19870730,000000,3.45948,3.50261,3.43792,3.45948,685010.51111859,0
+CCEP.US,D,19870731,000000,3.40021,3.43792,3.31376,3.35699,932001.89155478,0
+CCEP.US,D,19870803,000000,3.33552,3.33552,3.24878,3.24878,498985.94002196,0
+CCEP.US,D,19870804,000000,3.24878,3.27063,3.18429,3.24878,499720.18086451,0
+CCEP.US,D,19870805,000000,3.24878,3.33552,3.24878,3.31376,313142.3437809,0
+CCEP.US,D,19870806,000000,3.31376,3.35699,3.29191,3.35699,459143.54996488,0
+CCEP.US,D,19870807,000000,3.33552,3.43792,3.33552,3.37845,540483.99147188,0
+CCEP.US,D,19870810,000000,3.37845,3.48096,3.37845,3.45948,382251.98747845,0
+CCEP.US,D,19870811,000000,3.50261,3.5674,3.48096,3.5674,1573842.1435581,0
+CCEP.US,D,19870812,000000,3.52418,3.58907,3.40021,3.43792,1217157.2495306,0
+CCEP.US,D,19870813,000000,3.40021,3.45948,3.40021,3.43792,316471.24698109,0
+CCEP.US,D,19870814,000000,3.41635,3.48096,3.41635,3.41635,290349.85340121,0
+CCEP.US,D,19870817,000000,3.41635,3.45948,3.41635,3.41635,399670.04171915,0
+CCEP.US,D,19870818,000000,3.40021,3.43792,3.31376,3.35699,507130.842664,0
+CCEP.US,D,19870819,000000,3.33552,3.37845,3.31376,3.33552,243655.23824178,0
+CCEP.US,D,19870820,000000,3.37845,3.45948,3.35699,3.45948,658883.94682854,0
+CCEP.US,D,19870821,000000,3.43792,3.45948,3.41635,3.43792,285154.32383372,0
+CCEP.US,D,19870824,000000,3.45948,3.48096,3.41635,3.43792,510470.08728451,0
+CCEP.US,D,19870825,000000,3.43792,3.45948,3.41635,3.43792,352228.77601279,0
+CCEP.US,D,19870826,000000,3.43792,3.43792,3.31376,3.31376,625353.95973324,0
+CCEP.US,D,19870827,000000,3.29191,3.31376,3.24878,3.24878,1047992.2959775,0
+CCEP.US,D,19870828,000000,3.24878,3.24878,3.16804,3.2275,706136.99868513,0
+CCEP.US,D,19870831,000000,3.2275,3.35699,3.2275,3.35699,398183.97961953,0
+CCEP.US,D,19870901,000000,3.35699,3.35699,3.27063,3.27063,340747.73117634,0
+CCEP.US,D,19870902,000000,3.2275,3.31376,3.20575,3.31376,288491.50017017,0
+CCEP.US,D,19870903,000000,3.27063,3.35699,3.2275,3.24878,452659.47942583,0
+CCEP.US,D,19870904,000000,3.29191,3.29191,3.18429,3.20575,425603.22144925,0
+CCEP.US,D,19870908,000000,3.16804,3.18429,3.03856,3.12471,433388.24266424,0
+CCEP.US,D,19870909,000000,3.12471,3.14648,3.08168,3.10335,231980.80884539,0
+CCEP.US,D,19870910,000000,3.12471,3.27063,3.12471,3.24878,334817.9607663,0
+CCEP.US,D,19870911,000000,3.27063,3.35699,3.24878,3.35699,233646.81165854,0
+CCEP.US,D,19870914,000000,3.33552,3.41635,3.27063,3.27063,242168.14200013,0
+CCEP.US,D,19870915,000000,3.23282,3.27063,3.18979,3.23282,268856.24541341,0
+CCEP.US,D,19870916,000000,3.18979,3.23282,3.16804,3.18979,177878.63431256,0
+CCEP.US,D,19870917,000000,3.16804,3.18979,3.12471,3.14648,148790.28724359,0
+CCEP.US,D,19870918,000000,3.16804,3.21117,3.08168,3.08168,352600.03300218,0
+CCEP.US,D,19870921,000000,3.12471,3.18979,3.03856,3.06002,991291.32251885,0
+CCEP.US,D,19870922,000000,3.02251,3.12471,3.02251,3.12471,634796.71062512,0
+CCEP.US,D,19870923,000000,3.12471,3.14648,3.08168,3.14648,434313.79978265,0
+CCEP.US,D,19870924,000000,3.12471,3.14648,3.12471,3.12471,172506.26645763,0
+CCEP.US,D,19870925,000000,3.12471,3.14648,3.06002,3.10335,2223460.1777822,0
+CCEP.US,D,19870928,000000,3.12471,3.14648,3.06002,3.08168,598300.80418275,0
+CCEP.US,D,19870929,000000,3.08168,3.10335,3.06002,3.06002,206230.67225491,0
+CCEP.US,D,19870930,000000,3.06002,3.12471,3.06002,3.08168,416528.62512068,0
+CCEP.US,D,19871001,000000,3.08168,3.21117,3.08168,3.18979,186216.92151453,0
+CCEP.US,D,19871002,000000,3.21117,3.23282,3.14648,3.16804,585138.24440268,0
+CCEP.US,D,19871005,000000,3.14648,3.16804,3.12471,3.14648,111175.43912288,0
+CCEP.US,D,19871006,000000,3.12471,3.14648,3.10335,3.10335,488601.08573917,0
+CCEP.US,D,19871007,000000,3.10335,3.12471,3.03856,3.08168,784882.77783448,0
+CCEP.US,D,19871008,000000,3.06002,3.14648,3.06002,3.12471,1012043.4506699,0
+CCEP.US,D,19871009,000000,3.12471,3.14648,3.10335,3.12471,233276.58881117,0
+CCEP.US,D,19871012,000000,3.12471,3.14648,3.08168,3.12471,329997.82475634,0
+CCEP.US,D,19871013,000000,3.12471,3.16804,3.12471,3.12471,235686.13974514,0
+CCEP.US,D,19871014,000000,3.10335,3.14648,3.06002,3.12471,444137.11494221,0
+CCEP.US,D,19871015,000000,3.08168,3.08168,3.00094,3.00094,872711.42644867,0
+CCEP.US,D,19871016,000000,3.00094,3.02251,2.66066,2.76867,938666.93694938,0
+CCEP.US,D,19871019,000000,2.5366,3.16804,2.1967,2.23973,1491940.1629279,0
+CCEP.US,D,19871020,000000,2.11045,2.47161,1.77548,2.29911,2523255.8845014,0
+CCEP.US,D,19871021,000000,2.5744,2.72564,2.40702,2.59587,1618683.5761967,0
+CCEP.US,D,19871022,000000,2.45015,2.63891,2.32076,2.55275,1468039.0722902,0
+CCEP.US,D,19871023,000000,2.47161,2.51522,2.34232,2.47161,881048.6795086,0
+CCEP.US,D,19871026,000000,2.1967,2.23973,2.06703,2.11045,857699.82071583,0
+CCEP.US,D,19871027,000000,2.28296,2.40702,2.1967,2.32076,1063180.7399977,0
+CCEP.US,D,19871028,000000,2.15347,2.45015,2.15347,2.29911,1580696.4369445,0
+CCEP.US,D,19871029,000000,2.32076,2.49327,2.28296,2.47161,865112.5507994,0
+CCEP.US,D,19871030,000000,2.63891,2.63891,2.55275,2.59587,666115.70205654,0
+CCEP.US,D,19871102,000000,2.5366,2.5744,2.47161,2.51522,396701.019946,0
+CCEP.US,D,19871103,000000,2.45015,2.45015,2.32076,2.40702,509360.45288445,0
+CCEP.US,D,19871104,000000,2.3638,2.38545,2.32076,2.3638,675560.52123248,0
+CCEP.US,D,19871105,000000,2.3638,2.61753,2.3638,2.47161,595516.89383329,0
+CCEP.US,D,19871106,000000,2.47161,2.51522,2.38545,2.40702,703725.3794671,0
+CCEP.US,D,19871109,000000,2.34232,2.3638,2.28296,2.29911,673150.97029852,0
+CCEP.US,D,19871110,000000,2.28296,2.32076,2.23973,2.28296,356677.65503336,0
+CCEP.US,D,19871111,000000,2.32076,2.38545,2.28296,2.32076,277007.35290763,0
+CCEP.US,D,19871112,000000,2.42878,2.47161,2.32076,2.32076,964240.23525244,0
+CCEP.US,D,19871113,000000,2.3638,2.3638,2.28296,2.29911,229205.17163218,0
+CCEP.US,D,19871116,000000,2.32076,2.3638,2.23973,2.26139,446918.9570076,0
+CCEP.US,D,19871117,000000,2.23973,2.26139,2.17504,2.1967,630162.72018086,0
+CCEP.US,D,19871118,000000,2.23973,2.29911,2.21807,2.29911,502129.73179848,0
+CCEP.US,D,19871119,000000,2.28296,2.32076,2.1967,2.29911,704835.01386717,0
+CCEP.US,D,19871120,000000,2.23973,2.34232,2.21807,2.32076,376876.51719743,0
+CCEP.US,D,19871123,000000,2.34232,2.45015,2.32076,2.38545,420791.35857554,0
+CCEP.US,D,19871124,000000,2.47161,2.5366,2.42878,2.47161,509540.39359797,0
+CCEP.US,D,19871125,000000,2.49327,2.49327,2.40702,2.47161,279972.23811264,0
+CCEP.US,D,19871127,000000,2.45015,2.47161,2.42878,2.42878,343709.51395526,0
+CCEP.US,D,19871130,000000,2.3638,2.3638,2.26139,2.3638,448953.11438405,0
+CCEP.US,D,19871201,000000,2.38545,2.38545,2.29911,2.34232,417453.14809706,0
+CCEP.US,D,19871202,000000,2.3638,2.49327,2.3638,2.47161,410783.96613433,0
+CCEP.US,D,19871203,000000,2.49327,2.49327,2.42878,2.42878,568094.54957748,0
+CCEP.US,D,19871204,000000,2.34232,2.3638,2.28296,2.29911,2186406.8687847,0
+CCEP.US,D,19871207,000000,2.32076,2.3638,2.32076,2.32076,482857.46089485,0
+CCEP.US,D,19871208,000000,2.32076,2.40702,2.32076,2.40702,647024.40600848,0
+CCEP.US,D,19871209,000000,2.32076,2.40702,2.29911,2.3638,343709.51395526,0
+CCEP.US,D,19871210,000000,2.34232,2.45015,2.32076,2.40702,255882.93362514,0
+CCEP.US,D,19871211,000000,2.40702,2.47161,2.40702,2.45015,227903.18681421,0
+CCEP.US,D,19871214,000000,2.45015,2.49327,2.42878,2.45015,299797.77500325,0
+CCEP.US,D,19871215,000000,2.47161,2.51522,2.45015,2.45015,198815.87388729,0
+CCEP.US,D,19871216,000000,2.40702,2.47161,2.40702,2.45015,145822.29961248,0
+CCEP.US,D,19871217,000000,2.45015,2.47161,2.40702,2.40702,267927.58586889,0
+CCEP.US,D,19871218,000000,2.39097,2.47161,2.39097,2.47161,206962.84481338,0
+CCEP.US,D,19871221,000000,2.49327,2.55835,2.47161,2.51522,399478.72544327,0
+CCEP.US,D,19871222,000000,2.45015,2.49327,2.42878,2.47161,292757.33605112,0
+CCEP.US,D,19871223,000000,2.5366,2.5366,2.45015,2.45015,345007.36220511,0
+CCEP.US,D,19871224,000000,2.45015,2.49327,2.45015,2.47161,97643.690637485,0
+CCEP.US,D,19871228,000000,2.42878,2.47161,2.40702,2.40702,201410.53624493,0
+CCEP.US,D,19871229,000000,2.40702,2.45015,2.40702,2.40702,232910.50253194,0
+CCEP.US,D,19871230,000000,2.45015,2.47161,2.40702,2.40702,275897.71850756,0
+CCEP.US,D,19871231,000000,2.40702,2.45015,2.40702,2.40702,508245.64777423,0
+CCEP.US,D,19880104,000000,2.40702,2.57963,2.40702,2.5366,275339.28181042,0
+CCEP.US,D,19880105,000000,2.5366,2.66066,2.5366,2.62295,542708.43098217,0
+CCEP.US,D,19880106,000000,2.63891,2.68222,2.63891,2.66066,154719.02351159,0
+CCEP.US,D,19880107,000000,2.66066,2.70389,2.62295,2.70389,531778.58384864,0
+CCEP.US,D,19880108,000000,2.68222,2.70389,2.55835,2.60138,449693.56007878,0
+CCEP.US,D,19880111,000000,2.55835,2.57963,2.42878,2.5366,614970.13959247,0
+CCEP.US,D,19880112,000000,2.51522,2.5366,2.45015,2.47161,317952.13837056,0
+CCEP.US,D,19880113,000000,2.45015,2.51522,2.42878,2.49327,54289.354240585,0
+CCEP.US,D,19880114,000000,2.47161,2.49327,2.47161,2.47161,97464.784065993,0
+CCEP.US,D,19880115,000000,2.62295,2.62295,2.57963,2.60138,309801.03087634,0
+CCEP.US,D,19880118,000000,2.62295,2.62295,2.57963,2.62295,43541.516104646,0
+CCEP.US,D,19880119,000000,2.62295,2.63891,2.57963,2.62295,142858.44854949,0
+CCEP.US,D,19880120,000000,2.55835,2.62295,2.51522,2.55835,1247175.290286,0
+CCEP.US,D,19880121,000000,2.5366,2.5366,2.45015,2.5366,269417.78453664,0
+CCEP.US,D,19880122,000000,2.5366,2.55835,2.49327,2.49327,43541.516104646,0
+CCEP.US,D,19880125,000000,2.51522,2.55835,2.49327,2.55835,158418.14955915,0
+CCEP.US,D,19880126,000000,2.55835,2.55835,2.51522,2.51522,159350.94567178,0
+CCEP.US,D,19880127,000000,2.51522,2.5366,2.49327,2.51522,124509.66648022,0
+CCEP.US,D,19880128,000000,2.51522,2.5366,2.49327,2.49327,117843.58694358,0
+CCEP.US,D,19880129,000000,2.51522,2.60138,2.51522,2.60138,143045.62825724,0
+CCEP.US,D,19880201,000000,2.66066,2.66066,2.60138,2.60138,343899.7960891,0
+CCEP.US,D,19880202,000000,2.60138,2.62295,2.55835,2.55835,266075.43749004,0
+CCEP.US,D,19880203,000000,2.55835,2.57963,2.49327,2.51522,550672.35876865,0
+CCEP.US,D,19880204,000000,2.49327,2.5366,2.47161,2.51522,212706.46965771,0
+CCEP.US,D,19880205,000000,2.5366,2.60138,2.5366,2.55835,84306.360854053,0
+CCEP.US,D,19880208,000000,2.5366,2.55835,2.49327,2.51522,263657.61341981,0
+CCEP.US,D,19880209,000000,2.49327,2.5366,2.49327,2.51522,348708.55653672,0
+CCEP.US,D,19880210,000000,2.5366,2.5366,2.49327,2.5366,160457.47764575,0
+CCEP.US,D,19880211,000000,2.5366,2.5366,2.51522,2.5366,659994.61537064,0
+CCEP.US,D,19880212,000000,2.51522,2.55835,2.51522,2.51522,455807.40777047,0
+CCEP.US,D,19880216,000000,2.5366,2.55835,2.49327,2.51522,645731.7284688,0
+CCEP.US,D,19880217,000000,2.51522,2.55835,2.51522,2.5366,113208.5623573,0
+CCEP.US,D,19880218,000000,2.49327,2.51522,2.45015,2.51522,333151.95795316,0
+CCEP.US,D,19880219,000000,2.49327,2.5366,2.49327,2.5366,786543.60993747,0
+CCEP.US,D,19880222,000000,2.5366,2.55835,2.49327,2.5366,495830.7726831,0
+CCEP.US,D,19880223,000000,2.55835,2.55835,2.49327,2.49327,643142.2368213,0
+CCEP.US,D,19880224,000000,2.51522,2.5366,2.51522,2.51522,549376.57880287,0
+CCEP.US,D,19880225,000000,2.5366,2.63891,2.51522,2.57963,1146197.5257382,0
+CCEP.US,D,19880226,000000,2.5366,2.60138,2.5366,2.57963,915512.49685858,0
+CCEP.US,D,19880229,000000,2.60138,2.63891,2.60138,2.62295,245874.5070419,0
+CCEP.US,D,19880301,000000,2.63891,2.68222,2.62295,2.68222,575692.39108471,0
+CCEP.US,D,19880302,000000,2.68222,2.72564,2.66066,2.68222,534183.99821448,0
+CCEP.US,D,19880303,000000,2.68222,2.83356,2.68222,2.76867,975363.4669459,0
+CCEP.US,D,19880304,000000,2.76867,2.81189,2.74692,2.74692,712252.91466088,0
+CCEP.US,D,19880307,000000,2.74692,2.74692,2.68222,2.72564,384661.53841242,0
+CCEP.US,D,19880308,000000,2.68222,2.74692,2.68222,2.70389,185844.63038309,0
+CCEP.US,D,19880309,000000,2.72564,2.79014,2.72564,2.74692,998334.86389707,0
+CCEP.US,D,19880310,000000,2.74692,2.74692,2.63891,2.68222,534003.02335893,0
+CCEP.US,D,19880311,000000,2.68222,2.72564,2.63891,2.68222,838425.48152815,0
+CCEP.US,D,19880314,000000,2.70389,2.70389,2.63891,2.66066,94501.967145039,0
+CCEP.US,D,19880315,000000,2.66066,2.68222,2.60138,2.63891,411147.9841295,0
+CCEP.US,D,19880316,000000,2.62295,2.64461,2.57963,2.62295,186403.06708024,0
+CCEP.US,D,19880317,000000,2.64461,2.64461,2.60138,2.64461,316849.74296471,0
+CCEP.US,D,19880318,000000,2.66607,2.68774,2.62295,2.68774,407628.79879547,0
+CCEP.US,D,19880321,000000,2.66607,2.66607,2.64461,2.64461,104317.00916835,0
+CCEP.US,D,19880322,000000,2.62295,2.66607,2.62295,2.62295,249027.6060967,0
+CCEP.US,D,19880323,000000,2.62295,2.68774,2.62295,2.68774,259032.93025384,0
+CCEP.US,D,19880324,000000,2.64461,2.66607,2.57963,2.57963,442838.23255034,0
+CCEP.US,D,19880325,000000,2.57963,2.60138,2.5366,2.5366,395590.35140391,0
+CCEP.US,D,19880328,000000,2.47761,2.5366,2.47761,2.51522,265518.03493492,0
+CCEP.US,D,19880329,000000,2.5366,2.55835,2.49327,2.51522,255513.74491981,0
+CCEP.US,D,19880330,000000,2.5366,2.5366,2.47761,2.51522,505096.68528756,0
+CCEP.US,D,19880331,000000,2.49327,2.49327,2.47761,2.49327,186216.92151453,0
+CCEP.US,D,19880404,000000,2.47761,2.51522,2.47761,2.47761,145635.11990473,0
+CCEP.US,D,19880405,000000,2.47761,2.51522,2.47761,2.49327,209932.90072857,0
+CCEP.US,D,19880406,000000,2.49327,2.51522,2.47761,2.51522,372795.79274016,0
+CCEP.US,D,19880407,000000,2.49327,2.64461,2.49327,2.60138,435611.64803249,0
+CCEP.US,D,19880408,000000,2.62295,2.62295,2.55835,2.60138,233646.81165854,0
+CCEP.US,D,19880411,000000,2.60138,2.62295,2.55835,2.57963,164353.09067934,0
+CCEP.US,D,19880412,000000,2.55835,2.62295,2.55835,2.60138,324811.60246713,0
+CCEP.US,D,19880413,000000,2.57963,2.62295,2.57963,2.60138,321108.33985145,0
+CCEP.US,D,19880414,000000,2.55835,2.60138,2.5366,2.5366,203259.5821977,0
+CCEP.US,D,19880415,000000,2.51522,2.55835,2.49327,2.51522,298500.96089544,0
+CCEP.US,D,19880418,000000,2.49327,2.5366,2.49327,2.5366,105983.01198149,0
+CCEP.US,D,19880419,000000,2.55835,2.62295,2.5366,2.57963,270707.35965023,0
+CCEP.US,D,19880420,000000,2.55835,2.57963,2.51522,2.5366,175836.20379985,0
+CCEP.US,D,19880421,000000,2.5366,2.5366,2.49327,2.49327,287748.98619137,0
+CCEP.US,D,19880422,000000,2.49327,2.55835,2.49327,2.51522,141745.71172334,0
+CCEP.US,D,19880425,000000,2.5366,2.55835,2.51522,2.5366,129329.80249019,0
+CCEP.US,D,19880426,000000,2.57963,2.60138,2.55835,2.55835,166944.6506109,0
+CCEP.US,D,19880427,000000,2.57963,2.60138,2.55835,2.57963,97464.784065993,0
+CCEP.US,D,19880428,000000,2.57963,2.57963,2.51522,2.5366,112842.47607806,0
+CCEP.US,D,19880429,000000,2.55835,2.55835,2.51522,2.55835,458027.71071263,0
+CCEP.US,D,19880502,000000,2.5366,2.55835,2.51522,2.5366,589584.02099716,0
+CCEP.US,D,19880503,000000,2.55835,2.60138,2.5366,2.57963,283488.32102058,0
+CCEP.US,D,19880504,000000,2.60138,2.64461,2.55835,2.62295,315732.86957042,0
+CCEP.US,D,19880505,000000,2.57963,2.62295,2.55835,2.62295,212528.59722824,0
+CCEP.US,D,19880506,000000,2.57963,2.62295,2.55835,2.60138,180283.01453636,0
+CCEP.US,D,19880509,000000,2.62295,2.62295,2.5366,2.57963,98577.520892152,0
+CCEP.US,D,19880510,000000,2.57963,2.57963,2.51522,2.5366,230131.76289263,0
+CCEP.US,D,19880511,000000,2.51522,2.5366,2.49327,2.51522,564016.9275463,0
+CCEP.US,D,19880512,000000,2.5366,2.5366,2.51522,2.51522,399107.46845387,0
+CCEP.US,D,19880513,000000,2.5366,2.55835,2.51522,2.51522,355383.94335165,0
+CCEP.US,D,19880516,000000,2.51522,2.55835,2.51522,2.5366,490828.62767555,0
+CCEP.US,D,19880517,000000,2.66607,2.66607,2.55835,2.57963,415232.84515489,0
+CCEP.US,D,19880518,000000,2.55835,2.57963,2.51522,2.5366,526409.31841981,0
+CCEP.US,D,19880519,000000,2.51522,2.5366,2.49327,2.49327,295905.26439576,0
+CCEP.US,D,19880520,000000,2.49327,2.51522,2.49327,2.49327,196030.9293958,0
+CCEP.US,D,19880523,000000,2.49327,2.51522,2.47761,2.47761,123401.06622219,0
+CCEP.US,D,19880524,000000,2.47761,2.51522,2.47761,2.49327,222715.93038298,0
+CCEP.US,D,19880525,000000,2.49327,2.51522,2.47761,2.47761,155642.51234594,0
+CCEP.US,D,19880526,000000,2.47761,2.49327,2.47761,2.47761,144708.52864429,0
+CCEP.US,D,19880527,000000,2.47761,2.47761,2.4339,2.4339,118214.84393298,0
+CCEP.US,D,19880531,000000,2.47761,2.5366,2.45546,2.51522,143599.92838626,0
+CCEP.US,D,19880601,000000,2.5366,2.60138,2.51522,2.57963,180657.37395185,0
+CCEP.US,D,19880602,000000,2.62295,2.62295,2.55835,2.57963,177878.63431256,0
+CCEP.US,D,19880603,000000,2.55835,2.57963,2.5366,2.55835,209195.55745993,0
+CCEP.US,D,19880606,000000,2.57963,2.57963,2.55835,2.57963,113952.11047812,0
+CCEP.US,D,19880607,000000,2.55835,2.60138,2.55835,2.55835,127295.64511375,0
+CCEP.US,D,19880608,000000,2.57963,2.60138,2.55835,2.57963,208823.2663285,0
+CCEP.US,D,19880609,000000,2.62295,2.64461,2.60138,2.62295,232721.25454012,0
+CCEP.US,D,19880610,000000,2.60138,2.64461,2.55835,2.57963,84119.181146307,0
+CCEP.US,D,19880613,000000,2.57963,2.60138,2.57963,2.57963,117472.32995418,0
+CCEP.US,D,19880614,000000,2.62295,2.66607,2.60138,2.64461,198253.30062202,0
+CCEP.US,D,19880615,000000,2.62295,2.66607,2.62295,2.62295,190107.36383795,0
+CCEP.US,D,19880616,000000,2.64461,2.66607,2.56338,2.56338,240690.35303676,0
+CCEP.US,D,19880617,000000,2.60138,2.62295,2.56338,2.56338,230131.76289263,0
+CCEP.US,D,19880620,000000,2.52035,2.57963,2.49889,2.57963,174171.23512875,0
+CCEP.US,D,19880621,000000,2.57963,2.62295,2.56338,2.56338,288310.52531461,0
+CCEP.US,D,19880622,000000,2.56338,2.64461,2.56338,2.62295,166944.6506109,0
+CCEP.US,D,19880623,000000,2.62295,2.7093,2.62295,2.7093,335372.26089532,0
+CCEP.US,D,19880624,000000,2.73077,2.73077,2.66607,2.66607,149894.75093349,0
+CCEP.US,D,19880627,000000,2.66607,2.68774,2.62295,2.62295,140636.07732327,0
+CCEP.US,D,19880628,000000,2.62295,2.68774,2.62295,2.68774,106723.45767622,0
+CCEP.US,D,19880629,000000,2.66607,2.73077,2.64461,2.66607,497868.03248565,0
+CCEP.US,D,19880630,000000,2.66607,2.7093,2.5421,2.7093,128772.39993508,0
+CCEP.US,D,19880701,000000,2.7093,2.73077,2.57963,2.57963,347789.2042705,0
+CCEP.US,D,19880705,000000,2.57963,2.60138,2.56338,2.57963,749486.16437187,0
+CCEP.US,D,19880706,000000,2.57963,2.60138,2.52035,2.52035,543448.8766769,0
+CCEP.US,D,19880707,000000,2.52035,2.5421,2.49889,2.49889,471005.15906901,0
+CCEP.US,D,19880708,000000,2.52035,2.52035,2.47761,2.49889,121178.69499597,0
+CCEP.US,D,19880711,000000,2.47761,2.49889,2.45546,2.47761,1075226.4263835,0
+CCEP.US,D,19880712,000000,2.49889,2.52035,2.45546,2.47761,285342.5376835,0
+CCEP.US,D,19880713,000000,2.47761,2.49889,2.45546,2.47761,273111.73987404,0
+CCEP.US,D,19880714,000000,2.47761,2.52035,2.45546,2.49889,465260.50008266,0
+CCEP.US,D,19880715,000000,2.47761,2.5421,2.47761,2.5421,373357.33186339,0
+CCEP.US,D,19880718,000000,2.5421,2.66607,2.47761,2.60138,885307.27639533,0
+CCEP.US,D,19880719,000000,2.57963,2.57963,2.49889,2.49889,525849.84758064,0
+CCEP.US,D,19880720,000000,2.45546,2.47761,2.3694,2.41253,4144716.1320533,0
+CCEP.US,D,19880721,000000,2.41253,2.4339,2.39097,2.39097,524362.75133899,0
+CCEP.US,D,19880722,000000,2.39097,2.41253,2.32589,2.32589,967578.44573091,0
+CCEP.US,D,19880725,000000,2.32589,2.3694,2.30461,2.34745,524180.7423414,0
+CCEP.US,D,19880726,000000,2.34745,2.41253,2.34745,2.39097,366869.12475622,0
+CCEP.US,D,19880727,000000,2.3694,2.39097,2.34745,2.34745,390588.20639635,0
+CCEP.US,D,19880728,000000,2.34745,2.41253,2.34745,2.3694,354829.64322263,0
+CCEP.US,D,19880729,000000,2.3694,2.39097,2.3694,2.3694,178437.07100969,0
+CCEP.US,D,19880801,000000,2.3694,2.39097,2.3694,2.3694,1274040.2319867,0
+CCEP.US,D,19880802,000000,2.34745,2.39097,2.32589,2.3694,847138.12814561,0
+CCEP.US,D,19880803,000000,2.3694,2.39097,2.34745,2.3694,1018899.8123404,0
+CCEP.US,D,19880804,000000,2.3694,2.3694,2.32589,2.3694,491387.06437269,0
+CCEP.US,D,19880805,000000,2.34745,2.3694,2.32589,2.34745,391326.58380702,0
+CCEP.US,D,19880808,000000,2.32589,2.34745,2.24495,2.24495,1480636.9905209,0
+CCEP.US,D,19880809,000000,2.20163,2.30461,2.20163,2.30461,584215.78971037,0
+CCEP.US,D,19880810,000000,2.28818,2.30461,2.24495,2.24495,215485.20929701,0
+CCEP.US,D,19880811,000000,2.24495,2.28818,2.24495,2.24495,184730.85941491,0
+CCEP.US,D,19880812,000000,2.24495,2.24495,2.20163,2.20163,282007.42963112,0
+CCEP.US,D,19880815,000000,2.20163,2.22358,2.17997,2.17997,282934.02089156,0
+CCEP.US,D,19880816,000000,2.17997,2.22358,2.13704,2.17997,854179.60123977,0
+CCEP.US,D,19880817,000000,2.20163,2.22358,2.17997,2.17997,238277.6996767,0
+CCEP.US,D,19880818,000000,2.20163,2.20163,2.17997,2.20163,138595.71509463,0
+CCEP.US,D,19880819,000000,2.20163,2.24495,2.17997,2.20163,127660.69725095,0
+CCEP.US,D,19880822,000000,2.20163,2.22358,2.1586,2.1586,187696.77876195,0
+CCEP.US,D,19880823,000000,2.1586,2.17997,2.1586,2.17997,206597.79267618,0
+CCEP.US,D,19880824,000000,2.20163,2.20163,2.17997,2.17997,154157.48438835,0
+CCEP.US,D,19880825,000000,2.20163,2.20163,2.1586,2.17997,431907.35127478,0
+CCEP.US,D,19880826,000000,2.17997,2.20163,2.1586,2.20163,136375.41215248,0
+CCEP.US,D,19880829,000000,2.17997,2.20163,2.1586,2.20163,187884.99261173,0
+CCEP.US,D,19880830,000000,2.17997,2.20163,2.1586,2.17997,204740.47358716,0
+CCEP.US,D,19880831,000000,2.17997,2.17997,2.13704,2.13704,788029.67203709,0
+CCEP.US,D,19880901,000000,2.13704,2.17997,2.13704,2.13704,455807.40777047,0
+CCEP.US,D,19880902,000000,2.1586,2.22358,2.13704,2.20163,1119327.4133273,0
+CCEP.US,D,19880906,000000,2.20163,2.22358,2.17997,2.17997,295719.11883004,0
+CCEP.US,D,19880907,000000,2.17997,2.22358,2.17997,2.22358,382624.27860988,0
+CCEP.US,D,19880908,000000,2.22358,2.26671,2.22358,2.24495,592367.93134663,0
+CCEP.US,D,19880909,000000,2.26671,2.32589,2.26671,2.32589,208265.86377338,0
+CCEP.US,D,19880912,000000,2.30461,2.32589,2.24495,2.26671,111175.43912288,0
+CCEP.US,D,19880913,000000,2.26671,2.28818,2.26671,2.28818,84679.686127514,0
+CCEP.US,D,19880914,000000,2.32589,2.32589,2.26671,2.30461,140265.8544759,0
+CCEP.US,D,19880915,000000,2.28818,2.37462,2.28818,2.33159,219934.08831758,0
+CCEP.US,D,19880916,000000,2.33159,2.35325,2.30954,2.33159,127847.8769587,0
+CCEP.US,D,19880919,000000,2.35325,2.35325,2.30954,2.30954,98388.272900342,0
+CCEP.US,D,19880920,000000,2.33159,2.35325,2.30954,2.33159,184178.62756995,0
+CCEP.US,D,19880921,000000,2.30954,2.33159,2.30954,2.30954,308876.50789995,0
+CCEP.US,D,19880922,000000,2.33159,2.33159,2.28818,2.30954,151565.9244568,0
+CCEP.US,D,19880923,000000,2.28818,2.33159,2.28818,2.30954,158054.13156398,0
+CCEP.US,D,19880926,000000,2.30954,2.33159,2.28818,2.28818,115804.25885698,0
+CCEP.US,D,19880927,000000,2.28818,2.33159,2.28818,2.28818,164353.09067934,0
+CCEP.US,D,19880928,000000,2.28818,2.33159,2.28818,2.33159,211040.46684456,0
+CCEP.US,D,19880929,000000,2.30954,2.33159,2.30954,2.30954,248288.194544,0
+CCEP.US,D,19880930,000000,2.33159,2.35325,2.30954,2.30954,158791.47483261,0
+CCEP.US,D,19881003,000000,2.33159,2.35325,2.30954,2.35325,328332.85608522,0
+CCEP.US,D,19881004,000000,2.35325,2.3961,2.33159,2.37462,388548.87830975,0
+CCEP.US,D,19881005,000000,2.37462,2.3961,2.35325,2.3961,294608.45028795,0
+CCEP.US,D,19881006,000000,2.3961,2.4339,2.37462,2.41253,403926.57032182,0
+CCEP.US,D,19881007,000000,2.41253,2.47761,2.41253,2.4339,547528.56699214,0
+CCEP.US,D,19881010,000000,2.4339,2.45546,2.37462,2.45546,1260699.7997772,0
+CCEP.US,D,19881011,000000,2.41253,2.45546,2.3961,2.3961,345007.36220511,0
+CCEP.US,D,19881012,000000,2.41253,2.45546,2.37462,2.45546,1439693.2392,0
+CCEP.US,D,19881013,000000,2.4339,2.45546,2.3961,2.41253,861775.37446294,0
+CCEP.US,D,19881014,000000,2.41253,2.41253,2.37462,2.3961,222344.67339358,0
+CCEP.US,D,19881017,000000,2.37462,2.37462,2.35325,2.37462,606822.13452435,0
+CCEP.US,D,19881018,000000,2.37462,2.41253,2.35325,2.41253,514170.2474741,0
+CCEP.US,D,19881019,000000,2.3961,2.41253,2.33159,2.35325,408379.58591051,0
+CCEP.US,D,19881020,000000,2.33159,2.35325,2.28818,2.33159,530671.01773264,0
+CCEP.US,D,19881021,000000,2.35325,2.3961,2.33159,2.37462,324627.52518548,0
+CCEP.US,D,19881024,000000,2.37462,2.3961,2.35325,2.35325,285713.7946729,0
+CCEP.US,D,19881025,000000,2.33159,2.37462,2.33159,2.35325,137297.8668448,0
+CCEP.US,D,19881026,000000,2.37462,2.45546,2.35325,2.41253,392255.24335152,0
+CCEP.US,D,19881027,000000,2.3961,2.41253,2.37462,2.3961,542343.37884496,0
+CCEP.US,D,19881028,000000,2.3961,2.3961,2.35325,2.35325,2649997.2294862,0
+CCEP.US,D,19881031,000000,2.33159,2.45546,2.30954,2.45546,238277.6996767,0
+CCEP.US,D,19881101,000000,2.49889,2.52035,2.45546,2.49889,1549934.8480682,0
+CCEP.US,D,19881102,000000,2.47761,2.49889,2.4339,2.47761,499352.02630121,0
+CCEP.US,D,19881103,000000,2.45546,2.49889,2.45546,2.47761,680379.62310043,0
+CCEP.US,D,19881104,000000,2.45546,2.47761,2.4339,2.4339,400409.45327184,0
+CCEP.US,D,19881107,000000,2.45546,2.45546,2.37462,2.4339,338897.65108154,0
+CCEP.US,D,19881108,000000,2.4339,2.45546,2.41253,2.4339,579212.61056078,0
+CCEP.US,D,19881109,000000,2.45546,2.49889,2.4339,2.49889,500094.54028,0
+CCEP.US,D,19881110,000000,2.47761,2.47761,2.45546,2.45546,85971.329525164,0
+CCEP.US,D,19881111,000000,2.45546,2.45546,2.4339,2.4339,127847.8769587,0
+CCEP.US,D,19881114,000000,2.4339,2.47761,2.3961,2.41253,710582.77527961,0
+CCEP.US,D,19881115,000000,2.41253,2.45546,2.3961,2.45546,94126.573587516,0
+CCEP.US,D,19881116,000000,2.4339,2.45546,2.37462,2.37462,573654.09714014,0
+CCEP.US,D,19881117,000000,2.3961,2.3961,2.30954,2.33159,453585.03654424,0
+CCEP.US,D,19881118,000000,2.33159,2.37462,2.33159,2.37462,242725.54455523,0
+CCEP.US,D,19881121,000000,2.33159,2.37462,2.33159,2.37462,206783.93824189,0
+CCEP.US,D,19881122,000000,2.35325,2.37462,2.35325,2.37462,159161.69767998,0
+CCEP.US,D,19881123,000000,2.35325,2.37462,2.33159,2.35325,110245.74543635,0
+CCEP.US,D,19881125,000000,2.35325,2.3961,2.35325,2.37462,120434.11273311,0
+CCEP.US,D,19881128,000000,2.37462,2.3961,2.37462,2.3961,83006.444320148,0
+CCEP.US,D,19881129,000000,2.37462,2.3961,2.35325,2.37462,163610.57670054,0
+CCEP.US,D,19881130,000000,2.35325,2.41253,2.35325,2.3961,440984.01588742,0
+CCEP.US,D,19881201,000000,2.3961,2.49889,2.3961,2.41253,283119.13231524,0
+CCEP.US,D,19881202,000000,2.37462,2.45546,2.37462,2.4339,215676.52557288,0
+CCEP.US,D,19881205,000000,2.41253,2.47761,2.41253,2.4339,231611.62014006,0
+CCEP.US,D,19881206,000000,2.4339,2.49889,2.4339,2.47761,285154.32383372,0
+CCEP.US,D,19881207,000000,2.49889,2.52035,2.49889,2.52035,278859.50128648,0
+CCEP.US,D,19881208,000000,2.52035,2.52035,2.49889,2.49889,292939.34504871,0
+CCEP.US,D,19881209,000000,2.47761,2.49889,2.45546,2.49889,180104.10796487,0
+CCEP.US,D,19881212,000000,2.49889,2.52035,2.49889,2.49889,133222.31309768,0
+CCEP.US,D,19881213,000000,2.49889,2.49889,2.47761,2.47761,122103.21797234,0
+CCEP.US,D,19881214,000000,2.45546,2.52035,2.45546,2.49889,154898.96422512,0
+CCEP.US,D,19881215,000000,2.48254,2.52596,2.48254,2.48254,160457.47764575,0
+CCEP.US,D,19881216,000000,2.48254,2.48254,2.43941,2.46117,189180.7725775,0
+CCEP.US,D,19881219,000000,2.43941,2.5042,2.43941,2.46117,240690.35303676,0
+CCEP.US,D,19881220,000000,2.5042,2.5042,2.41775,2.41775,747083.85243212,0
+CCEP.US,D,19881221,000000,2.41775,2.48254,2.3961,2.46117,374096.74341609,0
+CCEP.US,D,19881222,000000,2.43941,2.5042,2.43941,2.48254,136375.41215248,0
+CCEP.US,D,19881223,000000,2.46117,2.52596,2.46117,2.52596,130812.76216371,0
+CCEP.US,D,19881227,000000,2.5042,2.5042,2.46117,2.48254,166944.6506109,0
+CCEP.US,D,19881228,000000,2.48254,2.5042,2.46117,2.48254,221424.28698533,0
+CCEP.US,D,19881229,000000,2.48254,2.52596,2.48254,2.48254,426348.83785414,0
+CCEP.US,D,19881230,000000,2.5042,2.5421,2.5042,2.5421,236990.19284717,0
+CCEP.US,D,19890103,000000,2.52596,2.52596,2.5042,2.52596,88378.81217507,0
+CCEP.US,D,19890104,000000,2.5042,2.6067,2.5042,2.58513,346119.06488923,0
+CCEP.US,D,19890105,000000,2.56338,2.58513,2.5042,2.52596,168795.76484772,0
+CCEP.US,D,19890106,000000,2.52596,2.5421,2.5042,2.52596,139896.66577057,0
+CCEP.US,D,19890109,000000,2.5421,2.58513,2.52596,2.56338,251625.37088045,0
+CCEP.US,D,19890110,000000,2.56338,2.6067,2.56338,2.6067,354829.64322263,0
+CCEP.US,D,19890111,000000,2.58513,2.62836,2.56338,2.6067,627755.23753095,0
+CCEP.US,D,19890112,000000,2.6067,2.67169,2.6067,2.62836,239760.65935022,0
+CCEP.US,D,19890113,000000,2.67169,2.67169,2.62836,2.67169,194368.02900875,0
+CCEP.US,D,19890116,000000,2.67169,2.73618,2.67169,2.71481,592181.78578091,0
+CCEP.US,D,19890117,000000,2.69305,2.71481,2.67169,2.69305,333888.26707977,0
+CCEP.US,D,19890118,000000,2.69305,2.73618,2.64993,2.67169,281451.06121804,0
+CCEP.US,D,19890119,000000,2.69305,2.71481,2.64993,2.69305,329997.82475634,0
+CCEP.US,D,19890120,000000,2.69305,2.69305,2.64993,2.67169,252181.73929352,0
+CCEP.US,D,19890123,000000,2.67169,2.67169,2.58513,2.62836,156756.28331414,0
+CCEP.US,D,19890124,000000,2.62836,2.69305,2.6067,2.67169,343899.7960891,0
+CCEP.US,D,19890125,000000,2.71481,2.73618,2.69305,2.71481,1001667.9036654,0
+CCEP.US,D,19890126,000000,2.71481,2.77941,2.69305,2.75793,980544.51852494,0
+CCEP.US,D,19890127,000000,2.75793,2.77941,2.71481,2.73618,269588.41797188,0
+CCEP.US,D,19890130,000000,2.75793,2.83878,2.71481,2.80106,1076708.351915,0
+CCEP.US,D,19890131,000000,2.80106,2.83878,2.77941,2.83878,1190849.710385,0
+CCEP.US,D,19890201,000000,2.80106,2.83878,2.77941,2.83878,561610.47903843,0
+CCEP.US,D,19890202,000000,2.83878,2.86034,2.73618,2.82282,880679.49080327,0
+CCEP.US,D,19890203,000000,2.80106,2.83878,2.71481,2.77941,1772466.7011696,0
+CCEP.US,D,19890206,000000,2.73618,2.77941,2.73618,2.75793,420055.04944893,0
+CCEP.US,D,19890207,000000,2.75793,2.82282,2.73618,2.80106,487312.54476761,0
+CCEP.US,D,19890208,000000,2.77941,2.82282,2.77941,2.80106,788217.88588687,0
+CCEP.US,D,19890209,000000,2.80106,2.82282,2.77941,2.80106,654070.01567077,0
+CCEP.US,D,19890210,000000,2.77941,2.80106,2.75793,2.75793,216975.40796475,0
+CCEP.US,D,19890213,000000,2.75793,2.77941,2.71481,2.73618,393741.30545114,0
+CCEP.US,D,19890214,000000,2.73618,2.73618,2.71481,2.73618,230315.84017428,0
+CCEP.US,D,19890215,000000,2.73618,2.80106,2.71481,2.77941,373726.52056873,0
+CCEP.US,D,19890216,000000,2.80106,2.8821,2.80106,2.83878,564016.9275463,0
+CCEP.US,D,19890217,000000,2.83878,2.86034,2.82282,2.86034,129515.94805591,0
+CCEP.US,D,19890221,000000,2.82282,2.83878,2.71481,2.73618,1148603.9742461,0
+CCEP.US,D,19890222,000000,2.73618,2.73618,2.67169,2.67169,291831.77893271,0
+CCEP.US,D,19890223,000000,2.67169,2.69305,2.6067,2.67169,628125.46037832,0
+CCEP.US,D,19890224,000000,2.67169,2.82282,2.64993,2.64993,217343.56252805,0
+CCEP.US,D,19890227,000000,2.62836,2.64993,2.6067,2.6067,349088.08666237,0
+CCEP.US,D,19890228,000000,2.62836,2.67169,2.6067,2.67169,272374.3966054,0
+CCEP.US,D,19890301,000000,2.67169,2.71481,2.64993,2.64993,516579.79840807,0
+CCEP.US,D,19890302,000000,2.64993,2.71481,2.64993,2.69305,160457.47764575,0
+CCEP.US,D,19890303,000000,2.71481,2.73618,2.69305,2.73618,574394.54283487,0
+CCEP.US,D,19890306,000000,2.75793,2.75793,2.69305,2.71481,972394.44517276,0
+CCEP.US,D,19890307,000000,2.71481,2.73618,2.69305,2.69305,391142.50652537,0
+CCEP.US,D,19890308,000000,2.67169,2.73618,2.67169,2.71481,453403.02754665,0
+CCEP.US,D,19890309,000000,2.71481,2.73618,2.69305,2.71481,562349.89059113,0
+CCEP.US,D,19890310,000000,2.73618,2.73618,2.69305,2.69305,537335.02898522,0
+CCEP.US,D,19890313,000000,2.69305,2.75793,2.69305,2.73618,296090.37581944,0
+CCEP.US,D,19890314,000000,2.73618,2.75793,2.69305,2.73618,611824.2795319,0
+CCEP.US,D,19890315,000000,2.73618,2.84429,2.73618,2.80106,1002411.4517862,0
+CCEP.US,D,19890316,000000,2.82282,2.82282,2.75793,2.77941,975363.4669459,0
+CCEP.US,D,19890317,000000,2.75793,2.77941,2.71481,2.73618,341670.18586865,0
+CCEP.US,D,19890320,000000,2.71481,2.73618,2.64993,2.67169,491755.21893599,0
+CCEP.US,D,19890321,000000,2.67169,2.71481,2.64993,2.69305,149894.75093349,0
+CCEP.US,D,19890322,000000,2.71481,2.73618,2.69305,2.73618,265328.78694312,0
+CCEP.US,D,19890323,000000,2.73618,2.73618,2.71481,2.71481,121178.69499597,0
+CCEP.US,D,19890327,000000,2.73618,2.80106,2.73618,2.77941,328701.01064853,0
+CCEP.US,D,19890328,000000,2.82282,2.84429,2.80106,2.80106,524923.25632019,0
+CCEP.US,D,19890329,000000,2.82282,2.82282,2.75793,2.77941,548453.08996852,0
+CCEP.US,D,19890330,000000,2.77941,2.82282,2.75793,2.82282,235315.91689778,0
+CCEP.US,D,19890331,000000,2.82282,2.84429,2.80106,2.82282,121920.17483273,0
+CCEP.US,D,19890403,000000,2.84429,2.86576,2.82282,2.84429,295905.26439576,0
+CCEP.US,D,19890404,000000,2.86576,2.88742,2.80106,2.84429,327768.2145359,0
+CCEP.US,D,19890405,000000,2.86576,2.88742,2.84429,2.86576,506024.31069003,0
+CCEP.US,D,19890406,000000,2.86576,2.88742,2.84429,2.84429,236610.66272152,0
+CCEP.US,D,19890407,000000,2.86576,2.90898,2.84429,2.88742,479153.16413713,0
+CCEP.US,D,19890410,000000,2.88742,2.93055,2.86576,2.88742,297389.25821131,0
+CCEP.US,D,19890411,000000,2.88742,2.9465,2.86576,2.9465,368534.09342733,0
+CCEP.US,D,19890412,000000,2.93055,2.93055,2.86576,2.88742,250327.5226306,0
+CCEP.US,D,19890413,000000,2.86576,2.88742,2.80106,2.80106,319806.35503348,0
+CCEP.US,D,19890414,000000,2.80106,2.80106,2.69305,2.71481,878819.06928815,0
+CCEP.US,D,19890417,000000,2.71481,2.77941,2.69305,2.75793,572910.54901932,0
+CCEP.US,D,19890418,000000,2.77941,2.77941,2.73618,2.73618,567905.30158567,0
+CCEP.US,D,19890419,000000,2.73618,2.77941,2.73618,2.73618,391326.58380702,0
+CCEP.US,D,19890420,000000,2.75793,2.77941,2.73618,2.75793,330741.37287716,0
+CCEP.US,D,19890421,000000,2.75793,2.77941,2.73618,2.75793,360384.02007514,0
+CCEP.US,D,19890424,000000,2.77941,2.84429,2.77941,2.82282,241242.58488171,0
+CCEP.US,D,19890425,000000,2.82282,2.86576,2.82282,2.84429,162315.8308768,0
+CCEP.US,D,19890426,000000,2.84429,2.86576,2.82282,2.82282,229387.18062977,0
+CCEP.US,D,19890427,000000,2.82282,2.93055,2.82282,2.88742,234203.18007161,0
+CCEP.US,D,19890428,000000,2.88742,2.93055,2.88742,2.90898,449508.44865509,0
+CCEP.US,D,19890501,000000,2.88742,2.9465,2.88742,2.9465,256070.11333289,0
+CCEP.US,D,19890502,000000,2.9465,2.9465,2.88742,2.90898,318142.4205044,0
+CCEP.US,D,19890503,000000,2.88742,2.88742,2.82282,2.86576,205113.79886062,0
+CCEP.US,D,19890504,000000,2.86576,2.90898,2.84429,2.90898,187696.77876195,0
+CCEP.US,D,19890505,000000,2.93055,2.9465,2.90898,2.90898,169912.63824201,0
+CCEP.US,D,19890508,000000,2.93055,2.9465,2.90898,2.93055,230131.76289263,0
+CCEP.US,D,19890509,000000,2.9465,2.99001,2.93055,2.96816,288865.85958566,0
+CCEP.US,D,19890510,000000,2.96816,3.09773,2.96816,3.07627,650918.98490004,0
+CCEP.US,D,19890511,000000,3.09773,3.09773,3.01149,3.01149,332962.70996135,0
+CCEP.US,D,19890512,000000,3.09773,3.09773,3.0549,3.07627,240320.13018939,0
+CCEP.US,D,19890515,000000,3.07627,3.09773,3.0549,3.09773,186775.35821166,0
+CCEP.US,D,19890516,000000,3.09773,3.09773,3.0549,3.09773,217343.56252805,0
+CCEP.US,D,19890517,000000,3.07627,3.11959,3.07627,3.09773,268106.49244039,0
+CCEP.US,D,19890518,000000,3.07627,3.11959,3.07627,3.07627,404297.82731121,0
+CCEP.US,D,19890519,000000,3.07627,3.14086,3.07627,3.07627,187696.77876195,0
+CCEP.US,D,19890522,000000,3.11959,3.16253,3.11959,3.11959,305356.28842388,0
+CCEP.US,D,19890523,000000,3.14086,3.18429,3.11959,3.14086,307018.1546689,0
+CCEP.US,D,19890524,000000,3.11959,3.16253,3.11959,3.14086,247726.65542076,0
+CCEP.US,D,19890525,000000,3.14086,3.14086,3.11959,3.11959,139707.41777877,0
+CCEP.US,D,19890526,000000,3.14086,3.14086,3.11959,3.11959,116544.70455171,0
+CCEP.US,D,19890530,000000,3.14086,3.18429,3.11959,3.14086,986105.10022964,0
+CCEP.US,D,19890531,000000,3.16253,3.16253,3.11959,3.11959,551048.7864682,0
+CCEP.US,D,19890601,000000,3.09773,3.14086,3.09773,3.09773,250136.20635473,0
+CCEP.US,D,19890602,000000,3.11959,3.11959,3.0549,3.0549,365940.46521171,0
+CCEP.US,D,19890605,000000,3.07627,3.14086,3.07627,3.11959,204185.13931612,0
+CCEP.US,D,19890606,000000,3.09773,3.14086,3.07627,3.11959,147489.33656765,0
+CCEP.US,D,19890607,000000,3.09773,3.16253,3.09773,3.14086,843994.3363691,0
+CCEP.US,D,19890608,000000,3.14086,3.16253,3.09773,3.11959,194735.14943002,0
+CCEP.US,D,19890609,000000,3.09773,3.14086,3.0549,3.07627,321292.4171331,0
+CCEP.US,D,19890612,000000,3.07627,3.11959,3.0549,3.11959,295719.11883004,0
+CCEP.US,D,19890613,000000,3.09773,3.11959,3.03314,3.0549,398183.97961953,0
+CCEP.US,D,19890614,000000,3.0549,3.0549,2.99001,3.01149,664815.78552264,0
+CCEP.US,D,19890615,000000,2.97377,2.99514,2.90898,2.93055,247358.50085746,0
+CCEP.US,D,19890616,000000,2.95221,3.01699,2.90898,3.01699,404487.07530302,0
+CCEP.US,D,19890619,000000,3.01699,3.01699,2.93055,2.95221,143045.62825724,0
+CCEP.US,D,19890620,000000,2.93055,3.06002,2.93055,3.06002,664623.43510474,0
+CCEP.US,D,19890621,000000,3.06002,3.06002,3.01699,3.01699,364461.64210632,0
+CCEP.US,D,19890622,000000,2.99514,3.06002,2.99514,3.01699,126371.12213737,0
+CCEP.US,D,19890623,000000,3.06002,3.06002,3.01699,3.01699,323140.42894382,0
+CCEP.US,D,19890626,000000,2.99514,3.03856,2.97377,2.99514,141374.45473394,0
+CCEP.US,D,19890627,000000,2.99514,3.06002,2.99514,3.01699,324252.13162796,0
+CCEP.US,D,19890628,000000,3.01699,3.03856,2.99514,2.99514,124879.88932758,0
+CCEP.US,D,19890629,000000,2.99514,2.99514,2.90898,2.90898,185106.25297243,0
+CCEP.US,D,19890630,000000,2.90898,2.90898,2.84429,2.90898,336482.92943742,0
+CCEP.US,D,19890703,000000,2.88742,2.95221,2.88742,2.95221,67074.452179065,0
+CCEP.US,D,19890705,000000,2.95221,3.06002,2.95221,3.01699,421161.5814229,0
+CCEP.US,D,19890706,000000,3.01699,3.03856,2.99514,3.03856,238829.93152165,0
+CCEP.US,D,19890707,000000,3.01699,3.03856,2.95221,2.95221,271633.95091067,0
+CCEP.US,D,19890710,000000,2.95221,2.97377,2.90898,2.90898,157858.67871998,0
+CCEP.US,D,19890711,000000,2.93055,3.01699,2.93055,2.97377,1129333.7716265,0
+CCEP.US,D,19890712,000000,2.97377,2.99514,2.95221,2.99514,96167.969958183,0
+CCEP.US,D,19890713,000000,2.95221,2.97377,2.93055,2.93055,138226.5263893,0
+CCEP.US,D,19890714,000000,2.93055,2.97377,2.90898,2.93055,135820.07788143,0
+CCEP.US,D,19890717,000000,2.90898,2.90898,2.86576,2.88742,210121.11457834,0
+CCEP.US,D,19890718,000000,2.88742,2.88742,2.75793,2.84429,481932.93791847,0
+CCEP.US,D,19890719,000000,2.86576,2.90898,2.86576,2.90898,405226.48685572,0
+CCEP.US,D,19890720,000000,2.88742,2.93055,2.88742,2.88742,385952.14766804,0
+CCEP.US,D,19890721,000000,2.88742,2.93055,2.86576,2.90898,479714.70326038,0
+CCEP.US,D,19890724,000000,2.88742,2.93055,2.88742,2.90898,225309.55859859,0
+CCEP.US,D,19890725,000000,2.90898,2.95221,2.90898,2.93055,1041694.3710041,0
+CCEP.US,D,19890726,000000,2.93055,2.95221,2.86576,2.88742,598848.89945958,0
+CCEP.US,D,19890727,000000,2.88742,2.90898,2.88742,2.90898,343709.51395526,0
+CCEP.US,D,19890728,000000,2.93055,2.95221,2.90898,2.93055,224377.79662799,0
+CCEP.US,D,19890731,000000,2.95221,3.03856,2.95221,3.03856,353715.87225444,0
+CCEP.US,D,19890801,000000,3.06002,3.14086,3.03856,3.03856,420973.36757312,0
+CCEP.US,D,19890802,000000,3.06002,3.06002,2.97377,2.99514,183992.48200424,0
+CCEP.US,D,19890803,000000,2.99514,3.01699,2.97377,2.99514,103578.63175768,0
+CCEP.US,D,19890804,000000,2.97377,3.06002,2.97377,3.03856,366314.82462721,0
+CCEP.US,D,19890807,000000,3.06002,3.06002,3.01699,3.06002,333888.26707977,0
+CCEP.US,D,19890808,000000,3.03856,3.06002,3.01699,3.01699,334070.27607735,0
+CCEP.US,D,19890809,000000,3.01699,3.03856,2.99514,2.99514,402262.63579274,0
+CCEP.US,D,19890810,000000,2.99514,3.01699,2.93055,2.93055,933299.73980461,0
+CCEP.US,D,19890811,000000,2.97377,2.97377,2.95221,2.95221,336298.85215577,0
+CCEP.US,D,19890814,000000,2.97377,2.97377,2.90898,2.90898,344820.18249736,0
+CCEP.US,D,19890815,000000,2.90898,2.95221,2.90898,2.95221,327596.54695862,0
+CCEP.US,D,19890816,000000,2.95221,2.99514,2.93055,2.97377,250509.5316282,0
+CCEP.US,D,19890817,000000,2.97377,2.99514,2.97377,2.99514,221974.45054621,0
+CCEP.US,D,19890818,000000,2.99514,3.01699,2.99514,3.01699,376691.40577375,0
+CCEP.US,D,19890821,000000,3.01699,3.01699,2.99514,2.99514,282934.02089156,0
+CCEP.US,D,19890822,000000,2.99514,3.01699,2.97377,2.97377,288310.52531461,0
+CCEP.US,D,19890823,000000,2.97377,2.99514,2.97377,2.97377,148044.6708387,0
+CCEP.US,D,19890824,000000,2.97377,3.01699,2.97377,2.97377,176207.46078925,0
+CCEP.US,D,19890825,000000,2.97377,2.99514,2.97377,2.97377,248662.55395949,0
+CCEP.US,D,19890828,000000,2.97377,2.99514,2.97377,2.99514,132852.09025032,0
+CCEP.US,D,19890829,000000,2.99514,2.99514,2.97377,2.97377,161575.38518207,0
+CCEP.US,D,19890830,000000,2.99514,3.01699,2.97377,2.97377,280156.31539429,0
+CCEP.US,D,19890831,000000,2.72003,2.84429,2.67691,2.84429,2751901.5852944,0
+CCEP.US,D,19890901,000000,2.82282,2.82282,2.77941,2.77941,1005004.0458598,0
+CCEP.US,D,19890905,000000,2.80106,2.84429,2.75793,2.82282,1791918.9127866,0
+CCEP.US,D,19890906,000000,2.82282,2.84429,2.80106,2.82282,693351.90074665,0
+CCEP.US,D,19890907,000000,2.82282,2.86576,2.80106,2.80106,822680.66909481,0
+CCEP.US,D,19890908,000000,2.80106,2.84429,2.80106,2.82282,189180.7725775,0
+CCEP.US,D,19890911,000000,2.82282,2.86576,2.82282,2.86576,306651.03424763,0
+CCEP.US,D,19890912,000000,2.86576,2.95221,2.84429,2.90898,509540.39359797,0
+CCEP.US,D,19890913,000000,2.90898,2.95221,2.90898,2.90898,209932.90072857,0
+CCEP.US,D,19890914,000000,2.88742,2.93055,2.86576,2.93055,186403.06708024,0
+CCEP.US,D,19890915,000000,2.90898,2.93055,2.82786,2.88742,625353.95973324,0
+CCEP.US,D,19890918,000000,2.88742,2.97377,2.88742,2.97377,213452.08606259,0
+CCEP.US,D,19890919,000000,2.95221,2.97377,2.90898,2.90898,396517.97680638,0
+CCEP.US,D,19890920,000000,2.90898,2.93055,2.88742,2.90898,197887.21434278,0
+CCEP.US,D,19890921,000000,2.93055,2.93055,2.84951,2.86576,335739.38131659,0
+CCEP.US,D,19890922,000000,2.84951,2.88742,2.84951,2.84951,193070.18075891,0
+CCEP.US,D,19890925,000000,2.84951,2.86576,2.78491,2.84951,657586.09857871,0
+CCEP.US,D,19890926,000000,2.84951,2.86576,2.82786,2.84951,370575.489798,0
+CCEP.US,D,19890927,000000,2.84951,2.84951,2.80648,2.80648,490276.3958306,0
+CCEP.US,D,19890928,000000,2.82786,2.95221,2.80648,2.95221,804711.41715119,0
+CCEP.US,D,19890929,000000,2.95221,2.97377,2.93055,2.93055,572352.11232218,0
+CCEP.US,D,19891002,000000,2.93055,2.97377,2.88742,2.97377,271076.54835556,0
+CCEP.US,D,19891003,000000,2.95221,2.99514,2.95221,2.95221,521770.1572654,0
+CCEP.US,D,19891004,000000,2.97377,3.03856,2.95221,2.99514,386325.47294149,0
+CCEP.US,D,19891005,000000,2.99514,3.06002,2.97377,3.01699,383546.7333022,0
+CCEP.US,D,19891006,000000,3.01699,3.06002,3.01699,3.03856,321664.70826452,0
+CCEP.US,D,19891009,000000,3.01699,3.06002,3.01699,3.06002,213638.23162831,0
+CCEP.US,D,19891010,000000,3.03856,3.10335,3.03856,3.08168,520287.19759188,0
+CCEP.US,D,19891011,000000,3.06002,3.08168,3.01699,3.03856,290721.11039061,0
+CCEP.US,D,19891012,000000,3.03856,3.08168,3.03856,3.03856,232162.81784297,0
+CCEP.US,D,19891013,000000,3.03856,3.08168,2.82786,2.82786,307946.81421342,0
+CCEP.US,D,19891016,000000,2.74188,2.90898,2.67691,2.88742,680192.44339268,0
+CCEP.US,D,19891017,000000,2.82786,2.86576,2.78491,2.78491,344268.98479444,0
+CCEP.US,D,19891018,000000,2.78491,2.80648,2.74188,2.76316,221424.28698533,0
+CCEP.US,D,19891019,000000,2.78491,2.80648,2.76316,2.80648,128031.95424035,0
+CCEP.US,D,19891020,000000,2.78491,2.82786,2.76316,2.76316,500836.02011676,0
+CCEP.US,D,19891023,000000,2.76316,2.80648,2.76316,2.78491,165092.50223204,0
+CCEP.US,D,19891024,000000,2.78491,2.78491,2.74188,2.74188,370762.66950574,0
+CCEP.US,D,19891025,000000,2.72003,2.72003,2.67691,2.67691,390957.39510168,0
+CCEP.US,D,19891026,000000,2.69857,2.74188,2.67691,2.72003,710027.44100856,0
+CCEP.US,D,19891027,000000,2.72003,2.72003,2.69857,2.72003,358718.01726199,0
+CCEP.US,D,19891030,000000,2.69857,2.72003,2.67691,2.72003,231980.80884539,0
+CCEP.US,D,19891031,000000,2.69857,2.72003,2.67691,2.69857,417637.22537871,0
+CCEP.US,D,19891101,000000,2.69857,2.69857,2.65544,2.67691,389288.28986245,0
+CCEP.US,D,19891102,000000,2.67691,2.67691,2.65544,2.65544,211040.46684456,0
+CCEP.US,D,19891103,000000,2.65544,2.67691,2.65544,2.65544,209932.90072857,0
+CCEP.US,D,19891106,000000,2.63378,2.65544,2.59055,2.59055,194735.14943002,0
+CCEP.US,D,19891107,000000,2.61211,2.63378,2.59055,2.59055,101538.26952904,0
+CCEP.US,D,19891108,000000,2.61211,2.65544,2.59055,2.65544,99129.752737104,0
+CCEP.US,D,19891109,000000,2.65544,2.72003,2.65544,2.69857,190107.36383795,0
+CCEP.US,D,19891110,000000,2.69857,2.74188,2.67691,2.72003,200487.04741059,0
+CCEP.US,D,19891113,000000,2.72003,2.72003,2.69857,2.72003,250136.20635473,0
+CCEP.US,D,19891114,000000,2.69857,2.72003,2.67691,2.67691,65598.731499762,0
+CCEP.US,D,19891115,000000,2.67691,2.72003,2.67691,2.69857,349641.35264935,0
+CCEP.US,D,19891116,000000,2.69857,2.72003,2.67691,2.69857,403926.57032182,0
+CCEP.US,D,19891117,000000,2.69857,2.72003,2.65544,2.69857,149158.44180689,0
+CCEP.US,D,19891120,000000,2.67691,2.69857,2.65544,2.69857,156011.70105127,0
+CCEP.US,D,19891121,000000,2.65544,2.69857,2.65544,2.67691,330187.07274814,0
+CCEP.US,D,19891122,000000,2.65544,2.67691,2.65544,2.67691,285528.68324922,0
+CCEP.US,D,19891124,000000,2.65544,2.67691,2.61211,2.63378,124509.66648022,0
+CCEP.US,D,19891127,000000,2.65544,2.67691,2.63378,2.65544,143599.92838626,0
+CCEP.US,D,19891128,000000,2.67691,2.69857,2.65544,2.65544,398926.49359832,0
+CCEP.US,D,19891129,000000,2.67691,2.69857,2.65544,2.67691,193440.40360628,0
+CCEP.US,D,19891130,000000,2.67691,2.69857,2.67691,2.67691,85971.329525164,0
+CCEP.US,D,19891201,000000,2.67691,2.74188,2.67691,2.72003,618865.75262606,0
+CCEP.US,D,19891204,000000,2.72003,2.76316,2.69857,2.72003,384843.54741,0
+CCEP.US,D,19891205,000000,2.72003,2.76316,2.72003,2.74188,242357.38999193,0
+CCEP.US,D,19891206,000000,2.72003,2.76316,2.72003,2.74188,177139.22275986,0
+CCEP.US,D,19891207,000000,2.74188,2.76316,2.72003,2.72003,131552.17371641,0
+CCEP.US,D,19891208,000000,2.72003,2.78491,2.72003,2.76316,104130.86360263,0
+CCEP.US,D,19891211,000000,2.74188,2.78491,2.74188,2.74188,191959.51221681,0
+CCEP.US,D,19891212,000000,2.76316,2.78491,2.74188,2.76316,147300.08857585,0
+CCEP.US,D,19891213,000000,2.74188,2.78491,2.74188,2.76316,257737.15028807,0
+CCEP.US,D,19891214,000000,2.76316,2.78491,2.69857,2.72003,202706.31621072,0
+CCEP.US,D,19891215,000000,2.74188,2.76316,2.67691,2.69857,198626.62589548,0
+CCEP.US,D,19891218,000000,2.72003,2.72003,2.69857,2.69857,208452.0093391,0
+CCEP.US,D,19891219,000000,2.69857,2.72003,2.67691,2.67691,369649.93267958,0
+CCEP.US,D,19891220,000000,2.69857,2.74188,2.69857,2.69857,405782.8552688,0
+CCEP.US,D,19891221,000000,2.69857,2.74188,2.69857,2.72003,145822.29961248,0
+CCEP.US,D,19891222,000000,2.72003,2.78491,2.72003,2.78491,194368.02900875,0
+CCEP.US,D,19891226,000000,2.78491,2.78491,2.76316,2.76316,97643.690637485,0
+CCEP.US,D,19891227,000000,2.76316,2.78491,2.69857,2.69857,75416.875949162,0
+CCEP.US,D,19891228,000000,2.67691,2.72003,2.67691,2.67691,223642.52164342,0
+CCEP.US,D,19891229,000000,2.67691,2.74188,2.63891,2.72003,311101.98155227,0
+CCEP.US,D,19900102,000000,2.72003,2.72003,2.69857,2.72003,141191.41159432,0
+CCEP.US,D,19900103,000000,2.69857,2.69857,2.67691,2.69857,193440.40360628,0
+CCEP.US,D,19900104,000000,2.67691,2.69857,2.65544,2.69857,165465.8275055,0
+CCEP.US,D,19900105,000000,2.67691,2.74188,2.67691,2.72003,133034.0992479,0
+CCEP.US,D,19900108,000000,2.72003,2.76316,2.72003,2.74188,137672.22626029,0
+CCEP.US,D,19900109,000000,2.74188,2.80648,2.74188,2.76316,78937.095425227,0
+CCEP.US,D,19900110,000000,2.76316,2.78491,2.72003,2.72003,135077.56390264,0
+CCEP.US,D,19900111,000000,2.72003,2.76316,2.72003,2.72003,233831.92308222,0
+CCEP.US,D,19900112,000000,2.72003,2.72003,2.59587,2.59587,471747.6730478,0
+CCEP.US,D,19900115,000000,2.59587,2.65544,2.59587,2.65544,232910.50253194,0
+CCEP.US,D,19900116,000000,2.63891,2.65544,2.61753,2.63891,294977.63899329,0
+CCEP.US,D,19900117,000000,2.63891,2.67691,2.63891,2.63891,206783.93824189,0
+CCEP.US,D,19900118,000000,2.63891,2.67691,2.61753,2.67691,166944.6506109,0
+CCEP.US,D,19900119,000000,2.67691,2.67691,2.65544,2.65544,196030.9293958,0
+CCEP.US,D,19900122,000000,2.65544,2.67691,2.65544,2.65544,136555.35286601,0
+CCEP.US,D,19900123,000000,2.63891,2.63891,2.5744,2.59587,183248.93388341,0
+CCEP.US,D,19900124,000000,2.59587,2.61753,2.48806,2.50952,170464.87008696,0
+CCEP.US,D,19900125,000000,2.53099,2.55275,2.50952,2.50952,157687.01114271,0
+CCEP.US,D,19900126,000000,2.50952,2.50952,2.46659,2.50952,98943.60717139,0
+CCEP.US,D,19900129,000000,2.48806,2.53099,2.46659,2.53099,108210.55391787,0
+CCEP.US,D,19900130,000000,2.50952,2.50952,2.35829,2.35829,242168.14200013,0
+CCEP.US,D,19900131,000000,2.38004,2.48806,2.35829,2.44493,379096.82013959,0
+CCEP.US,D,19900201,000000,2.44493,2.53099,2.42317,2.50952,183064.85660176,0
+CCEP.US,D,19900202,000000,2.48806,2.59587,2.48806,2.59587,163059.37899763,0
+CCEP.US,D,19900205,000000,2.5744,2.63891,2.55275,2.63891,191775.43493516,0
+CCEP.US,D,19900206,000000,2.61753,2.61753,2.55275,2.55275,144526.5196467,0
+CCEP.US,D,19900207,000000,2.55275,2.55275,2.48806,2.48806,318325.46364401,0
+CCEP.US,D,19900208,000000,2.50952,2.59587,2.50952,2.55275,144341.40822303,0
+CCEP.US,D,19900209,000000,2.53099,2.53099,2.48806,2.50952,65036.158234492,0
+CCEP.US,D,19900212,000000,2.48806,2.50952,2.46659,2.46659,60218.090508587,0
+CCEP.US,D,19900213,000000,2.46659,2.50952,2.42317,2.50952,52988.403564648,0
+CCEP.US,D,19900214,000000,2.48806,2.50952,2.44493,2.48806,119695.73532244,0
+CCEP.US,D,19900215,000000,2.53099,2.53099,2.46659,2.46659,275897.71850756,0
+CCEP.US,D,19900216,000000,2.46659,2.50952,2.46659,2.50952,68369.198002811,0
+CCEP.US,D,19900220,000000,2.46659,2.48806,2.46659,2.46659,98758.495747708,0
+CCEP.US,D,19900221,000000,2.42317,2.44493,2.38004,2.38004,444880.66306303,0
+CCEP.US,D,19900222,000000,2.4017,2.42317,2.38004,2.38004,88752.13744853,0
+CCEP.US,D,19900223,000000,2.38004,2.4017,2.35829,2.38004,57620.32572484,0
+CCEP.US,D,19900226,000000,2.38004,2.38004,2.33701,2.38004,141930.82314702,0
+CCEP.US,D,19900227,000000,2.38004,2.42317,2.35829,2.38004,179361.59398608,0
+CCEP.US,D,19900228,000000,2.38004,2.44493,2.38004,2.4017,93938.359737738,0
+CCEP.US,D,19900301,000000,2.38004,2.44493,2.38004,2.38004,438392.45595586,0
+CCEP.US,D,19900302,000000,2.4017,2.4017,2.38004,2.38004,108576.64019711,0
+CCEP.US,D,19900305,000000,2.4017,2.46659,2.4017,2.46659,120061.82160168,0
+CCEP.US,D,19900306,000000,2.46659,2.50952,2.44493,2.50952,134148.90435813,0
+CCEP.US,D,19900307,000000,2.50952,2.53099,2.42317,2.42317,286823.42907297,0
+CCEP.US,D,19900308,000000,2.44493,2.50952,2.42317,2.50952,155825.55548556,0
+CCEP.US,D,19900309,000000,2.50952,2.53099,2.48806,2.53099,102462.79250543,0
+CCEP.US,D,19900312,000000,2.50952,2.5744,2.50952,2.5744,178986.20042856,0
+CCEP.US,D,19900313,000000,2.55275,2.65544,2.55275,2.59587,120256.24030365,0
+CCEP.US,D,19900314,000000,2.59587,2.61753,2.5744,2.5744,68186.154863192,0
+CCEP.US,D,19900315,000000,2.55275,2.5744,2.50952,2.5744,138226.5263893,0
+CCEP.US,D,19900316,000000,2.5744,2.74692,2.5744,2.63891,257737.15028807,0
+CCEP.US,D,19900319,000000,2.63891,2.74692,2.61753,2.72564,164353.09067934,0
+CCEP.US,D,19900320,000000,2.72564,2.74692,2.70389,2.72564,608670.14633507,0
+CCEP.US,D,19900321,000000,2.70389,2.76867,2.68222,2.76867,266628.70347702,0
+CCEP.US,D,19900322,000000,2.74692,2.76867,2.61753,2.63891,766722.20961498,0
+CCEP.US,D,19900323,000000,2.66066,2.72564,2.63891,2.68222,81529.689498815,0
+CCEP.US,D,19900326,000000,2.66066,2.68222,2.63891,2.63891,51326.537319632,0
+CCEP.US,D,19900327,000000,2.63891,2.68222,2.63891,2.66066,138782.89480238,0
+CCEP.US,D,19900328,000000,2.70389,2.70389,2.66066,2.66066,165829.84550068,0
+CCEP.US,D,19900329,000000,2.66066,2.68222,2.63891,2.66066,40019.228344518,0
+CCEP.US,D,19900330,000000,2.63891,2.63891,2.5744,2.63891,150826.5129041,0
+CCEP.US,D,19900402,000000,2.5744,2.63891,2.55275,2.63891,129146.75935057,0
+CCEP.US,D,19900403,000000,2.63891,2.68222,2.63891,2.68222,106543.51696269,0
+CCEP.US,D,19900404,000000,2.68222,2.70389,2.59587,2.61753,521400.96856006,0
+CCEP.US,D,19900405,000000,2.61753,2.66066,2.59587,2.63891,255695.7539174,0
+CCEP.US,D,19900406,000000,2.61753,2.63891,2.5744,2.5744,499907.36057226,0
+CCEP.US,D,19900409,000000,2.5744,2.61753,2.5744,2.59587,79491.395554242,0
+CCEP.US,D,19900410,000000,2.59587,2.63891,2.5744,2.61753,174537.32140798,0
+CCEP.US,D,19900411,000000,2.61753,2.61753,2.5744,2.59587,148044.6708387,0
+CCEP.US,D,19900412,000000,2.59587,2.59587,2.50952,2.53099,108576.64019711,0
+CCEP.US,D,19900416,000000,2.55275,2.61753,2.55275,2.61753,196960.62308234,0
+CCEP.US,D,19900417,000000,2.59587,2.66066,2.5744,2.66066,418755.13291503,0
+CCEP.US,D,19900418,000000,2.66066,2.70389,2.66066,2.66066,206783.93824189,0
+CCEP.US,D,19900419,000000,2.63891,2.66066,2.59587,2.59587,227539.16881904,0
+CCEP.US,D,19900420,000000,2.5744,2.59587,2.53099,2.55275,264033.00697733,0
+CCEP.US,D,19900423,000000,2.53099,2.53099,2.48806,2.50952,217343.56252805,0
+CCEP.US,D,19900424,000000,2.50952,2.53099,2.48806,2.48806,117656.40723583,0
+CCEP.US,D,19900425,000000,2.48806,2.50952,2.44493,2.50952,297573.33549296,0
+CCEP.US,D,19900426,000000,2.50952,2.53099,2.48806,2.50952,103393.520334,0
+CCEP.US,D,19900427,000000,2.50952,2.50952,2.44493,2.44493,186581.97365173,0
+CCEP.US,D,19900430,000000,2.46659,2.48806,2.42878,2.48806,154349.83480627,0
+CCEP.US,D,19900501,000000,2.48806,2.53099,2.44493,2.46659,105425.60942637,0
+CCEP.US,D,19900502,000000,2.44493,2.48806,2.44493,2.44493,69667.046252653,0
+CCEP.US,D,19900503,000000,2.44493,2.46659,2.42878,2.44493,323883.97706466,0
+CCEP.US,D,19900504,000000,2.44493,2.44493,2.40702,2.40702,103949.88874708,0
+CCEP.US,D,19900507,000000,2.42878,2.46659,2.42878,2.44493,120434.11273311,0
+CCEP.US,D,19900508,000000,2.46659,2.46659,2.40702,2.40702,146378.66802556,0
+CCEP.US,D,19900509,000000,2.40702,2.44493,2.38545,2.44493,121365.87470371,0
+CCEP.US,D,19900510,000000,2.42878,2.53099,2.42878,2.50952,150826.5129041,0
+CCEP.US,D,19900511,000000,2.53099,2.59587,2.50952,2.55275,124325.58919857,0
+CCEP.US,D,19900514,000000,2.55275,2.5744,2.50952,2.55275,190478.62082735,0
+CCEP.US,D,19900515,000000,2.53099,2.53099,2.44493,2.48806,96344.808245612,0
+CCEP.US,D,19900516,000000,2.48806,2.50952,2.46659,2.50952,130999.94187146,0
+CCEP.US,D,19900517,000000,2.50952,2.59587,2.50952,2.5744,160457.47764575,0
+CCEP.US,D,19900518,000000,2.5744,2.5744,2.50952,2.50952,145459.31575933,0
+CCEP.US,D,19900521,000000,2.50952,2.53099,2.48806,2.50952,165274.51122963,0
+CCEP.US,D,19900522,000000,2.53099,2.61753,2.53099,2.59587,188992.55872773,0
+CCEP.US,D,19900523,000000,2.55275,2.5744,2.53099,2.53099,230686.06302165,0
+CCEP.US,D,19900524,000000,2.50952,2.55275,2.50952,2.53099,178806.25971503,0
+CCEP.US,D,19900525,000000,2.55275,2.55275,2.46659,2.48806,98943.60717139,0
+CCEP.US,D,19900529,000000,2.50952,2.61753,2.50952,2.61753,112097.8938152,0
+CCEP.US,D,19900530,000000,2.63891,2.68222,2.5744,2.68222,564387.15039367,0
+CCEP.US,D,19900531,000000,2.68222,2.79014,2.66066,2.72564,597927.47890929,0
+CCEP.US,D,19900601,000000,2.72564,2.72564,2.68222,2.72564,563090.33628586,0
+CCEP.US,D,19900604,000000,2.70389,2.74692,2.70389,2.72564,200851.06540576,0
+CCEP.US,D,19900605,000000,2.70389,2.72564,2.66066,2.70389,226236.14985904,0
+CCEP.US,D,19900606,000000,2.68222,2.70389,2.66066,2.68222,103758.5724712,0
+CCEP.US,D,19900607,000000,2.68222,2.70389,2.68222,2.68222,32978.789392389,0
+CCEP.US,D,19900608,000000,2.68222,2.72564,2.66066,2.70389,478414.78672647,0
+CCEP.US,D,19900611,000000,2.68222,2.74692,2.68222,2.72564,174171.23512875,0
+CCEP.US,D,19900612,000000,2.74692,2.79014,2.70389,2.70389,351863.72387558,0
+CCEP.US,D,19900613,000000,2.70389,2.74692,2.70389,2.72564,149527.63051223,0
+CCEP.US,D,19900614,000000,2.70389,2.76867,2.70389,2.72564,140636.07732327,0
+CCEP.US,D,19900615,000000,2.74692,2.74692,2.70389,2.70389,252554.03042495,0
+CCEP.US,D,19900618,000000,2.70389,2.70389,2.66066,2.70389,240136.05290774,0
+CCEP.US,D,19900619,000000,2.70389,2.70389,2.63891,2.68222,153789.32982505,0
+CCEP.US,D,19900620,000000,2.66066,2.68222,2.61753,2.61753,390772.283678,0
+CCEP.US,D,19900621,000000,2.59587,2.61753,2.5744,2.5744,228649.83736113,0
+CCEP.US,D,19900622,000000,2.59587,2.63891,2.55835,2.59587,333330.86452466,0
+CCEP.US,D,19900625,000000,2.5744,2.59587,2.55835,2.55835,112842.47607806,0
+CCEP.US,D,19900626,000000,2.55835,2.55835,2.47161,2.47161,386149.66879609,0
+CCEP.US,D,19900627,000000,2.51522,2.5366,2.49327,2.51522,254958.41064876,0
+CCEP.US,D,19900628,000000,2.51522,2.55835,2.51522,2.55835,145822.29961248,0
+CCEP.US,D,19900629,000000,2.63891,2.72564,2.63891,2.72564,443028.51468418,0
+CCEP.US,D,19900702,000000,2.72564,2.81189,2.70389,2.70389,853812.4808185,0
+CCEP.US,D,19900703,000000,2.72564,2.76867,2.70389,2.72564,610524.36299799,0
+CCEP.US,D,19900705,000000,2.72564,2.72564,2.68222,2.70389,164906.35666633,0
+CCEP.US,D,19900706,000000,2.70389,2.70389,2.63891,2.63891,158976.5862563,0
+CCEP.US,D,19900709,000000,2.63891,2.63891,2.55835,2.55835,222530.8189593,0
+CCEP.US,D,19900710,000000,2.5744,2.68222,2.5744,2.66066,716885.8709631,0
+CCEP.US,D,19900711,000000,2.68222,2.72564,2.66066,2.68222,277930.84174198,0
+CCEP.US,D,19900712,000000,2.66066,2.70389,2.63891,2.70389,155088.21221692,0
+CCEP.US,D,19900713,000000,2.72564,2.74692,2.70389,2.70389,340004.18305551,0
+CCEP.US,D,19900716,000000,2.72564,2.72564,2.68222,2.72564,160826.66635109,0
+CCEP.US,D,19900717,000000,2.72564,2.81189,2.72564,2.76867,828612.50778891,0
+CCEP.US,D,19900718,000000,2.74692,2.76867,2.72564,2.76867,524738.14489652,0
+CCEP.US,D,19900719,000000,2.74692,2.85502,2.74692,2.83356,595516.89383329,0
+CCEP.US,D,19900720,000000,2.85502,2.87649,2.79014,2.79014,525661.63373086,0
+CCEP.US,D,19900723,000000,2.79014,2.79014,2.70389,2.72564,583473.27573158,0
+CCEP.US,D,19900724,000000,2.72564,2.74692,2.70389,2.72564,295905.26439576,0
+CCEP.US,D,19900725,000000,2.72564,2.76867,2.72564,2.76867,140814.98389477,0
+CCEP.US,D,19900726,000000,2.79014,2.79014,2.72564,2.76867,289234.01414896,0
+CCEP.US,D,19900727,000000,2.74692,2.74692,2.72564,2.72564,123955.36635121,0
+CCEP.US,D,19900730,000000,2.72564,2.72564,2.66066,2.70389,242912.72426298,0
+CCEP.US,D,19900731,000000,2.68222,2.74692,2.68222,2.74692,283119.13231524,0
+CCEP.US,D,19900801,000000,2.72564,2.79014,2.72564,2.76867,232162.81784297,0
+CCEP.US,D,19900802,000000,2.74692,2.76867,2.68222,2.70389,278306.2352995,0
+CCEP.US,D,19900803,000000,2.70389,2.70389,2.55835,2.63891,332221.23012459,0
+CCEP.US,D,19900806,000000,2.5744,2.5744,2.45015,2.5366,252181.73929352,0
+CCEP.US,D,19900807,000000,2.5744,2.61753,2.47161,2.47161,190846.77539065,0
+CCEP.US,D,19900808,000000,2.49327,2.55835,2.49327,2.5366,216975.40796475,0
+CCEP.US,D,19900809,000000,2.55835,2.63891,2.55835,2.5744,211040.46684456,0
+CCEP.US,D,19900810,000000,2.5744,2.61753,2.55835,2.5744,303679.94419043,0
+CCEP.US,D,19900813,000000,2.55835,2.5744,2.5366,2.5366,74484.079836527,0
+CCEP.US,D,19900814,000000,2.5366,2.55835,2.49327,2.51522,144526.5196467,0
+CCEP.US,D,19900815,000000,2.51522,2.55835,2.51522,2.5366,229387.18062977,0
+CCEP.US,D,19900816,000000,2.5366,2.55835,2.47161,2.47161,128224.30465826,0
+CCEP.US,D,19900817,000000,2.40702,2.42878,2.3638,2.40702,395590.35140391,0
+CCEP.US,D,19900820,000000,2.40702,2.42878,2.40702,2.42878,69298.891689351,0
+CCEP.US,D,19900821,000000,2.40702,2.40702,2.3638,2.3638,172132.94118417,0
+CCEP.US,D,19900822,000000,2.3638,2.38545,2.29911,2.29911,118956.32376975,0
+CCEP.US,D,19900823,000000,2.21295,2.21295,2.08878,2.16944,442284.96656335,0
+CCEP.US,D,19900824,000000,2.21295,2.25588,2.1909,2.25588,175098.86053122,0
+CCEP.US,D,19900827,000000,2.29911,2.40702,2.29911,2.3638,141559.56615762,0
+CCEP.US,D,19900828,000000,2.3638,2.47161,2.3638,2.42878,301281.7688188,0
+CCEP.US,D,19900829,000000,2.45015,2.47161,2.42878,2.42878,128403.21122974,0
+CCEP.US,D,19900830,000000,2.47161,2.47161,2.45015,2.45015,247920.03998069,0
+CCEP.US,D,19900831,000000,2.42878,2.47161,2.42878,2.47161,241242.58488171,0
+CCEP.US,D,19900904,000000,2.49327,2.49327,2.45015,2.45015,178614.94343916,0
+CCEP.US,D,19900905,000000,2.47161,2.49327,2.45015,2.45015,225125.48131694,0
+CCEP.US,D,19900906,000000,2.45015,2.45015,2.40702,2.42878,316471.24698109,0
+CCEP.US,D,19900907,000000,2.38545,2.45015,2.3638,2.45015,543820.1336663,0
+CCEP.US,D,19900910,000000,2.45015,2.49327,2.45015,2.47161,314800.07345779,0
+CCEP.US,D,19900911,000000,2.47161,2.49327,2.40702,2.45015,245137.16377327,0
+CCEP.US,D,19900912,000000,2.45015,2.45015,2.40702,2.42878,142486.15741807,0
+CCEP.US,D,19900913,000000,2.40702,2.42878,2.38545,2.38545,141930.82314702,0
+CCEP.US,D,19900914,000000,2.3638,2.38545,2.32076,2.38545,222344.67339358,0
+CCEP.US,D,19900917,000000,2.3638,2.42878,2.3638,2.42878,108210.55391787,0
+CCEP.US,D,19900918,000000,2.40702,2.45015,2.40702,2.42878,227164.80940355,0
+CCEP.US,D,19900919,000000,2.45015,2.45015,2.40702,2.40702,289788.31427798,0
+CCEP.US,D,19900920,000000,2.40702,2.40702,2.3638,2.38545,241799.98743683,0
+CCEP.US,D,19900921,000000,2.42878,2.45015,2.34232,2.3638,471192.33877676,0
+CCEP.US,D,19900924,000000,2.3638,2.3638,2.30461,2.32076,84863.763409164,0
+CCEP.US,D,19900925,000000,2.34232,2.38545,2.34232,2.34232,334445.66963488,0
+CCEP.US,D,19900926,000000,2.34232,2.34232,2.21807,2.23973,1186400.8313643,0
+CCEP.US,D,19900927,000000,2.23973,2.26139,2.1967,2.21807,363535.05084587,0
+CCEP.US,D,19900928,000000,2.1967,2.23973,2.17504,2.21807,325733.02301741,0
+CCEP.US,D,19901001,000000,2.26139,2.3638,2.1967,2.3638,334070.27607735,0
+CCEP.US,D,19901002,000000,2.40702,2.42878,2.32076,2.34232,248662.55395949,0
+CCEP.US,D,19901003,000000,2.32076,2.32076,2.28296,2.28296,28166.926518674,0
+CCEP.US,D,19901004,000000,2.28296,2.28296,2.1967,2.21807,184730.85941491,0
+CCEP.US,D,19901005,000000,2.21807,2.34232,2.1967,2.34232,327961.59909583,0
+CCEP.US,D,19901008,000000,2.34232,2.42878,2.34232,2.42878,420232.92187839,0
+CCEP.US,D,19901009,000000,2.40702,2.40702,2.3638,2.3638,266447.72862147,0
+CCEP.US,D,19901010,000000,2.34232,2.34232,2.30461,2.30461,973317.93400711,0
+CCEP.US,D,19901011,000000,2.32076,2.32076,2.21807,2.21807,454142.43909935,0
+CCEP.US,D,19901012,000000,2.26139,2.30461,2.26139,2.28296,204185.13931612,0
+CCEP.US,D,19901015,000000,2.30461,2.30461,2.23973,2.26139,97277.604358247,0
+CCEP.US,D,19901016,000000,2.26139,2.28296,2.17504,2.17504,326104.28000681,0
+CCEP.US,D,19901017,000000,2.15347,2.26139,2.15347,2.23973,217156.3828203,0
+CCEP.US,D,19901018,000000,2.23973,2.28296,2.23973,2.26139,472855.2391638,0
+CCEP.US,D,19901019,000000,2.30461,2.32076,2.21807,2.21807,358346.7602726,0
+CCEP.US,D,19901022,000000,2.23973,2.30461,2.21807,2.28296,224377.79662799,0
+CCEP.US,D,19901023,000000,2.26139,2.28296,2.23973,2.23973,138964.90379997,0
+CCEP.US,D,19901024,000000,2.23973,2.30461,2.23973,2.28296,500648.84040901,0
+CCEP.US,D,19901025,000000,2.32076,2.32076,2.28296,2.28296,501759.50895111,0
+CCEP.US,D,19901026,000000,2.28296,2.30461,2.26139,2.30461,689645.53570487,0
+CCEP.US,D,19901029,000000,2.30461,2.30461,2.28296,2.30461,334631.8152006,0
+CCEP.US,D,19901030,000000,2.30461,2.3638,2.30461,2.34232,515475.33471816,0
+CCEP.US,D,19901031,000000,2.34232,2.3638,2.34232,2.34232,158418.14955915,0
+CCEP.US,D,19901101,000000,2.3638,2.3638,2.32076,2.32076,231241.39729269,0
+CCEP.US,D,19901102,000000,2.32076,2.3638,2.32076,2.34232,82088.126195958,0
+CCEP.US,D,19901105,000000,2.34232,2.42878,2.34232,2.42878,161016.94848493,0
+CCEP.US,D,19901106,000000,2.42878,2.42878,2.3638,2.3638,97277.604358247,0
+CCEP.US,D,19901107,000000,2.3638,2.38545,2.34232,2.3638,184730.85941491,0
+CCEP.US,D,19901108,000000,2.34232,2.38545,2.34232,2.38545,204933.8581471,0
+CCEP.US,D,19901109,000000,2.3638,2.49327,2.3638,2.47161,215116.02059168,0
+CCEP.US,D,19901112,000000,2.45015,2.47161,2.40702,2.40702,75044.584817733,0
+CCEP.US,D,19901113,000000,2.40702,2.42878,2.38545,2.40702,120627.49729304,0
+CCEP.US,D,19901114,000000,2.40702,2.49327,2.38545,2.47161,155825.55548556,0
+CCEP.US,D,19901115,000000,2.47161,2.47161,2.42878,2.42878,83196.726453989,0
+CCEP.US,D,19901116,000000,2.42878,2.5366,2.42878,2.47161,299980.81814287,0
+CCEP.US,D,19901119,000000,2.49327,2.51522,2.47161,2.47161,244213.67493892,0
+CCEP.US,D,19901120,000000,2.47161,2.51522,2.47161,2.49327,110066.83886485,0
+CCEP.US,D,19901121,000000,2.49327,2.51522,2.49327,2.49327,149894.75093349,0
+CCEP.US,D,19901123,000000,2.49327,2.51522,2.49327,2.49327,156570.13774842,0
+CCEP.US,D,19901126,000000,2.49327,2.51522,2.47161,2.51522,304609.63787696,0
+CCEP.US,D,19901127,000000,2.49327,2.62295,2.49327,2.57963,187696.77876195,0
+CCEP.US,D,19901128,000000,2.57963,2.64461,2.55835,2.60138,200109.585569,0
+CCEP.US,D,19901129,000000,2.57963,2.60138,2.5366,2.5366,193807.52402754,0
+CCEP.US,D,19901130,000000,2.5366,2.64461,2.5366,2.60138,165092.50223204,0
+CCEP.US,D,19901203,000000,2.64461,2.66607,2.64461,2.66607,133779.7156528,0
+CCEP.US,D,19901204,000000,2.66607,2.7093,2.66607,2.68774,237728.57025784,0
+CCEP.US,D,19901205,000000,2.7093,2.7093,2.66607,2.7093,133960.69050835,0
+CCEP.US,D,19901206,000000,2.73077,2.74692,2.64461,2.64461,292757.33605112,0
+CCEP.US,D,19901207,000000,2.62295,2.64461,2.60138,2.60138,202706.31621072,0
+CCEP.US,D,19901210,000000,2.60138,2.68774,2.60138,2.64461,149158.44180689,0
+CCEP.US,D,19901211,000000,2.62295,2.68774,2.62295,2.68774,187884.99261173,0
+CCEP.US,D,19901212,000000,2.66607,2.68774,2.62295,2.64461,197516.99149542,0
+CCEP.US,D,19901213,000000,2.62295,2.64461,2.60138,2.62295,100979.8328319,0
+CCEP.US,D,19901214,000000,2.64461,2.64461,2.55835,2.55835,142858.44854949,0
+CCEP.US,D,19901217,000000,2.55835,2.55835,2.51522,2.51522,93013.836761357,0
+CCEP.US,D,19901218,000000,2.51522,2.66607,2.51522,2.62295,163981.83368994,0
+CCEP.US,D,19901219,000000,2.64461,2.64461,2.57963,2.57963,151748.96759642,0
+CCEP.US,D,19901220,000000,2.64461,2.66607,2.62295,2.62295,176392.57221294,0
+CCEP.US,D,19901221,000000,2.57963,2.62295,2.57963,2.57963,122474.47496174,0
+CCEP.US,D,19901224,000000,2.60138,2.60138,2.57963,2.57963,17044.728967242,0
+CCEP.US,D,19901226,000000,2.57963,2.62295,2.57963,2.60138,31867.086708262,0
+CCEP.US,D,19901227,000000,2.62295,2.64461,2.60138,2.60138,306093.63169252,0
+CCEP.US,D,19901228,000000,2.60138,2.62295,2.60138,2.60138,48543.661112203,0
+CCEP.US,D,19901231,000000,2.60138,2.66607,2.60138,2.64461,71518.160489478,0
+CCEP.US,D,19910102,000000,2.64461,2.7093,2.64461,2.66607,54289.354240585,0
+CCEP.US,D,19910103,000000,2.68774,2.68774,2.64461,2.66607,93567.102748341,0
+CCEP.US,D,19910104,000000,2.64461,2.66607,2.62295,2.62295,101538.26952904,0
+CCEP.US,D,19910107,000000,2.57963,2.57963,2.49327,2.49327,789333.72513912,0
+CCEP.US,D,19910108,000000,2.49327,2.49327,2.47161,2.49327,107467.00579704,0
+CCEP.US,D,19910109,000000,2.49327,2.57963,2.47161,2.47161,225862.82458558,0
+CCEP.US,D,19910110,000000,2.47161,2.51522,2.45546,2.51522,145822.29961248,0
+CCEP.US,D,19910111,000000,2.49327,2.5366,2.49327,2.5366,140636.07732327,0
+CCEP.US,D,19910114,000000,2.47161,2.47161,2.4339,2.47161,199181.96016653,0
+CCEP.US,D,19910115,000000,2.49327,2.51522,2.47161,2.47161,142486.15741807,0
+CCEP.US,D,19910116,000000,2.51522,2.5366,2.49327,2.5366,134334.01578181,0
+CCEP.US,D,19910117,000000,2.55835,2.64461,2.49327,2.51522,299055.26102446,0
+CCEP.US,D,19910118,000000,2.5366,2.57963,2.5366,2.5366,122845.73195114,0
+CCEP.US,D,19910121,000000,2.5366,2.5366,2.51522,2.51522,42431.881704582,0
+CCEP.US,D,19910122,000000,2.5366,2.55835,2.51522,2.5366,86529.766222307,0
+CCEP.US,D,19910123,000000,2.5366,2.55835,2.51522,2.55835,118586.10092238,0
+CCEP.US,D,19910124,000000,2.55835,2.57963,2.5366,2.57963,130999.94187146,0
+CCEP.US,D,19910125,000000,2.57963,2.60138,2.57963,2.60138,85043.704122688,0
+CCEP.US,D,19910128,000000,2.62295,2.64461,2.60138,2.60138,238277.6996767,0
+CCEP.US,D,19910129,000000,2.57963,2.62295,2.55835,2.62295,242912.72426298,0
+CCEP.US,D,19910130,000000,2.62295,2.68774,2.62295,2.68774,124509.66648022,0
+CCEP.US,D,19910131,000000,2.66607,2.79584,2.66607,2.79584,255324.496928,0
+CCEP.US,D,19910201,000000,2.79584,2.81731,2.75252,2.79584,271445.7370609,0
+CCEP.US,D,19910204,000000,2.79584,2.83878,2.7093,2.73077,505836.09684026,0
+CCEP.US,D,19910205,000000,2.73077,2.75252,2.7093,2.73077,395959.54010924,0
+CCEP.US,D,19910206,000000,2.73077,2.75252,2.68774,2.73077,411147.9841295,0
+CCEP.US,D,19910207,000000,2.73077,2.75252,2.7093,2.73077,353900.98367813,0
+CCEP.US,D,19910208,000000,2.73077,2.79584,2.7093,2.79584,257178.71359092,0
+CCEP.US,D,19910211,000000,2.79584,3.07105,2.79584,3.07105,764320.93181727,0
+CCEP.US,D,19910212,000000,2.96303,3.04929,2.91962,2.96303,565131.73265652,0
+CCEP.US,D,19910213,000000,2.91962,2.98451,2.91962,2.96303,327768.2145359,0
+CCEP.US,D,19910214,000000,2.98451,3.00626,2.8821,2.8821,375211.54852631,0
+CCEP.US,D,19910215,000000,2.8821,3.07105,2.8821,3.07105,458957.40439916,0
+CCEP.US,D,19910219,000000,3.02754,3.02754,2.96303,3.02754,379658.35926282,0
+CCEP.US,D,19910220,000000,2.98451,3.02754,2.91962,2.94157,324627.52518548,0
+CCEP.US,D,19910221,000000,2.96303,2.98451,2.86034,2.8821,278306.2352995,0
+CCEP.US,D,19910222,000000,2.8821,2.96303,2.86034,2.90347,259217.00753549,0
+CCEP.US,D,19910225,000000,2.94157,2.96303,2.8821,2.91962,139523.34049712,0
+CCEP.US,D,19910226,000000,2.86034,2.94157,2.83878,2.90347,271076.54835556,0
+CCEP.US,D,19910227,000000,2.90347,2.94157,2.90347,2.90347,231611.62014006,0
+CCEP.US,D,19910228,000000,2.91962,2.98451,2.8821,2.98451,359274.38567508,0
+CCEP.US,D,19910301,000000,2.98451,2.98451,2.90347,2.96303,106356.33725495,0
+CCEP.US,D,19910304,000000,2.96303,3.00626,2.90347,2.91962,180657.37395185,0
+CCEP.US,D,19910305,000000,2.91962,2.96303,2.90347,2.94157,263850.99797975,0
+CCEP.US,D,19910306,000000,2.98451,3.04929,2.98451,3.00626,349452.10465755,0
+CCEP.US,D,19910307,000000,3.00626,3.00626,2.98451,2.98451,322960.4882303,0
+CCEP.US,D,19910308,000000,2.98451,3.00626,2.96303,2.96303,125624.47159045,0
+CCEP.US,D,19910311,000000,2.98451,2.98451,2.86034,2.8821,280522.40167353,0
+CCEP.US,D,19910312,000000,2.8821,3.02754,2.8821,2.96303,234944.65990838,0
+CCEP.US,D,19910313,000000,2.99001,3.17887,2.99001,3.11388,575692.39108471,0
+CCEP.US,D,19910314,000000,3.13555,3.30844,3.13555,3.17887,567170.02660109,0
+CCEP.US,D,19910315,000000,3.17887,3.22199,3.17887,3.20034,285713.7946729,0
+CCEP.US,D,19910318,000000,3.15691,3.20034,3.11388,3.13555,796190.0868096,0
+CCEP.US,D,19910319,000000,3.09252,3.22199,3.07627,3.22199,438767.84951338,0
+CCEP.US,D,19910320,000000,3.20034,3.32991,3.20034,3.32991,374468.00040549,0
+CCEP.US,D,19910321,000000,3.32991,3.37314,3.22199,3.22199,279597.87869715,0
+CCEP.US,D,19910322,000000,3.17887,3.30844,3.07627,3.11388,413009.43978664,0
+CCEP.US,D,19910325,000000,3.13555,3.20034,3.13555,3.17887,197701.06877707,0
+CCEP.US,D,19910326,000000,3.15691,3.20034,3.13555,3.15691,171942.65905033,0
+CCEP.US,D,19910327,000000,3.20034,3.26522,3.13555,3.13555,465629.68878799,0
+CCEP.US,D,19910328,000000,3.13555,3.15691,3.09252,3.15691,229941.48075878,0
+CCEP.US,D,19910401,000000,3.13555,3.24375,3.11388,3.24375,263850.99797975,0
+CCEP.US,D,19910402,000000,3.24375,3.3947,3.24375,3.3947,309801.03087634,0
+CCEP.US,D,19910403,000000,3.43792,3.48096,3.32991,3.35157,450250.96263389,0
+CCEP.US,D,19910404,000000,3.32991,3.37314,3.28698,3.32991,191585.15280132,0
+CCEP.US,D,19910405,000000,3.30844,3.32991,3.22199,3.30844,188254.18131707,0
+CCEP.US,D,19910408,000000,3.32991,3.32991,3.20034,3.24375,227539.16881904,0
+CCEP.US,D,19910409,000000,3.24375,3.26522,3.15691,3.15691,173425.61872385,0
+CCEP.US,D,19910410,000000,3.17887,3.22199,3.03314,3.0549,393741.30545114,0
+CCEP.US,D,19910411,000000,3.09252,3.11388,3.03314,3.09252,438575.49909548,0
+CCEP.US,D,19910412,000000,3.09252,3.20034,3.09252,3.17887,311465.99954744,0
+CCEP.US,D,19910415,000000,3.20034,3.20034,3.13555,3.13555,171762.71833681,0
+CCEP.US,D,19910416,000000,3.17887,3.20034,3.11388,3.17887,208452.0093391,0
+CCEP.US,D,19910417,000000,3.17887,3.30844,3.15691,3.15691,437836.08754278,0
+CCEP.US,D,19910418,000000,3.13555,3.20034,3.13555,3.20034,100055.30985552,0
+CCEP.US,D,19910419,000000,3.15691,3.28698,3.15691,3.28698,417086.02767578,0
+CCEP.US,D,19910422,000000,3.26522,3.26522,3.15691,3.24375,235126.66890596,0
+CCEP.US,D,19910423,000000,3.24375,3.32991,3.22199,3.30844,289424.29628281,0
+CCEP.US,D,19910424,000000,3.35157,3.35157,3.22199,3.22199,75416.875949162,0
+CCEP.US,D,19910425,000000,3.22199,3.26522,3.17887,3.20034,131930.66970003,0
+CCEP.US,D,19910426,000000,3.17887,3.20034,3.11388,3.15691,149894.75093349,0
+CCEP.US,D,19910429,000000,3.13555,3.17887,3.03314,3.03314,149714.81021997,0
+CCEP.US,D,19910430,000000,3.03314,3.11388,3.03314,3.11388,373540.37500301,0
+CCEP.US,D,19910501,000000,3.13555,3.20034,3.07627,3.20034,135820.07788143,0
+CCEP.US,D,19910502,000000,3.20034,3.22199,3.15691,3.22199,336112.70659005,0
+CCEP.US,D,19910503,000000,3.20034,3.26522,3.20034,3.22199,227903.18681421,0
+CCEP.US,D,19910506,000000,3.20034,3.22199,3.17887,3.17887,143785.03980994,0
+CCEP.US,D,19910507,000000,3.17887,3.30844,3.17887,3.24375,233276.58881117,0
+CCEP.US,D,19910508,000000,3.24375,3.28698,3.24375,3.28698,171574.50448703,0
+CCEP.US,D,19910509,000000,3.30844,3.35157,3.28698,3.30844,134148.90435813,0
+CCEP.US,D,19910510,000000,3.28698,3.32991,3.24375,3.26522,184549.88455934,0
+CCEP.US,D,19910513,000000,3.22199,3.26522,3.22199,3.22199,153973.4071067,0
+CCEP.US,D,19910514,000000,3.22199,3.24375,3.15691,3.15691,109505.29974161,0
+CCEP.US,D,19910515,000000,3.22199,3.22199,3.17887,3.17887,240876.49860247,0
+CCEP.US,D,19910516,000000,3.17887,3.24375,3.17887,3.24375,133405.3562373,0
+CCEP.US,D,19910517,000000,3.22199,3.24375,3.22199,3.22199,225862.82458558,0
+CCEP.US,D,19910520,000000,3.24375,3.24375,3.20034,3.22199,119884.98331425,0
+CCEP.US,D,19910521,000000,3.20034,3.22199,3.17887,3.17887,237165.99699257,0
+CCEP.US,D,19910522,000000,3.17887,3.20034,3.13555,3.17887,216230.8257019,0
+CCEP.US,D,19910523,000000,3.17887,3.22199,3.15691,3.17887,108021.30592606,0
+CCEP.US,D,19910524,000000,3.22199,3.30844,3.22199,3.30844,122103.21797234,0
+CCEP.US,D,19910528,000000,3.26522,3.28698,3.24375,3.26522,89495.685569356,0
+CCEP.US,D,19910529,000000,3.26522,3.26522,3.17887,3.17887,239390.43650285,0
+CCEP.US,D,19910530,000000,3.17887,3.20034,3.11388,3.17887,277749.86688642,0
+CCEP.US,D,19910531,000000,3.15691,3.20034,3.13555,3.20034,311101.98155227,0
+CCEP.US,D,19910603,000000,3.15691,3.20034,3.13555,3.15691,155088.21221692,0
+CCEP.US,D,19910604,000000,3.13555,3.20034,3.11388,3.20034,124325.58919857,0
+CCEP.US,D,19910605,000000,3.24375,3.24375,3.20034,3.20034,175836.20379985,0
+CCEP.US,D,19910606,000000,3.20034,3.26522,3.17887,3.26522,195476.62926678,0
+CCEP.US,D,19910607,000000,3.24375,3.32991,3.24375,3.26522,455067.99621777,0
+CCEP.US,D,19910610,000000,3.28698,3.30844,3.24375,3.24375,182132.06048912,0
+CCEP.US,D,19910611,000000,3.24375,3.26522,3.22199,3.24375,242912.72426298,0
+CCEP.US,D,19910612,000000,3.20034,3.22199,3.15691,3.15691,180469.16010208,0
+CCEP.US,D,19910613,000000,3.11959,3.16253,3.11959,3.16253,155642.51234594,0
+CCEP.US,D,19910614,000000,3.16253,3.20575,3.14086,3.20575,296461.63280884,0
+CCEP.US,D,19910617,000000,3.18429,3.24878,3.16253,3.20575,242539.39898953,0
+CCEP.US,D,19910618,000000,3.18429,3.27063,3.18429,3.24878,196030.9293958,0
+CCEP.US,D,19910619,000000,3.2275,3.27063,3.2275,3.24878,110434.99342815,0
+CCEP.US,D,19910620,000000,3.2275,3.28698,3.2275,3.27063,141930.82314702,0
+CCEP.US,D,19910621,000000,3.24878,3.27063,3.2275,3.2275,418378.70521547,0
+CCEP.US,D,19910624,000000,3.18429,3.18429,3.11959,3.14086,176768.99991249,0
+CCEP.US,D,19910625,000000,3.14086,3.14086,3.11959,3.14086,449693.56007878,0
+CCEP.US,D,19910626,000000,3.11959,3.11959,3.0549,3.07627,465629.68878799,0
+CCEP.US,D,19910627,000000,3.03314,3.09773,3.03314,3.0549,720402.98801307,0
+CCEP.US,D,19910628,000000,3.0549,3.0549,2.96816,3.01149,417453.14809706,0
+CCEP.US,D,19910701,000000,3.01149,3.07627,3.01149,3.07627,251064.86589924,0
+CCEP.US,D,19910702,000000,3.0549,3.09773,3.0549,3.0549,591442.37422821,0
+CCEP.US,D,19910703,000000,3.0549,3.0549,2.99001,3.01149,284606.2285569,0
+CCEP.US,D,19910705,000000,3.01149,3.01149,2.99001,2.99001,50955.280330235,0
+CCEP.US,D,19910708,000000,2.9465,3.07627,2.9465,3.0549,359831.78823019,0
+CCEP.US,D,19910709,000000,3.03314,3.07627,3.03314,3.03314,353347.71769114,0
+CCEP.US,D,19910710,000000,3.03314,3.0549,3.01149,3.01149,80789.243804083,0
+CCEP.US,D,19910711,000000,2.96816,2.99001,2.9465,2.9465,156377.78733052,0
+CCEP.US,D,19910712,000000,2.9465,2.99001,2.9465,2.96816,433014.91739077,0
+CCEP.US,D,19910715,000000,2.96816,2.99001,2.9465,2.99001,122103.21797234,0
+CCEP.US,D,19910716,000000,2.99001,2.99001,2.71481,2.73618,1463405.0818459,0
+CCEP.US,D,19910717,000000,2.69305,2.71481,2.52035,2.56338,1198259.3380424,0
+CCEP.US,D,19910718,000000,2.56338,2.58513,2.52035,2.56338,333151.95795316,0
+CCEP.US,D,19910719,000000,2.56338,2.56338,2.49889,2.5421,424677.66433083,0
+CCEP.US,D,19910722,000000,2.52035,2.56338,2.52035,2.56338,104130.86360263,0
+CCEP.US,D,19910723,000000,2.56338,2.56338,2.49889,2.49889,394847.83742511,0
+CCEP.US,D,19910724,000000,2.52035,2.52035,2.45546,2.49889,149158.44180689,0
+CCEP.US,D,19910725,000000,2.52035,2.6067,2.52035,2.56338,259403.15310121,0
+CCEP.US,D,19910726,000000,2.5421,2.6067,2.52035,2.58513,151006.45361763,0
+CCEP.US,D,19910729,000000,2.62836,2.62836,2.58513,2.62836,65223.337942239,0
+CCEP.US,D,19910730,000000,2.71481,2.73618,2.67169,2.71481,294791.49342757,0
+CCEP.US,D,19910731,000000,2.71481,2.71481,2.62836,2.62836,109694.54773343,0
+CCEP.US,D,19910801,000000,2.64993,2.64993,2.6067,2.62836,102646.86978708,0
+CCEP.US,D,19910802,000000,2.62836,2.69305,2.6067,2.62836,119325.51247508,0
+CCEP.US,D,19910805,000000,2.62836,2.62836,2.56338,2.6067,135996.91616886,0
+CCEP.US,D,19910806,000000,2.62836,2.62836,2.58513,2.6067,100241.45542123,0
+CCEP.US,D,19910807,000000,2.6067,2.6067,2.52035,2.56338,440058.458769,0
+CCEP.US,D,19910808,000000,2.56338,2.6067,2.56338,2.56338,242912.72426298,0
+CCEP.US,D,19910809,000000,2.58513,2.6067,2.5421,2.5421,284043.65529163,0
+CCEP.US,D,19910812,000000,2.58513,2.58513,2.5421,2.56338,54845.722653664,0
+CCEP.US,D,19910813,000000,2.6067,2.6067,2.5421,2.58513,216785.12583092,0
+CCEP.US,D,19910814,000000,2.56338,2.58513,2.52035,2.5421,204552.25973739,0
+CCEP.US,D,19910815,000000,2.5421,2.58513,2.5421,2.56338,110802.11384943,0
+CCEP.US,D,19910816,000000,2.58513,2.58513,2.49889,2.5421,188439.29274075,0
+CCEP.US,D,19910819,000000,2.47761,2.49889,2.41253,2.41253,379658.35926282,0
+CCEP.US,D,19910820,000000,2.47761,2.49889,2.4339,2.47761,129329.80249019,0
+CCEP.US,D,19910821,000000,2.49889,2.56338,2.49889,2.52035,189740.24341669,0
+CCEP.US,D,19910822,000000,2.52035,2.56338,2.49889,2.49889,141374.45473394,0
+CCEP.US,D,19910823,000000,2.52035,2.5421,2.49889,2.52035,70594.671655129,0
+CCEP.US,D,19910826,000000,2.52035,2.52035,2.45546,2.47761,107101.95365984,0
+CCEP.US,D,19910827,000000,2.45546,2.52035,2.45546,2.52035,345379.65333653,0
+CCEP.US,D,19910828,000000,2.49889,2.5421,2.47761,2.52035,280522.40167353,0
+CCEP.US,D,19910829,000000,2.52035,2.5421,2.49889,2.49889,677970.07216645,0
+CCEP.US,D,19910830,000000,2.3694,2.62836,2.28296,2.58513,2535487.7164529,0
+CCEP.US,D,19910903,000000,2.62836,2.69305,2.52035,2.5421,1426349.7045644,0
+CCEP.US,D,19910904,000000,2.52035,2.5421,2.41253,2.45546,871227.43263311,0
+CCEP.US,D,19910905,000000,2.45546,2.45546,2.39097,2.41253,638874.33265629,0
+CCEP.US,D,19910906,000000,2.39097,2.4339,2.3694,2.3694,473410.57343485,0
+CCEP.US,D,19910909,000000,2.39097,2.39097,2.3694,2.3694,297389.25821131,0
+CCEP.US,D,19910910,000000,2.3694,2.3694,2.30461,2.34745,298688.14060318,0
+CCEP.US,D,19910911,000000,2.32589,2.34745,2.30461,2.34745,100799.89211837,0
+CCEP.US,D,19910912,000000,2.34745,2.34745,2.30461,2.32589,148228.74812035,0
+CCEP.US,D,19910913,000000,2.37462,2.3961,2.33159,2.37462,284413.87813899,0
+CCEP.US,D,19910916,000000,2.35325,2.37462,2.28818,2.33159,96538.192805548,0
+CCEP.US,D,19910917,000000,2.28818,2.30954,2.26671,2.30954,376691.40577375,0
+CCEP.US,D,19910918,000000,2.33159,2.33159,2.30954,2.33159,287940.30246725,0
+CCEP.US,D,19910919,000000,2.33159,2.37462,2.30954,2.33159,542894.57654788,0
+CCEP.US,D,19910920,000000,2.33159,2.33159,2.28818,2.30954,189740.24341669,0
+CCEP.US,D,19910923,000000,2.30954,2.30954,2.26671,2.28818,101725.44923679,0
+CCEP.US,D,19910924,000000,2.30954,2.33159,2.28818,2.30954,242725.54455523,0
+CCEP.US,D,19910925,000000,2.30954,2.33159,2.28818,2.30954,155273.32364061,0
+CCEP.US,D,19910926,000000,2.28818,2.30954,2.26671,2.28818,109694.54773343,0
+CCEP.US,D,19910927,000000,2.28818,2.30954,2.26671,2.28818,112471.21908867,0
+CCEP.US,D,19910930,000000,2.26671,2.26671,2.22358,2.24495,327768.2145359,0
+CCEP.US,D,19911001,000000,2.22358,2.24495,2.20163,2.24495,293492.6110357,0
+CCEP.US,D,19911002,000000,2.24495,2.26671,2.20163,2.20163,340004.18305551,0
+CCEP.US,D,19911003,000000,2.20163,2.22358,2.17997,2.22358,317770.12937297,0
+CCEP.US,D,19911004,000000,2.22358,2.24495,2.20163,2.20163,181767.00835192,0
+CCEP.US,D,19911007,000000,2.20163,2.20163,2.13704,2.13704,435425.50246678,0
+CCEP.US,D,19911008,000000,2.13704,2.1586,2.11538,2.13704,626457.38928111,0
+CCEP.US,D,19911009,000000,2.11538,2.1586,2.11538,2.13704,463961.61769079,0
+CCEP.US,D,19911010,000000,2.1586,2.1586,2.11538,2.13704,409123.13403134,0
+CCEP.US,D,19911011,000000,2.1586,2.1586,2.09401,2.11538,398926.49359832,0
+CCEP.US,D,19911014,000000,2.09401,2.13704,2.05097,2.07245,435053.21133534,0
+CCEP.US,D,19911015,000000,2.07245,2.13704,2.00756,2.11538,1091348.7006584,0
+CCEP.US,D,19911016,000000,2.11538,2.26671,2.11538,2.20163,493233.00789936,0
+CCEP.US,D,19911017,000000,2.1586,2.22358,2.1586,2.20163,218640.37663587,0
+CCEP.US,D,19911018,000000,2.17997,2.22358,2.17997,2.22358,202147.87951358,0
+CCEP.US,D,19911021,000000,2.20163,2.22358,2.11538,2.17997,168057.38743705,0
+CCEP.US,D,19911022,000000,2.17997,2.22358,2.17997,2.17997,74851.200257797,0
+CCEP.US,D,19911023,000000,2.20163,2.22358,2.17997,2.20163,138595.71509463,0
+CCEP.US,D,19911024,000000,2.20163,2.20163,2.1586,2.1586,250509.5316282,0
+CCEP.US,D,19911025,000000,2.1586,2.17997,2.13704,2.1586,307208.43680275,0
+CCEP.US,D,19911028,000000,2.1586,2.1586,2.13704,2.13704,153604.21840137,0
+CCEP.US,D,19911029,000000,2.1586,2.17997,2.13704,2.1586,183992.48200424,0
+CCEP.US,D,19911030,000000,2.13704,2.17997,2.11538,2.17997,479896.71225796,0
+CCEP.US,D,19911031,000000,2.17997,2.17997,2.13704,2.13704,224198.8900565,0
+CCEP.US,D,19911101,000000,2.13704,2.17997,2.11538,2.17997,596629.63065946,0
+CCEP.US,D,19911104,000000,2.17997,2.17997,2.13704,2.13704,337966.92325297,0
+CCEP.US,D,19911105,000000,2.13704,2.1586,2.13704,2.1586,230686.06302165,0
+CCEP.US,D,19911106,000000,2.1586,2.20163,2.13704,2.17997,397449.73877699,0
+CCEP.US,D,19911107,000000,2.17997,2.22358,2.17997,2.20163,312023.40210256,0
+CCEP.US,D,19911108,000000,2.20163,2.22358,2.17997,2.20163,176947.90648399,0
+CCEP.US,D,19911111,000000,2.20163,2.22358,2.20163,2.20163,293869.03873525,0
+CCEP.US,D,19911112,000000,2.22358,2.24495,2.20163,2.24495,191032.92095637,0
+CCEP.US,D,19911113,000000,2.24495,2.26671,2.22358,2.22358,492125.44178336,0
+CCEP.US,D,19911114,000000,2.22358,2.24495,2.17997,2.20163,170092.57895554,0
+CCEP.US,D,19911115,000000,2.22358,2.28818,2.22358,2.22358,294241.32986667,0
+CCEP.US,D,19911118,000000,2.20163,2.24495,2.20163,2.22358,305356.28842388,0
+CCEP.US,D,19911119,000000,2.22358,2.22358,2.17997,2.22358,188807.44730405,0
+CCEP.US,D,19911120,000000,2.26671,2.26671,2.20163,2.22358,243464.95610793,0
+CCEP.US,D,19911121,000000,2.22358,2.24495,2.20163,2.24495,88937.248872213,0
+CCEP.US,D,19911122,000000,2.26671,2.26671,2.22358,2.24495,380764.89123679,0
+CCEP.US,D,19911125,000000,2.22358,2.24495,2.22358,2.24495,350375.5934919,0
+CCEP.US,D,19911126,000000,2.22358,2.24495,2.20163,2.22358,249957.29978323,0
+CCEP.US,D,19911127,000000,2.22358,2.26671,2.20163,2.26671,335372.26089532,0
+CCEP.US,D,19911129,000000,2.24495,2.24495,2.20163,2.22358,237356.27912641,0
+CCEP.US,D,19911202,000000,2.22358,2.26671,2.20163,2.24495,193259.42875071,0
+CCEP.US,D,19911203,000000,2.26671,2.28818,2.24495,2.26671,111914.85067558,0
+CCEP.US,D,19911204,000000,2.28818,2.35325,2.26671,2.28818,330363.91103557,0
+CCEP.US,D,19911205,000000,2.35325,2.3961,2.30954,2.30954,206230.67225491,0
+CCEP.US,D,19911206,000000,2.30954,2.37462,2.30954,2.35325,143963.94638143,0
+CCEP.US,D,19911209,000000,2.37462,2.37462,2.33159,2.35325,181767.00835192,0
+CCEP.US,D,19911210,000000,2.33159,2.35325,2.26671,2.28818,271076.54835556,0
+CCEP.US,D,19911211,000000,2.26671,2.28818,2.22358,2.24495,197149.87107414,0
+CCEP.US,D,19911212,000000,2.24495,2.26671,2.22358,2.26671,111727.67096784,0
+CCEP.US,D,19911213,000000,2.24495,2.28818,2.22358,2.22358,197332.91421377,0
+CCEP.US,D,19911216,000000,2.22358,2.26671,2.22358,2.24495,355752.09791495,0
+CCEP.US,D,19911217,000000,2.22358,2.24495,2.22358,2.22358,207340.30665498,0
+CCEP.US,D,19911218,000000,2.22358,2.28818,2.22358,2.26671,224008.60792266,0
+CCEP.US,D,19911219,000000,2.26671,2.26671,2.22358,2.22358,356864.8347411,0
+CCEP.US,D,19911220,000000,2.26671,2.28818,2.22358,2.24495,675372.30738271,0
+CCEP.US,D,19911223,000000,2.24495,2.26671,2.22358,2.24495,151382.88131718,0
+CCEP.US,D,19911224,000000,2.24495,2.41775,2.24495,2.35325,286823.42907297,0
+CCEP.US,D,19911226,000000,2.37462,2.43941,2.37462,2.3961,535110.58947493,0
+CCEP.US,D,19911227,000000,2.3961,2.46117,2.3961,2.46117,460070.14122532,0
+CCEP.US,D,19911230,000000,2.48254,2.54742,2.46117,2.52596,357790.39185952,0
+CCEP.US,D,19911231,000000,2.52596,2.63378,2.5042,2.63378,472304.04146088,0
+CCEP.US,D,19920102,000000,2.63378,2.63378,2.54742,2.59055,327961.59909583,0
+CCEP.US,D,19920103,000000,2.59055,2.61211,2.54742,2.59055,278306.2352995,0
+CCEP.US,D,19920106,000000,2.59055,2.61211,2.52596,2.54742,174171.23512875,0
+CCEP.US,D,19920107,000000,2.5042,2.61211,2.48254,2.56899,367050.09961178,0
+CCEP.US,D,19920108,000000,2.56899,2.67691,2.54742,2.63378,485092.24182546,0
+CCEP.US,D,19920109,000000,2.65544,2.73618,2.65544,2.65544,430425.42574328,0
+CCEP.US,D,19920110,000000,2.67691,2.67691,2.63378,2.65544,250879.75447555,0
+CCEP.US,D,19920113,000000,2.63378,2.65544,2.61211,2.61211,436357.26443738,0
+CCEP.US,D,19920114,000000,2.61211,2.69857,2.59055,2.65544,221047.85928576,0
+CCEP.US,D,19920115,000000,2.67691,2.72003,2.67691,2.69857,540673.23946369,0
+CCEP.US,D,19920116,000000,2.67691,2.72003,2.65544,2.67691,266447.72862147,0
+CCEP.US,D,19920117,000000,2.65544,2.77941,2.65544,2.69857,297762.58348478,0
+CCEP.US,D,19920120,000000,2.69857,2.69857,2.59055,2.59055,384103.10171527,0
+CCEP.US,D,19920121,000000,2.48254,2.48254,2.3961,2.46117,580690.39952415,0
+CCEP.US,D,19920122,000000,2.46117,2.5042,2.41775,2.41775,584583.94427367,0
+CCEP.US,D,19920123,000000,2.3961,2.48254,2.3961,2.43941,354829.64322263,0
+CCEP.US,D,19920124,000000,2.41775,2.43941,2.3961,2.41775,349641.35264935,0
+CCEP.US,D,19920127,000000,2.43941,2.43941,2.3961,2.3961,216414.90298355,0
+CCEP.US,D,19920128,000000,2.41775,2.43941,2.37462,2.3961,194002.97687154,0
+CCEP.US,D,19920129,000000,2.37462,2.41775,2.35325,2.37462,273111.73987404,0
+CCEP.US,D,19920130,000000,2.37462,2.3961,2.33159,2.3961,216230.8257019,0
+CCEP.US,D,19920131,000000,2.3961,2.41775,2.37462,2.3961,293869.03873525,0
+CCEP.US,D,19920203,000000,2.37462,2.43941,2.37462,2.41775,208632.98419465,0
+CCEP.US,D,19920204,000000,2.43941,2.46117,2.3961,2.46117,215485.20929701,0
+CCEP.US,D,19920205,000000,2.46117,2.61211,2.46117,2.59055,396327.69467255,0
+CCEP.US,D,19920206,000000,2.56899,2.59055,2.56899,2.59055,130626.616598,0
+CCEP.US,D,19920207,000000,2.56899,2.56899,2.52596,2.54742,95424.421837358,0
+CCEP.US,D,19920210,000000,2.54742,2.54742,2.52596,2.52596,80045.695683258,0
+CCEP.US,D,19920211,000000,2.52596,2.52596,2.5042,2.52596,75968.073652083,0
+CCEP.US,D,19920212,000000,2.48254,2.48254,2.41775,2.48254,274042.46770261,0
+CCEP.US,D,19920213,000000,2.46117,2.48254,2.41775,2.41775,225862.82458558,0
+CCEP.US,D,19920214,000000,2.41775,2.41775,2.37462,2.3961,384661.53841242,0
+CCEP.US,D,19920218,000000,2.3961,2.3961,2.35325,2.35325,249769.08593346,0
+CCEP.US,D,19920219,000000,2.35325,2.35325,2.33159,2.35325,367613.70701908,0
+CCEP.US,D,19920220,000000,2.37462,2.3961,2.35325,2.35325,224008.60792266,0
+CCEP.US,D,19920221,000000,2.35325,2.37462,2.35325,2.35325,248836.28982083,0
+CCEP.US,D,19920224,000000,2.35325,2.37462,2.35325,2.37462,158791.47483261,0
+CCEP.US,D,19920225,000000,2.37462,2.37462,2.30954,2.33159,372058.44947152,0
+CCEP.US,D,19920226,000000,2.37462,2.37462,2.33159,2.35325,568654.02041666,0
+CCEP.US,D,19920227,000000,2.3961,2.48254,2.35325,2.43941,570876.39164288,0
+CCEP.US,D,19920228,000000,2.48254,2.5042,2.48254,2.5042,368351.05028771,0
+CCEP.US,D,19920302,000000,2.52596,2.52596,2.3961,2.48254,358904.16282771,0
+CCEP.US,D,19920303,000000,2.48254,2.5042,2.46117,2.5042,168610.65342404,0
+CCEP.US,D,19920304,000000,2.48254,2.5042,2.43941,2.43941,95795.678826754,0
+CCEP.US,D,19920305,000000,2.43941,2.46117,2.35325,2.35325,300350.0068482,0
+CCEP.US,D,19920306,000000,2.35325,2.3961,2.33159,2.35325,116544.70455171,0
+CCEP.US,D,19920309,000000,2.35325,2.3961,2.33159,2.35325,521587.11412578,0
+CCEP.US,D,19920310,000000,2.37462,2.37462,2.30954,2.35325,485263.90940273,0
+CCEP.US,D,19920311,000000,2.33159,2.33159,2.30954,2.33159,86529.766222307,0
+CCEP.US,D,19920312,000000,2.30954,2.33159,2.28818,2.30954,101538.26952904,0
+CCEP.US,D,19920313,000000,2.28818,2.28818,2.24495,2.28818,246989.31215212,0
+CCEP.US,D,19920316,000000,2.27203,2.31534,2.27203,2.31534,97643.690637485,0
+CCEP.US,D,19920317,000000,2.31534,2.33701,2.29388,2.31534,48543.661112203,0
+CCEP.US,D,19920318,000000,2.29388,2.33701,2.29388,2.33701,124142.54605895,0
+CCEP.US,D,19920319,000000,2.35325,2.35325,2.2289,2.2289,271076.54835556,0
+CCEP.US,D,19920320,000000,2.2289,2.25066,2.2289,2.2289,398370.12518524,0
+CCEP.US,D,19920323,000000,2.2289,2.25066,2.20743,2.2289,358536.00826441,0
+CCEP.US,D,19920324,000000,2.2289,2.2289,2.20743,2.20743,156011.70105127,0
+CCEP.US,D,19920325,000000,2.20743,2.2289,2.20743,2.20743,193259.42875071,0
+CCEP.US,D,19920326,000000,2.20743,2.2289,2.16402,2.16402,168241.4647187,0
+CCEP.US,D,19920327,000000,2.16402,2.20743,2.16402,2.16402,133779.7156528,0
+CCEP.US,D,19920330,000000,2.16402,2.20743,2.16402,2.16402,152308.4384356,0
+CCEP.US,D,19920331,000000,2.16402,2.18597,2.16402,2.18597,861775.37446294,0
+CCEP.US,D,19920401,000000,2.16402,2.20743,2.16402,2.20743,279043.57856813,0
+CCEP.US,D,19920402,000000,2.18597,2.20743,2.16402,2.18597,336112.70659005,0
+CCEP.US,D,19920403,000000,2.18597,2.20743,2.16402,2.18597,397813.75677217,0
+CCEP.US,D,19920406,000000,2.20743,2.2289,2.20743,2.2289,158236.14056156,0
+CCEP.US,D,19920407,000000,2.20743,2.2289,2.18597,2.20743,216414.90298355,0
+CCEP.US,D,19920408,000000,2.20743,2.20743,2.18597,2.20743,703172.11348011,0
+CCEP.US,D,19920409,000000,2.18597,2.25066,2.18597,2.25066,295538.14397449,0
+CCEP.US,D,19920410,000000,2.25066,2.25066,2.18597,2.20743,297940.45591423,0
+CCEP.US,D,19920413,000000,2.20743,2.20743,2.18597,2.20743,271820.09647638,0
+CCEP.US,D,19920414,000000,2.18597,2.2289,2.18597,2.2289,466738.28904602,0
+CCEP.US,D,19920415,000000,2.2289,2.27203,2.20743,2.2289,294058.28672706,0
+CCEP.US,D,19920416,000000,2.25066,2.25066,2.2289,2.25066,260889.21520083,0
+CCEP.US,D,19920420,000000,2.27203,2.27203,2.2289,2.27203,241059.54174209,0
+CCEP.US,D,19920421,000000,2.27203,2.27203,2.2289,2.2289,317398.87238357,0
+CCEP.US,D,19920422,000000,2.2289,2.27203,2.2289,2.27203,139336.16078937,0
+CCEP.US,D,19920423,000000,2.25066,2.27203,2.2289,2.25066,193070.18075891,0
+CCEP.US,D,19920424,000000,2.2289,2.29388,2.2289,2.27203,230500.95159797,0
+CCEP.US,D,19920427,000000,2.25066,2.25066,2.2289,2.25066,471367.10878012,0
+CCEP.US,D,19920428,000000,2.25066,2.27203,2.25066,2.27203,119142.46933545,0
+CCEP.US,D,19920429,000000,2.27203,2.27203,2.25066,2.25066,60036.081510999,0
+CCEP.US,D,19920430,000000,2.2289,2.29388,2.2289,2.29388,395959.54010924,0
+CCEP.US,D,19920501,000000,2.29388,2.29388,2.2289,2.2289,150087.10135141,0
+CCEP.US,D,19920504,000000,2.2289,2.25066,2.2289,2.25066,146931.93401255,0
+CCEP.US,D,19920505,000000,2.25066,2.29388,2.25066,2.29388,487862.7083285,0
+CCEP.US,D,19920506,000000,2.27203,2.29388,2.2289,2.2289,632944.56224626,0
+CCEP.US,D,19920507,000000,2.2289,2.2289,2.20743,2.2289,103202.20405812,0
+CCEP.US,D,19920508,000000,2.20743,2.20743,2.16402,2.18597,316289.23798351,0
+CCEP.US,D,19920511,000000,2.16402,2.20743,2.16402,2.20743,349088.08666237,0
+CCEP.US,D,19920512,000000,2.20743,2.20743,2.18597,2.18597,70594.671655129,0
+CCEP.US,D,19920513,000000,2.18597,2.20743,2.18597,2.18597,99498.941442438,0
+CCEP.US,D,19920514,000000,2.18597,2.20743,2.18597,2.20743,117288.25267253,0
+CCEP.US,D,19920515,000000,2.20743,2.2289,2.18597,2.2289,143045.62825724,0
+CCEP.US,D,19920518,000000,2.25066,2.29388,2.25066,2.25066,359087.20596733,0
+CCEP.US,D,19920519,000000,2.25066,2.25066,2.2289,2.25066,175279.83538677,0
+CCEP.US,D,19920520,000000,2.25066,2.25066,2.2289,2.2289,83377.701309544,0
+CCEP.US,D,19920521,000000,2.20743,2.2289,2.20743,2.2289,191032.92095637,0
+CCEP.US,D,19920522,000000,2.20743,2.2289,2.20743,2.20743,234388.29149529,0
+CCEP.US,D,19920526,000000,2.20743,2.20743,2.18597,2.18597,130073.35061101,0
+CCEP.US,D,19920527,000000,2.18597,2.20743,2.18597,2.20743,144158.3650834,0
+CCEP.US,D,19920528,000000,2.18597,2.20743,2.18597,2.18597,110615.96828371,0
+CCEP.US,D,19920529,000000,2.18597,2.25066,2.18597,2.25066,134148.90435813,0
+CCEP.US,D,19920601,000000,2.25066,2.25066,2.2289,2.2289,42615.958986233,0
+CCEP.US,D,19920602,000000,2.25066,2.25066,2.2289,2.25066,81714.800922497,0
+CCEP.US,D,19920603,000000,2.25066,2.29388,2.25066,2.29388,266447.72862147,0
+CCEP.US,D,19920604,000000,2.27203,2.31534,2.27203,2.27203,103949.88874708,0
+CCEP.US,D,19920605,000000,2.27203,2.33701,2.25066,2.25066,209195.55745993,0
+CCEP.US,D,19920608,000000,2.27203,2.29388,2.25066,2.29388,111914.85067558,0
+CCEP.US,D,19920609,000000,2.29388,2.29388,2.2289,2.2289,339636.02849221,0
+CCEP.US,D,19920610,000000,2.2289,2.29388,2.2289,2.27203,304799.92001081,0
+CCEP.US,D,19920611,000000,2.27203,2.33701,2.27203,2.33701,194368.02900875,0
+CCEP.US,D,19920612,000000,2.33701,2.35325,2.31534,2.33701,239021.24779752,0
+CCEP.US,D,19920615,000000,2.29388,2.33701,2.29388,2.33701,285154.32383372,0
+CCEP.US,D,19920616,000000,2.31534,2.33701,2.31534,2.31534,261071.22419841,0
+CCEP.US,D,19920617,000000,2.29388,2.31534,2.29388,2.29388,340928.7060319,0
+CCEP.US,D,19920618,000000,2.27203,2.29388,2.25066,2.25066,647213.65400029,0
+CCEP.US,D,19920619,000000,2.27203,2.27203,2.20743,2.2289,421161.5814229,0
+CCEP.US,D,19920622,000000,2.2289,2.2289,2.20743,2.20743,225685.98629815,0
+CCEP.US,D,19920623,000000,2.2289,2.2289,2.20743,2.2289,105611.75499209,0
+CCEP.US,D,19920624,000000,2.2289,2.2289,2.20743,2.20743,245697.66875447,0
+CCEP.US,D,19920625,000000,2.2289,2.2289,2.20743,2.20743,46138.246746361,0
+CCEP.US,D,19920626,000000,2.20743,2.20743,2.18597,2.20743,377803.10845787,0
+CCEP.US,D,19920629,000000,2.20743,2.2289,2.18597,2.18597,642766.84326378,0
+CCEP.US,D,19920630,000000,2.18597,2.18597,2.18597,2.18597,237535.1856979,0
+CCEP.US,D,19920701,000000,2.18597,2.2289,2.16402,2.2289,574578.62011652,0
+CCEP.US,D,19920702,000000,2.2289,2.27203,2.2289,2.27203,254033.88767238,0
+CCEP.US,D,19920706,000000,2.27203,2.35829,2.25066,2.35829,277007.35290763,0
+CCEP.US,D,19920707,000000,2.33701,2.35829,2.27203,2.27203,199557.35372405,0
+CCEP.US,D,19920708,000000,2.25066,2.27203,2.2289,2.25066,63185.043997666,0
+CCEP.US,D,19920709,000000,2.2289,2.29388,2.2289,2.25066,172506.26645763,0
+CCEP.US,D,19920710,000000,2.25066,2.27203,2.2289,2.25066,117101.07296479,0
+CCEP.US,D,19920713,000000,2.2289,2.25066,2.20743,2.2289,142115.9345707,0
+CCEP.US,D,19920714,000000,2.2289,2.27203,2.20743,2.25066,149894.75093349,0
+CCEP.US,D,19920715,000000,2.25066,2.25066,2.2289,2.2289,215306.30272551,0
+CCEP.US,D,19920716,000000,2.2289,2.2289,2.20743,2.20743,157124.43787744,0
+CCEP.US,D,19920717,000000,2.2289,2.2289,2.20743,2.2289,84493.540561799,0
+CCEP.US,D,19920720,000000,2.2289,2.2289,2.20743,2.20743,185476.47581979,0
+CCEP.US,D,19920721,000000,2.2289,2.2289,2.20743,2.20743,69298.891689351,0
+CCEP.US,D,19920722,000000,2.20743,2.25066,2.18597,2.18597,315175.46701532,0
+CCEP.US,D,19920723,000000,2.20743,2.20743,2.16402,2.16402,1830094.2658886,0
+CCEP.US,D,19920724,000000,2.16402,2.18597,2.16402,2.18597,255695.7539174,0
+CCEP.US,D,19920727,000000,2.16402,2.18597,2.16402,2.18597,223084.08494628,0
+CCEP.US,D,19920728,000000,2.16402,2.18597,2.16402,2.18597,85604.209103895,0
+CCEP.US,D,19920729,000000,2.16402,2.18597,2.14284,2.16402,84119.181146307,0
+CCEP.US,D,19920730,000000,2.14284,2.16402,2.14284,2.14284,307764.80521582,0
+CCEP.US,D,19920731,000000,2.14284,2.16402,2.12128,2.16402,386149.66879609,0
+CCEP.US,D,19920803,000000,2.16402,2.18597,2.14284,2.14284,224755.25846958,0
+CCEP.US,D,19920804,000000,2.14284,2.16402,2.14284,2.16402,205484.02170799,0
+CCEP.US,D,19920805,000000,2.14284,2.16402,2.14284,2.14284,30757.452308198,0
+CCEP.US,D,19920806,000000,2.14284,2.16402,2.12128,2.12128,590140.38941024,0
+CCEP.US,D,19920807,000000,2.12128,2.12128,2.07786,2.07786,191585.15280132,0
+CCEP.US,D,19920810,000000,2.07786,2.07786,1.99131,2.01307,303129.78062954,0
+CCEP.US,D,19920811,000000,2.01307,2.01307,1.99131,1.99131,118214.84393298,0
+CCEP.US,D,19920812,000000,1.99131,2.0562,1.99131,2.03482,153416.0045516,0
+CCEP.US,D,19920813,000000,2.03482,2.03482,2.01307,2.03482,35759.597315755,0
+CCEP.US,D,19920814,000000,2.03482,2.03482,2.01307,2.01307,71147.937642113,0
+CCEP.US,D,19920817,000000,2.03482,2.03482,1.99131,2.01307,499907.36057226,0
+CCEP.US,D,19920818,000000,2.01307,2.03482,2.01307,2.03482,490276.3958306,0
+CCEP.US,D,19920819,000000,2.01307,2.01307,1.99131,2.01307,114138.25604384,0
+CCEP.US,D,19920820,000000,2.01307,2.01307,1.96994,2.01307,600150.88427755,0
+CCEP.US,D,19920821,000000,2.01307,2.01307,1.94828,1.96994,150087.10135141,0
+CCEP.US,D,19920824,000000,1.96994,1.99131,1.92663,1.94828,269417.78453664,0
+CCEP.US,D,19920825,000000,1.94828,1.96994,1.94828,1.94828,78937.095425227,0
+CCEP.US,D,19920826,000000,1.94828,1.99131,1.94828,1.96994,91532.945371896,0
+CCEP.US,D,19920827,000000,1.99131,2.01307,1.96994,1.99131,69852.157676335,0
+CCEP.US,D,19920828,000000,1.99131,2.01307,1.99131,1.99131,34835.074339374,0
+CCEP.US,D,19920831,000000,1.99131,2.01307,1.99131,1.99131,115063.81316226,0
+CCEP.US,D,19920901,000000,1.99131,2.01307,1.99131,1.99131,85420.131822244,0
+CCEP.US,D,19920902,000000,2.01307,2.03482,2.01307,2.03482,118770.17820403,0
+CCEP.US,D,19920903,000000,2.03482,2.09961,2.01307,2.09961,167874.34429744,0
+CCEP.US,D,19920904,000000,2.07786,2.07786,2.0562,2.0562,44473.278075249,0
+CCEP.US,D,19920908,000000,2.0562,2.07786,2.0562,2.0562,70781.851362875,0
+CCEP.US,D,19920909,000000,2.0562,2.0562,2.03482,2.0562,57993.6509983,0
+CCEP.US,D,19920910,000000,2.0562,2.07786,2.03482,2.0562,89124.428579959,0
+CCEP.US,D,19920911,000000,2.07786,2.12128,2.07786,2.07786,219747.94275186,0
+CCEP.US,D,19920914,000000,2.12128,2.12128,2.09961,2.12128,214382.81389116,0
+CCEP.US,D,19920915,000000,2.10464,2.16944,2.10464,2.16944,309061.61932364,0
+CCEP.US,D,19920916,000000,2.14787,2.1909,2.12631,2.1909,156200.94904309,0
+CCEP.US,D,19920917,000000,2.1909,2.1909,2.14787,2.14787,110802.11384943,0
+CCEP.US,D,19920918,000000,2.16944,2.20743,2.16944,2.20743,238829.93152165,0
+CCEP.US,D,19920921,000000,2.20743,2.25066,2.1909,2.25066,164534.0655349,0
+CCEP.US,D,19920922,000000,2.25066,2.29388,2.20743,2.2289,422273.28410703,0
+CCEP.US,D,19920923,000000,2.2289,2.2289,2.1909,2.2289,104130.86360263,0
+CCEP.US,D,19920924,000000,2.20743,2.2289,2.16944,2.16944,88009.623469737,0
+CCEP.US,D,19920925,000000,2.16944,2.20743,2.16944,2.20743,89495.685569356,0
+CCEP.US,D,19920928,000000,2.1909,2.1909,2.14787,2.16944,73003.188447066,0
+CCEP.US,D,19920929,000000,2.16944,2.1909,2.14787,2.1909,163610.57670054,0
+CCEP.US,D,19920930,000000,2.16944,2.1909,2.14787,2.14787,342597.81127113,0
+CCEP.US,D,19921001,000000,2.16944,2.16944,2.08328,2.12631,184921.14154874,0
+CCEP.US,D,19921002,000000,2.10464,2.10464,2.01839,2.06171,754677.55737124,0
+CCEP.US,D,19921005,000000,2.04005,2.06171,2.01839,2.01839,78746.813291385,0
+CCEP.US,D,19921006,000000,2.04005,2.04005,2.01839,2.01839,38906.491518359,0
+CCEP.US,D,19921007,000000,2.04005,2.04005,2.01839,2.01839,168795.76484772,0
+CCEP.US,D,19921008,000000,2.01839,2.04005,2.01839,2.01839,25201.007171625,0
+CCEP.US,D,19921009,000000,2.01839,2.06171,2.01839,2.06171,43728.695812392,0
+CCEP.US,D,19921012,000000,2.06171,2.06171,2.01839,2.01839,42058.556431122,0
+CCEP.US,D,19921013,000000,2.01839,2.04005,2.01839,2.01839,260889.21520083,0
+CCEP.US,D,19921014,000000,2.01839,2.04005,2.01839,2.04005,153604.21840137,0
+CCEP.US,D,19921015,000000,2.04005,2.06171,2.04005,2.06171,79302.147562433,0
+CCEP.US,D,19921016,000000,2.04005,2.06171,2.04005,2.04005,72820.145307447,0
+CCEP.US,D,19921019,000000,2.06171,2.06171,2.04005,2.04005,108021.30592606,0
+CCEP.US,D,19921020,000000,2.04005,2.04005,2.01839,2.01839,303316.96033728,0
+CCEP.US,D,19921021,000000,2.01839,2.01839,1.99711,1.99711,91902.13407723,0
+CCEP.US,D,19921022,000000,2.01839,2.01839,1.99711,2.01839,35203.228902676,0
+CCEP.US,D,19921023,000000,2.01839,2.04005,2.01839,2.04005,65961.715352906,0
+CCEP.US,D,19921026,000000,2.04005,2.06171,2.04005,2.06171,34092.56036058,0
+CCEP.US,D,19921027,000000,2.06171,2.06171,2.04005,2.04005,31313.820721278,0
+CCEP.US,D,19921028,000000,2.04005,2.06171,2.04005,2.04005,151932.01073604,0
+CCEP.US,D,19921029,000000,2.01839,2.08328,2.01839,2.06171,206597.79267618,0
+CCEP.US,D,19921030,000000,2.08328,2.10464,2.04005,2.08328,132292.61941115,0
+CCEP.US,D,19921102,000000,2.06171,2.08328,2.04005,2.08328,65961.715352906,0
+CCEP.US,D,19921103,000000,2.06171,2.10464,2.04005,2.06171,190846.77539065,0
+CCEP.US,D,19921104,000000,2.04005,2.06171,2.04005,2.06171,296835.99222433,0
+CCEP.US,D,19921105,000000,2.04005,2.08328,2.04005,2.08328,155088.21221692,0
+CCEP.US,D,19921106,000000,2.08328,2.08328,2.06171,2.08328,87455.323340721,0
+CCEP.US,D,19921109,000000,2.06171,2.08328,2.06171,2.08328,84306.360854053,0
+CCEP.US,D,19921110,000000,2.06171,2.12631,2.06171,2.10464,320917.02357557,0
+CCEP.US,D,19921111,000000,2.08328,2.12631,2.08328,2.08328,172686.20717116,0
+CCEP.US,D,19921112,000000,2.08328,2.10464,2.08328,2.08328,63371.189563381,0
+CCEP.US,D,19921113,000000,2.10464,2.10464,2.06171,2.08328,246430.87545499,0
+CCEP.US,D,19921116,000000,2.08328,2.08328,2.06171,2.06171,131930.66970003,0
+CCEP.US,D,19921117,000000,2.06171,2.08328,2.06171,2.08328,1530114.4818878,0
+CCEP.US,D,19921118,000000,2.06171,2.08328,2.06171,2.08328,94675.703006373,0
+CCEP.US,D,19921119,000000,2.06171,2.08328,2.06171,2.08328,97643.690637485,0
+CCEP.US,D,19921120,000000,2.10464,2.12631,2.08328,2.12631,106723.45767622,0
+CCEP.US,D,19921123,000000,2.10464,2.10464,2.06171,2.08328,308503.18262649,0
+CCEP.US,D,19921124,000000,2.06171,2.08328,2.06171,2.08328,330363.91103557,0
+CCEP.US,D,19921125,000000,2.08328,2.08328,2.06171,2.06171,114877.66759654,0
+CCEP.US,D,19921127,000000,2.08328,2.08328,2.06171,2.08328,43362.609533154,0
+CCEP.US,D,19921130,000000,2.06171,2.10464,2.06171,2.10464,145269.0336255,0
+CCEP.US,D,19921201,000000,2.08328,2.12631,2.08328,2.10464,109694.54773343,0
+CCEP.US,D,19921202,000000,2.12631,2.1909,2.12631,2.16944,179546.70540976,0
+CCEP.US,D,19921203,000000,2.16944,2.20743,2.12631,2.12631,137672.22626029,0
+CCEP.US,D,19921204,000000,2.12631,2.14787,2.10464,2.10464,261816.84060331,0
+CCEP.US,D,19921207,000000,2.12631,2.1909,2.10464,2.1909,156940.36059579,0
+CCEP.US,D,19921208,000000,2.16944,2.16944,2.14787,2.14787,51878.769164584,0
+CCEP.US,D,19921209,000000,2.12631,2.16944,2.12631,2.14787,89311.608287705,0
+CCEP.US,D,19921210,000000,2.14787,2.16944,2.14787,2.16944,223273.33293809,0
+CCEP.US,D,19921211,000000,2.16944,2.1909,2.14787,2.1909,60958.536203317,0
+CCEP.US,D,19921214,000000,2.16944,2.1909,2.14787,2.14787,600150.88427755,0
+CCEP.US,D,19921215,000000,2.12631,2.14787,2.08328,2.14787,148974.36452524,0
+CCEP.US,D,19921216,000000,2.16944,2.16944,2.10464,2.12631,103025.36577069,0
+CCEP.US,D,19921217,000000,2.08328,2.16944,2.06171,2.16944,264778.62338223,0
+CCEP.US,D,19921218,000000,2.1909,2.1909,2.08328,2.10464,346857.4422999,0
+CCEP.US,D,19921221,000000,2.08328,2.12631,2.06171,2.08328,159350.94567178,0
+CCEP.US,D,19921222,000000,2.06171,2.08328,2.06171,2.08328,366314.82462721,0
+CCEP.US,D,19921223,000000,2.06171,2.06171,2.04005,2.06171,185284.12540189,0
+CCEP.US,D,19921224,000000,2.04005,2.06171,2.04005,2.06171,93013.836761357,0
+CCEP.US,D,19921228,000000,2.06171,2.06171,2.04005,2.06171,258477.5959828,0
+CCEP.US,D,19921229,000000,2.04005,2.06171,2.04005,2.06171,285713.7946729,0
+CCEP.US,D,19921230,000000,2.06171,2.10464,2.06171,2.08328,179169.24356818,0
+CCEP.US,D,19921231,000000,2.06171,2.10464,2.06171,2.10464,235871.25116882,0
+CCEP.US,D,19930104,000000,2.12631,2.12631,2.08328,2.08328,113400.9127752,0
+CCEP.US,D,19930105,000000,2.06171,2.08328,2.06171,2.06171,176947.90648399,0
+CCEP.US,D,19930106,000000,2.06171,2.10464,2.06171,2.10464,152121.25872785,0
+CCEP.US,D,19930107,000000,2.10464,2.12631,2.08328,2.08328,73929.77970751,0
+CCEP.US,D,19930108,000000,2.06171,2.08328,2.06171,2.08328,93199.982327071,0
+CCEP.US,D,19930111,000000,2.08328,2.08328,2.06171,2.08328,65036.158234492,0
+CCEP.US,D,19930112,000000,2.06171,2.08328,2.06171,2.06171,82820.298754433,0
+CCEP.US,D,19930113,000000,2.06171,2.08328,2.06171,2.08328,54845.722653664,0
+CCEP.US,D,19930114,000000,2.08328,2.08328,2.06171,2.08328,165092.50223204,0
+CCEP.US,D,19930115,000000,2.08328,2.10464,2.08328,2.10464,180283.01453636,0
+CCEP.US,D,19930118,000000,2.10464,2.10464,2.08328,2.08328,66706.297615763,0
+CCEP.US,D,19930119,000000,2.10464,2.14787,2.08328,2.14787,255882.93362514,0
+CCEP.US,D,19930120,000000,2.14787,2.21295,2.12631,2.16944,428017.94309337,0
+CCEP.US,D,19930121,000000,2.14787,2.1909,2.14787,2.14787,391883.98636213,0
+CCEP.US,D,19930122,000000,2.16944,2.1909,2.16944,2.16944,129704.16190568,0
+CCEP.US,D,19930125,000000,2.16944,2.16944,2.08328,2.10464,222715.93038298,0
+CCEP.US,D,19930126,000000,2.10464,2.10464,2.08328,2.10464,241799.98743683,0
+CCEP.US,D,19930127,000000,2.08328,2.10464,2.06171,2.08328,808041.35449341,0
+CCEP.US,D,19930128,000000,2.06171,2.08328,2.06171,2.06171,36870.26585785,0
+CCEP.US,D,19930129,000000,2.06171,2.08328,2.06171,2.08328,213081.86321523,0
+CCEP.US,D,19930201,000000,2.08328,2.08328,2.06171,2.08328,385027.62469165,0
+CCEP.US,D,19930202,000000,2.08328,2.08328,2.04005,2.06171,381877.62806295,0
+CCEP.US,D,19930203,000000,2.08328,2.08328,2.06171,2.08328,75416.875949162,0
+CCEP.US,D,19930204,000000,2.06171,2.08328,2.04005,2.08328,74670.225402241,0
+CCEP.US,D,19930205,000000,2.06171,2.08328,2.04005,2.06171,70046.576378304,0
+CCEP.US,D,19930208,000000,2.06171,2.10464,2.06171,2.10464,239390.43650285,0
+CCEP.US,D,19930209,000000,2.12631,2.16944,2.12631,2.14787,235126.66890596,0
+CCEP.US,D,19930210,000000,2.12631,2.16944,2.12631,2.16944,144526.5196467,0
+CCEP.US,D,19930211,000000,2.14787,2.16944,2.14787,2.16944,195476.62926678,0
+CCEP.US,D,19930212,000000,2.14787,2.14787,2.10464,2.12631,173799.97813935,0
+CCEP.US,D,19930216,000000,2.10464,2.10464,2.01839,2.04005,438392.45595586,0
+CCEP.US,D,19930217,000000,2.04005,2.06171,2.04005,2.04005,275706.40223169,0
+CCEP.US,D,19930218,000000,2.04005,2.04005,2.01839,2.04005,208823.2663285,0
+CCEP.US,D,19930219,000000,2.04005,2.12631,2.04005,2.12631,417265.96838931,0
+CCEP.US,D,19930222,000000,2.12631,2.14787,2.12631,2.12631,99498.941442438,0
+CCEP.US,D,19930223,000000,2.14787,2.21295,2.12631,2.21295,321664.70826452,0
+CCEP.US,D,19930224,000000,2.21295,2.40702,2.21295,2.40702,490276.3958306,0
+CCEP.US,D,19930225,000000,2.40702,2.49327,2.3638,2.40702,445805.18603941,0
+CCEP.US,D,19930226,000000,2.38545,2.42878,2.3638,2.40702,345744.70547374,0
+CCEP.US,D,19930301,000000,2.40702,2.42878,2.3638,2.40702,367050.09961178,0
+CCEP.US,D,19930302,000000,2.38545,2.49327,2.38545,2.45015,536409.4718668,0
+CCEP.US,D,19930303,000000,2.42878,2.47161,2.40702,2.45015,263657.61341981,0
+CCEP.US,D,19930304,000000,2.45015,2.45015,2.40702,2.45015,39839.287630994,0
+CCEP.US,D,19930305,000000,2.40702,2.45015,2.40702,2.40702,341298.92887926,0
+CCEP.US,D,19930308,000000,2.40702,2.42878,2.38545,2.40702,129887.20504531,0
+CCEP.US,D,19930309,000000,2.42878,2.47161,2.40702,2.47161,358718.01726199,0
+CCEP.US,D,19930310,000000,2.47161,2.47161,2.42878,2.47161,115247.89044391,0
+CCEP.US,D,19930311,000000,2.47161,2.47161,2.45015,2.45015,55214.911358998,0
+CCEP.US,D,19930312,000000,2.45015,2.45015,2.3638,2.3638,130999.94187146,0
+CCEP.US,D,19930315,000000,2.3638,2.40702,2.3638,2.40702,263292.56128261,0
+CCEP.US,D,19930316,000000,2.38545,2.40702,2.38545,2.38545,31683.009426611,0
+CCEP.US,D,19930317,000000,2.40702,2.49327,2.38545,2.40702,369649.93267958,0
+CCEP.US,D,19930318,000000,2.40702,2.45015,2.38545,2.38545,127295.64511375,0
+CCEP.US,D,19930319,000000,2.40702,2.40702,2.38545,2.40702,156940.36059579,0
+CCEP.US,D,19930322,000000,2.38545,2.47161,2.3638,2.47161,121736.09755108,0
+CCEP.US,D,19930323,000000,2.47161,2.60138,2.47161,2.57963,265328.78694312,0
+CCEP.US,D,19930324,000000,2.57963,2.57963,2.51522,2.55835,106723.45767622,0
+CCEP.US,D,19930325,000000,2.5366,2.60138,2.5366,2.60138,228830.8122167,0
+CCEP.US,D,19930326,000000,2.57963,2.60138,2.57963,2.60138,157305.41273299,0
+CCEP.US,D,19930329,000000,2.57963,2.62295,2.57963,2.62295,258844.71640407,0
+CCEP.US,D,19930330,000000,2.64461,2.66607,2.62295,2.64461,101538.26952904,0
+CCEP.US,D,19930331,000000,2.68774,2.7093,2.66607,2.7093,226055.17500349,0
+CCEP.US,D,19930401,000000,2.7093,2.73077,2.68774,2.7093,115618.11329126,0
+CCEP.US,D,19930402,000000,2.7093,2.7093,2.55835,2.55835,94126.573587516,0
+CCEP.US,D,19930405,000000,2.57963,2.64461,2.55835,2.62295,96913.586363072,0
+CCEP.US,D,19930406,000000,2.62295,2.62295,2.5366,2.55835,103949.88874708,0
+CCEP.US,D,19930407,000000,2.57963,2.57963,2.51522,2.51522,470819.01350329,0
+CCEP.US,D,19930408,000000,2.49327,2.51522,2.42878,2.51522,65598.731499762,0
+CCEP.US,D,19930412,000000,2.51522,2.51522,2.45015,2.47161,223454.30779365,0
+CCEP.US,D,19930413,000000,2.42878,2.47161,2.42878,2.42878,300721.2638376,0
+CCEP.US,D,19930414,000000,2.40702,2.40702,2.27754,2.29911,267181.969464,0
+CCEP.US,D,19930415,000000,2.29911,2.3638,2.29911,2.32076,129329.80249019,0
+CCEP.US,D,19930416,000000,2.32076,2.34232,2.32076,2.32076,106723.45767622,0
+CCEP.US,D,19930419,000000,2.29911,2.42878,2.29911,2.42878,172132.94118417,0
+CCEP.US,D,19930420,000000,2.29911,2.29911,2.21295,2.27754,706684.05981992,0
+CCEP.US,D,19930421,000000,2.29911,2.32076,2.25588,2.27754,356498.74846187,0
+CCEP.US,D,19930422,000000,2.27754,2.27754,2.23441,2.25588,229017.99192443,0
+CCEP.US,D,19930423,000000,2.25588,2.25588,2.23441,2.23441,415971.22256556,0
+CCEP.US,D,19930426,000000,2.23441,2.25588,2.21295,2.23441,171024.34092614,0
+CCEP.US,D,19930427,000000,2.21295,2.27754,2.21295,2.25588,185844.63038309,0
+CCEP.US,D,19930428,000000,2.27754,2.27754,2.23441,2.23441,1293124.2890406,0
+CCEP.US,D,19930429,000000,2.23441,2.23441,2.21295,2.21295,191218.03238004,0
+CCEP.US,D,19930430,000000,2.21295,2.25588,2.21295,2.21295,506760.61981663,0
+CCEP.US,D,19930503,000000,2.23441,2.27754,2.21295,2.27754,74301.036696908,0
+CCEP.US,D,19930504,000000,2.32076,2.3638,2.29911,2.32076,279227.65584978,0
+CCEP.US,D,19930505,000000,2.29911,2.29911,2.25588,2.25588,250509.5316282,0
+CCEP.US,D,19930506,000000,2.21295,2.23441,2.1909,2.21295,272933.86744457,0
+CCEP.US,D,19930507,000000,2.23441,2.25588,2.21295,2.23441,123589.28007196,0
+CCEP.US,D,19930510,000000,2.21295,2.25588,2.21295,2.23441,111175.43912288,0
+CCEP.US,D,19930511,000000,2.23441,2.23441,2.1909,2.21295,61882.025037666,0
+CCEP.US,D,19930512,000000,2.23441,2.23441,2.21295,2.23441,79119.104422814,0
+CCEP.US,D,19930513,000000,2.23441,2.23441,2.21295,2.21295,111359.51640453,0
+CCEP.US,D,19930514,000000,2.1909,2.21295,2.1909,2.1909,191959.51221681,0
+CCEP.US,D,19930517,000000,2.21295,2.25588,2.21295,2.23441,43912.773094043,0
+CCEP.US,D,19930518,000000,2.23441,2.25588,2.21295,2.21295,311841.39310496,0
+CCEP.US,D,19930519,000000,2.21295,2.29911,2.21295,2.27754,171942.65905033,0
+CCEP.US,D,19930520,000000,2.29911,2.29911,2.27754,2.27754,138595.71509463,0
+CCEP.US,D,19930521,000000,2.29911,2.29911,2.25588,2.27754,72447.854176018,0
+CCEP.US,D,19930524,000000,2.23441,2.25588,2.23441,2.25588,65036.158234492,0
+CCEP.US,D,19930525,000000,2.25588,2.25588,2.21295,2.25588,96167.969958183,0
+CCEP.US,D,19930526,000000,2.27754,2.38545,2.27754,2.38545,367050.09961178,0
+CCEP.US,D,19930527,000000,2.3638,2.45015,2.3638,2.40702,201040.31339758,0
+CCEP.US,D,19930528,000000,2.40702,2.42878,2.40702,2.42878,100426.56684491,0
+CCEP.US,D,19930601,000000,2.38545,2.42878,2.3638,2.38545,197887.21434278,0
+CCEP.US,D,19930602,000000,2.3638,2.38545,2.32076,2.34232,101171.14910777,0
+CCEP.US,D,19930603,000000,2.32076,2.38545,2.32076,2.38545,119695.73532244,0
+CCEP.US,D,19930604,000000,2.38545,2.45015,2.38545,2.40702,409673.29759223,0
+CCEP.US,D,19930607,000000,2.38545,2.38545,2.34232,2.34232,35389.37446839,0
+CCEP.US,D,19930608,000000,2.32076,2.34232,2.32076,2.32076,58181.864848078,0
+CCEP.US,D,19930609,000000,2.34232,2.3638,2.29911,2.3638,136555.35286601,0
+CCEP.US,D,19930610,000000,2.3638,2.38545,2.3638,2.3638,109505.29974161,0
+CCEP.US,D,19930611,000000,2.3638,2.3638,2.3638,2.3638,50955.280330235,0
+CCEP.US,D,19930614,000000,2.38545,2.40702,2.3638,2.40702,100055.30985552,0
+CCEP.US,D,19930615,000000,2.38545,2.45015,2.38545,2.45015,136742.53257375,0
+CCEP.US,D,19930616,000000,2.42878,2.49327,2.42878,2.49327,362054.15945641,0
+CCEP.US,D,19930617,000000,2.49327,2.57963,2.49327,2.5366,374281.85483978,0
+CCEP.US,D,19930618,000000,2.49327,2.49327,2.38545,2.40702,339073.45522694,0
+CCEP.US,D,19930621,000000,2.40702,2.45015,2.40702,2.42878,108945.82890244,0
+CCEP.US,D,19930622,000000,2.42878,2.47161,2.42878,2.47161,199004.08773706,0
+CCEP.US,D,19930623,000000,2.47161,2.51522,2.45015,2.51522,132662.84225851,0
+CCEP.US,D,19930624,000000,2.49327,2.49327,2.47161,2.47161,75416.875949162,0
+CCEP.US,D,19930625,000000,2.47161,2.49327,2.47161,2.49327,176947.90648399,0
+CCEP.US,D,19930628,000000,2.47161,2.49327,2.45015,2.45015,101538.26952904,0
+CCEP.US,D,19930629,000000,2.47161,2.47161,2.40702,2.40702,175653.16066024,0
+CCEP.US,D,19930630,000000,2.40702,2.49327,2.40702,2.47161,77269.02432802,0
+CCEP.US,D,19930701,000000,2.47161,2.51522,2.47161,2.51522,104691.36858383,0
+CCEP.US,D,19930702,000000,2.49327,2.51522,2.47161,2.51522,139523.34049712,0
+CCEP.US,D,19930706,000000,2.49327,2.49327,2.40702,2.40702,83196.726453989,0
+CCEP.US,D,19930707,000000,2.40702,2.42878,2.38545,2.42878,50028.689069791,0
+CCEP.US,D,19930708,000000,2.42878,2.47161,2.42878,2.47161,72447.854176018,0
+CCEP.US,D,19930709,000000,2.49327,2.49327,2.47161,2.47161,290721.11039061,0
+CCEP.US,D,19930712,000000,2.47161,2.49327,2.47161,2.49327,102095.67208415,0
+CCEP.US,D,19930713,000000,2.47161,2.49327,2.47161,2.49327,165465.8275055,0
+CCEP.US,D,19930714,000000,2.49327,2.51522,2.47161,2.49327,128403.21122974,0
+CCEP.US,D,19930715,000000,2.51522,2.51522,2.49327,2.51522,88937.248872213,0
+CCEP.US,D,19930716,000000,2.51522,2.55835,2.51522,2.55835,69852.157676335,0
+CCEP.US,D,19930719,000000,2.55835,2.60138,2.55835,2.57963,206962.84481338,0
+CCEP.US,D,19930720,000000,2.57963,2.57963,2.51522,2.51522,307576.59136605,0
+CCEP.US,D,19930721,000000,2.5366,2.5366,2.49327,2.5366,121920.17483273,0
+CCEP.US,D,19930722,000000,2.5366,2.5366,2.51522,2.51522,177506.34318112,0
+CCEP.US,D,19930723,000000,2.5366,2.5366,2.51522,2.51522,45210.621343885,0
+CCEP.US,D,19930726,000000,2.51522,2.55835,2.51522,2.55835,241059.54174209,0
+CCEP.US,D,19930727,000000,2.5366,2.55835,2.5366,2.5366,89679.762851006,0
+CCEP.US,D,19930728,000000,2.5366,2.5366,2.51522,2.5366,269041.35683708,0
+CCEP.US,D,19930729,000000,2.51522,2.51522,2.51522,2.51522,21674.58284337,0
+CCEP.US,D,19930730,000000,2.51522,2.51522,2.49327,2.49327,352790.31513603,0
+CCEP.US,D,19930802,000000,2.51522,2.51522,2.49327,2.49327,141009.40259674,0
+CCEP.US,D,19930803,000000,2.49327,2.5366,2.49327,2.51522,246430.87545499,0
+CCEP.US,D,19930804,000000,2.51522,2.51522,2.49327,2.49327,18344.645501147,0
+CCEP.US,D,19930805,000000,2.47161,2.49327,2.45015,2.49327,232910.50253194,0
+CCEP.US,D,19930806,000000,2.49327,2.49327,2.45015,2.45015,45951.067038615,0
+CCEP.US,D,19930809,000000,2.49327,2.55835,2.49327,2.55835,82640.358040909,0
+CCEP.US,D,19930810,000000,2.57963,2.57963,2.55835,2.55835,138782.89480238,0
+CCEP.US,D,19930811,000000,2.57963,2.60138,2.55835,2.60138,147120.14786232,0
+CCEP.US,D,19930812,000000,2.60138,2.62295,2.57963,2.60138,279972.23811264,0
+CCEP.US,D,19930813,000000,2.57963,2.57963,2.5366,2.55835,73368.240584272,0
+CCEP.US,D,19930816,000000,2.5366,2.55835,2.5366,2.5366,54664.747798109,0
+CCEP.US,D,19930817,000000,2.5366,2.55835,2.5366,2.55835,145269.0336255,0
+CCEP.US,D,19930818,000000,2.55835,2.60138,2.55835,2.55835,103393.520334,0
+CCEP.US,D,19930819,000000,2.55835,2.64461,2.55835,2.60138,211780.91253929,0
+CCEP.US,D,19930820,000000,2.60138,2.60138,2.55835,2.57963,87827.61447215,0
+CCEP.US,D,19930823,000000,2.57963,2.60138,2.55835,2.60138,208075.58163955,0
+CCEP.US,D,19930824,000000,2.57963,2.60138,2.55835,2.57963,74851.200257797,0
+CCEP.US,D,19930825,000000,2.57963,2.57963,2.55835,2.55835,105799.96884187,0
+CCEP.US,D,19930826,000000,2.55835,2.57963,2.55835,2.57963,80230.80710694,0
+CCEP.US,D,19930827,000000,2.57963,2.60138,2.55835,2.57963,120627.49729304,0
+CCEP.US,D,19930830,000000,2.57963,2.64461,2.57963,2.62295,173059.53244461,0
+CCEP.US,D,19930831,000000,2.62295,2.68774,2.62295,2.64461,184730.85941491,0
+CCEP.US,D,19930901,000000,2.66607,2.66607,2.60138,2.66607,158418.14955915,0
+CCEP.US,D,19930902,000000,2.64461,2.64461,2.57963,2.60138,44282.995941408,0
+CCEP.US,D,19930903,000000,2.60138,2.66607,2.60138,2.66607,61703.118466174,0
+CCEP.US,D,19930907,000000,2.64461,2.64461,2.57963,2.64461,93013.836761357,0
+CCEP.US,D,19930908,000000,2.62295,2.62295,2.5366,2.57963,74670.225402241,0
+CCEP.US,D,19930909,000000,2.57963,2.57963,2.5366,2.55835,244765.90678387,0
+CCEP.US,D,19930910,000000,2.55835,2.57963,2.55835,2.55835,18158.499935433,0
+CCEP.US,D,19930913,000000,2.57963,2.62295,2.57963,2.57963,141930.82314702,0
+CCEP.US,D,19930914,000000,2.57963,2.57963,2.5366,2.55835,39468.030641597,0
+CCEP.US,D,19930915,000000,2.56338,2.56338,2.49889,2.52035,35949.879449596,0
+CCEP.US,D,19930916,000000,2.56338,2.56338,2.49889,2.49889,140636.07732327,0
+CCEP.US,D,19930917,000000,2.4339,2.45546,2.4339,2.4339,111541.52540212,0
+CCEP.US,D,19930920,000000,2.45546,2.45546,2.39097,2.41253,143045.62825724,0
+CCEP.US,D,19930921,000000,2.39097,2.39097,2.3694,2.39097,113023.45093362,0
+CCEP.US,D,19930922,000000,2.41253,2.41253,2.3694,2.39097,154526.67309369,0
+CCEP.US,D,19930923,000000,2.39097,2.39097,2.3694,2.39097,201964.83637395,0
+CCEP.US,D,19930924,000000,2.3694,2.3694,2.3694,2.3694,17415.98595664,0
+CCEP.US,D,19930927,000000,2.3694,2.41253,2.3694,2.41253,275153.13624471,0
+CCEP.US,D,19930928,000000,2.41253,2.4339,2.39097,2.39097,47990.395125218,0
+CCEP.US,D,19930929,000000,2.41253,2.4339,2.41253,2.4339,88572.196735007,0
+CCEP.US,D,19930930,000000,2.41253,2.41253,2.41253,2.41253,44094.78209163,0
+CCEP.US,D,19931001,000000,2.41253,2.47761,2.41253,2.47761,1302577.3813528,0
+CCEP.US,D,19931004,000000,2.49889,2.49889,2.47761,2.47761,89495.685569356,0
+CCEP.US,D,19931005,000000,2.47761,2.49889,2.45546,2.45546,65036.158234492,0
+CCEP.US,D,19931006,000000,2.47761,2.49889,2.4339,2.45546,219379.78818856,0
+CCEP.US,D,19931007,000000,2.45546,2.45546,2.41253,2.4339,57253.20530357,0
+CCEP.US,D,19931008,000000,2.4339,2.45546,2.41253,2.41253,102462.79250543,0
+CCEP.US,D,19931011,000000,2.41253,2.41253,2.39097,2.39097,68553.275284462,0
+CCEP.US,D,19931012,000000,2.39097,2.41253,2.3694,2.3694,83196.726453989,0
+CCEP.US,D,19931013,000000,2.3694,2.4339,2.34745,2.4339,248836.28982083,0
+CCEP.US,D,19931014,000000,2.4339,2.49889,2.4339,2.49889,385772.20695451,0
+CCEP.US,D,19931015,000000,2.52035,2.5421,2.49889,2.52035,345007.36220511,0
+CCEP.US,D,19931018,000000,2.52035,2.52035,2.47761,2.47761,103949.88874708,0
+CCEP.US,D,19931019,000000,2.47761,2.58513,2.47761,2.5421,865481.73950472,0
+CCEP.US,D,19931020,000000,2.5421,2.5421,2.47761,2.49889,380764.89123679,0
+CCEP.US,D,19931021,000000,2.49889,2.49889,2.41253,2.4339,100617.88312079,0
+CCEP.US,D,19931022,000000,2.41253,2.4339,2.39097,2.41253,238469.01595257,0
+CCEP.US,D,19931025,000000,2.39097,2.4339,2.34745,2.4339,206783.93824189,0
+CCEP.US,D,19931026,000000,2.4339,2.45546,2.3694,2.41253,161016.94848493,0
+CCEP.US,D,19931027,000000,2.41253,2.41253,2.3694,2.41253,29458.569916325,0
+CCEP.US,D,19931028,000000,2.41253,2.41253,2.39097,2.41253,86897.920785609,0
+CCEP.US,D,19931029,000000,2.39097,2.4339,2.3694,2.4339,186581.97365173,0
+CCEP.US,D,19931101,000000,2.4339,2.47761,2.41253,2.4339,50955.280330235,0
+CCEP.US,D,19931102,000000,2.41253,2.4339,2.3694,2.4339,40019.228344518,0
+CCEP.US,D,19931103,000000,2.39097,2.4339,2.39097,2.41253,103025.36577069,0
+CCEP.US,D,19931104,000000,2.39097,2.41253,2.34745,2.3694,210864.66269917,0
+CCEP.US,D,19931105,000000,2.34745,2.3694,2.34745,2.3694,283119.13231524,0
+CCEP.US,D,19931108,000000,2.34745,2.39097,2.34745,2.3694,141374.45473394,0
+CCEP.US,D,19931109,000000,2.34745,2.3694,2.34745,2.3694,34280.774210358,0
+CCEP.US,D,19931110,000000,2.3694,2.39097,2.32589,2.39097,45022.407494106,0
+CCEP.US,D,19931111,000000,2.3694,2.39097,2.3694,2.3694,11673.395254353,0
+CCEP.US,D,19931112,000000,2.3694,2.4339,2.3694,2.4339,477303.08404234,0
+CCEP.US,D,19931115,000000,2.47761,2.47761,2.41253,2.4339,81714.800922497,0
+CCEP.US,D,19931116,000000,2.41253,2.4339,2.39097,2.4339,499907.36057226,0
+CCEP.US,D,19931117,000000,2.4339,2.4339,2.39097,2.39097,57439.350869284,0
+CCEP.US,D,19931118,000000,2.39097,2.45546,2.39097,2.45546,55397.954498617,0
+CCEP.US,D,19931119,000000,2.45546,2.47761,2.4339,2.45546,340374.40590288,0
+CCEP.US,D,19931122,000000,2.4339,2.45546,2.41253,2.4339,218640.37663587,0
+CCEP.US,D,19931123,000000,2.47761,2.49889,2.45546,2.49889,61703.118466174,0
+CCEP.US,D,19931124,000000,2.49889,2.49889,2.47761,2.49889,53913.960683061,0
+CCEP.US,D,19931126,000000,2.49889,2.49889,2.47761,2.49889,25201.007171625,0
+CCEP.US,D,19931129,000000,2.49889,2.5421,2.47761,2.5421,239579.68449466,0
+CCEP.US,D,19931130,000000,2.5421,2.5421,2.49889,2.49889,75416.875949162,0
+CCEP.US,D,19931201,000000,2.49889,2.52035,2.45546,2.47761,424124.39834385,0
+CCEP.US,D,19931202,000000,2.49889,2.49889,2.47761,2.49889,42615.958986233,0
+CCEP.US,D,19931203,000000,2.49889,2.52035,2.47761,2.52035,113952.11047812,0
+CCEP.US,D,19931206,000000,2.49889,2.52035,2.49889,2.52035,40019.228344518,0
+CCEP.US,D,19931207,000000,2.49889,2.52035,2.49889,2.49889,45210.621343885,0
+CCEP.US,D,19931208,000000,2.52035,2.52035,2.47761,2.49889,62629.709726619,0
+CCEP.US,D,19931209,000000,2.47761,2.49889,2.45546,2.45546,102279.74936581,0
+CCEP.US,D,19931210,000000,2.45546,2.47761,2.45546,2.47761,98021.152479073,0
+CCEP.US,D,19931213,000000,2.47761,2.49889,2.45546,2.47761,91160.654240468,0
+CCEP.US,D,19931214,000000,2.47761,2.49889,2.45546,2.47761,75968.073652083,0
+CCEP.US,D,19931215,000000,2.47761,2.49889,2.4339,2.4339,138040.38082359,0
+CCEP.US,D,19931216,000000,2.45546,2.52035,2.45546,2.47761,290349.85340121,0
+CCEP.US,D,19931217,000000,2.47761,2.56338,2.47761,2.56338,309801.03087634,0
+CCEP.US,D,19931220,000000,2.56338,2.58513,2.5421,2.5421,154526.67309369,0
+CCEP.US,D,19931221,000000,2.52035,2.5421,2.49889,2.49889,62629.709726619,0
+CCEP.US,D,19931222,000000,2.49889,2.56338,2.47761,2.5421,290904.15353023,0
+CCEP.US,D,19931223,000000,2.5421,2.56338,2.52035,2.56338,85790.354669609,0
+CCEP.US,D,19931227,000000,2.5421,2.5421,2.52035,2.52035,26122.427721911,0
+CCEP.US,D,19931228,000000,2.49889,2.56338,2.49889,2.5421,97090.424650501,0
+CCEP.US,D,19931229,000000,2.56338,2.62836,2.56338,2.58513,124879.88932758,0
+CCEP.US,D,19931230,000000,2.58513,2.58513,2.56338,2.58513,39280.850933851,0
+CCEP.US,D,19931231,000000,2.58513,2.69305,2.56338,2.62836,160649.82806366,0
+CCEP.US,D,19940103,000000,2.58513,2.58513,2.49889,2.49889,54289.354240585,0
+CCEP.US,D,19940104,000000,2.52035,2.52035,2.49889,2.49889,468781.75370075,0
+CCEP.US,D,19940105,000000,2.49889,2.49889,2.47761,2.47761,107101.95365984,0
+CCEP.US,D,19940106,000000,2.47761,2.47761,2.4339,2.45546,269970.01638159,0
+CCEP.US,D,19940107,000000,2.4339,2.47761,2.4339,2.45546,100979.8328319,0
+CCEP.US,D,19940110,000000,2.4339,2.52035,2.41253,2.49889,189554.09785097,0
+CCEP.US,D,19940111,000000,2.49889,2.56338,2.49889,2.56338,74115.925273225,0
+CCEP.US,D,19940112,000000,2.56338,2.56338,2.49889,2.49889,151565.9244568,0
+CCEP.US,D,19940113,000000,2.49889,2.56338,2.49889,2.56338,205298.91028431,0
+CCEP.US,D,19940114,000000,2.5421,2.6067,2.5421,2.58513,321478.56269882,0
+CCEP.US,D,19940117,000000,2.58513,2.6067,2.56338,2.6067,143225.56897076,0
+CCEP.US,D,19940118,000000,2.58513,2.62836,2.56338,2.6067,135077.56390264,0
+CCEP.US,D,19940119,000000,2.6067,2.69305,2.6067,2.62836,298500.96089544,0
+CCEP.US,D,19940120,000000,2.6067,2.62836,2.6067,2.6067,67445.709168461,0
+CCEP.US,D,19940121,000000,2.62836,2.64993,2.6067,2.6067,88009.623469737,0
+CCEP.US,D,19940124,000000,2.6067,2.64993,2.6067,2.64993,61518.007042492,0
+CCEP.US,D,19940125,000000,2.62836,2.62836,2.6067,2.6067,82088.126195958,0
+CCEP.US,D,19940126,000000,2.6067,2.62836,2.6067,2.6067,58181.864848078,0
+CCEP.US,D,19940127,000000,2.6067,2.67169,2.6067,2.64993,128224.30465826,0
+CCEP.US,D,19940128,000000,2.67169,2.84429,2.67169,2.84429,900682.90012334,0
+CCEP.US,D,19940131,000000,2.84429,2.86576,2.82282,2.84429,599592.4475804,0
+CCEP.US,D,19940201,000000,2.84429,2.86576,2.82282,2.84429,273854.25385284,0
+CCEP.US,D,19940202,000000,2.88742,3.10335,2.86576,3.08168,1232716.9505401,0
+CCEP.US,D,19940203,000000,3.10335,3.16804,3.06002,3.10335,1162126.4154531,0
+CCEP.US,D,19940204,000000,3.10335,3.16804,2.99514,2.99514,447661.4709864,0
+CCEP.US,D,19940207,000000,2.95221,3.16804,2.93055,3.14648,977581.70160399,0
+CCEP.US,D,19940208,000000,3.12471,3.16804,3.10335,3.12471,513990.30676058,0
+CCEP.US,D,19940209,000000,3.12471,3.14648,3.08168,3.08168,370394.51494244,0
+CCEP.US,D,19940210,000000,3.06002,3.10335,3.03856,3.10335,153046.81584626,0
+CCEP.US,D,19940211,000000,3.06002,3.10335,3.06002,3.08168,254592.32436952,0
+CCEP.US,D,19940214,000000,3.10335,3.14648,3.08168,3.10335,536961.70371175,0
+CCEP.US,D,19940215,000000,3.08168,3.10335,3.06002,3.06002,80045.695683258,0
+CCEP.US,D,19940216,000000,3.08168,3.08168,2.99514,3.01699,71887.349194812,0
+CCEP.US,D,19940217,000000,3.01699,3.01699,2.95221,2.99514,42245.736138868,0
+CCEP.US,D,19940218,000000,3.01699,3.06002,3.01699,3.06002,188069.06989338,0
+CCEP.US,D,19940222,000000,3.06002,3.10335,3.06002,3.08168,98577.520892152,0
+CCEP.US,D,19940223,000000,3.08168,3.08168,3.03856,3.06002,53735.054111569,0
+CCEP.US,D,19940224,000000,3.03856,3.03856,2.97377,2.99514,128224.30465826,0
+CCEP.US,D,19940225,000000,3.01699,3.06002,2.99514,3.03856,58921.276400777,0
+CCEP.US,D,19940228,000000,3.06002,3.08168,3.03856,3.06002,69298.891689351,0
+CCEP.US,D,19940301,000000,3.08168,3.12471,3.03856,3.06002,506210.45625574,0
+CCEP.US,D,19940302,000000,3.03856,3.06002,2.99514,3.06002,49658.466222425,0
+CCEP.US,D,19940303,000000,3.06002,3.06002,3.01699,3.03856,72076.597186621,0
+CCEP.US,D,19940304,000000,3.03856,3.03856,2.97377,2.99514,70412.662657542,0
+CCEP.US,D,19940307,000000,3.01699,3.03856,2.99514,3.03856,257548.93643828,0
+CCEP.US,D,19940308,000000,3.01699,3.03856,3.01699,3.01699,37056.411423565,0
+CCEP.US,D,19940309,000000,3.01699,3.03856,2.97377,2.99514,50402.014343251,0
+CCEP.US,D,19940310,000000,2.99514,3.01699,2.95221,2.97377,213269.04292298,0
+CCEP.US,D,19940311,000000,2.97377,2.99514,2.93055,2.99514,123589.28007196,0
+CCEP.US,D,19940314,000000,2.99514,3.03856,2.99514,3.01699,114323.36746752,0
+CCEP.US,D,19940315,000000,3.03856,3.06002,2.99514,3.03856,371877.47461597,0
+CCEP.US,D,19940316,000000,3.06002,3.06002,2.95221,2.99514,80597.927528211,0
+CCEP.US,D,19940317,000000,2.99514,3.06002,2.95221,3.06002,331482.85271393,0
+CCEP.US,D,19940318,000000,3.16804,3.18979,3.12471,3.18979,275706.40223169,0
+CCEP.US,D,19940321,000000,3.21117,3.25458,3.18979,3.21117,554571.07422833,0
+CCEP.US,D,19940322,000000,3.23282,3.29781,3.21117,3.25458,272742.5511687,0
+CCEP.US,D,19940323,000000,3.23282,3.25458,3.23282,3.23282,228830.8122167,0
+CCEP.US,D,19940324,000000,3.23282,3.25458,3.18979,3.25458,130073.35061101,0
+CCEP.US,D,19940325,000000,3.23282,3.25458,3.18979,3.23282,105611.75499209,0
+CCEP.US,D,19940328,000000,3.25458,3.31928,3.23282,3.29781,275153.13624471,0
+CCEP.US,D,19940329,000000,3.27585,3.27585,3.12471,3.12471,101908.49237641,0
+CCEP.US,D,19940330,000000,3.12471,3.16804,3.08168,3.12471,77636.144749289,0
+CCEP.US,D,19940331,000000,3.12471,3.12471,2.90898,2.99514,369096.6666926,0
+CCEP.US,D,19940404,000000,2.95221,3.01699,2.90898,3.01699,129329.80249019,0
+CCEP.US,D,19940405,000000,3.01699,3.06002,3.01699,3.06002,236059.4650186,0
+CCEP.US,D,19940406,000000,3.08168,3.14648,3.06002,3.14648,224008.60792266,0
+CCEP.US,D,19940407,000000,3.14648,3.16804,3.10335,3.16804,87274.348485165,0
+CCEP.US,D,19940408,000000,3.14648,3.18979,3.12471,3.12471,137850.09868975,0
+CCEP.US,D,19940411,000000,3.10335,3.18979,3.10335,3.18979,149343.55323058,0
+CCEP.US,D,19940412,000000,3.16804,3.23282,3.16804,3.23282,152491.48157521,0
+CCEP.US,D,19940413,000000,3.16804,3.18979,3.14648,3.16804,206230.67225491,0
+CCEP.US,D,19940414,000000,3.14648,3.21117,3.10335,3.21117,169912.63824201,0
+CCEP.US,D,19940415,000000,3.25458,3.25458,3.21117,3.25458,223273.33293809,0
+CCEP.US,D,19940418,000000,3.23282,3.25458,3.12471,3.12471,168057.38743705,0
+CCEP.US,D,19940419,000000,3.03856,3.06002,2.95221,3.06002,226974.52726971,0
+CCEP.US,D,19940420,000000,3.10335,3.10335,3.06002,3.06002,39280.850933851,0
+CCEP.US,D,19940421,000000,3.08168,3.08168,3.01699,3.01699,388548.87830975,0
+CCEP.US,D,19940422,000000,3.01699,3.01699,2.99514,2.99514,44473.278075249,0
+CCEP.US,D,19940425,000000,2.97377,3.03856,2.97377,3.01699,146378.66802556,0
+CCEP.US,D,19940426,000000,3.03856,3.03856,2.99514,3.01699,11673.395254353,0
+CCEP.US,D,19940428,000000,2.99514,3.03856,2.97377,2.99514,80045.695683258,0
+CCEP.US,D,19940429,000000,2.99514,3.06002,2.99514,3.06002,827127.47983132,0
+CCEP.US,D,19940502,000000,3.06002,3.06002,3.01699,3.03856,93938.359737738,0
+CCEP.US,D,19940503,000000,3.01699,3.03856,2.99514,3.01699,409299.97231877,0
+CCEP.US,D,19940504,000000,3.03856,3.03856,2.97377,2.99514,34280.774210358,0
+CCEP.US,D,19940505,000000,2.97377,3.01699,2.97377,2.99514,132852.09025032,0
+CCEP.US,D,19940506,000000,2.95221,2.95221,2.90898,2.90898,285154.32383372,0
+CCEP.US,D,19940509,000000,2.86576,2.88742,2.82282,2.82282,151748.96759642,0
+CCEP.US,D,19940510,000000,2.84429,2.90898,2.84429,2.86576,53360.694696077,0
+CCEP.US,D,19940511,000000,2.84429,2.88742,2.77941,2.88742,58738.233261157,0
+CCEP.US,D,19940512,000000,2.86576,2.86576,2.82282,2.82282,151748.96759642,0
+CCEP.US,D,19940513,000000,2.82282,2.82282,2.75793,2.77941,45951.067038615,0
+CCEP.US,D,19940516,000000,2.75793,2.77941,2.71481,2.73618,118028.69836727,0
+CCEP.US,D,19940517,000000,2.71481,2.80106,2.71481,2.77941,229387.18062977,0
+CCEP.US,D,19940518,000000,2.84429,2.95221,2.82282,2.95221,290349.85340121,0
+CCEP.US,D,19940519,000000,2.90898,3.01699,2.90898,3.01699,123034.97994295,0
+CCEP.US,D,19940520,000000,2.99514,3.01699,2.97377,3.01699,326104.28000681,0
+CCEP.US,D,19940523,000000,2.97377,3.03856,2.95221,2.99514,54103.208674871,0
+CCEP.US,D,19940524,000000,2.99514,3.03856,2.99514,3.01699,27423.378397849,0
+CCEP.US,D,19940525,000000,2.97377,2.99514,2.97377,2.99514,19457.382327307,0
+CCEP.US,D,19940526,000000,2.99514,2.99514,2.90898,2.93055,36134.990873279,0
+CCEP.US,D,19940527,000000,2.93055,2.95221,2.88742,2.93055,29458.569916325,0
+CCEP.US,D,19940531,000000,2.95221,2.95221,2.82282,2.84429,71147.937642113,0
+CCEP.US,D,19940601,000000,2.88742,2.95221,2.86576,2.93055,35021.219905088,0
+CCEP.US,D,19940602,000000,2.95221,2.95221,2.88742,2.90898,70594.671655129,0
+CCEP.US,D,19940603,000000,2.90898,3.01699,2.90898,2.95221,95977.687824341,0
+CCEP.US,D,19940606,000000,2.95221,2.99514,2.95221,2.99514,35759.597315755,0
+CCEP.US,D,19940607,000000,2.97377,2.99514,2.97377,2.99514,22608.413098037,0
+CCEP.US,D,19940608,000000,2.97377,3.01699,2.97377,3.01699,60586.245071888,0
+CCEP.US,D,19940609,000000,2.97377,2.99514,2.86576,2.86576,550308.34077347,0
+CCEP.US,D,19940610,000000,2.86576,2.88742,2.84429,2.84429,406338.18953985,0
+CCEP.US,D,19940613,000000,2.82282,2.84429,2.75793,2.77941,177693.52288887,0
+CCEP.US,D,19940614,000000,2.77941,2.80106,2.73618,2.75793,89863.840132658,0
+CCEP.US,D,19940615,000000,2.76316,2.78491,2.74188,2.78491,110066.83886485,0
+CCEP.US,D,19940616,000000,2.78491,2.80648,2.76316,2.76316,108395.66534156,0
+CCEP.US,D,19940617,000000,2.76316,2.76316,2.72003,2.74188,236610.66272152,0
+CCEP.US,D,19940620,000000,2.74188,2.78491,2.67691,2.76316,108766.92233095,0
+CCEP.US,D,19940621,000000,2.74188,2.74188,2.69857,2.69857,47243.744578298,0
+CCEP.US,D,19940622,000000,2.67691,2.76316,2.67691,2.76316,83006.444320148,0
+CCEP.US,D,19940623,000000,2.76316,2.80648,2.74188,2.74188,59478.678955888,0
+CCEP.US,D,19940624,000000,2.74188,2.78491,2.69857,2.76316,120806.40386454,0
+CCEP.US,D,19940627,000000,2.76316,2.80648,2.74188,2.80648,632759.45082258,0
+CCEP.US,D,19940628,000000,2.80648,2.82786,2.76316,2.80648,81336.304938878,0
+CCEP.US,D,19940629,000000,2.82786,2.84951,2.80648,2.84951,54845.722653664,0
+CCEP.US,D,19940630,000000,2.82786,2.93596,2.82786,2.93596,329626.56776694,0
+CCEP.US,D,19940701,000000,2.93596,2.93596,2.84951,2.84951,110245.74543635,0
+CCEP.US,D,19940705,000000,2.87117,2.87117,2.80648,2.84951,29458.569916325,0
+CCEP.US,D,19940706,000000,2.93596,2.93596,2.90347,2.93596,138595.71509463,0
+CCEP.US,D,19940707,000000,2.9145,2.93596,2.87117,2.87117,10184.230728637,0
+CCEP.US,D,19940708,000000,2.87117,2.89283,2.84951,2.84951,168427.61028442,0
+CCEP.US,D,19940711,000000,2.87117,2.87117,2.82786,2.84951,201410.53624493,0
+CCEP.US,D,19940712,000000,2.84951,2.84951,2.82786,2.82786,72076.597186621,0
+CCEP.US,D,19940713,000000,2.82786,2.84951,2.82786,2.82786,27423.378397849,0
+CCEP.US,D,19940714,000000,2.82786,2.87117,2.82786,2.87117,165092.50223204,0
+CCEP.US,D,19940715,000000,2.82786,2.84951,2.76316,2.84951,154526.67309369,0
+CCEP.US,D,19940718,000000,2.84951,2.84951,2.80648,2.84951,112280.93695482,0
+CCEP.US,D,19940719,000000,2.93596,3.00094,2.93596,3.00094,394481.75114588,0
+CCEP.US,D,19940720,000000,3.00094,3.00094,2.95743,2.97899,127847.8769587,0
+CCEP.US,D,19940721,000000,2.95743,2.95743,2.9145,2.93596,211602.0059678,0
+CCEP.US,D,19940722,000000,2.93596,2.95743,2.9145,2.93596,66151.997486747,0
+CCEP.US,D,19940725,000000,2.93596,2.95743,2.89283,2.89283,155642.51234594,0
+CCEP.US,D,19940726,000000,2.89283,2.9145,2.84951,2.9145,49467.149946552,0
+CCEP.US,D,19940727,000000,2.87117,2.89283,2.87117,2.87117,30946.700300007,0
+CCEP.US,D,19940728,000000,2.87117,2.87117,2.84951,2.87117,44094.78209163,0
+CCEP.US,D,19940729,000000,2.87117,2.87117,2.84951,2.87117,95977.687824341,0
+CCEP.US,D,19940801,000000,2.87117,2.89283,2.84951,2.89283,156377.78733052,0
+CCEP.US,D,19940802,000000,2.89283,2.89283,2.87117,2.87117,130626.616598,0
+CCEP.US,D,19940803,000000,2.87117,2.87117,2.84951,2.84951,67074.452179065,0
+CCEP.US,D,19940804,000000,2.87117,2.87117,2.82786,2.84951,98021.152479073,0
+CCEP.US,D,19940805,000000,2.82786,2.84951,2.81731,2.84951,51693.657740902,0
+CCEP.US,D,19940808,000000,2.82786,2.84951,2.80648,2.84951,200109.585569,0
+CCEP.US,D,19940809,000000,2.82786,2.84951,2.82786,2.84951,57620.32572484,0
+CCEP.US,D,19940810,000000,2.84951,2.84951,2.82786,2.82786,122103.21797234,0
+CCEP.US,D,19940811,000000,2.82786,2.89283,2.82786,2.87117,285342.5376835,0
+CCEP.US,D,19940812,000000,2.89283,2.89283,2.84951,2.87117,80230.80710694,0
+CCEP.US,D,19940815,000000,2.84951,2.87117,2.82786,2.87117,89495.685569356,0
+CCEP.US,D,19940816,000000,2.87117,2.87117,2.84951,2.87117,111541.52540212,0
+CCEP.US,D,19940817,000000,2.87117,2.97899,2.84951,2.97899,221974.45054621,0
+CCEP.US,D,19940818,000000,3.02251,3.17336,3.02251,3.04397,222715.93038298,0
+CCEP.US,D,19940819,000000,3.04397,3.04397,2.95743,2.95743,546971.16443703,0
+CCEP.US,D,19940822,000000,2.9145,2.95743,2.9145,2.95743,162496.80573236,0
+CCEP.US,D,19940823,000000,2.93596,3.00094,2.93596,2.95743,278676.45814687,0
+CCEP.US,D,19940824,000000,2.97899,3.04397,2.95743,3.04397,128964.75035299,0
+CCEP.US,D,19940825,000000,3.02251,3.0872,3.00094,3.02251,82820.298754433,0
+CCEP.US,D,19940826,000000,3.02251,3.04397,3.00094,3.02251,60218.090508587,0
+CCEP.US,D,19940829,000000,3.06554,3.07627,3.04397,3.06554,87274.348485165,0
+CCEP.US,D,19940830,000000,3.0872,3.10866,3.00094,3.00094,221789.33912253,0
+CCEP.US,D,19940831,000000,3.04397,3.10866,3.02251,3.10866,267558.39716356,0
+CCEP.US,D,19940901,000000,3.0872,3.10866,3.0872,3.10866,207340.30665498,0
+CCEP.US,D,19940902,000000,3.0872,3.10866,3.0872,3.10866,80045.695683258,0
+CCEP.US,D,19940906,000000,3.0872,3.13043,3.0872,3.13043,138782.89480238,0
+CCEP.US,D,19940907,000000,3.10866,3.13043,3.10866,3.13043,126926.45640842,0
+CCEP.US,D,19940908,000000,3.13043,3.13043,3.10866,3.10866,143599.92838626,0
+CCEP.US,D,19940909,000000,3.10866,3.13043,3.10866,3.10866,88752.13744853,0
+CCEP.US,D,19940912,000000,3.10866,3.13043,3.10866,3.10866,182876.64275199,0
+CCEP.US,D,19940913,000000,3.10866,3.13043,3.10866,3.13043,69667.046252653,0
+CCEP.US,D,19940914,000000,3.10866,3.13043,3.0872,3.0872,243286.04953645,0
+CCEP.US,D,19940915,000000,3.10866,3.13043,3.0872,3.10866,176768.99991249,0
+CCEP.US,D,19940916,000000,3.13043,3.13043,3.10866,3.10866,323327.60865157,0
+CCEP.US,D,19940919,000000,3.10866,3.10866,3.0872,3.0872,224008.60792266,0
+CCEP.US,D,19940920,000000,3.10866,3.13043,3.0872,3.10866,285154.32383372,0
+CCEP.US,D,19940921,000000,3.10866,3.10866,3.0872,3.10866,95424.421837358,0
+CCEP.US,D,19940922,000000,3.0872,3.10866,3.06554,3.0872,161388.20547432,0
+CCEP.US,D,19940923,000000,3.0872,3.10866,3.0872,3.10866,105799.96884187,0
+CCEP.US,D,19940926,000000,3.06554,3.10866,3.06554,3.10866,123589.28007196,0
+CCEP.US,D,19940927,000000,3.0872,3.10866,3.0872,3.0872,193070.18075891,0
+CCEP.US,D,19940928,000000,3.0872,3.10866,3.0872,3.10866,120627.49729304,0
+CCEP.US,D,19940929,000000,3.10866,3.10866,3.06554,3.10866,133405.3562373,0
+CCEP.US,D,19940930,000000,3.0872,3.10866,3.0872,3.10866,85971.329525164,0
+CCEP.US,D,19941003,000000,3.0872,3.10866,3.0872,3.0872,241799.98743683,0
+CCEP.US,D,19941004,000000,3.0872,3.0872,3.04397,3.04397,98577.520892152,0
+CCEP.US,D,19941005,000000,3.02251,3.13043,3.00094,3.0872,178243.68644976,0
+CCEP.US,D,19941006,000000,3.0872,3.10866,3.0872,3.0872,61703.118466174,0
+CCEP.US,D,19941007,000000,3.0872,3.10866,3.0872,3.10866,83749.992440973,0
+CCEP.US,D,19941010,000000,3.10866,3.13043,3.10866,3.10866,111359.51640453,0
+CCEP.US,D,19941011,000000,3.13043,3.15189,3.10866,3.13043,187696.77876195,0
+CCEP.US,D,19941012,000000,3.13043,3.15189,3.13043,3.15189,108395.66534156,0
+CCEP.US,D,19941013,000000,3.13043,3.15189,3.10866,3.10866,32978.789392389,0
+CCEP.US,D,19941014,000000,3.10866,3.15189,3.10866,3.13043,74851.200257797,0
+CCEP.US,D,19941017,000000,3.10866,3.17336,3.0872,3.15189,201221.28825313,0
+CCEP.US,D,19941018,000000,3.21687,3.23815,3.13043,3.21687,243655.23824178,0
+CCEP.US,D,19941019,000000,3.21687,3.28137,3.19502,3.21687,156377.78733052,0
+CCEP.US,D,19941020,000000,3.21687,3.21687,3.15189,3.17336,52066.983014363,0
+CCEP.US,D,19941021,000000,3.17336,3.19502,3.13043,3.19502,299980.81814287,0
+CCEP.US,D,19941024,000000,3.19502,3.19502,3.13043,3.19502,274226.54498426,0
+CCEP.US,D,19941025,000000,3.19502,3.21687,3.19502,3.21687,132292.61941115,0
+CCEP.US,D,19941026,000000,3.23815,3.32459,3.23815,3.30283,391697.84079642,0
+CCEP.US,D,19941027,000000,3.30283,3.30283,3.25961,3.28137,24084.133777339,0
+CCEP.US,D,19941028,000000,3.30283,3.34606,3.28137,3.32459,120627.49729304,0
+CCEP.US,D,19941031,000000,3.34606,3.36772,3.30283,3.36772,273854.25385284,0
+CCEP.US,D,19941101,000000,3.34606,3.34606,3.30283,3.32459,372245.62917927,0
+CCEP.US,D,19941102,000000,3.32459,3.34606,3.28137,3.28137,289424.29628281,0
+CCEP.US,D,19941103,000000,3.30283,3.34606,3.30283,3.34606,570320.0232298,0
+CCEP.US,D,19941104,000000,3.34606,3.34606,3.30283,3.30283,225309.55859859,0
+CCEP.US,D,19941107,000000,3.32459,3.32459,3.25961,3.28137,141559.56615762,0
+CCEP.US,D,19941108,000000,3.25961,3.29191,3.23815,3.28137,187508.56491218,0
+CCEP.US,D,19941109,000000,3.30283,3.30283,3.25961,3.28137,123589.28007196,0
+CCEP.US,D,19941110,000000,3.25961,3.25961,3.21687,3.23815,86529.766222307,0
+CCEP.US,D,19941111,000000,3.23815,3.28137,3.23815,3.23815,92087.245500912,0
+CCEP.US,D,19941114,000000,3.19502,3.28137,3.17336,3.25961,292195.79692788,0
+CCEP.US,D,19941115,000000,3.23815,3.28137,3.21687,3.25961,377621.09946029,0
+CCEP.US,D,19941116,000000,3.25961,3.28137,3.23815,3.25961,77269.02432802,0
+CCEP.US,D,19941117,000000,3.25961,3.28137,3.21687,3.25961,234021.17107403,0
+CCEP.US,D,19941118,000000,3.28137,3.28137,3.23815,3.25961,303679.94419043,0
+CCEP.US,D,19941121,000000,3.28137,3.32459,3.25961,3.32459,300907.40940332,0
+CCEP.US,D,19941122,000000,3.30283,3.32459,3.28137,3.28137,350197.72106244,0
+CCEP.US,D,19941123,000000,3.23815,3.23815,3.19502,3.21687,257366.9274407,0
+CCEP.US,D,19941125,000000,3.23815,3.25961,3.21687,3.25961,139146.91279756,0
+CCEP.US,D,19941128,000000,3.25961,3.25961,3.19502,3.21687,161754.29175357,0
+CCEP.US,D,19941129,000000,3.21687,3.25961,3.21687,3.23815,317770.12937297,0
+CCEP.US,D,19941130,000000,3.23815,3.23815,3.21687,3.21687,248662.55395949,0
+CCEP.US,D,19941201,000000,3.21687,3.25961,3.19502,3.21687,414675.44259979,0
+CCEP.US,D,19941202,000000,3.21687,3.23815,3.19502,3.19502,663887.12597814,0
+CCEP.US,D,19941205,000000,3.19502,3.19502,3.13043,3.17336,347234.90414148,0
+CCEP.US,D,19941206,000000,3.15189,3.17336,3.15189,3.17336,89495.685569356,0
+CCEP.US,D,19941207,000000,3.17336,3.17336,3.15189,3.17336,106356.33725495,0
+CCEP.US,D,19941208,000000,3.17336,3.17336,3.13043,3.15189,136188.23244473,0
+CCEP.US,D,19941209,000000,3.15189,3.17336,3.0872,3.10866,168610.65342404,0
+CCEP.US,D,19941212,000000,3.0872,3.10866,3.0872,3.10866,111541.52540212,0
+CCEP.US,D,19941213,000000,3.07105,3.09252,3.02754,3.02754,156940.36059579,0
+CCEP.US,D,19941214,000000,3.02754,3.02754,2.94157,2.96303,1065972.9234834,0
+CCEP.US,D,19941215,000000,2.96303,2.96303,2.94157,2.94157,711876.48696132,0
+CCEP.US,D,19941216,000000,2.94157,2.96303,2.94157,2.94157,295351.99840877,0
+CCEP.US,D,19941219,000000,2.91962,2.94157,2.91962,2.91962,190664.76639307,0
+CCEP.US,D,19941220,000000,2.91962,2.91962,2.89825,2.91962,163235.18314302,0
+CCEP.US,D,19941221,000000,2.91962,2.91962,2.82786,2.87649,562349.89059113,0
+CCEP.US,D,19941222,000000,2.87649,3.00626,2.84951,2.98451,434313.79978265,0
+CCEP.US,D,19941223,000000,2.98451,3.11388,2.96303,3.11388,920698.71914779,0
+CCEP.US,D,19941227,000000,3.09252,3.15691,3.09252,3.13555,733377.33394336,0
+CCEP.US,D,19941228,000000,3.13555,3.15691,3.13555,3.15691,188807.44730405,0
+CCEP.US,D,19941229,000000,3.15691,3.15691,3.13555,3.15691,190289.37283554,0
+CCEP.US,D,19941230,000000,3.15691,3.15691,3.09252,3.11388,195108.47470348,0
+CCEP.US,D,19950103,000000,3.09252,3.11388,3.07105,3.11388,478973.22342361,0
+CCEP.US,D,19950104,000000,3.11388,3.13555,3.11388,3.13555,133594.60422912,0
+CCEP.US,D,19950105,000000,3.13555,3.13555,3.11388,3.11388,136924.54157134,0
+CCEP.US,D,19950106,000000,3.11388,3.26522,3.11388,3.26522,346305.21045494,0
+CCEP.US,D,19950109,000000,3.28698,3.32991,3.28698,3.30844,513246.75863975,0
+CCEP.US,D,19950110,000000,3.32991,3.3947,3.32991,3.35157,370575.489798,0
+CCEP.US,D,19950111,000000,3.35157,3.37314,3.17887,3.22199,259769.23938045,0
+CCEP.US,D,19950112,000000,3.20034,3.24375,3.20034,3.24375,158604.29512486,0
+CCEP.US,D,19950113,000000,3.24375,3.28698,3.20034,3.26522,168795.76484772,0
+CCEP.US,D,19950116,000000,3.24375,3.26522,3.22199,3.26522,74301.036696908,0
+CCEP.US,D,19950117,000000,3.26522,3.32991,3.24375,3.32991,47432.992570107,0
+CCEP.US,D,19950118,000000,3.30844,3.37314,3.30844,3.32991,251251.01146495,0
+CCEP.US,D,19950119,000000,3.28698,3.30844,3.26522,3.28698,152680.72956702,0
+CCEP.US,D,19950120,000000,3.28698,3.32991,3.26522,3.28698,62261.555163317,0
+CCEP.US,D,19950123,000000,3.26522,3.26522,3.22199,3.24375,300350.0068482,0
+CCEP.US,D,19950124,000000,3.26522,3.28698,3.24375,3.26522,240690.35303676,0
+CCEP.US,D,19950125,000000,3.26522,3.26522,3.20034,3.24375,43912.773094043,0
+CCEP.US,D,19950126,000000,3.24375,3.28698,3.22199,3.28698,161941.47146131,0
+CCEP.US,D,19950127,000000,3.30844,3.3947,3.30844,3.3947,373726.52056873,0
+CCEP.US,D,19950130,000000,3.37314,3.41635,3.35157,3.37314,377991.32230765,0
+CCEP.US,D,19950131,000000,3.45948,3.65376,3.45948,3.61072,2134150.6377786,0
+CCEP.US,D,19950201,000000,3.63238,3.67541,3.5674,3.5674,2811566.409816,0
+CCEP.US,D,19950202,000000,3.61072,3.65376,3.58907,3.65376,178986.20042856,0
+CCEP.US,D,19950203,000000,3.63238,3.71874,3.63238,3.69679,758018.87027581,0
+CCEP.US,D,19950206,000000,3.69679,3.69679,3.65376,3.65376,454142.43909935,0
+CCEP.US,D,19950207,000000,3.65376,3.65376,3.58907,3.61072,575320.09995329,0
+CCEP.US,D,19950208,000000,3.61072,3.61072,3.58907,3.61072,216604.15097535,0
+CCEP.US,D,19950209,000000,3.61072,3.61072,3.58907,3.61072,320547.83487024,0
+CCEP.US,D,19950210,000000,3.58907,3.61072,3.54584,3.5674,325733.02301741,0
+CCEP.US,D,19950213,000000,3.5674,3.5674,3.52418,3.54584,81336.304938878,0
+CCEP.US,D,19950214,000000,3.52418,3.5674,3.50261,3.5674,166027.36662874,0
+CCEP.US,D,19950215,000000,3.54584,3.5674,3.54584,3.5674,257918.12514362,0
+CCEP.US,D,19950216,000000,3.54584,3.54584,3.48096,3.52418,173986.12370506,0
+CCEP.US,D,19950217,000000,3.48096,3.50261,3.41635,3.43792,128403.21122974,0
+CCEP.US,D,19950221,000000,3.45948,3.48096,3.41635,3.48096,657959.42385217,0
+CCEP.US,D,19950222,000000,3.48096,3.48096,3.45948,3.48096,224198.8900565,0
+CCEP.US,D,19950223,000000,3.48096,3.50261,3.45948,3.48096,226236.14985904,0
+CCEP.US,D,19950224,000000,3.45948,3.48096,3.45948,3.48096,122103.21797234,0
+CCEP.US,D,19950227,000000,3.45948,3.50261,3.43792,3.45948,517328.51723905,0
+CCEP.US,D,19950228,000000,3.45948,3.54584,3.43792,3.54584,251251.01146495,0
+CCEP.US,D,19950301,000000,3.54584,3.58907,3.52418,3.54584,804333.9553096,0
+CCEP.US,D,19950302,000000,3.54584,3.54584,3.50261,3.52418,290721.11039061,0
+CCEP.US,D,19950303,000000,3.52418,3.5674,3.52418,3.54584,629611.52247794,0
+CCEP.US,D,19950306,000000,3.52418,3.52418,3.50261,3.52418,122845.73195114,0
+CCEP.US,D,19950307,000000,3.52418,3.52418,3.45948,3.48096,590140.38941024,0
+CCEP.US,D,19950308,000000,3.48096,3.52418,3.45948,3.52418,179361.59398608,0
+CCEP.US,D,19950309,000000,3.50261,3.5674,3.50261,3.54584,635351.01075413,0
+CCEP.US,D,19950310,000000,3.54584,3.63238,3.54584,3.61072,79119.104422814,0
+CCEP.US,D,19950313,000000,3.63238,3.65376,3.61072,3.61072,149714.81021997,0
+CCEP.US,D,19950314,000000,3.63238,3.65376,3.61072,3.65376,157858.67871998,0
+CCEP.US,D,19950315,000000,3.65376,3.65376,3.63238,3.65376,186033.87837491,0
+CCEP.US,D,19950316,000000,3.63238,3.71874,3.63238,3.71874,567722.25844604,0
+CCEP.US,D,19950317,000000,3.71874,3.7402,3.67541,3.67541,454699.84165447,0
+CCEP.US,D,19950320,000000,3.65376,3.7402,3.65376,3.67541,197516.99149542,0
+CCEP.US,D,19950321,000000,3.69679,3.69679,3.63238,3.63238,109874.48844695,0
+CCEP.US,D,19950322,000000,3.58907,3.65376,3.58907,3.63238,407079.66937661,0
+CCEP.US,D,19950323,000000,3.63238,3.67541,3.58907,3.58907,239208.42750527,0
+CCEP.US,D,19950324,000000,3.58907,3.67541,3.58907,3.67541,111541.52540212,0
+CCEP.US,D,19950327,000000,3.7402,3.7402,3.69679,3.71874,255140.41964635,0
+CCEP.US,D,19950328,000000,3.71874,3.71874,3.67541,3.71874,90237.165406118,0
+CCEP.US,D,19950329,000000,3.71874,3.7402,3.69679,3.71874,99498.941442438,0
+CCEP.US,D,19950330,000000,3.7402,3.76167,3.69679,3.71874,216230.8257019,0
+CCEP.US,D,19950331,000000,3.67541,3.67541,3.61072,3.61072,283304.24373893,0
+CCEP.US,D,19950403,000000,3.63238,3.65376,3.61072,3.63238,231980.80884539,0
+CCEP.US,D,19950404,000000,3.65376,3.71874,3.63238,3.71874,350375.5934919,0
+CCEP.US,D,19950405,000000,3.71874,3.76167,3.71874,3.7402,265887.22364025,0
+CCEP.US,D,19950406,000000,3.71874,3.78323,3.71874,3.78323,109694.54773343,0
+CCEP.US,D,19950407,000000,3.76167,3.80508,3.76167,3.78323,217529.70809377,0
+CCEP.US,D,19950410,000000,3.80508,3.82656,3.76167,3.82656,404110.64760347,0
+CCEP.US,D,19950411,000000,3.80508,3.80508,3.7402,3.76167,567722.25844604,0
+CCEP.US,D,19950412,000000,3.78323,3.80508,3.76167,3.80508,145081.85391775,0
+CCEP.US,D,19950413,000000,3.82656,3.9128,3.82656,3.89144,175279.83538677,0
+CCEP.US,D,19950417,000000,3.86949,3.9128,3.83719,3.89144,313511.53248623,0
+CCEP.US,D,19950418,000000,3.9128,3.9777,3.9128,3.93447,525294.51330959,0
+CCEP.US,D,19950419,000000,3.95593,3.9777,3.84802,3.89144,115618.11329126,0
+CCEP.US,D,19950420,000000,3.89144,3.9128,3.84802,3.89144,61518.007042492,0
+CCEP.US,D,19950421,000000,3.84802,3.9128,3.82656,3.89144,101908.49237641,0
+CCEP.US,D,19950424,000000,3.9128,3.9128,3.84802,3.89144,188992.55872773,0
+CCEP.US,D,19950425,000000,3.84802,3.9128,3.84802,3.89144,86897.920785609,0
+CCEP.US,D,19950426,000000,3.9128,4.02082,3.9128,3.95593,123589.28007196,0
+CCEP.US,D,19950427,000000,3.9777,3.99926,3.86949,3.9128,231241.39729269,0
+CCEP.US,D,19950428,000000,3.9128,3.9128,3.80508,3.86949,162315.8308768,0
+CCEP.US,D,19950501,000000,3.84802,3.86949,3.82656,3.86949,59293.567532205,0
+CCEP.US,D,19950502,000000,3.86949,3.86949,3.80508,3.86949,149714.81021997,0
+CCEP.US,D,19950503,000000,3.89144,3.9128,3.84802,3.89144,93755.316598119,0
+CCEP.US,D,19950504,000000,3.89144,3.89144,3.82656,3.84802,233831.92308222,0
+CCEP.US,D,19950505,000000,3.86949,3.86949,3.80508,3.86949,105059.52314714,0
+CCEP.US,D,19950508,000000,3.86949,3.89144,3.84802,3.86949,85971.329525164,0
+CCEP.US,D,19950509,000000,3.86949,3.86949,3.71874,3.7402,264224.32325321,0
+CCEP.US,D,19950510,000000,3.80508,3.80508,3.76167,3.76167,181210.63993884,0
+CCEP.US,D,19950511,000000,3.78323,3.80508,3.7402,3.76167,150087.10135141,0
+CCEP.US,D,19950512,000000,3.7402,3.80508,3.7402,3.78323,67445.709168461,0
+CCEP.US,D,19950515,000000,3.78323,3.78323,3.69679,3.71874,90237.165406118,0
+CCEP.US,D,19950516,000000,3.71874,3.71874,3.52418,3.61072,302760.59192421,0
+CCEP.US,D,19950517,000000,3.63238,3.63238,3.5674,3.5674,127108.465406,0
+CCEP.US,D,19950518,000000,3.61072,3.65376,3.58907,3.63238,289234.01414896,0
+CCEP.US,D,19950519,000000,3.61072,3.63238,3.52418,3.54584,111359.51640453,0
+CCEP.US,D,19950522,000000,3.54584,3.5674,3.52418,3.52418,111359.51640453,0
+CCEP.US,D,19950523,000000,3.52418,3.52418,3.50261,3.52418,111914.85067558,0
+CCEP.US,D,19950524,000000,3.52418,3.58907,3.52418,3.54584,229387.18062977,0
+CCEP.US,D,19950525,000000,3.54584,3.5674,3.50261,3.50261,189366.91814322,0
+CCEP.US,D,19950526,000000,3.52418,3.5674,3.48096,3.54584,255513.74491981,0
+CCEP.US,D,19950530,000000,3.52418,3.58907,3.52418,3.58907,247548.78299131,0
+CCEP.US,D,19950531,000000,3.58907,3.69679,3.5674,3.69679,425975.51258068,0
+CCEP.US,D,19950601,000000,3.67541,3.71874,3.63238,3.67541,331848.93899316,0
+CCEP.US,D,19950602,000000,3.67541,3.71874,3.67541,3.71874,181579.82864417,0
+CCEP.US,D,19950605,000000,3.67541,3.71874,3.67541,3.71874,221047.85928576,0
+CCEP.US,D,19950606,000000,3.67541,3.7402,3.67541,3.69679,97090.424650501,0
+CCEP.US,D,19950607,000000,3.69679,3.69679,3.63238,3.67541,154898.96422512,0
+CCEP.US,D,19950608,000000,3.65376,3.71874,3.65376,3.69679,140447.8634735,0
+CCEP.US,D,19950609,000000,3.69679,3.69679,3.67541,3.69679,110802.11384943,0
+CCEP.US,D,19950612,000000,3.69679,3.69679,3.61072,3.63238,105611.75499209,0
+CCEP.US,D,19950613,000000,3.61072,3.63238,3.5674,3.61072,67816.966157859,0
+CCEP.US,D,19950614,000000,3.58907,3.65376,3.5674,3.63238,81714.800922497,0
+CCEP.US,D,19950615,000000,3.67541,3.71874,3.63238,3.63238,60586.245071888,0
+CCEP.US,D,19950616,000000,3.63238,3.82656,3.61072,3.82656,148596.90268366,0
+CCEP.US,D,19950619,000000,3.80508,3.86949,3.76167,3.78323,202147.87951358,0
+CCEP.US,D,19950620,000000,3.78323,3.86949,3.78323,3.86949,86713.843503959,0
+CCEP.US,D,19950621,000000,3.84802,3.84802,3.7402,3.7402,177878.63431256,0
+CCEP.US,D,19950622,000000,3.76167,3.80508,3.7402,3.80508,141559.56615762,0
+CCEP.US,D,19950623,000000,3.84802,3.84802,3.71874,3.71874,161754.29175357,0
+CCEP.US,D,19950626,000000,3.7402,3.82656,3.7402,3.80508,77826.426883131,0
+CCEP.US,D,19950627,000000,3.82656,3.84802,3.76167,3.78323,64666.969529159,0
+CCEP.US,D,19950628,000000,3.80508,3.80508,3.76167,3.78323,39652.107923248,0
+CCEP.US,D,19950629,000000,3.7402,3.82656,3.7402,3.82656,192323.53021199,0
+CCEP.US,D,19950630,000000,3.82656,3.82656,3.76167,3.78323,302760.59192421,0
+CCEP.US,D,19950703,000000,3.78323,3.80508,3.78323,3.80508,181027.59679922,0
+CCEP.US,D,19950705,000000,3.78323,3.86949,3.78323,3.78323,199557.35372405,0
+CCEP.US,D,19950706,000000,3.78323,3.89144,3.78323,3.89144,138412.67195502,0
+CCEP.US,D,19950707,000000,3.89144,3.9128,3.80508,3.82656,207521.28151053,0
+CCEP.US,D,19950710,000000,3.78323,3.84802,3.78323,3.78323,110066.83886485,0
+CCEP.US,D,19950711,000000,3.80508,3.80508,3.78323,3.80508,67074.452179065,0
+CCEP.US,D,19950712,000000,3.80508,3.89144,3.80508,3.89144,2177877.2653069,0
+CCEP.US,D,19950713,000000,3.86949,3.89144,3.86949,3.86949,60036.081510999,0
+CCEP.US,D,19950714,000000,3.84802,3.89144,3.80508,3.89144,164353.09067934,0
+CCEP.US,D,19950717,000000,3.89144,3.9128,3.89144,3.9128,3628871.6086298,0
+CCEP.US,D,19950718,000000,3.95593,3.95593,3.86949,3.86949,249396.79480203,0
+CCEP.US,D,19950719,000000,3.84802,3.84802,3.7402,3.76167,296835.99222433,0
+CCEP.US,D,19950720,000000,3.76167,3.78323,3.65376,3.67541,69667.046252653,0
+CCEP.US,D,19950721,000000,3.69679,3.7402,3.63238,3.65376,162496.80573236,0
+CCEP.US,D,19950724,000000,3.67541,3.71874,3.65376,3.69679,82451.1100491,0
+CCEP.US,D,19950725,000000,3.69679,3.69679,3.67541,3.67541,43171.293257281,0
+CCEP.US,D,19950726,000000,3.69679,3.69679,3.5674,3.5674,377431.85146847,0
+CCEP.US,D,19950727,000000,3.63238,3.76167,3.63238,3.67541,420603.14472576,0
+CCEP.US,D,19950728,000000,3.67541,3.67541,3.58907,3.61072,125810.61715615,0
+CCEP.US,D,19950731,000000,3.63238,3.67541,3.5674,3.65376,97277.604358247,0
+CCEP.US,D,19950801,000000,3.69679,3.80508,3.69679,3.78323,484898.85726552,0
+CCEP.US,D,19950802,000000,3.76167,3.86949,3.76167,3.84802,228649.83736113,0
+CCEP.US,D,19950803,000000,3.80508,3.82656,3.80508,3.80508,116361.66141209,0
+CCEP.US,D,19950804,000000,3.82656,3.86949,3.78323,3.84802,98388.272900342,0
+CCEP.US,D,19950807,000000,3.84802,3.86949,3.80508,3.86949,215116.02059168,0
+CCEP.US,D,19950808,000000,3.86949,3.86949,3.84802,3.84802,162315.8308768,0
+CCEP.US,D,19950809,000000,3.86949,3.86949,3.84802,3.86949,50209.663925346,0
+CCEP.US,D,19950810,000000,3.86949,3.90217,3.86949,3.86949,129329.80249019,0
+CCEP.US,D,19950811,000000,3.9128,3.93447,3.89144,3.93447,264033.00697733,0
+CCEP.US,D,19950814,000000,3.93447,3.98311,3.93447,3.98311,192147.72606659,0
+CCEP.US,D,19950815,000000,3.95593,3.98311,3.9128,3.9128,512509.41537111,0
+CCEP.US,D,19950816,000000,3.9128,3.93447,3.89144,3.9128,169723.3902502,0
+CCEP.US,D,19950817,000000,3.9128,3.95593,3.9128,3.95593,259590.33280895,0
+CCEP.US,D,19950818,000000,3.93447,3.95593,3.9128,3.95593,269417.78453664,0
+CCEP.US,D,19950821,000000,3.93447,3.95593,3.93447,3.95593,136742.53257375,0
+CCEP.US,D,19950822,000000,3.93447,3.95593,3.93447,3.95593,92272.356924595,0
+CCEP.US,D,19950823,000000,3.95593,3.95593,3.89144,3.9128,145269.0336255,0
+CCEP.US,D,19950824,000000,3.9128,3.93447,3.9128,3.9128,44652.184646742,0
+CCEP.US,D,19950825,000000,3.93447,3.93447,3.9128,3.93447,98021.152479073,0
+CCEP.US,D,19950828,000000,3.93447,3.98311,3.93447,3.98311,217529.70809377,0
+CCEP.US,D,19950829,000000,3.95593,3.98311,3.95593,3.98311,169173.22668931,0
+CCEP.US,D,19950830,000000,3.98311,4.00468,3.95593,4.00468,137850.09868975,0
+CCEP.US,D,19950831,000000,3.98311,4.00468,3.98311,4.00468,132102.3372773,0
+CCEP.US,D,19950901,000000,3.98311,4.00468,3.95593,3.98311,123955.36635121,0
+CCEP.US,D,19950905,000000,4.00468,4.02624,3.95593,3.98311,194550.03800633,0
+CCEP.US,D,19950906,000000,4.00468,4.02624,3.98311,4.02624,142115.9345707,0
+CCEP.US,D,19950907,000000,4.02624,4.02624,3.95593,3.98311,108576.64019711,0
+CCEP.US,D,19950908,000000,3.98311,4.00468,3.95593,3.95593,104868.20687127,0
+CCEP.US,D,19950911,000000,3.93447,4.00468,3.93447,4.00468,67632.888876208,0
+CCEP.US,D,19950912,000000,4.00468,4.02624,3.98311,4.02624,135260.60704226,0
+CCEP.US,D,19950913,000000,4.00468,4.02624,4.00468,4.02624,178243.68644976,0
+CCEP.US,D,19950914,000000,4.00468,4.13405,4.00468,4.11249,131930.66970003,0
+CCEP.US,D,19950915,000000,4.13405,4.30685,4.13405,4.2852,279789.19497302,0
+CCEP.US,D,19950918,000000,4.2852,4.32833,4.2852,4.32833,187508.56491218,0
+CCEP.US,D,19950919,000000,4.32833,4.32833,4.24207,4.26382,183992.48200424,0
+CCEP.US,D,19950920,000000,4.26382,4.26382,4.24207,4.26382,112842.47607806,0
+CCEP.US,D,19950921,000000,4.2852,4.30685,4.24207,4.2852,302574.44635849,0
+CCEP.US,D,19950922,000000,4.24207,4.2852,4.24207,4.2852,74851.200257797,0
+CCEP.US,D,19950925,000000,4.2852,4.37154,4.2852,4.34998,66520.152050049,0
+CCEP.US,D,19950926,000000,4.37154,4.41487,4.32833,4.34998,158976.5862563,0
+CCEP.US,D,19950927,000000,4.34998,4.37154,4.30685,4.30685,96717.099377041,0
+CCEP.US,D,19950928,000000,4.32833,4.32833,4.26382,4.2852,90610.490679578,0
+CCEP.US,D,19950929,000000,4.2852,4.2852,4.2205,4.26382,188992.55872773,0
+CCEP.US,D,19951002,000000,4.2852,4.34998,4.26382,4.32833,272560.54217112,0
+CCEP.US,D,19951003,000000,4.34998,4.39311,4.30685,4.32833,313142.3437809,0
+CCEP.US,D,19951004,000000,4.32833,4.37154,4.32833,4.37154,194002.97687154,0
+CCEP.US,D,19951005,000000,4.37154,4.37154,4.32833,4.37154,182876.64275199,0
+CCEP.US,D,19951006,000000,4.32833,4.32833,4.30685,4.32833,138595.71509463,0
+CCEP.US,D,19951009,000000,4.32833,4.32833,4.19884,4.26382,108945.82890244,0
+CCEP.US,D,19951010,000000,4.2852,4.2852,4.17718,4.19884,78564.804293798,0
+CCEP.US,D,19951011,000000,4.2205,4.32833,4.2205,4.32833,127108.465406,0
+CCEP.US,D,19951012,000000,4.2852,4.30685,4.24207,4.30685,82451.1100491,0
+CCEP.US,D,19951013,000000,4.41487,4.43624,4.34998,4.43624,233465.83680298,0
+CCEP.US,D,19951016,000000,4.43624,4.82496,4.43624,4.82496,580511.49295265,0
+CCEP.US,D,19951017,000000,4.82496,4.93297,4.71705,4.73842,809526.382451,0
+CCEP.US,D,19951018,000000,4.73842,4.8034,4.60904,4.6307,325924.33929329,0
+CCEP.US,D,19951019,000000,4.65236,4.67373,4.6307,4.67373,282378.68662051,0
+CCEP.US,D,19951020,000000,4.67373,4.67373,4.6307,4.65236,184549.88455934,0
+CCEP.US,D,19951023,000000,4.65236,4.65236,4.60904,4.6307,271633.95091067,0
+CCEP.US,D,19951024,000000,4.6307,4.65236,4.60904,4.60904,126551.06285089,0
+CCEP.US,D,19951025,000000,4.6307,4.6307,4.56582,4.58737,390588.20639635,0
+CCEP.US,D,19951026,000000,4.60904,4.60904,4.54425,4.56582,154719.02351159,0
+CCEP.US,D,19951027,000000,4.56582,4.60904,4.47936,4.60904,376691.40577375,0
+CCEP.US,D,19951030,000000,4.6307,4.67373,4.58737,4.67373,239390.43650285,0
+CCEP.US,D,19951031,000000,4.67373,4.69549,4.60904,4.60904,381509.47349965,0
+CCEP.US,D,19951101,000000,4.60904,4.71705,4.60904,4.71705,182132.06048912,0
+CCEP.US,D,19951102,000000,4.71705,4.8034,4.67373,4.8034,114691.52203082,0
+CCEP.US,D,19951103,000000,4.8034,4.91132,4.8034,4.91132,357054.08273292,0
+CCEP.US,D,19951106,000000,4.88946,4.91132,4.84653,4.84653,182510.55647275,0
+CCEP.US,D,19951107,000000,4.8679,4.88946,4.82496,4.84653,158604.29512486,0
+CCEP.US,D,19951108,000000,4.84653,4.88946,4.82496,4.88946,564940.41638065,0
+CCEP.US,D,19951109,000000,4.88946,4.91132,4.8679,4.88946,57253.20530357,0
+CCEP.US,D,19951110,000000,4.84653,4.93297,4.84653,4.91132,123215.95479851,0
+CCEP.US,D,19951113,000000,4.91132,4.99758,4.88946,4.99758,207340.30665498,0
+CCEP.US,D,19951114,000000,5.0407,5.17038,5.0407,5.06236,370023.25795305,0
+CCEP.US,D,19951115,000000,5.06236,5.08412,4.99758,5.06236,614419.97603158,0
+CCEP.US,D,19951116,000000,5.06236,5.08412,5.01923,5.06236,262184.99516661,0
+CCEP.US,D,19951117,000000,5.0407,5.08412,5.01923,5.0407,233831.92308222,0
+CCEP.US,D,19951120,000000,5.0407,5.10539,5.01923,5.0407,180657.37395185,0
+CCEP.US,D,19951121,000000,5.0407,5.0407,4.9761,4.9761,174354.27826836,0
+CCEP.US,D,19951122,000000,4.99758,4.99758,4.82496,4.91132,192699.95791154,0
+CCEP.US,D,19951124,000000,4.91132,4.95435,4.88946,4.93297,20754.196435116,0
+CCEP.US,D,19951127,000000,4.93297,5.01923,4.93297,4.99758,45765.955614933,0
+CCEP.US,D,19951128,000000,4.99758,5.0407,4.9761,5.01923,148596.90268366,0
+CCEP.US,D,19951129,000000,4.99758,5.0407,4.99758,5.01923,249396.79480203,0
+CCEP.US,D,19951130,000000,5.01923,5.0407,5.01923,5.01923,289978.59641182,0
+CCEP.US,D,19951201,000000,5.01923,5.06236,5.01923,5.01923,123772.32321158,0
+CCEP.US,D,19951204,000000,5.0407,5.0407,5.01923,5.0407,95235.173845548,0
+CCEP.US,D,19951205,000000,4.99758,5.06236,4.99758,5.0407,256996.70459333,0
+CCEP.US,D,19951206,000000,4.99758,5.0407,4.99758,5.01923,107839.29692847,0
+CCEP.US,D,19951207,000000,4.9761,5.0407,4.9761,5.0407,143963.94638143,0
+CCEP.US,D,19951208,000000,4.9761,5.0407,4.95435,5.0407,158054.13156398,0
+CCEP.US,D,19951211,000000,5.01923,5.01923,4.95435,4.99758,76339.330641479,0
+CCEP.US,D,19951212,000000,5.06236,5.06236,5.0407,5.0407,244213.67493892,0
+CCEP.US,D,19951213,000000,5.06236,5.10539,5.06236,5.10539,246250.93474146,0
+CCEP.US,D,19951214,000000,5.06236,5.08412,5.0407,5.0407,1806376.2183905,0
+CCEP.US,D,19951215,000000,4.9761,5.10539,4.9761,5.10539,462482.79458539,0
+CCEP.US,D,19951218,000000,5.10539,5.10539,5.0407,5.06236,166194.89763788,0
+CCEP.US,D,19951219,000000,5.08412,5.08412,4.99758,5.0407,112842.47607806,0
+CCEP.US,D,19951220,000000,4.9761,4.9761,4.73842,4.73842,394847.83742511,0
+CCEP.US,D,19951221,000000,4.76017,4.76017,4.52269,4.60904,384473.32456264,0
+CCEP.US,D,19951222,000000,4.65236,4.67373,4.4581,4.4581,236610.66272152,0
+CCEP.US,D,19951226,000000,4.54425,4.82496,4.54425,4.8034,172132.94118417,0
+CCEP.US,D,19951227,000000,4.84653,4.8679,4.76017,4.76017,105799.96884187,0
+CCEP.US,D,19951228,000000,4.71705,4.73842,4.52269,4.58737,212706.46965771,0
+CCEP.US,D,19951229,000000,4.56582,4.67373,4.56582,4.65236,311285.02469189,0
+CCEP.US,D,19960102,000000,4.65236,4.76017,4.60904,4.76017,289424.29628281,0
+CCEP.US,D,19960103,000000,4.76017,4.82496,4.76017,4.82496,125072.2397455,0
+CCEP.US,D,19960104,000000,4.82496,4.82496,4.54425,4.60904,537894.49982439,0
+CCEP.US,D,19960105,000000,4.6307,4.6307,4.41487,4.4581,404857.29815039,0
+CCEP.US,D,19960108,000000,4.47936,4.60904,4.47936,4.58737,275339.28181042,0
+CCEP.US,D,19960109,000000,4.60904,4.60904,4.47936,4.52269,229758.43761917,0
+CCEP.US,D,19960110,000000,4.50113,4.50113,4.26382,4.26382,182692.56547033,0
+CCEP.US,D,19960111,000000,4.26382,4.34998,4.26382,4.34998,592181.78578091,0
+CCEP.US,D,19960112,000000,4.37154,4.37154,4.23143,4.2852,368351.05028771,0
+CCEP.US,D,19960115,000000,4.2852,4.41487,4.2852,4.32833,375394.59166593,0
+CCEP.US,D,19960116,000000,4.32833,4.32833,4.26382,4.2852,448398.81425504,0
+CCEP.US,D,19960117,000000,4.26382,4.30685,4.26382,4.2852,206412.68125249,0
+CCEP.US,D,19960118,000000,4.2852,4.2852,4.19884,4.2205,417637.22537871,0
+CCEP.US,D,19960119,000000,4.17718,4.50113,4.15561,4.2852,1469335.886398,0
+CCEP.US,D,19960122,000000,4.30685,4.37154,4.24207,4.26382,703725.3794671,0
+CCEP.US,D,19960123,000000,4.24207,4.26382,4.17718,4.24207,504351.06888267,0
+CCEP.US,D,19960124,000000,4.26382,4.54425,4.24207,4.52269,607556.37536688,0
+CCEP.US,D,19960125,000000,4.50113,4.50113,4.41487,4.41487,665740.30849902,0
+CCEP.US,D,19960126,000000,4.41487,4.41487,4.32833,4.34998,1774691.1406798,0
+CCEP.US,D,19960129,000000,4.37154,4.41487,4.32833,4.34998,996850.87008152,0
+CCEP.US,D,19960130,000000,4.37154,4.41487,4.34998,4.41487,499352.02630121,0
+CCEP.US,D,19960131,000000,4.43624,4.50113,4.43624,4.50113,315732.86957042,0
+CCEP.US,D,19960201,000000,4.50113,4.56582,4.47936,4.47936,387251.03005991,0
+CCEP.US,D,19960202,000000,4.47936,4.47936,4.43624,4.4581,339823.20819996,0
+CCEP.US,D,19960205,000000,4.4581,4.47936,4.41487,4.41487,403003.08148746,0
+CCEP.US,D,19960206,000000,4.43624,4.47936,4.43624,4.4581,211967.05810501,0
+CCEP.US,D,19960207,000000,4.47936,4.47936,4.41487,4.4581,306839.24809741,0
+CCEP.US,D,19960208,000000,4.4581,4.47936,4.41487,4.41487,1186400.8313643,0
+CCEP.US,D,19960209,000000,4.39311,4.43624,4.37154,4.39311,427642.54953585,0
+CCEP.US,D,19960212,000000,4.39311,4.41487,4.34998,4.37154,733744.45436463,0
+CCEP.US,D,19960213,000000,4.34998,4.39311,4.34998,4.37154,318878.729631,0
+CCEP.US,D,19960214,000000,4.37154,4.41487,4.37154,4.39311,150637.26491229,0
+CCEP.US,D,19960215,000000,4.39311,4.43624,4.39311,4.43624,294791.49342757,0
+CCEP.US,D,19960216,000000,4.43624,4.4581,4.37154,4.4581,460812.65520412,0
+CCEP.US,D,19960220,000000,4.41487,4.50113,4.41487,4.4581,745972.149748,0
+CCEP.US,D,19960221,000000,4.43624,4.4581,4.41487,4.43624,479526.4894106,0
+CCEP.US,D,19960222,000000,4.67373,4.67373,4.58737,4.60904,2030205.9197417,0
+CCEP.US,D,19960223,000000,4.60904,4.65236,4.58737,4.6307,718360.55750037,0
+CCEP.US,D,19960226,000000,4.65236,4.67373,4.60904,4.60904,523989.42606553,0
+CCEP.US,D,19960227,000000,4.60904,4.71705,4.60904,4.67373,698165.83190443,0
+CCEP.US,D,19960228,000000,4.67373,4.8034,4.67373,4.78165,801555.2156703,0
+CCEP.US,D,19960229,000000,4.84653,4.9761,4.82496,4.91132,1143604.9316646,0
+CCEP.US,D,19960301,000000,4.8679,4.95435,4.76017,4.76017,403373.30433483,0
+CCEP.US,D,19960304,000000,4.8034,4.93297,4.8034,4.93297,418755.13291503,0
+CCEP.US,D,19960305,000000,4.8679,4.9761,4.8679,4.91132,310913.76770249,0
+CCEP.US,D,19960306,000000,5.19223,5.19223,5.06236,5.06236,1026315.6448501,0
+CCEP.US,D,19960307,000000,5.08412,5.08412,5.0407,5.06236,322401.01739113,0
+CCEP.US,D,19960308,000000,5.01923,5.01923,4.93297,4.95435,451548.81088373,0
+CCEP.US,D,19960311,000000,4.88946,4.99758,4.87883,4.99758,336671.14328719,0
+CCEP.US,D,19960312,000000,4.95435,4.9761,4.93297,4.9761,209195.55745993,0
+CCEP.US,D,19960313,000000,5.01923,5.06236,4.99758,5.01923,430797.71687471,0
+CCEP.US,D,19960314,000000,5.0407,5.0407,4.9761,4.9761,341298.92887926,0
+CCEP.US,D,19960315,000000,4.9761,5.0407,4.9761,5.01923,444692.44921326,0
+CCEP.US,D,19960318,000000,5.01923,5.06236,4.99758,5.01923,269041.35683708,0
+CCEP.US,D,19960319,000000,5.04631,5.17569,5.04631,5.15403,269588.41797188,0
+CCEP.US,D,19960320,000000,5.19726,5.19726,5.13266,5.17569,510096.76201105,0
+CCEP.US,D,19960321,000000,5.26195,5.30537,5.24057,5.2836,871041.2870674,0
+CCEP.US,D,19960322,000000,5.21872,5.43484,5.21872,5.43484,505654.08784267,0
+CCEP.US,D,19960325,000000,5.41319,5.47817,5.41319,5.47817,264033.00697733,0
+CCEP.US,D,19960326,000000,5.43484,5.47817,5.36986,5.36986,225125.48131694,0
+CCEP.US,D,19960327,000000,5.32673,5.36986,5.24057,5.30537,4178257.494711,0
+CCEP.US,D,19960328,000000,5.30537,5.36986,5.2836,5.32673,194922.32913776,0
+CCEP.US,D,19960329,000000,5.36986,5.36986,5.32673,5.3484,235315.91689778,0
+CCEP.US,D,19960401,000000,5.36986,5.43484,5.3484,5.41319,941454.98386697,0
+CCEP.US,D,19960402,000000,5.4565,5.4565,5.3484,5.39143,140265.8544759,0
+CCEP.US,D,19960403,000000,5.36986,5.39143,5.32673,5.32673,197887.21434278,0
+CCEP.US,D,19960404,000000,5.30537,5.3484,5.30537,5.32673,171391.46134741,0
+CCEP.US,D,19960408,000000,5.2836,5.2836,5.15403,5.24057,224377.79662799,0
+CCEP.US,D,19960409,000000,5.26195,5.26195,5.13266,5.19726,146010.51346226,0
+CCEP.US,D,19960410,000000,5.19726,5.19726,5.08954,5.1109,209195.55745993,0
+CCEP.US,D,19960411,000000,5.15403,5.15403,4.89497,4.98133,282194.60933886,0
+CCEP.US,D,19960412,000000,5.02474,5.21872,5.02474,5.1109,231425.47457434,0
+CCEP.US,D,19960415,000000,5.13266,5.19726,5.1109,5.19726,272001.07133195,0
+CCEP.US,D,19960416,000000,5.19726,5.19726,5.15403,5.15403,238469.01595257,0
+CCEP.US,D,19960417,000000,5.15403,5.15403,5.08954,5.1109,218084.00822279,0
+CCEP.US,D,19960418,000000,5.06787,5.1109,5.02474,5.02474,184178.62756995,0
+CCEP.US,D,19960419,000000,5.04631,5.04631,5.00308,5.02474,212161.47680697,0
+CCEP.US,D,19960422,000000,5.02474,5.08954,4.98133,5.08954,491387.06437269,0
+CCEP.US,D,19960423,000000,5.08954,5.1109,5.04631,5.06787,290531.86239881,0
+CCEP.US,D,19960424,000000,5.06787,5.08954,5.06787,5.06787,152121.25872785,0
+CCEP.US,D,19960425,000000,5.06787,5.06787,5.00308,5.02474,169912.63824201,0
+CCEP.US,D,19960426,000000,5.00308,5.02474,4.98133,5.00308,154349.83480627,0
+CCEP.US,D,19960429,000000,5.02474,5.02474,4.9382,4.95986,125072.2397455,0
+CCEP.US,D,19960430,000000,4.95986,5.13266,4.95986,5.1109,298315.84947176,0
+CCEP.US,D,19960501,000000,5.08954,5.08954,5.02474,5.04631,214559.6521786,0
+CCEP.US,D,19960502,000000,5.06787,5.06787,4.9382,4.9382,376322.21706841,0
+CCEP.US,D,19960503,000000,4.9382,4.95986,4.9382,4.95986,310543.54485513,0
+CCEP.US,D,19960506,000000,4.95986,4.95986,4.87351,4.89497,496944.5436513,0
+CCEP.US,D,19960507,000000,4.89497,4.89497,4.83018,4.83018,383176.51045483,0
+CCEP.US,D,19960508,000000,4.85194,4.85194,4.78715,4.83018,220680.7388645,0
+CCEP.US,D,19960509,000000,4.83018,4.85194,4.83018,4.85194,418755.13291503,0
+CCEP.US,D,19960510,000000,4.85194,4.91664,4.83018,4.91664,1186960.3022035,0
+CCEP.US,D,19960513,000000,4.91664,5.04631,4.89497,5.02474,793402.03989201,0
+CCEP.US,D,19960514,000000,5.02474,5.2836,5.02474,5.21872,709656.18401916,0
+CCEP.US,D,19960515,000000,5.21872,5.30537,5.21872,5.2836,382067.9101968,0
+CCEP.US,D,19960516,000000,5.21872,5.26195,5.21872,5.26195,138595.71509463,0
+CCEP.US,D,19960517,000000,5.24057,5.30537,5.24057,5.30537,161575.38518207,0
+CCEP.US,D,19960520,000000,5.3484,5.43484,5.3484,5.41319,299055.26102446,0
+CCEP.US,D,19960521,000000,5.39143,5.43484,5.3484,5.36986,349822.32750492,0
+CCEP.US,D,19960522,000000,5.36986,5.4565,5.3484,5.4565,279789.19497302,0
+CCEP.US,D,19960523,000000,5.4565,5.4565,5.39143,5.41319,211967.05810501,0
+CCEP.US,D,19960524,000000,5.41319,5.43484,5.39143,5.41319,88009.623469737,0
+CCEP.US,D,19960528,000000,5.41319,5.43484,5.36986,5.36986,250691.54062578,0
+CCEP.US,D,19960529,000000,5.39143,5.49915,5.36986,5.47817,481932.93791847,0
+CCEP.US,D,19960530,000000,5.47817,5.54237,5.47817,5.54237,646845.49943699,0
+CCEP.US,D,19960531,000000,5.54237,5.54237,5.49915,5.49915,235686.13974514,0
+CCEP.US,D,19960603,000000,5.49915,5.49915,5.4565,5.47817,234759.54848469,0
+CCEP.US,D,19960604,000000,5.54237,5.95857,5.54237,5.95857,1644622.9607789,0
+CCEP.US,D,19960605,000000,5.93729,5.93729,5.87086,5.93729,1080047.5965356,0
+CCEP.US,D,19960606,000000,5.93729,5.93729,5.85084,5.91476,666298.74519617,0
+CCEP.US,D,19960607,000000,5.85084,5.89339,5.82898,5.89339,565131.73265652,0
+CCEP.US,D,19960610,000000,5.91476,5.91476,5.87086,5.89339,520106.22273632,0
+CCEP.US,D,19960611,000000,5.89339,5.91476,5.87086,5.89339,357609.41700397,0
+CCEP.US,D,19960612,000000,5.91476,6.15254,5.91476,6.10989,1591810.3613597,0
+CCEP.US,D,19960613,000000,6.10989,6.10989,6.0015,6.10989,713173.30106914,0
+CCEP.US,D,19960614,000000,6.08756,6.08756,6.02258,6.04424,891047.79881356,0
+CCEP.US,D,19960617,000000,6.04424,6.08756,6.04424,6.06619,279227.65584978,0
+CCEP.US,D,19960618,000000,6.07122,6.11415,6.04424,6.11415,236990.19284717,0
+CCEP.US,D,19960619,000000,6.09287,6.11415,6.07122,6.11415,215862.6711386,0
+CCEP.US,D,19960620,000000,6.09287,6.13687,6.02258,6.02258,428200.98623299,0
+CCEP.US,D,19960621,000000,6.07122,6.13687,6.02258,6.04424,506210.45625574,0
+CCEP.US,D,19960624,000000,6.07122,6.09287,6.04424,6.09287,164906.35666633,0
+CCEP.US,D,19960625,000000,6.09287,6.09287,6.02258,6.02258,147489.33656765,0
+CCEP.US,D,19960626,000000,6.0015,6.17942,6.0015,6.0015,350566.90976777,0
+CCEP.US,D,19960627,000000,6.0015,6.02258,5.95857,5.95857,237910.57925542,0
+CCEP.US,D,19960628,000000,5.97916,6.02258,5.95857,6.0015,335563.5771712,0
+CCEP.US,D,19960701,000000,6.02258,6.07122,6.0015,6.02258,333151.95795316,0
+CCEP.US,D,19960702,000000,6.04424,6.07122,6.02258,6.07122,225862.82458558,0
+CCEP.US,D,19960703,000000,6.07122,6.07122,5.97916,6.04424,317024.51296808,0
+CCEP.US,D,19960705,000000,6.02258,6.04424,5.95857,5.97916,145081.85391775,0
+CCEP.US,D,19960708,000000,5.91476,6.04424,5.91476,5.95857,234944.65990838,0
+CCEP.US,D,19960709,000000,5.97916,6.0015,5.95857,5.97916,224008.60792266,0
+CCEP.US,D,19960710,000000,5.97916,6.0015,5.95857,5.97916,242725.54455523,0
+CCEP.US,D,19960711,000000,6.0015,6.0015,5.91476,5.95857,285342.5376835,0
+CCEP.US,D,19960712,000000,5.97916,5.97916,5.93729,5.97916,173614.86671566,0
+CCEP.US,D,19960715,000000,5.97916,5.97916,5.93729,5.93729,206783.93824189,0
+CCEP.US,D,19960716,000000,5.95857,6.02258,5.89339,5.93729,423940.3210622,0
+CCEP.US,D,19960717,000000,5.95857,5.95857,5.91476,5.95857,915700.71070836,0
+CCEP.US,D,19960718,000000,5.93729,6.02258,5.93729,6.0015,1039655.0429175,0
+CCEP.US,D,19960719,000000,6.0015,6.02258,6.0015,6.02258,1035575.3526023,0
+CCEP.US,D,19960722,000000,6.02258,6.09287,6.0015,6.04424,640351.08747763,0
+CCEP.US,D,19960723,000000,6.04424,6.09287,6.04424,6.07122,283304.24373893,0
+CCEP.US,D,19960724,000000,6.04424,6.07122,6.0015,6.02258,332040.25526904,0
+CCEP.US,D,19960725,000000,6.04424,6.09287,6.02258,6.04424,530113.61517753,0
+CCEP.US,D,19960726,000000,6.04424,6.09287,6.02258,6.09287,274964.92239492,0
+CCEP.US,D,19960729,000000,6.09287,6.09287,6.02258,6.04424,94501.967145039,0
+CCEP.US,D,19960730,000000,6.04424,6.09287,6.02258,6.09287,317770.12937297,0
+CCEP.US,D,19960731,000000,6.09287,6.13687,6.07122,6.11415,461924.35788824,0
+CCEP.US,D,19960801,000000,6.15805,6.26646,6.15805,6.24334,1228089.1649481,0
+CCEP.US,D,19960802,000000,6.22246,6.26646,6.22246,6.24334,656287.21618683,0
+CCEP.US,D,19960805,000000,6.26646,6.26646,6.22246,6.24334,286086.08580433,0
+CCEP.US,D,19960806,000000,6.24334,6.26646,6.22246,6.24334,308323.24191297,0
+CCEP.US,D,19960807,000000,6.24334,6.3089,6.24334,6.26646,311841.39310496,0
+CCEP.US,D,19960808,000000,6.24334,6.28762,6.22246,6.26646,413748.85133934,0
+CCEP.US,D,19960809,000000,6.26646,6.3089,6.22246,6.26646,249957.29978323,0
+CCEP.US,D,19960812,000000,6.28762,6.37408,6.28762,6.37408,346119.06488923,0
+CCEP.US,D,19960813,000000,6.39603,6.54639,6.39603,6.50375,555494.56306268,0
+CCEP.US,D,19960814,000000,6.4819,6.63265,6.4819,6.63265,611445.78354828,0
+CCEP.US,D,19960815,000000,6.63265,6.78417,6.61147,6.78417,825462.51116021,0
+CCEP.US,D,19960816,000000,6.78417,6.95774,6.78417,6.91336,691496.6499417,0
+CCEP.US,D,19960819,000000,6.91336,6.99904,6.91336,6.93493,754125.32552629,0
+CCEP.US,D,19960820,000000,6.93493,6.95774,6.91336,6.95774,515654.24128965,0
+CCEP.US,D,19960821,000000,6.93493,6.93493,6.87062,6.89122,441173.26387922,0
+CCEP.US,D,19960822,000000,6.84925,6.89122,6.80574,6.89122,698536.0547518,0
+CCEP.US,D,19960823,000000,6.93493,6.97834,6.91336,6.97834,649990.32535553,0
+CCEP.US,D,19960826,000000,6.97834,6.99904,6.93493,6.97834,242539.39898953,0
+CCEP.US,D,19960827,000000,6.97834,7.10734,6.91336,7.06538,406709.44652924,0
+CCEP.US,D,19960828,000000,7.08549,7.1934,7.06538,7.17252,783582.86130058,0
+CCEP.US,D,19960829,000000,7.1934,7.21574,6.99904,7.06538,232721.25454012,0
+CCEP.US,D,19960830,000000,7.06538,7.06538,6.97834,6.99904,157124.43787744,0
+CCEP.US,D,19960903,000000,6.95774,7.02147,6.91336,7.02147,365390.30165082,0
+CCEP.US,D,19960904,000000,6.93493,6.95774,6.80574,6.82759,748188.31612203,0
+CCEP.US,D,19960905,000000,6.82759,6.82759,6.63265,6.67587,439871.27906125,0
+CCEP.US,D,19960906,000000,6.63265,6.65422,6.56834,6.61147,566792.56475951,0
+CCEP.US,D,19960909,000000,6.65422,6.82759,6.63265,6.80574,545674.35032922,0
+CCEP.US,D,19960910,000000,6.80574,6.95774,6.80574,6.93493,469705.2425351,0
+CCEP.US,D,19960911,000000,6.89122,6.97834,6.87062,6.93493,295351.99840877,0
+CCEP.US,D,19960912,000000,6.95774,7.08549,6.95774,7.04352,564016.9275463,0
+CCEP.US,D,19960913,000000,7.04352,7.12919,7.02147,7.02147,884563.72827451,0
+CCEP.US,D,19960916,000000,7.04352,7.06538,7.02147,7.02147,325367.97088021,0
+CCEP.US,D,19960917,000000,7.02147,7.04352,6.97834,6.99904,281083.94079677,0
+CCEP.US,D,19960918,000000,6.94121,7.0266,6.94121,7.00503,221974.45054621,0
+CCEP.US,D,19960919,000000,7.04883,7.07147,7.00503,7.04883,352790.31513603,0
+CCEP.US,D,19960920,000000,7.04883,7.07147,7.0266,7.04883,343524.40253157,0
+CCEP.US,D,19960923,000000,7.04883,7.35141,7.0266,7.35141,667592.45687788,0
+CCEP.US,D,19960924,000000,7.35141,7.52305,7.35141,7.43728,498428.53746686,0
+CCEP.US,D,19960925,000000,7.43728,7.45864,7.39395,7.41523,365200.01951699,0
+CCEP.US,D,19960926,000000,7.43728,7.5449,7.43728,7.45864,337966.92325297,0
+CCEP.US,D,19960927,000000,7.52305,8.02482,7.52305,7.91671,1608855.090327,0
+CCEP.US,D,19960930,000000,7.87397,7.89679,7.83161,7.85143,1186031.642659,0
+CCEP.US,D,19961001,000000,7.89679,8.00441,7.89679,7.91671,768389.24657017,0
+CCEP.US,D,19961002,000000,7.91671,7.91671,7.59344,7.63599,1015008.3358749,0
+CCEP.US,D,19961003,000000,7.61559,7.61559,7.41523,7.5449,550308.34077347,0
+CCEP.US,D,19961004,000000,7.52305,7.59344,7.50235,7.59344,197887.21434278,0
+CCEP.US,D,19961007,000000,7.59344,7.59344,7.5449,7.5449,223642.52164342,0
+CCEP.US,D,19961008,000000,7.5449,7.5449,7.35141,7.35141,356864.8347411,0
+CCEP.US,D,19961009,000000,7.37268,7.52305,7.30683,7.48099,796190.0868096,0
+CCEP.US,D,19961010,000000,7.48099,7.56618,7.48099,7.5449,308687.25990814,0
+CCEP.US,D,19961011,000000,7.56618,7.61559,7.5449,7.59344,183248.93388341,0
+CCEP.US,D,19961014,000000,7.56618,7.72389,7.56618,7.70194,776728.56791416,0
+CCEP.US,D,19961015,000000,7.68057,7.70194,7.63599,7.70194,802485.94349887,0
+CCEP.US,D,19961016,000000,7.72389,7.78839,7.70194,7.78839,320363.75758858,0
+CCEP.US,D,19961017,000000,7.78839,7.83161,7.76586,7.78839,286086.08580433,0
+CCEP.US,D,19961018,000000,7.81034,7.81034,7.70194,7.76586,307208.43680275,0
+CCEP.US,D,19961021,000000,7.78839,7.81034,7.72389,7.76586,221606.29598291,0
+CCEP.US,D,19961022,000000,7.76586,7.81034,7.70194,7.81034,429678.77519636,0
+CCEP.US,D,19961023,000000,7.85143,7.89679,7.81034,7.87397,418378.70521547,0
+CCEP.US,D,19961024,000000,7.81034,7.93924,7.81034,7.87397,656287.21618683,0
+CCEP.US,D,19961025,000000,7.87397,7.89679,7.68057,7.70194,356677.65503336,0
+CCEP.US,D,19961028,000000,7.68057,7.70194,7.52305,7.56618,596261.47609616,0
+CCEP.US,D,19961029,000000,7.52305,7.5449,7.45864,7.50235,329442.49048529,0
+CCEP.US,D,19961030,000000,7.52305,7.52305,7.35141,7.35141,490457.37068616,0
+CCEP.US,D,19961031,000000,7.39395,7.41523,7.37268,7.39395,226418.15885663,0
+CCEP.US,D,19961101,000000,7.43728,7.45864,7.37268,7.37268,464146.72911446,0
+CCEP.US,D,19961104,000000,7.39395,7.39395,7.30683,7.32887,424677.66433083,0
+CCEP.US,D,19961105,000000,7.35141,7.37268,7.30683,7.35141,143963.94638143,0
+CCEP.US,D,19961106,000000,7.39395,7.61559,7.39395,7.59344,288121.2773228,0
+CCEP.US,D,19961107,000000,7.59344,8.00441,7.59344,7.93924,652399.87628949,0
+CCEP.US,D,19961108,000000,7.93924,8.04677,7.93924,8.00441,322587.16295684,0
+CCEP.US,D,19961111,000000,7.98237,7.98237,7.91671,7.91671,150269.11034899,0
+CCEP.US,D,19961112,000000,7.91671,8.21976,7.91671,8.15459,475081.74695815,0
+CCEP.US,D,19961113,000000,8.13321,8.15459,8.06872,8.11194,187142.47863293,0
+CCEP.US,D,19961114,000000,8.08989,8.19839,8.06872,8.11194,268106.49244039,0
+CCEP.US,D,19961115,000000,8.21976,8.52107,8.21976,8.52107,540673.23946369,0
+CCEP.US,D,19961118,000000,8.50009,8.52107,8.21976,8.26211,383361.62187851,0
+CCEP.US,D,19961119,000000,8.21976,8.24142,8.15459,8.15459,195476.62926678,0
+CCEP.US,D,19961120,000000,8.15459,8.32709,8.15459,8.32709,150826.5129041,0
+CCEP.US,D,19961121,000000,8.32709,8.32709,8.15459,8.32709,340190.32862123,0
+CCEP.US,D,19961122,000000,8.32709,8.32709,8.08989,8.11194,476188.27893212,0
+CCEP.US,D,19961125,000000,8.06872,8.06872,7.93924,7.96003,754313.53937607,0
+CCEP.US,D,19961126,000000,7.96003,7.96003,7.78839,7.83161,621649.66297552,0
+CCEP.US,D,19961127,000000,7.78839,7.81507,7.76586,7.78839,263850.99797975,0
+CCEP.US,D,19961129,000000,7.81507,7.94407,7.78839,7.87958,281451.06121804,0
+CCEP.US,D,19961202,000000,7.83635,7.83635,7.57217,7.59344,691867.9069311,0
+CCEP.US,D,19961203,000000,7.63599,7.65745,7.50777,7.50777,607188.22080358,0
+CCEP.US,D,19961204,000000,7.46377,7.48582,7.39966,7.44201,654629.48650995,0
+CCEP.US,D,19961205,000000,7.46377,7.48582,7.39966,7.46377,576063.64807411,0
+CCEP.US,D,19961206,000000,7.42016,7.52846,7.37742,7.50777,720777.34742856,0
+CCEP.US,D,19961209,000000,7.59344,7.68057,7.44201,7.63599,434691.26162424,0
+CCEP.US,D,19961210,000000,7.63599,7.70194,7.63599,7.65745,246250.93474146,0
+CCEP.US,D,19961211,000000,7.61559,7.61559,7.52846,7.57217,123955.36635121,0
+CCEP.US,D,19961212,000000,7.59344,7.63599,7.42016,7.46377,292939.34504871,0
+CCEP.US,D,19961213,000000,7.48582,7.57217,7.44201,7.57217,169912.63824201,0
+CCEP.US,D,19961216,000000,7.57217,7.78839,7.57217,7.70194,390772.283678,0
+CCEP.US,D,19961217,000000,7.65745,7.68057,7.50777,7.50777,324627.52518548,0
+CCEP.US,D,19961218,000000,7.50777,7.57217,7.50777,7.52846,122288.32939603,0
+CCEP.US,D,19961219,000000,7.48582,7.83635,7.48582,7.83635,184178.62756995,0
+CCEP.US,D,19961220,000000,7.94407,8.16068,7.94407,8.11726,480634.0555266,0
+CCEP.US,D,19961223,000000,8.09676,8.13902,7.9228,7.94407,206036.25355294,0
+CCEP.US,D,19961224,000000,7.9228,7.94407,7.9228,7.9228,44843.500922614,0
+CCEP.US,D,19961226,000000,7.96534,7.98778,7.9228,7.96534,108021.30592606,0
+CCEP.US,D,19961227,000000,8.00896,8.13902,8.00896,8.13902,124325.58919857,0
+CCEP.US,D,19961230,000000,8.16068,8.33232,8.16068,8.29006,216785.12583092,0
+CCEP.US,D,19961231,000000,8.31134,8.44149,8.31134,8.41848,298872.21788483,0
+CCEP.US,D,19970102,000000,8.37777,8.37777,8.18127,8.26927,385772.20695451,0
+CCEP.US,D,19970103,000000,8.29006,8.39643,8.22508,8.33232,493052.03304381,0
+CCEP.US,D,19970106,000000,8.31134,8.52639,8.31134,8.48588,363535.05084587,0
+CCEP.US,D,19970107,000000,8.48588,8.48588,8.33232,8.41848,107839.29692847,0
+CCEP.US,D,19970108,000000,8.46363,8.50579,8.35407,8.37777,156200.94904309,0
+CCEP.US,D,19970109,000000,8.37777,8.50579,8.37777,8.44149,227346.81840114,0
+CCEP.US,D,19970110,000000,8.39643,8.72018,8.39643,8.70103,237356.27912641,0
+CCEP.US,D,19970113,000000,8.67908,8.80923,8.63586,8.78796,314800.07345779,0
+CCEP.US,D,19970114,000000,8.80923,8.80923,8.74193,8.74193,210121.11457834,0
+CCEP.US,D,19970115,000000,8.72018,8.89868,8.72018,8.80923,298872.21788483,0
+CCEP.US,D,19970116,000000,8.76495,9.50353,8.72018,9.15754,694829.68971001,0
+CCEP.US,D,19970117,000000,9.11509,9.20183,9.05098,9.07081,325367.97088021,0
+CCEP.US,D,19970120,000000,9.07081,9.11509,9.02835,9.11509,470071.32881434,0
+CCEP.US,D,19970121,000000,9.13955,9.52674,9.0943,9.52674,1028722.0933579,0
+CCEP.US,D,19970122,000000,9.61183,9.67662,9.50353,9.63408,1245324.1760492,0
+CCEP.US,D,19970123,000000,9.63408,9.82647,9.52674,9.74237,668521.1164224,0
+CCEP.US,D,19970124,000000,9.74237,9.74237,9.56929,9.67662,264033.00697733,0
+CCEP.US,D,19970127,000000,9.63408,9.63408,9.54898,9.56929,228095.53723213,0
+CCEP.US,D,19970128,000000,9.58959,9.74237,9.58959,9.67662,812676.37907969,0
+CCEP.US,D,19970129,000000,9.65534,9.74237,9.63408,9.67662,407820.11507134,0
+CCEP.US,D,19970130,000000,9.69886,9.87,9.67662,9.80622,367979.79329831,0
+CCEP.US,D,19970131,000000,9.82647,9.9416,9.82647,9.87,299243.47487423,0
+CCEP.US,D,19970203,000000,9.87,9.87,9.82647,9.85063,292939.34504871,0
+CCEP.US,D,19970204,000000,9.80622,9.87,9.7849,9.85063,206962.84481338,0
+CCEP.US,D,19970205,000000,9.85063,9.89905,9.82647,9.89905,338700.12995348,0
+CCEP.US,D,19970206,000000,9.89905,10.0064,9.89905,9.9822,183436.11359116,0
+CCEP.US,D,19970207,000000,10.0064,10.0924,10.0064,10.0721,256255.22475658,0
+CCEP.US,D,19970210,000000,10.0499,10.1156,9.9416,9.96479,479153.16413713,0
+CCEP.US,D,19970211,000000,10.0064,10.0064,9.82647,9.85063,214382.81389116,0
+CCEP.US,D,19970212,000000,9.87,9.89905,9.82647,9.82647,236990.19284717,0
+CCEP.US,D,19970213,000000,9.87,10.1766,9.87,10.1766,459143.54996488,0
+CCEP.US,D,19970214,000000,10.1766,10.2858,10.1766,10.2462,294791.49342757,0
+CCEP.US,D,19970218,000000,10.2645,10.6958,10.2462,10.6958,655369.93220467,0
+CCEP.US,D,19970219,000000,10.7403,11.305,10.7403,11.1338,1061701.9168924,0
+CCEP.US,D,19970220,000000,11.1996,11.2209,11.0053,11.0903,688163.61017338,0
+CCEP.US,D,19970221,000000,11.0285,11.2209,11.0285,11.1136,570129.74109595,0
+CCEP.US,D,19970224,000000,11.1136,11.3921,11.0701,11.3737,372616.88616867,0
+CCEP.US,D,19970225,000000,11.3514,11.4578,11.0285,11.1136,632205.15069356,0
+CCEP.US,D,19970226,000000,11.1338,11.1338,10.9618,10.9802,553459.3715442,0
+CCEP.US,D,19970227,000000,11.0053,11.0469,10.868,10.8921,768016.95543873,0
+CCEP.US,D,19970228,000000,10.8921,10.9143,10.7171,10.7171,372795.79274016,0
+CCEP.US,D,19970303,000000,10.7171,10.8244,10.634,10.7625,285154.32383372,0
+CCEP.US,D,19970304,000000,10.8051,11.0053,10.8051,10.9802,231794.66327967,0
+CCEP.US,D,19970305,000000,10.9802,11.0469,10.634,10.7625,371687.19248212,0
+CCEP.US,D,19970306,000000,10.7838,10.9802,10.7625,10.9143,264033.00697733,0
+CCEP.US,D,19970307,000000,10.9395,11.0285,10.8921,10.9143,313319.18206833,0
+CCEP.US,D,19970310,000000,10.868,11.0469,10.868,11.0469,171762.71833681,0
+CCEP.US,D,19970311,000000,11.0903,11.1552,10.9618,10.9802,252358.57758095,0
+CCEP.US,D,19970312,000000,10.9395,10.9395,10.7838,10.8476,213452.08606259,0
+CCEP.US,D,19970313,000000,10.9143,10.9143,10.7171,10.7403,184730.85941491,0
+CCEP.US,D,19970314,000000,10.7838,10.8921,10.7838,10.8921,165092.50223204,0
+CCEP.US,D,19970317,000000,10.8921,10.9143,10.634,10.7625,267927.58586889,0
+CCEP.US,D,19970318,000000,10.7625,10.868,10.5663,10.634,325547.91159373,0
+CCEP.US,D,19970319,000000,10.5962,10.8535,10.5962,10.7674,386509.55022314,0
+CCEP.US,D,19970320,000000,10.7674,10.7674,10.5073,10.5721,238469.01595257,0
+CCEP.US,D,19970321,000000,10.6378,10.7886,10.6166,10.6166,274595.73368959,0
+CCEP.US,D,19970324,000000,10.6378,10.6581,10.4222,10.4222,321842.58069399,0
+CCEP.US,D,19970325,000000,10.486,10.8109,10.4657,10.8109,513067.85206826,0
+CCEP.US,D,19970326,000000,10.9192,11.0981,10.8283,10.8283,317585.01794929,0
+CCEP.US,D,19970327,000000,10.8535,10.8989,10.5305,10.5489,356307.432186,0
+CCEP.US,D,19970331,000000,10.5073,10.5305,9.96479,9.96479,568831.89284611,0
+CCEP.US,D,19970401,000000,9.9416,10.2916,9.50933,10.1156,1589774.1356992,0
+CCEP.US,D,19970402,000000,10.0924,10.312,10.0721,10.2288,695570.13540475,0
+CCEP.US,D,19970403,000000,10.2684,10.312,9.85454,9.85454,447472.22299459,0
+CCEP.US,D,19970404,000000,9.85454,9.9416,9.77042,9.9416,485263.90940273,0
+CCEP.US,D,19970407,000000,9.96479,10.0924,9.96479,10.0721,678899.76585299,0
+CCEP.US,D,19970408,000000,10.1156,10.1156,10.0286,10.0499,240690.35303676,0
+CCEP.US,D,19970409,000000,10.0924,10.1156,9.89905,9.92126,143785.03980994,0
+CCEP.US,D,19970410,000000,9.92126,10.0721,9.87577,10.0064,184730.85941491,0
+CCEP.US,D,19970411,000000,9.96479,9.96479,9.55285,9.61763,401517.01938784,0
+CCEP.US,D,19970414,000000,9.57412,9.66115,9.40006,9.66115,580322.24496084,0
+CCEP.US,D,19970415,000000,9.70466,10.0286,9.70466,9.9822,505836.09684026,0
+CCEP.US,D,19970416,000000,10.0721,10.2288,10.0721,10.1601,389847.76070162,0
+CCEP.US,D,19970417,000000,10.2065,10.3796,10.1601,10.1601,545115.91363207,0
+CCEP.US,D,19970418,000000,10.1823,10.2684,10.0924,10.1823,359274.38567508,0
+CCEP.US,D,19970421,000000,10.2065,10.4434,10.2065,10.25,367803.98915291,0
+CCEP.US,D,19970422,000000,10.25,10.3573,10.2065,10.312,463591.39484342,0
+CCEP.US,D,19970423,000000,10.4434,10.5489,10.3796,10.3796,361499.8593274,0
+CCEP.US,D,19970424,000000,10.3989,10.5489,10.3989,10.486,544373.39965328,0
+CCEP.US,D,19970425,000000,10.4434,10.4657,10.1388,10.1388,298872.21788483,0
+CCEP.US,D,19970428,000000,10.0924,10.1601,9.9822,10.1156,543269.97010541,0
+CCEP.US,D,19970429,000000,10.2065,10.5489,10.2065,10.5489,504351.06888267,0
+CCEP.US,D,19970430,000000,10.5073,10.6166,10.4657,10.486,453214.81369688,0
+CCEP.US,D,19970501,000000,10.5305,10.5489,10.25,10.2684,727072.1699758,0
+CCEP.US,D,19970502,000000,10.2684,10.2916,10.2288,10.2684,494165.804012,0
+CCEP.US,D,19970505,000000,10.2684,10.2684,10.1823,10.25,596629.63065946,0
+CCEP.US,D,19970506,000000,10.25,10.2684,10.1823,10.25,801555.2156703,0
+CCEP.US,D,19970507,000000,10.25,10.2684,10.2065,10.2288,554008.50096306,0
+CCEP.US,D,19970508,000000,10.25,10.2916,10.2065,10.2288,389288.28986245,0
+CCEP.US,D,19970509,000000,10.2288,10.2684,10.1156,10.1823,654250.99052633,0
+CCEP.US,D,19970512,000000,10.25,10.3351,10.2065,10.312,765984.86634635,0
+CCEP.US,D,19970513,000000,10.4222,10.486,10.2916,10.4222,1847146.2338501,0
+CCEP.US,D,19970514,000000,10.4222,10.486,10.0924,10.0924,1545119.8827684,0
+CCEP.US,D,19970515,000000,10.1601,10.3573,10.0286,10.0286,1154905.0016455,0
+CCEP.US,D,19970516,000000,10.0924,10.0924,9.89905,9.96479,1185099.8806885,0
+CCEP.US,D,19970519,000000,10.0286,10.0924,9.96479,10.0924,1715029.4185843,0
+CCEP.US,D,19970520,000000,10.0286,10.1601,10.0286,10.1601,1291464.4910796,0
+CCEP.US,D,19970521,000000,10.1601,10.2916,9.96479,10.0924,1823428.186352,0
+CCEP.US,D,19970522,000000,10.0924,10.0924,9.83332,10.0286,2281639.9743463,0
+CCEP.US,D,19970523,000000,10.0286,10.3573,9.96479,10.2916,1922739.9480866,0
+CCEP.US,D,19970527,000000,10.1601,10.2916,10.0286,10.2288,1148603.9742461,0
+CCEP.US,D,19970528,000000,10.3573,10.7471,10.2916,10.6794,3217346.1626587,0
+CCEP.US,D,19970529,000000,11.0701,11.2054,10.5489,11.0053,3557723.6709877,0
+CCEP.US,D,19970530,000000,10.9395,11.0701,10.8737,11.0053,2017418.7535191,0
+CCEP.US,D,19970602,000000,11.0701,11.335,11.0701,11.2682,1887532.5826158,0
+CCEP.US,D,19970603,000000,11.2682,11.2682,11.0701,11.1378,1902910.2746279,0
+CCEP.US,D,19970604,000000,11.1378,11.2682,11.1378,11.2054,1538262.4869559,0
+CCEP.US,D,19970605,000000,11.2054,11.2682,10.8737,11.0053,2278306.9345779,0
+CCEP.US,D,19970606,000000,11.0053,11.1378,10.9395,10.9395,1573282.6727189,0
+CCEP.US,D,19970609,000000,10.9395,11.335,10.9395,11.3002,1695578.2411092,0
+CCEP.US,D,19970610,000000,11.1378,11.2682,11.0701,11.2054,2682233.5048997,0
+CCEP.US,D,19970611,000000,11.2682,11.3969,11.1378,11.2054,910879.54055636,0
+CCEP.US,D,19970612,000000,11.335,11.6599,11.335,11.5932,2179730.4478277,0
+CCEP.US,D,19970613,000000,11.5932,12.2459,11.5932,12.1811,2115622.9491378,0
+CCEP.US,D,19970616,000000,12.1811,12.2459,11.7886,12.0467,2930707.8450095,0
+CCEP.US,D,19970617,000000,11.981,12.0467,11.7886,11.7886,1549195.4365155,0
+CCEP.US,D,19970618,000000,11.7392,11.9335,11.6696,11.7392,2338715.3072203,0
+CCEP.US,D,19970619,000000,11.8021,12.2556,11.8021,12.2556,2204191.0093046,0
+CCEP.US,D,19970620,000000,12.2556,12.3223,11.7392,12.126,1001486.9288098,0
+CCEP.US,D,19970623,000000,12.126,12.2556,11.9964,12.0622,913471.10048792,0
+CCEP.US,D,19970624,000000,12.126,12.1927,11.4424,12.096,3360203.5770662,0
+CCEP.US,D,19970625,000000,11.9964,12.1927,11.8021,11.9655,1003893.3773177,0
+CCEP.US,D,19970626,000000,11.8021,11.9335,11.7392,11.8021,1593110.2778936,0
+CCEP.US,D,19970627,000000,11.9335,12.126,11.8697,12.126,923295.44978951,0
+CCEP.US,D,19970630,000000,11.9655,12.0622,11.7392,11.9964,2184920.8066851,0
+CCEP.US,D,19970701,000000,11.9655,11.9655,11.6029,11.8339,889009.50486899,0
+CCEP.US,D,19970702,000000,11.8697,11.9655,11.8021,11.9007,873451.87214339,0
+CCEP.US,D,19970703,000000,11.8697,12.0622,11.8697,11.9964,1439505.0253502,0
+CCEP.US,D,19970707,000000,12.0622,12.5524,12.0622,12.5524,1580141.1026735,0
+CCEP.US,D,19970708,000000,12.4509,12.6191,12.3852,12.5524,1312032.541949,0
+CCEP.US,D,19970709,000000,12.5215,12.5863,12.4838,12.5215,1012965.9053622,0
+CCEP.US,D,19970710,000000,12.5215,12.8783,12.2237,12.8444,1442844.2699708,0
+CCEP.US,D,19970711,000000,12.8444,12.974,12.8125,12.8444,1273300.820434,0
+CCEP.US,D,19970714,000000,12.7797,12.8125,12.419,12.419,715028.55187409,0
+CCEP.US,D,19970715,000000,12.7478,12.974,12.7478,12.9412,1873264.5250038,0
+CCEP.US,D,19970716,000000,13.0388,13.7244,13.0388,13.6935,2899209.9470065,0
+CCEP.US,D,19970717,000000,13.7244,14.0154,13.6935,13.854,1505839.0318346,0
+CCEP.US,D,19970718,000000,14.0474,14.0823,13.4663,14.0823,1477116.7710448,0
+CCEP.US,D,19970721,000000,13.9497,14.6044,13.9497,14.2804,2310732.4579833,0
+CCEP.US,D,19970722,000000,14.2495,15.0637,14.1498,15.0637,1634058.1657826,0
+CCEP.US,D,19970723,000000,14.997,15.0956,14.1498,14.3442,2191218.7316584,0
+CCEP.US,D,19970724,000000,14.5724,14.9351,13.9497,14.8645,3595152.3735427,0
+CCEP.US,D,19970725,000000,14.8645,15.1284,14.7658,15.1284,1459516.7078065,0
+CCEP.US,D,19970728,000000,15.3538,15.3886,14.997,15.0298,843994.3363691,0
+CCEP.US,D,19970729,000000,14.8297,15.5801,14.6692,15.5182,1870116.5966592,0
+CCEP.US,D,19970730,000000,15.6458,16.1699,15.4514,15.9746,2016678.3078243,0
+CCEP.US,D,19970731,000000,15.9746,16.4929,15.9427,16.2028,1990736.8549581,0
+CCEP.US,D,19970801,000000,16.3314,16.3314,15.5492,16.0713,1544010.2483683,0
+CCEP.US,D,19970804,000000,16.0713,16.138,15.7096,15.8131,1031132.6784339,0
+CCEP.US,D,19970805,000000,15.7802,15.9108,15.7802,15.7802,1033354.0155181,0
+CCEP.US,D,19970806,000000,15.6458,16.2647,15.6458,16.2028,1514361.3963181,0
+CCEP.US,D,19970807,000000,16.138,16.2357,15.7802,15.7802,806742.47210154,0
+CCEP.US,D,19970808,000000,15.6797,15.6797,14.6373,15.6139,2112286.8069434,0
+CCEP.US,D,19970811,000000,15.5801,15.5801,14.5405,14.7997,2180287.8503829,0
+CCEP.US,D,19970812,000000,14.8645,15.0637,13.8202,14.0823,2071522.996336,0
+CCEP.US,D,19970813,000000,14.3133,14.411,13.4663,13.5629,2818418.6349184,0
+CCEP.US,D,19970814,000000,13.6258,13.7244,13.4333,13.4982,1205111.5631447,0
+CCEP.US,D,19970815,000000,13.1694,13.7573,13.1694,13.6935,3792486.3218985,0
+CCEP.US,D,19970818,000000,13.3357,13.854,13.297,13.4024,1286271.0297962,0
+CCEP.US,D,19970819,000000,13.6258,14.3442,13.5958,14.3442,2075781.5932228,0
+CCEP.US,D,19970820,000000,14.3781,14.733,14.3133,14.6692,2194184.6510055,0
+CCEP.US,D,19970821,000000,14.7658,14.967,14.7001,14.9351,1003339.0771887,0
+CCEP.US,D,19970822,000000,14.7997,14.997,14.2804,14.9351,912544.50922747,0
+CCEP.US,D,19970825,000000,14.9351,14.997,14.5405,14.6044,580138.16767919,0
+CCEP.US,D,19970826,000000,14.6373,14.6373,14.3133,14.3133,1003893.3773177,0
+CCEP.US,D,19970827,000000,14.3442,14.3781,14.1498,14.1498,914956.1284455,0
+CCEP.US,D,19970828,000000,14.1498,14.1847,13.9497,14.117,1033909.3497891,0
+CCEP.US,D,19970829,000000,14.0823,14.4738,14.0474,14.3442,896239.19181292,0
+CCEP.US,D,19970902,000000,14.3442,14.6373,14.3442,14.5405,1720221.8457257,0
+CCEP.US,D,19970903,000000,14.5724,14.8297,14.4738,14.6692,766910.42346477,0
+CCEP.US,D,19970904,000000,14.7997,14.7997,14.411,14.5724,762275.39887847,0
+CCEP.US,D,19970905,000000,14.5405,14.733,14.5067,14.6373,742824.22140336,0
+CCEP.US,D,19970908,000000,14.6373,14.9351,14.6373,14.7997,407079.66937661,0
+CCEP.US,D,19970909,000000,14.7997,14.8645,14.733,14.8297,601074.3731119,0
+CCEP.US,D,19970910,000000,14.967,15.2252,14.9351,14.997,1390772.1162462,0
+CCEP.US,D,19970911,000000,14.8645,14.8645,14.411,14.4429,689088.13314976,0
+CCEP.US,D,19970912,000000,14.3781,14.8297,14.2804,14.7997,730406.24388615,0
+CCEP.US,D,19970915,000000,14.8945,14.9351,14.411,14.5724,1219198.6459012,0
+CCEP.US,D,19970916,000000,14.6044,14.8645,14.5724,14.733,1058179.6291322,0
+CCEP.US,D,19970917,000000,14.7513,14.8142,14.4226,14.4825,873267.79486174,0
+CCEP.US,D,19970918,000000,14.4526,14.6518,14.4526,14.6518,1191590.1560797,0
+CCEP.US,D,19970919,000000,14.6199,14.6518,14.5512,14.6518,1140445.6277576,0
+CCEP.US,D,19970922,000000,14.5831,14.7814,14.5512,14.6199,691496.6499417,0
+CCEP.US,D,19970923,000000,14.5174,14.5831,13.8298,14.0987,824531.78333164,0
+CCEP.US,D,19970924,000000,14.2262,14.2262,13.8994,13.8994,1003521.0861863,0
+CCEP.US,D,19970925,000000,14.001,14.1267,13.768,13.8656,960351.86121306,0
+CCEP.US,D,19970926,000000,13.8994,14.1267,13.768,13.9342,935148.78575738,0
+CCEP.US,D,19970929,000000,14.0657,14.2921,14.0657,14.0987,1085228.6481146,0
+CCEP.US,D,19970930,000000,14.0987,14.322,14.0657,14.0987,2486937.8504885,0
+CCEP.US,D,19971001,000000,14.0987,14.3877,14.0987,14.322,597000.88764885,0
+CCEP.US,D,19971002,000000,14.2601,14.4226,14.1615,14.1944,1665923.1842068,0
+CCEP.US,D,19971003,000000,14.2921,14.322,14.0657,14.1615,815082.82758757,0
+CCEP.US,D,19971006,000000,14.2601,14.3877,14.1944,14.2262,746524.38159295,0
+CCEP.US,D,19971007,000000,14.1944,14.1944,13.7351,13.9671,1773583.5745638,0
+CCEP.US,D,19971008,000000,14.0987,14.3549,13.8298,14.3549,1380210.423676,0
+CCEP.US,D,19971009,000000,14.2601,14.2921,13.8656,14.0657,711321.15269027,0
+CCEP.US,D,19971010,000000,14.0987,14.1615,13.9342,14.0657,778029.51859011,0
+CCEP.US,D,19971013,000000,14.0657,14.1944,13.8656,14.0987,626645.60313088,0
+CCEP.US,D,19971014,000000,14.8481,15.2677,14.8142,15.1053,2260702.7347715,0
+CCEP.US,D,19971015,000000,15.0395,15.8267,15.0096,15.8267,2624610.0767488,0
+CCEP.US,D,19971016,000000,15.8267,16.1545,15.8267,15.8556,2203634.6408916,0
+CCEP.US,D,19971017,000000,15.9224,15.9524,15.4051,15.5965,1036318.9007231,0
+CCEP.US,D,19971020,000000,15.6951,15.727,15.202,15.5027,1173061.4332968,0
+CCEP.US,D,19971021,000000,15.6642,16.1545,15.6642,16.0568,1168055.1517211,0
+CCEP.US,D,19971022,000000,16.0568,16.1545,15.8866,15.9862,711321.15269027,0
+CCEP.US,D,19971023,000000,15.8866,15.8866,15.3392,15.6304,850290.19305837,0
+CCEP.US,D,19971024,000000,16.0568,16.0568,15.5656,15.5965,878641.1968587,0
+CCEP.US,D,19971027,000000,15.5656,15.6304,14.6856,14.7513,909210.43531712,0
+CCEP.US,D,19971028,000000,13.8298,14.9786,13.3135,14.9786,1614233.663034,0
+CCEP.US,D,19971029,000000,15.3392,15.5965,14.322,14.322,1119510.456467,0
+CCEP.US,D,19971030,000000,14.1615,14.7185,14.1267,14.6199,791738.10536293,0
+CCEP.US,D,19971031,000000,14.7814,15.0395,14.6518,14.6518,1058735.9975453,0
+CCEP.US,D,19971103,000000,15.1391,15.3392,15.0763,15.17,669259.49383306,0
+CCEP.US,D,19971104,000000,15.1391,15.3392,15.1053,15.2377,426348.83785414,0
+CCEP.US,D,19971105,000000,15.3693,15.5656,15.17,15.5336,390588.20639635,0
+CCEP.US,D,19971106,000000,15.5336,15.5336,15.3006,15.3392,235126.66890596,0
+CCEP.US,D,19971107,000000,15.0763,15.1053,14.7513,15.0096,495830.7726831,0
+CCEP.US,D,19971110,000000,15.1391,15.17,15.0096,15.1053,249211.68337835,0
+CCEP.US,D,19971111,000000,15.6304,15.6304,15.3392,15.4669,537335.02898522,0
+CCEP.US,D,19971112,000000,15.4669,15.5965,15.2677,15.2677,456735.03317294,0
+CCEP.US,D,19971113,000000,15.2677,15.5027,14.5174,15.0096,595334.88483571,0
+CCEP.US,D,19971114,000000,15.1391,15.17,14.9119,15.0096,505282.83085327,0
+CCEP.US,D,19971117,000000,15.1391,15.5027,14.9428,15.3693,884384.82170301,0
+CCEP.US,D,19971118,000000,15.3006,15.9862,15.3006,15.758,1558643.3581175,0
+CCEP.US,D,19971119,000000,15.758,15.9224,15.5965,15.727,380023.41140003,0
+CCEP.US,D,19971120,000000,15.9224,15.9524,15.7919,15.7919,450437.10819961,0
+CCEP.US,D,19971121,000000,15.9224,15.9224,15.6642,15.727,320363.75758858,0
+CCEP.US,D,19971124,000000,15.8556,15.9224,15.2677,15.4669,485263.90940273,0
+CCEP.US,D,19971125,000000,15.5965,15.8556,15.4669,15.7919,1340191.1953314,0
+CCEP.US,D,19971126,000000,15.7919,16.1545,15.7919,16.0568,796738.18208642,0
+CCEP.US,D,19971128,000000,16.0878,16.1216,15.9524,15.9524,212706.46965771,0
+CCEP.US,D,19971201,000000,16.0355,16.2917,15.9678,16.1322,1575317.8642374,0
+CCEP.US,D,19971202,000000,16.2598,16.9154,16.2598,16.7511,2701324.8009478,0
+CCEP.US,D,19971203,000000,16.7511,17.2462,16.7202,17.1765,2162314.4618712,0
+CCEP.US,D,19971204,000000,17.2462,17.4706,17.1765,17.3091,1488979.414291,0
+CCEP.US,D,19971205,000000,17.0431,17.897,17.0431,17.897,1019459.2831796,0
+CCEP.US,D,19971208,000000,18.0585,18.2837,17.6001,17.6339,1573282.6727189,0
+CCEP.US,D,19971209,000000,17.2123,17.2462,16.9793,17.2123,1255698.6889117,0
+CCEP.US,D,19971210,000000,17.2123,17.5015,17.0431,17.3091,770241.39494902,0
+CCEP.US,D,19971211,000000,17.4376,17.4376,17.0083,17.2462,524738.14489652,0
+CCEP.US,D,19971212,000000,17.3091,17.6001,17.2462,17.34,810639.11927716,0
+CCEP.US,D,19971215,000000,17.7664,17.7664,17.5015,17.6658,602748.64906129,0
+CCEP.US,D,19971216,000000,17.5015,17.6958,17.4376,17.6958,523814.65606217,0
+CCEP.US,D,19971217,000000,17.6339,17.8322,17.5662,17.6958,842130.8124279,0
+CCEP.US,D,19971218,000000,17.8002,17.8002,17.2742,17.2742,539191.3139322,0
+CCEP.US,D,19971219,000000,17.2462,17.8002,17.1765,17.6958,1189925.1874085,0
+CCEP.US,D,19971222,000000,17.5015,17.9937,17.5015,17.7345,693532.87560221,0
+CCEP.US,D,19971223,000000,17.7664,17.897,17.4376,17.4376,364092.45340098,0
+CCEP.US,D,19971224,000000,17.7664,17.7664,17.3091,17.4706,214752.0025965,0
+CCEP.US,D,19971226,000000,17.4706,17.5662,17.3728,17.5343,106913.73981006,0
+CCEP.US,D,19971229,000000,17.4706,18.189,17.4706,17.7664,431721.20570906,0
+CCEP.US,D,19971230,000000,17.8322,18.7093,17.8002,18.5816,1163975.4614059,0
+CCEP.US,D,19971231,000000,18.5497,18.8088,18.5497,18.5816,626645.60313088,0
+CCEP.US,D,19980102,000000,18.5816,18.5816,17.897,18.2837,1022608.2456663,0
+CCEP.US,D,19980105,000000,18.3176,18.777,18.2837,18.7093,1065778.5047815,0
+CCEP.US,D,19980106,000000,18.7093,19.0737,18.5816,19.0399,944599.80978551,0
+CCEP.US,D,19980107,000000,18.9722,19.3001,18.9084,18.9355,1130812.5947319,0
+CCEP.US,D,19980108,000000,19.0737,19.5592,19.0737,19.2663,1873634.7478512,0
+CCEP.US,D,19980109,000000,19.4935,19.4935,18.0904,18.3863,843994.3363691,0
+CCEP.US,D,19980112,000000,17.7664,18.8088,17.7664,18.2509,911433.84068538,0
+CCEP.US,D,19980113,000000,18.5497,18.777,18.5168,18.777,502870.1774932,0
+CCEP.US,D,19980114,000000,18.8736,19.009,18.8088,18.9355,508796.84547715,0
+CCEP.US,D,19980115,000000,18.9355,18.9355,18.4191,18.6125,351676.54416784,0
+CCEP.US,D,19980116,000000,18.6812,19.2043,18.6812,19.0399,538811.78380655,0
+CCEP.US,D,19980120,000000,19.5901,19.5901,18.6464,18.7441,1677414.5704636,0
+CCEP.US,D,19980121,000000,17.6339,17.6958,16.3265,17.3091,4064482.2225202,0
+CCEP.US,D,19980122,000000,17.34,17.7345,16.6225,17.0083,1712807.0473581,0
+CCEP.US,D,19980123,000000,17.1127,17.1456,16.5268,16.9154,899387.12015756,0
+CCEP.US,D,19980126,000000,16.9154,17.6001,16.5268,17.2123,1112286.9743752,0
+CCEP.US,D,19980127,000000,17.2742,17.4376,17.1127,17.1127,861220.04019189,0
+CCEP.US,D,19980128,000000,17.1456,17.4376,17.0818,17.1456,681308.28264493,0
+CCEP.US,D,19980129,000000,17.2742,17.2742,16.8188,16.8487,977769.91545377,0
+CCEP.US,D,19980130,000000,16.9793,16.9793,16.5268,16.6563,1171951.7988968,0
+CCEP.US,D,19980202,000000,16.783,17.1127,16.783,17.1127,1107468.9066493,0
+CCEP.US,D,19980203,000000,17.2462,17.5343,17.0818,17.1765,1228645.5333612,0
+CCEP.US,D,19980204,000000,17.2742,17.3728,17.1456,17.2742,1023533.8027846,0
+CCEP.US,D,19980205,000000,17.4047,17.5015,16.9154,16.9154,1287383.7666224,0
+CCEP.US,D,19980206,000000,17.0818,17.2123,16.783,17.1127,732078.45155148,0
+CCEP.US,D,19980209,000000,17.1765,17.3091,16.6892,16.8816,1144158.1976516,0
+CCEP.US,D,19980210,000000,16.9154,17.2462,16.8816,17.0083,673150.97029852,0
+CCEP.US,D,19980211,000000,17.0083,17.1765,16.9474,17.0083,524923.25632019,0
+CCEP.US,D,19980212,000000,17.0083,17.1127,16.5906,16.9793,726882.92198399,0
+CCEP.US,D,19980213,000000,16.9793,17.2462,16.9793,17.2123,789878.71798985,0
+CCEP.US,D,19980217,000000,17.2742,17.3091,16.9793,17.0083,1275527.3282284,0
+CCEP.US,D,19980218,000000,17.0818,17.4706,17.0083,17.4376,848624.19024523,0
+CCEP.US,D,19980219,000000,17.5662,17.8322,17.4706,17.7664,1192515.713198,0
+CCEP.US,D,19980220,000000,17.8322,17.897,17.6658,17.8612,536036.14659335,0
+CCEP.US,D,19980223,000000,17.897,17.897,17.3728,17.5662,776544.49063251,0
+CCEP.US,D,19980224,000000,17.5343,17.5343,17.1765,17.1765,599034.01088326,0
+CCEP.US,D,19980225,000000,17.3091,17.6339,17.3091,17.4376,1147497.4422721,0
+CCEP.US,D,19980226,000000,17.3728,17.7345,17.2462,17.4376,1098018.9167632,0
+CCEP.US,D,19980227,000000,17.4376,17.4706,17.1456,17.3091,1098018.9167632,0
+CCEP.US,D,19980302,000000,17.2123,17.3728,17.1456,17.1765,1349826.2966412,0
+CCEP.US,D,19980303,000000,17.2123,17.2462,17.0431,17.1765,777101.89318762,0
+CCEP.US,D,19980304,000000,17.1765,17.1765,16.9154,16.9474,571799.88047722,0
+CCEP.US,D,19980305,000000,16.9474,16.9793,16.6563,16.9793,754494.51423162,0
+CCEP.US,D,19980306,000000,17.1127,17.34,17.1127,17.3091,1155274.1903508,0
+CCEP.US,D,19980309,000000,17.3091,17.8612,17.2462,17.8322,2228280.3137922,0
+CCEP.US,D,19980310,000000,17.7664,17.8322,17.2742,17.8322,1503618.7288924,0
+CCEP.US,D,19980311,000000,17.8002,17.8322,17.2123,17.2462,924405.08418956,0
+CCEP.US,D,19980312,000000,17.5015,17.6339,17.2742,17.2742,1043175.2623936,0
+CCEP.US,D,19980313,000000,17.34,17.3728,17.1127,17.2742,1886794.2052052,0
+CCEP.US,D,19980316,000000,17.3091,17.5662,17.2462,17.5662,778947.83671429,0
+CCEP.US,D,19980317,000000,17.6958,17.8612,17.6001,17.7345,1412640.0836495,0
+CCEP.US,D,19980318,000000,17.7123,18.4308,17.7123,18.3012,1339817.870058,0
+CCEP.US,D,19980319,000000,18.3969,18.5622,18.1697,18.2693,1029468.7439048,0
+CCEP.US,D,19980320,000000,18.2693,18.4308,18.0362,18.1697,1141001.9961707,0
+CCEP.US,D,19980323,000000,18.5622,18.9539,18.333,18.4627,1330742.2395874,0
+CCEP.US,D,19980324,000000,18.6966,19.0515,18.6232,18.89,903467.84461483,0
+CCEP.US,D,19980325,000000,19.0187,19.0515,18.6966,18.9868,788956.26329753,0
+CCEP.US,D,19980326,000000,18.9868,19.2827,18.6232,19.2827,960534.90435268,0
+CCEP.US,D,19980327,000000,19.3494,19.4122,19.1811,19.213,780991.30136902,0
+CCEP.US,D,19980330,000000,19.2488,19.7671,19.213,19.5428,833427.47308872,0
+CCEP.US,D,19980331,000000,19.5428,19.7671,19.1473,19.1811,780059.53939842,0
+CCEP.US,D,19980401,000000,19.2488,19.3494,18.9539,19.1473,832865.93396548,0
+CCEP.US,D,19980402,000000,19.0187,19.1153,18.5932,18.5932,910691.32670658,0
+CCEP.US,D,19980403,000000,18.6966,19.0844,18.6638,18.9539,1758016.6345599,0
+CCEP.US,D,19980406,000000,19.213,20.0011,19.213,19.7372,1151564.7228829,0
+CCEP.US,D,19980407,000000,20.1317,20.1317,19.8406,20.0011,1331483.7194242,0
+CCEP.US,D,19980408,000000,20.3251,20.3251,19.7372,19.9015,753194.59769772,0
+CCEP.US,D,19980409,000000,20.0331,20.3898,19.7043,19.8725,911807.16595883,0
+CCEP.US,D,19980413,000000,19.8406,19.8725,19.5428,19.8725,841209.39187761,0
+CCEP.US,D,19980414,000000,20.913,21.0464,20.6548,20.8482,1354830.5099329,0
+CCEP.US,D,19980415,000000,21.0464,21.6682,20.9449,21.176,973503.04543079,0
+CCEP.US,D,19980416,000000,21.0802,21.0802,20.5901,20.6548,673338.15000626,0
+CCEP.US,D,19980417,000000,20.5901,21.1151,20.5581,20.9787,1724293.2629046,0
+CCEP.US,D,19980420,000000,21.1151,21.499,21.0802,21.499,565131.73265652,0
+CCEP.US,D,19980421,000000,21.499,21.499,20.5901,20.913,884007.35986143,0
+CCEP.US,D,19980422,000000,20.9787,21.3413,20.9449,21.176,803037.14120179,0
+CCEP.US,D,19980423,000000,21.2108,21.2437,20.8482,20.913,647767.9541293,0
+CCEP.US,D,19980424,000000,20.8811,21.0464,20.3589,20.4227,745413.71305085,0
+CCEP.US,D,19980427,000000,20.1317,20.2593,19.4441,19.7372,890495.56696861,0
+CCEP.US,D,19980428,000000,20.5232,20.5901,19.5099,19.7372,1565310.4717962,0
+CCEP.US,D,19980429,000000,19.7372,19.9015,19.7372,19.8406,554008.50096306,0
+CCEP.US,D,19980430,000000,20.1317,20.2593,19.7372,19.7372,863254.19756835,0
+CCEP.US,D,19980501,000000,19.8725,20.0011,19.7372,19.9015,700575.38283839,0
+CCEP.US,D,19980504,000000,19.9353,20.0331,19.7372,19.9711,800630.69269391,0
+CCEP.US,D,19980505,000000,20.0011,20.0011,19.5747,19.6085,507507.27036356,0
+CCEP.US,D,19980506,000000,19.7372,19.9353,19.5428,19.6714,885865.71309248,0
+CCEP.US,D,19980507,000000,19.7043,19.7671,19.0515,19.0515,1401702.9975217,0
+CCEP.US,D,19980508,000000,19.0844,19.8029,19.0844,19.4779,699465.74843834,0
+CCEP.US,D,19980511,000000,19.6085,19.8406,19.4122,19.4441,518806.30620242,0
+CCEP.US,D,19980512,000000,19.4779,19.7043,19.213,19.5428,336671.14328719,0
+CCEP.US,D,19980513,000000,19.6085,19.8406,19.4441,19.8029,457285.19673383,0
+CCEP.US,D,19980514,000000,19.7372,19.8406,19.5747,19.6404,590888.0740992,0
+CCEP.US,D,19980515,000000,19.5747,19.6085,18.9539,19.1473,879566.75397712,0
+CCEP.US,D,19980518,000000,19.1811,19.213,18.8253,18.921,1364834.7999479,0
+CCEP.US,D,19980519,000000,19.0515,19.1811,18.7586,18.8562,607932.80306644,0
+CCEP.US,D,19980520,000000,18.7934,18.89,18.6232,18.6232,627755.23753095,0
+CCEP.US,D,19980521,000000,18.6638,18.921,18.6232,18.921,740595.64532495,0
+CCEP.US,D,19980522,000000,18.9539,19.5428,18.9539,19.2827,703908.42260672,0
+CCEP.US,D,19980526,000000,19.3165,19.3494,19.0844,19.2488,847323.23956929,0
+CCEP.US,D,19980527,000000,19.1811,19.4441,18.9539,19.3793,795812.62496802,0
+CCEP.US,D,19980528,000000,19.5099,19.7372,19.4441,19.6404,585884.8949496,0
+CCEP.US,D,19980529,000000,19.7671,19.8406,19.4122,19.6404,379096.82013959,0
+CCEP.US,D,19980601,000000,19.8725,19.8725,19.0187,19.2488,699834.93714367,0
+CCEP.US,D,19980602,000000,18.9539,19.4779,18.5932,19.3165,857332.70029457,0
+CCEP.US,D,19980603,000000,19.3165,20.0011,19.3165,19.9711,869191.2069726,0
+CCEP.US,D,19980604,000000,20.3251,20.3251,20.0011,20.3251,898096.51090194,0
+CCEP.US,D,19980605,000000,20.2593,20.7196,20.0011,20.7196,1296649.6792268,0
+CCEP.US,D,19980608,000000,20.5901,20.6548,20.2283,20.5232,1147667.0415653,0
+CCEP.US,D,19980609,000000,20.4604,20.7835,20.1645,20.7196,720219.94487345,0
+CCEP.US,D,19980610,000000,20.7196,20.8811,20.4933,20.8153,497126.55264889,0
+CCEP.US,D,19980611,000000,20.8153,20.8153,20.1645,20.6877,481932.93791847,0
+CCEP.US,D,19980612,000000,20.7835,20.8153,20.1317,20.3251,842130.8124279,0
+CCEP.US,D,19980615,000000,20.0978,20.913,19.8406,20.7196,974803.99610673,0
+CCEP.US,D,19980616,000000,20.6548,20.8482,20.1945,20.7835,556415.98361296,0
+CCEP.US,D,19980617,000000,20.9014,21.1982,20.8704,21.0319,556796.54788065,0
+CCEP.US,D,19980618,000000,21.0628,21.0628,20.8385,20.9361,739489.11335098,0
+CCEP.US,D,19980619,000000,20.4769,20.9014,20.4769,20.9014,880305.13138777,0
+CCEP.US,D,19980622,000000,20.9014,21.001,20.6432,20.8704,352971.28999158,0
+CCEP.US,D,19980623,000000,20.9361,21.0628,20.8385,21.0628,1163233.9815691,0
+CCEP.US,D,19980624,000000,20.9361,21.001,20.3482,20.8704,1096720.0343713,0
+CCEP.US,D,19980625,000000,20.9662,21.586,20.8704,20.9361,1250138.107207,0
+CCEP.US,D,19980626,000000,20.8704,20.9361,20.5794,20.9014,1570683.8737931,0
+CCEP.US,D,19980629,000000,20.9014,20.9361,20.4769,20.5794,1154347.5990904,0
+CCEP.US,D,19980630,000000,20.6093,20.6093,20.443,20.4769,978320.07901466,0
+CCEP.US,D,19980701,000000,21.0628,21.0628,20.4111,20.5794,1080787.0080882,0
+CCEP.US,D,19980702,000000,20.5097,20.678,20.5097,20.5416,443949.93523446,0
+CCEP.US,D,19980706,000000,20.6432,20.7728,20.6093,20.6093,497126.55264889,0
+CCEP.US,D,19980707,000000,20.7089,21.001,20.5416,20.7389,1011482.9456887,0
+CCEP.US,D,19980708,000000,20.8704,20.8704,20.6093,20.6432,1837136.7731247,0
+CCEP.US,D,19980709,000000,20.678,20.9014,20.5416,20.6093,1477861.3533077,0
+CCEP.US,D,19980710,000000,20.8076,20.9014,20.443,20.9014,1465259.2985088,0
+CCEP.US,D,19980713,000000,20.8385,20.9662,20.7089,20.9662,530848.8901621,0
+CCEP.US,D,19980714,000000,20.8704,21.1982,20.8076,21.1982,312393.62494992,0
+CCEP.US,D,19980715,000000,21.1982,21.3607,21.0628,21.3298,828237.11423138,0
+CCEP.US,D,19980716,000000,21.4593,21.7562,21.4274,21.4593,2061519.7404629,0
+CCEP.US,D,19980717,000000,21.4593,21.4593,20.9361,20.9662,623678.64964181,0
+CCEP.US,D,19980720,000000,21.1035,21.1035,21.001,21.001,828052.0028077,0
+CCEP.US,D,19980721,000000,21.0628,21.0628,20.3793,20.4111,536592.51500642,0
+CCEP.US,D,19980722,000000,20.122,20.1529,17.9289,18.4858,14815839.543794,0
+CCEP.US,D,19980723,000000,18.3505,18.4143,18.0585,18.1242,2999634.4455673,0
+CCEP.US,D,19980724,000000,18.1242,18.4143,17.7287,18.0276,1728000.6620885,0
+CCEP.US,D,19980727,000000,17.9937,17.9937,17.3023,17.4706,1296464.5678031,0
+CCEP.US,D,19980728,000000,17.2394,17.2394,17.0769,17.1418,2648694.2105261,0
+CCEP.US,D,19980729,000000,17.1088,17.1088,16.8487,16.9154,1187695.5771881,0
+CCEP.US,D,19980730,000000,17.0083,17.5343,16.9474,17.5343,2387438.909046,0
+CCEP.US,D,19980731,000000,17.5343,17.5343,17.0083,17.2394,1413383.6317704,0
+CCEP.US,D,19980803,000000,17.2703,17.3023,17.1418,17.2075,3333335.5329393,0
+CCEP.US,D,19980804,000000,17.2394,17.2394,16.4861,16.6505,1830469.6594461,0
+CCEP.US,D,19980805,000000,16.5858,16.5858,14.8529,15.376,3317960.9433534,0
+CCEP.US,D,19980806,000000,15.1769,15.2484,14.6518,14.9506,2661293.1628989,0
+CCEP.US,D,19980807,000000,14.9815,15.4089,14.7881,15.144,2919030.313187,0
+CCEP.US,D,19980810,000000,15.144,15.8373,14.82,15.4737,11287399.672719,0
+CCEP.US,D,19980811,000000,15.1769,15.2068,14.7881,14.82,1938491.9995142,0
+CCEP.US,D,19980812,000000,14.9186,15.111,14.4265,14.9186,2765616.3769194,0
+CCEP.US,D,19980813,000000,14.9186,15.2784,14.7881,14.8838,3130816.3964365,0
+CCEP.US,D,19980814,000000,15.144,15.144,14.82,14.8529,1270339.0376551,0
+CCEP.US,D,19980817,000000,14.8529,15.0811,14.6518,15.0463,955718.90491085,0
+CCEP.US,D,19980818,000000,15.144,15.1769,14.5898,14.7571,1718180.4493551,0
+CCEP.US,D,19980819,000000,14.7571,15.0463,14.6904,15.0463,708170.12191954,0
+CCEP.US,D,19980820,000000,14.9815,14.9815,14.5898,14.6518,2204191.0093046,0
+CCEP.US,D,19980821,000000,14.4903,14.5231,13.8705,14.1267,1980732.5649429,0
+CCEP.US,D,19980824,000000,14.3945,14.5231,13.6771,14.0987,1148603.9742461,0
+CCEP.US,D,19980825,000000,14.0657,14.6199,14.001,14.6199,2668895.1409742,0
+CCEP.US,D,19980826,000000,14.3945,14.3945,13.2167,13.6103,2582180.2633283,0
+CCEP.US,D,19980827,000000,13.2167,13.2167,12.4944,12.9518,3316289.7698301,0
+CCEP.US,D,19980828,000000,12.9518,13.0504,12.3319,12.9847,1853441.0563973,0
+CCEP.US,D,19980831,000000,13.2806,13.2806,12.2981,12.5273,1743002.960543,0
+CCEP.US,D,19980901,000000,12.6279,12.8232,12.0032,12.5273,2605711.1311186,0
+CCEP.US,D,19980902,000000,12.6607,13.0504,12.5969,13.0186,1964795.4020917,0
+CCEP.US,D,19980903,000000,12.7584,13.152,12.7255,13.0872,1103398.5236123,0
+CCEP.US,D,19980904,000000,13.1191,13.3473,12.9218,13.0872,755792.36248146,0
+CCEP.US,D,19980908,000000,13.3473,14.0338,13.3473,14.0338,1494350.7480039,0
+CCEP.US,D,19980909,000000,14.264,14.4903,13.9043,14.264,2113954.8780406,0
+CCEP.US,D,19980910,000000,13.8705,13.8705,13.5088,13.6771,1435245.3943214,0
+CCEP.US,D,19980911,000000,13.5427,14.264,13.5427,14.1664,943858.32994874,0
+CCEP.US,D,19980914,000000,14.2949,14.4903,14.0338,14.1983,522329.62810458,0
+CCEP.US,D,19980915,000000,14.001,14.4574,14.001,14.2949,937930.62782278,0
+CCEP.US,D,19980916,000000,14.1498,14.4477,14.1498,14.4178,592553.04277031,0
+CCEP.US,D,19980917,000000,14.2872,14.4178,14.087,14.4178,1313324.1853467,0
+CCEP.US,D,19980918,000000,14.2872,14.4477,14.117,14.4178,1287940.1350354,0
+CCEP.US,D,19980921,000000,14.2872,14.3182,13.4982,13.9556,1359464.5003771,0
+CCEP.US,D,19980922,000000,13.9556,14.0532,13.6258,13.7244,1092462.4716266,0
+CCEP.US,D,19980923,000000,13.7573,14.5473,13.7244,14.4777,718177.51436075,0
+CCEP.US,D,19980924,000000,14.4777,14.5783,13.7573,13.9556,847504.21442484,0
+CCEP.US,D,19980925,000000,13.6258,13.7959,13.4024,13.5301,758758.28182851,0
+CCEP.US,D,19980928,000000,13.6258,13.8598,13.0708,13.5301,1308876.3404681,0
+CCEP.US,D,19980929,000000,13.5629,13.6258,13.3686,13.5958,1019828.4718849,0
+CCEP.US,D,19980930,000000,13.5301,13.5301,12.8783,13.2341,1088940.1838665,0
+CCEP.US,D,19981001,000000,13.0388,13.1993,11.9897,11.9897,1272371.1267475,0
+CCEP.US,D,19981002,000000,13.6258,13.6258,12.2508,13.0079,8493250.2830015,0
+CCEP.US,D,19981005,000000,12.974,13.6258,12.8077,13.5629,4489352.237269,0
+CCEP.US,D,19981006,000000,14.0213,14.6421,13.9556,14.5783,7429509.0380226,0
+CCEP.US,D,19981007,000000,14.6749,15.4611,14.5473,15.1333,35583891.413852,0
+CCEP.US,D,19981008,000000,15.0037,15.8556,15.0037,15.5269,8315187.5714072,0
+CCEP.US,D,19981009,000000,15.6642,16.2183,15.1005,16.0829,4609975.5979939,0
+CCEP.US,D,19981012,000000,16.2511,16.7395,16.2511,16.4755,3420606.7789985,0
+CCEP.US,D,19981013,000000,16.3798,16.5799,16.052,16.0829,4050399.276332,0
+CCEP.US,D,19981014,000000,16.0829,16.0829,15.6642,15.6951,2928488.5762093,0
+CCEP.US,D,19981015,000000,15.6642,15.7919,15.4611,15.727,3091166.3567972,0
+CCEP.US,D,19981016,000000,15.727,15.9224,15.5597,15.758,2513805.8946153,0
+CCEP.US,D,19981019,000000,15.758,16.0829,15.5269,16.0829,5757096.6125664,0
+CCEP.US,D,19981020,000000,16.2511,17.3632,16.1216,17.2008,3679083.3408393,0
+CCEP.US,D,19981021,000000,17.2964,18.4094,17.2964,17.8215,7760622.7020311,0
+CCEP.US,D,19981022,000000,17.8215,18.9722,17.7229,18.6416,4844919.2237603,0
+CCEP.US,D,19981023,000000,18.5438,19.067,18.2151,18.9027,2485641.0363806,0
+CCEP.US,D,19981026,000000,18.9027,19.36,18.804,18.804,1834912.3336145,0
+CCEP.US,D,19981027,000000,19.0032,19.2604,18.6077,18.7382,2200485.6784049,0
+CCEP.US,D,19981028,000000,18.6077,18.8359,18.51,18.6754,1794331.5661468,0
+CCEP.US,D,19981029,000000,18.7073,18.8688,18.4094,18.804,1998339.8671754,0
+CCEP.US,D,19981030,000000,18.8688,19.0032,18.6077,18.8688,2782848.2855945,0
+CCEP.US,D,19981102,000000,19.1318,19.7845,19.0351,19.6549,3182507.9858933,0
+CCEP.US,D,19981103,000000,19.6549,20.3482,19.36,20.1152,1608120.8494844,0
+CCEP.US,D,19981104,000000,20.2448,20.4769,19.5264,20.1152,2428386.7969351,0
+CCEP.US,D,19981105,000000,19.917,20.0495,19.6549,19.8193,2147678.2496958,0
+CCEP.US,D,19981106,000000,19.8193,19.8193,19.36,19.36,1204189.1084524,0
+CCEP.US,D,19981109,000000,19.3958,19.8193,19.1637,19.7226,1604783.673148,0
+CCEP.US,D,19981110,000000,19.7845,20.735,19.7845,20.5726,2021865.5642556,0
+CCEP.US,D,19981111,000000,20.5726,20.5726,19.7845,20.0495,1523069.9063675,0
+CCEP.US,D,19981112,000000,19.917,20.443,19.858,20.3793,937557.30254932,0
+CCEP.US,D,19981113,000000,20.443,21.1576,20.443,21.0628,1665556.0637855,0
+CCEP.US,D,19981116,000000,20.9662,21.586,20.6374,21.4883,3557723.6709877,0
+CCEP.US,D,19981117,000000,20.9014,20.9662,20.18,20.443,3365766.2270549,0
+CCEP.US,D,19981118,000000,20.443,20.443,19.6897,19.9537,1624790.1848941,0
+CCEP.US,D,19981119,000000,20.3144,20.443,20.2448,20.3793,1030200.9164633,0
+CCEP.US,D,19981120,000000,20.443,20.5097,20.2786,20.3793,979436.95240894,0
+CCEP.US,D,19981123,000000,20.5097,20.9361,20.2786,20.8385,1160829.6013454,0
+CCEP.US,D,19981124,000000,20.8385,20.9662,20.6713,20.9662,883827.41914791,0
+CCEP.US,D,19981125,000000,20.9662,21.001,20.7031,20.8076,626273.31199946,0
+CCEP.US,D,19981127,000000,20.735,20.735,20.5097,20.5726,207340.30665498,0
+CCEP.US,D,19981130,000000,20.5097,20.5416,19.8193,19.858,1621456.1109837,0
+CCEP.US,D,19981201,000000,19.7845,19.858,19.3271,19.623,2563093.1038483,0
+CCEP.US,D,19981202,000000,19.6133,19.8725,19.1879,19.8725,1254584.9179435,0
+CCEP.US,D,19981203,000000,19.8725,20.5291,19.742,20.4314,1469145.6042642,0
+CCEP.US,D,19981204,000000,20.3676,20.6267,20.2332,20.4991,1470631.6663637,0
+CCEP.US,D,19981207,000000,20.2003,20.5949,19.9421,20.5949,964798.67194957,0
+CCEP.US,D,19981208,000000,20.5291,20.5291,20.1693,20.1693,1470261.4435164,0
+CCEP.US,D,19981209,000000,19.975,19.975,19.6462,19.8725,1280716.6529437,0
+CCEP.US,D,19981210,000000,19.742,19.7729,19.1531,19.1531,857699.82071583,0
+CCEP.US,D,19981211,000000,18.4955,18.5932,17.8437,18.1349,3238101.3932359,0
+CCEP.US,D,19981214,000000,17.5131,18.0033,17.5131,17.6426,2020384.6728662,0
+CCEP.US,D,19981215,000000,17.4483,18.8253,17.3139,18.8253,2753571.7246757,0
+CCEP.US,D,19981216,000000,18.3012,18.3012,17.8437,18.0033,1537341.0664056,0
+CCEP.US,D,19981217,000000,18.2054,18.3012,17.7074,18.0362,731329.7327205,0
+CCEP.US,D,19981218,000000,17.779,17.8437,17.3516,17.3516,4640175.6477471,0
+CCEP.US,D,19981221,000000,17.3516,18.1349,17.3139,17.3139,1088380.7130273,0
+CCEP.US,D,19981222,000000,17.3516,17.8437,17.3516,17.8437,925885.97557903,0
+CCEP.US,D,19981223,000000,17.5788,19.4122,17.5788,19.4122,1789329.4211391,0
+CCEP.US,D,19981224,000000,18.9539,19.3494,18.9539,19.2188,435425.50246678,0
+CCEP.US,D,19981228,000000,19.2827,19.5167,18.8562,18.921,543635.02224261,0
+CCEP.US,D,19981229,000000,18.921,19.6462,18.89,19.6133,649805.21393185,0
+CCEP.US,D,19981230,000000,19.6782,19.6782,18.89,19.0912,941264.70173313,0
+CCEP.US,D,19981231,000000,19.1212,19.1212,18.3659,18.7586,894943.41184714,0
+CCEP.US,D,19990104,000000,18.7934,18.7934,18.0033,18.1648,2567357.9055873,0
+CCEP.US,D,19990105,000000,18.2354,18.3659,17.9076,17.9395,1572355.0473164,0
+CCEP.US,D,19990106,000000,17.9395,18.0681,17.6107,18.0681,1790814.4490968,0
+CCEP.US,D,19990107,000000,17.779,17.8089,17.0876,17.279,1631832.6921304,0
+CCEP.US,D,19990108,000000,17.1195,17.5131,17.0557,17.4801,3070040.9033727,0
+CCEP.US,D,19990111,000000,17.3845,17.779,17.3516,17.7074,1204377.3223022,0
+CCEP.US,D,19990112,000000,17.7074,18.0033,17.6107,18.0033,1435245.3943214,0
+CCEP.US,D,19990113,000000,17.5788,18.3012,17.4801,18.0033,1229017.8244926,0
+CCEP.US,D,19990114,000000,18.0033,18.2354,17.8738,17.9724,1600707.0852588,0
+CCEP.US,D,19990115,000000,18.3659,19.0563,18.102,18.89,2119142.1344719,0
+CCEP.US,D,19990119,000000,18.8562,19.1212,18.7586,18.7934,2950347.2363344,0
+CCEP.US,D,19990120,000000,18.7934,18.7934,17.8437,17.8437,1995928.2479574,0
+CCEP.US,D,19990121,000000,17.8738,17.9724,17.6107,17.8089,2910694.0942691,0
+CCEP.US,D,19990122,000000,17.7074,18.102,17.546,17.8089,1104873.2101496,0
+CCEP.US,D,19990125,000000,17.779,17.9076,17.6426,17.8089,1208266.7304836,0
+CCEP.US,D,19990126,000000,17.8437,18.2054,17.6426,18.1349,2049479.2247873,0
+CCEP.US,D,19990127,000000,18.0033,18.8253,17.7404,18.7586,2153235.7289745,0
+CCEP.US,D,19990128,000000,18.8562,19.0563,18.7267,18.8253,1189550.827993,0
+CCEP.US,D,19990129,000000,18.7934,18.7934,18.2693,18.5622,1233280.5579475,0
+CCEP.US,D,19990201,000000,18.5284,18.5284,18.1648,18.2354,582729.72761075,0
+CCEP.US,D,19990202,000000,17.9395,18.2693,17.9241,18.0033,941999.9767177,0
+CCEP.US,D,19990203,000000,18.0033,18.1648,17.9395,18.102,1551050.6873204,0
+CCEP.US,D,19990204,000000,18.0033,18.102,17.9076,17.9724,848063.68526403,0
+CCEP.US,D,19990205,000000,17.9724,18.0681,17.5788,17.6426,769321.00854077,0
+CCEP.US,D,19990208,000000,17.4483,17.5788,17.1505,17.5788,1108395.4979098,0
+CCEP.US,D,19990209,000000,17.4483,17.5131,16.9241,17.0209,1550495.3530494,0
+CCEP.US,D,19990210,000000,16.9241,16.957,16.695,16.8875,1124881.7901798,0
+CCEP.US,D,19990211,000000,16.9241,17.2172,16.6621,17.1824,948490.25210894,0
+CCEP.US,D,19990212,000000,17.0557,17.0557,16.8526,17.0209,914214.64860874,0
+CCEP.US,D,19990216,000000,17.3139,17.6107,17.3139,17.5788,1060212.7523667,0
+CCEP.US,D,19990217,000000,17.3516,17.7074,17.0876,17.1195,437465.86469541,0
+CCEP.US,D,19990218,000000,17.0209,17.2172,16.8526,16.9241,731152.89443308,0
+CCEP.US,D,19990219,000000,16.7897,17.3845,16.5316,17.1824,1627385.8813939,0
+CCEP.US,D,19990222,000000,16.7897,16.8526,16.3972,16.7897,2924222.7403283,0
+CCEP.US,D,19990223,000000,16.8526,17.279,16.7897,16.957,1752643.232563,0
+CCEP.US,D,19990224,000000,16.957,17.0557,16.8226,16.9241,1377803.9751681,0
+CCEP.US,D,19990225,000000,16.957,16.957,16.6621,16.8875,1071335.9840601,0
+CCEP.US,D,19990226,000000,16.8875,16.8875,16.138,16.2647,1062069.0373136,0
+CCEP.US,D,19990301,000000,15.8083,16.6264,15.8083,16.5644,1349273.0306542,0
+CCEP.US,D,19990302,000000,16.4987,17.0209,16.4261,16.5316,1412267.7925181,0
+CCEP.US,D,19990303,000000,16.4261,17.3845,16.4261,16.8875,2741526.0382899,0
+CCEP.US,D,19990304,000000,17.0209,18.3659,17.0209,17.9076,1932556.024252,0
+CCEP.US,D,19990305,000000,17.9724,18.3012,17.8089,18.2354,1927743.1272363,0
+CCEP.US,D,19990308,000000,17.9076,18.1648,17.7404,18.1349,910322.13800124,0
+CCEP.US,D,19990309,000000,18.0033,18.3012,17.8738,18.1648,663517.9372728,0
+CCEP.US,D,19990310,000000,18.2054,18.2054,17.7404,17.9076,1306837.0123815,0
+CCEP.US,D,19990311,000000,17.9076,18.0362,17.6745,17.779,1727260.2163938,0
+CCEP.US,D,19990312,000000,17.8089,18.0681,17.8089,18.0033,1006300.8599676,0
+CCEP.US,D,19990315,000000,17.9395,18.5284,17.9395,18.4627,1183257.0395878,0
+CCEP.US,D,19990316,000000,18.8562,18.921,18.6966,18.8253,2015383.5620006,0
+CCEP.US,D,19990317,000000,18.8455,18.8455,18.4191,18.5816,1105428.5444206,0
+CCEP.US,D,19990318,000000,18.452,18.9114,18.452,18.8455,625353.95973324,0
+CCEP.US,D,19990319,000000,18.5816,18.8146,18.3563,18.3863,941634.92458049,0
+CCEP.US,D,19990322,000000,17.9289,18.0276,17.8554,17.8912,939226.40778856,0
+CCEP.US,D,19990323,000000,17.6658,17.6958,17.3023,17.3023,966092.38363129,0
+CCEP.US,D,19990324,000000,17.3362,17.5662,17.2075,17.2394,1069857.1609547,0
+CCEP.US,D,19990325,000000,17.2703,17.5343,17.2075,17.5343,488980.61586482,0
+CCEP.US,D,19990326,000000,17.5343,17.5343,16.9415,17.0721,1091722.0259319,0
+CCEP.US,D,19990329,000000,16.3546,17.5662,16.3546,17.4957,935333.89718107,0
+CCEP.US,D,19990330,000000,16.55,16.9726,16.5151,16.55,1460811.4536303,0
+CCEP.US,D,19990331,000000,16.315,16.4165,15.758,15.8866,2233093.210808,0
+CCEP.US,D,19990401,000000,16.0258,16.1216,15.6304,16.1216,1206411.4796787,0
+CCEP.US,D,19990405,000000,15.8267,16.4504,15.8267,16.315,1307028.3286574,0
+CCEP.US,D,19990406,000000,15.8866,16.2812,15.8866,16.2812,1100057.2107078,0
+CCEP.US,D,19990407,000000,16.2511,16.2511,15.4002,15.5965,1280159.2503886,0
+CCEP.US,D,19990408,000000,15.5965,15.758,15.3654,15.5965,1369280.5765424,0
+CCEP.US,D,19990409,000000,15.5965,15.758,15.202,15.727,1140445.6277576,0
+CCEP.US,D,19990412,000000,15.727,15.99,15.3654,15.99,801372.17253068,0
+CCEP.US,D,19990413,000000,16.55,16.7453,15.8866,15.9224,1229017.8244926,0
+CCEP.US,D,19990414,000000,15.9224,15.99,15.3006,15.3006,1015933.8929933,0
+CCEP.US,D,19990415,000000,15.5656,15.727,15.2377,15.6951,1428760.2896404,0
+CCEP.US,D,19990416,000000,16.0258,16.2812,15.8866,16.0258,1302946.5700581,0
+CCEP.US,D,19990419,000000,16.0258,16.2511,15.495,15.5269,1110805.0488437,0
+CCEP.US,D,19990420,000000,15.8866,16.4504,15.8866,16.2812,2677230.3257501,0
+CCEP.US,D,19990421,000000,16.4165,17.4657,16.2812,17.4657,1370763.536216,0
+CCEP.US,D,19990422,000000,17.4657,17.4657,17.0721,17.2703,1286458.2095039,0
+CCEP.US,D,19990423,000000,17.2703,17.398,17.0721,17.2703,606447.77510885,0
+CCEP.US,D,19990426,000000,17.2394,17.4657,17.1707,17.4318,770241.39494902,0
+CCEP.US,D,19990427,000000,17.4657,18.9114,17.4657,18.8785,3376316.5440629,0
+CCEP.US,D,19990428,000000,18.8785,19.1763,18.8455,19.1763,2341305.8330099,0
+CCEP.US,D,19990429,000000,19.1405,19.3068,18.2837,18.4191,725960.46729167,0
+CCEP.US,D,19990430,000000,18.2837,18.6125,17.7287,18.1242,939226.40778856,0
+CCEP.US,D,19990503,000000,18.0276,18.4858,18.0276,18.452,514918.96630508,0
+CCEP.US,D,19990504,000000,18.3234,18.3863,17.9607,17.9607,423751.07307039,0
+CCEP.US,D,19990505,000000,17.9937,18.452,17.6001,18.452,578468.02829792,0
+CCEP.US,D,19990506,000000,18.3863,18.3863,17.6339,17.8554,801741.36123601,0
+CCEP.US,D,19990507,000000,17.8912,18.1242,17.1707,17.2075,1151197.6024617,0
+CCEP.US,D,19990510,000000,17.5343,17.6958,17.1707,17.2394,526963.61854883,0
+CCEP.US,D,19990511,000000,17.2394,17.8554,17.103,17.7616,561610.47903843,0
+CCEP.US,D,19990512,000000,17.6339,17.6658,17.2394,17.4318,593295.5567491,0
+CCEP.US,D,19990513,000000,17.4318,17.7954,17.2394,17.6658,384843.54741,0
+CCEP.US,D,19990514,000000,17.3023,17.6001,17.103,17.4957,763567.04227613,0
+CCEP.US,D,19990517,000000,17.398,17.398,17.103,17.2075,533633.83465359,0
+CCEP.US,D,19990518,000000,17.2075,17.8912,17.0721,17.8554,1074303.9716912,0
+CCEP.US,D,19990519,000000,18.5168,18.6125,18.0904,18.2218,3559206.6306612,0
+CCEP.US,D,19990520,000000,18.2218,18.5816,18.1551,18.3863,897537.04006276,0
+CCEP.US,D,19990521,000000,18.3563,18.5168,18.1551,18.5168,939038.19393878,0
+CCEP.US,D,19990524,000000,18.6464,18.8146,18.4858,18.715,1371134.7932054,0
+CCEP.US,D,19990525,000000,18.6464,19.2401,18.6125,19.0737,2063743.1458312,0
+CCEP.US,D,19990526,000000,18.9423,19.5041,18.6812,19.1105,1948865.4782347,0
+CCEP.US,D,19990527,000000,18.9771,18.9771,18.4191,18.7827,923660.50192671,0
+CCEP.US,D,19990528,000000,18.7827,19.3687,18.7827,19.0399,1523993.3952018,0
+CCEP.US,D,19990601,000000,18.9771,18.9771,18.4191,18.6464,1264227.2582475,0
+CCEP.US,D,19990602,000000,18.6464,18.6464,18.189,18.2218,668151.92771706,0
+CCEP.US,D,19990603,000000,18.3563,18.5816,18.2218,18.5168,447661.4709864,0
+CCEP.US,D,19990604,000000,18.6125,19.4345,18.4858,19.4345,1617753.8825102,0
+CCEP.US,D,19990607,000000,19.1763,19.6984,19.1105,19.6028,1138782.7273706,0
+CCEP.US,D,19990608,000000,19.3687,19.5369,18.8455,19.0399,1000556.2009813,0
+CCEP.US,D,19990609,000000,18.7827,19.3387,18.7827,19.3387,748188.31612203,0
+CCEP.US,D,19990610,000000,19.0399,19.1763,18.5816,18.8455,693351.90074665,0
+CCEP.US,D,19990611,000000,18.715,18.8455,17.7954,18.3234,1095052.9974161,0
+CCEP.US,D,19990614,000000,18.452,18.6812,18.2509,18.5168,553827.52610751,0
+CCEP.US,D,19990615,000000,17.9289,18.4858,17.9289,17.9607,1264782.5925185,0
+CCEP.US,D,19990616,000000,17.8805,17.8805,17.2907,17.6224,2340379.2417494,0
+CCEP.US,D,19990617,000000,17.8805,17.8805,17.2588,17.5518,797482.76434929,0
+CCEP.US,D,19990618,000000,17.5836,17.5836,16.8285,16.8971,2316662.2283934,0
+CCEP.US,D,19990621,000000,17.1572,17.5189,16.8584,17.4212,2395039.8529794,0
+CCEP.US,D,19990622,000000,17.3864,17.8805,17.1244,17.1572,2274783.6126758,0
+CCEP.US,D,19990623,000000,17.2907,17.3574,16.9619,17.0276,824722.06546547,0
+CCEP.US,D,19990624,000000,16.93,16.9948,16.5374,16.667,1815082.6601558,0
+CCEP.US,D,19990625,000000,16.667,17.1882,16.6505,16.7627,627569.09196523,0
+CCEP.US,D,19990628,000000,16.8971,17.2588,16.7627,16.8971,743565.70124013,0
+CCEP.US,D,19990629,000000,16.5684,17.8805,16.3681,17.5518,1728182.6710861,0
+CCEP.US,D,19990630,000000,17.1572,17.1572,15.6458,15.6458,3775806.6450685,0
+CCEP.US,D,19990701,000000,16.1022,16.7627,16.1022,16.6312,3390968.2683686,0
+CCEP.US,D,19990702,000000,16.8285,17.0934,16.7307,16.93,969057.26883631,0
+CCEP.US,D,19990706,000000,16.93,16.93,16.3382,16.401,835464.73289126,0
+CCEP.US,D,19990707,000000,16.401,16.401,16.0084,16.1757,1386697.5966411,0
+CCEP.US,D,19990708,000000,16.3053,16.3053,15.9427,16.0084,1414673.2068839,0
+CCEP.US,D,19990709,000000,16.0084,16.6989,16.0084,16.3053,1729104.0916363,0
+CCEP.US,D,19990712,000000,16.433,16.4658,15.846,16.1757,546599.90744763,0
+CCEP.US,D,19990713,000000,15.846,16.2396,15.846,16.0084,2053925.0013818,0
+CCEP.US,D,19990714,000000,15.8131,15.9427,15.5801,15.6139,1567910.3048641,0
+CCEP.US,D,19990715,000000,15.6139,16.0413,15.5801,15.846,1471003.9574952,0
+CCEP.US,D,19990716,000000,15.8779,16.0084,15.6458,15.7745,805442.55556763,0
+CCEP.US,D,19990719,000000,15.7096,15.7745,15.317,15.4514,1086529.5987905,0
+CCEP.US,D,19990720,000000,15.5801,15.846,15.2523,15.4514,1144708.3612124,0
+CCEP.US,D,19990721,000000,15.7096,15.7096,14.9863,15.052,1190295.4102559,0
+CCEP.US,D,19990722,000000,15.052,15.2204,14.761,14.761,1040210.3771886,0
+CCEP.US,D,19990723,000000,14.7929,14.8887,14.2311,14.3665,1601816.7196588,0
+CCEP.US,D,19990726,000000,14.0059,14.2949,13.8347,13.8705,2267559.0964419,0
+CCEP.US,D,19990727,000000,14.264,14.9544,14.1664,14.6575,3780253.455805,0
+CCEP.US,D,19990728,000000,14.7929,15.5182,14.761,15.2523,5452853.0609687,0
+CCEP.US,D,19990729,000000,15.052,15.3489,14.9863,15.3489,2764874.8970826,0
+CCEP.US,D,19990730,000000,15.4853,15.4853,14.8887,15.3489,2512512.1829335,0
+CCEP.US,D,19990802,000000,15.1865,15.1865,14.7929,14.8887,799890.24699918,0
+CCEP.US,D,19990803,000000,14.9235,15.1227,14.9235,15.0192,712987.15550342,0
+CCEP.US,D,19990804,000000,15.0192,15.0192,14.1983,14.2311,3447474.8231252,0
+CCEP.US,D,19990805,000000,14.2311,14.264,13.9043,14.1325,1948490.0846771,0
+CCEP.US,D,19990806,000000,14.4004,14.7929,14.2949,14.3665,1737635.7633983,0
+CCEP.US,D,19990809,000000,14.3665,14.8887,14.3665,14.8587,1288124.2123171,0
+CCEP.US,D,19990810,000000,14.8587,15.0192,14.7282,14.8887,1814898.5828741,0
+CCEP.US,D,19990811,000000,14.8258,14.9863,14.6575,14.8258,1864372.9718149,0
+CCEP.US,D,19990812,000000,14.8887,15.0192,14.7282,14.7282,937188.11384399,0
+CCEP.US,D,19990813,000000,14.8258,15.3489,14.8258,15.2204,1702427.3637854,0
+CCEP.US,D,19990816,000000,15.1546,15.1865,14.6575,14.7282,1139149.8477919,0
+CCEP.US,D,19990817,000000,14.7282,14.8258,14.6237,14.7929,1352421.9931409,0
+CCEP.US,D,19990818,000000,14.7929,14.9235,14.6904,14.8587,785625.29181328,0
+CCEP.US,D,19990819,000000,14.8258,14.8258,14.3288,14.5628,1488418.9093097,0
+CCEP.US,D,19990820,000000,14.6237,14.6237,14.1325,14.4004,1030200.9164633,0
+CCEP.US,D,19990823,000000,14.4632,14.6575,14.4323,14.6237,929963.5976102,0
+CCEP.US,D,19990824,000000,14.5628,14.8587,14.4942,14.7929,1005558.3459888,0
+CCEP.US,D,19990825,000000,14.7929,15.1227,14.6575,15.052,2276635.7610546,0
+CCEP.US,D,19990826,000000,14.9863,15.3489,14.9863,15.317,1581617.8574948,0
+CCEP.US,D,19990827,000000,15.317,15.4128,14.8587,14.8887,717437.06866602,0
+CCEP.US,D,19990830,000000,14.8887,14.9544,14.529,14.6904,850658.34762168,0
+CCEP.US,D,19990831,000000,14.9863,15.052,14.7929,14.9544,1992593.1399051,0
+CCEP.US,D,19990901,000000,14.9544,14.9544,14.5628,14.6904,601817.92123272,0
+CCEP.US,D,19990902,000000,14.4942,14.4942,14.1983,14.2949,602001.99851437,0
+CCEP.US,D,19990903,000000,14.4004,14.4942,14.1983,14.2311,1103398.5236123,0
+CCEP.US,D,19990907,000000,14.2311,14.2311,14.0059,14.1025,886053.92694225,0
+CCEP.US,D,19990908,000000,14.1025,14.264,13.8076,14.1664,810452.97371144,0
+CCEP.US,D,19990909,000000,14.1664,14.1664,13.6771,13.708,786735.96035538,0
+CCEP.US,D,19990910,000000,13.7399,13.7737,13.4121,13.443,893092.29761032,0
+CCEP.US,D,19990913,000000,13.3782,13.7399,13.2806,13.3782,880305.13138777,0
+CCEP.US,D,19990914,000000,13.2506,13.3473,12.8493,12.9847,931812.64356296,0
+CCEP.US,D,19990915,000000,13.1045,13.4333,12.974,13.1375,1753385.7465418,0
+CCEP.US,D,19990916,000000,13.1993,13.3028,12.9034,13.0708,845285.97976675,0
+CCEP.US,D,19990917,000000,13.1694,13.4333,13.1045,13.1045,1537341.0664056,0
+CCEP.US,D,19990920,000000,13.2341,13.2651,12.8387,13.1993,765984.86634635,0
+CCEP.US,D,19990921,000000,13.3686,13.5958,13.2651,13.3686,1489162.4574306,0
+CCEP.US,D,19990922,000000,13.4333,13.5629,13.0388,13.4663,1332038.0195532,0
+CCEP.US,D,19990923,000000,13.4663,13.4663,12.6781,12.8077,1257736.9828562,0
+CCEP.US,D,19990924,000000,12.8387,13.1045,12.5746,12.8077,746714.66372679,0
+CCEP.US,D,19990927,000000,13.1045,13.1045,12.5099,12.5746,628125.46037832,0
+CCEP.US,D,19990928,000000,12.5099,12.7429,12.0196,12.2459,1261631.5617478,0
+CCEP.US,D,19990929,000000,12.3794,12.5746,12.1811,12.2459,1044281.7943675,0
+CCEP.US,D,19990930,000000,12.2797,12.2797,11.8514,11.8852,1309242.4267473,0
+CCEP.US,D,19991001,000000,11.7886,11.8185,11.5554,11.7218,1723923.0400573,0
+CCEP.US,D,19991004,000000,11.8514,11.9848,11.2577,11.5236,1318880.6304833,0
+CCEP.US,D,19991005,000000,11.7886,11.7886,11.425,11.5865,1090243.2028265,0
+CCEP.US,D,19991006,000000,11.7218,12.7749,11.7218,12.7429,1367052.0004641,0
+CCEP.US,D,19991007,000000,12.7749,13.1045,12.4132,12.478,1270154.9603735,0
+CCEP.US,D,19991008,000000,12.5746,12.8387,12.5418,12.8077,765613.60935696,0
+CCEP.US,D,19991011,000000,12.8077,12.8077,12.5746,12.5746,709097.74732202,0
+CCEP.US,D,19991012,000000,12.5099,12.5418,12.0835,12.2459,587554.00018885,0
+CCEP.US,D,19991013,000000,12.3165,12.3165,11.6599,11.6599,627386.04882562,0
+CCEP.US,D,19991014,000000,11.6599,12.3165,11.6599,12.0515,1205856.1454076,0
+CCEP.US,D,19991015,000000,12.3165,12.3165,11.5865,11.6203,1007410.4943677,0
+CCEP.US,D,19991018,000000,11.7218,12.0515,11.5236,11.9491,629052.05163877,0
+CCEP.US,D,19991019,000000,12.2459,12.3794,11.8514,12.0515,984066.80628507,0
+CCEP.US,D,19991020,000000,12.1811,12.3165,11.9491,12.2459,1647584.7435579,0
+CCEP.US,D,19991021,000000,12.2459,12.4461,12.0196,12.2459,702061.44493801,0
+CCEP.US,D,19991022,000000,12.3494,12.5099,12.2459,12.478,1379660.2601151,0
+CCEP.US,D,19991025,000000,12.4461,12.6462,12.2797,12.478,775616.86523004,0
+CCEP.US,D,19991026,000000,12.4132,12.5746,12.1482,12.4461,1186585.942788,0
+CCEP.US,D,19991027,000000,12.6085,12.8715,12.2797,12.7749,981474.21221148,0
+CCEP.US,D,19991028,000000,13.1045,13.2651,12.974,13.2341,1578469.9291501,0
+CCEP.US,D,19991029,000000,13.4333,13.824,13.3028,13.4663,1191406.078798,0
+CCEP.US,D,19991101,000000,13.4663,13.4663,13.0708,13.3028,637946.70725381,0
+CCEP.US,D,19991102,000000,13.3357,13.3357,12.6462,12.6462,916808.27682436,0
+CCEP.US,D,19991103,000000,12.8387,13.4982,12.6781,13.4663,1154535.8129401,0
+CCEP.US,D,19991104,000000,13.3686,13.4024,12.1154,12.3165,2039832.7479152,0
+CCEP.US,D,19991105,000000,12.3165,12.5099,12.0515,12.1154,1546234.6878787,0
+CCEP.US,D,19991108,000000,12.1154,12.5418,12.0196,12.4132,1829908.1203229,0
+CCEP.US,D,19991109,000000,12.4461,12.4461,11.6203,11.8185,1689644.334131,0
+CCEP.US,D,19991110,000000,11.688,11.9491,11.3272,11.5236,1904207.0887357,0
+CCEP.US,D,19991111,000000,11.5554,11.5865,10.0431,10.7345,11102293.419746,0
+CCEP.US,D,19991112,000000,10.9279,11.4897,10.602,11.4578,4046699.1161423,0
+CCEP.US,D,19991115,000000,11.6599,11.7886,11.425,11.5865,2974801.5929591,0
+CCEP.US,D,19991117,000000,11.6599,12.1154,11.5554,11.5554,1295169.8219794,0
+CCEP.US,D,19991118,000000,11.5865,11.6599,11.4897,11.5865,1739668.8866327,0
+CCEP.US,D,19991119,000000,11.7886,11.9181,11.5236,11.5554,1530484.7047351,0
+CCEP.US,D,19991122,000000,11.5865,12.1811,11.5554,11.8852,2585511.2348125,0
+CCEP.US,D,19991123,000000,11.8852,11.9848,11.6599,11.8185,1695578.2411092,0
+CCEP.US,D,19991124,000000,11.9491,12.0515,11.8514,11.8852,2687606.9068967,0
+CCEP.US,D,19991126,000000,11.9848,11.9848,11.5865,11.5865,720777.34742856,0
+CCEP.US,D,19991129,000000,11.6203,11.6599,11.1948,11.2915,1595335.751546,0
+CCEP.US,D,19991130,000000,11.2577,11.3611,11.0333,11.16,1965535.8477864,0
+CCEP.US,D,19991201,000000,11.0865,11.2142,11.0159,11.1194,1822309.2446736,0
+CCEP.US,D,19991202,000000,10.9802,11.0527,10.5546,10.5904,4265332.253784,0
+CCEP.US,D,19991203,000000,10.4917,10.8854,10.4599,10.6523,3626649.2374035,0
+CCEP.US,D,19991206,000000,10.6851,10.6851,10.0924,10.1253,2474342.0005419,0
+CCEP.US,D,19991207,000000,10.2288,10.2916,9.76365,9.79556,3222350.3759504,0
+CCEP.US,D,19991208,000000,9.82647,10.0286,9.49772,9.49772,2801563.1539429,0
+CCEP.US,D,19991209,000000,9.59926,9.63408,8.8719,8.93736,3696693.7454978,0
+CCEP.US,D,19991210,000000,8.97082,9.92996,8.9042,9.69886,5523260.5529162,0
+CCEP.US,D,19991213,000000,10.2916,10.2916,9.49772,9.49772,5195301.0221044,0
+CCEP.US,D,19991214,000000,9.43294,9.73077,9.37009,9.53157,2765065.1792165,0
+CCEP.US,D,19991215,000000,9.49772,9.76365,9.43294,9.63408,2511584.5575311,0
+CCEP.US,D,19991216,000000,9.49772,9.56348,9.20183,9.33527,1860111.2725021,0
+CCEP.US,D,19991217,000000,9.49772,9.49772,9.23567,9.46775,3794523.581701,0
+CCEP.US,D,19991220,000000,9.40006,9.56348,9.40006,9.56348,3172501.6275941,0
+CCEP.US,D,19991221,000000,9.56348,9.89905,9.56348,9.69886,2932556.8909622,0
+CCEP.US,D,19991222,000000,9.76365,9.82647,9.59926,9.76365,4541603.297565,0
+CCEP.US,D,19991223,000000,9.76365,9.89905,9.69886,9.82647,1497872.0016219,0
+CCEP.US,D,19991227,000000,9.79556,10.2288,9.59926,10.0606,2126372.8555578,0
+CCEP.US,D,19991228,000000,10.2607,10.6214,10.0606,10.3573,2214935.7450145,0
+CCEP.US,D,19991229,000000,10.5546,10.9192,10.5546,10.6214,2440058.1239053,0
+CCEP.US,D,19991230,000000,10.8854,10.9192,10.7567,10.7567,1379660.2601151,0
+CCEP.US,D,19991231,000000,10.6214,10.7171,10.6214,10.6214,865297.66222307,0
+CCEP.US,D,20000103,000000,10.3573,10.6214,9.89905,10.5256,2095980.4553868,0
+CCEP.US,D,20000104,000000,10.6214,10.6523,10.2288,10.2607,2658697.4663992,0
+CCEP.US,D,20000105,000000,10.2288,10.5546,10.2288,10.4222,3715217.2975704,0
+CCEP.US,D,20000106,000000,10.3893,10.8535,10.3893,10.8535,2842879.1963953,0
+CCEP.US,D,20000107,000000,11.0527,11.1493,10.5546,10.9802,6779330.4988172,0
+CCEP.US,D,20000110,000000,11.3514,11.4153,10.9192,10.9192,1392258.1783458,0
+CCEP.US,D,20000111,000000,11.0865,11.1493,10.7886,10.9802,1606455.8808133,0
+CCEP.US,D,20000112,000000,11.2809,11.3514,11.1493,11.3514,1948490.0846771,0
+CCEP.US,D,20000113,000000,11.3089,11.3514,11.0527,11.1493,1119697.6361747,0
+CCEP.US,D,20000114,000000,11.2142,11.3514,11.0865,11.248,1067077.3871734,0
+CCEP.US,D,20000118,000000,11.2809,11.9065,11.2142,11.7092,1892354.7869099,0
+CCEP.US,D,20000119,000000,11.5748,11.7092,11.4153,11.6483,1836392.1908619,0
+CCEP.US,D,20000120,000000,11.6802,11.8745,11.5748,11.8388,1538083.5803844,0
+CCEP.US,D,20000121,000000,11.8745,12.6665,11.8078,12.4354,2724481.3093227,0
+CCEP.US,D,20000124,000000,12.4673,12.4673,12.1366,12.2381,1593110.2778936,0
+CCEP.US,D,20000125,000000,12.2739,13.6886,12.2739,13.4933,5342240.1951111,0
+CCEP.US,D,20000126,000000,13.5243,13.8202,13.4594,13.5581,2860298.284778,0
+CCEP.US,D,20000127,000000,13.5581,13.6886,12.4006,12.5689,3181405.5904874,0
+CCEP.US,D,20000128,000000,12.5689,12.6027,11.7769,11.8745,1815826.2082765,0
+CCEP.US,D,20000131,000000,12.4006,13.59,12.3377,13.326,2967949.3678567,0
+CCEP.US,D,20000201,000000,13.326,13.8888,13.326,13.7573,2852147.1772838,0
+CCEP.US,D,20000202,000000,13.7244,13.854,13.2274,13.7902,2685193.2193946,0
+CCEP.US,D,20000203,000000,13.7244,14.7765,13.7244,14.7765,3355012.1840668,0
+CCEP.US,D,20000204,000000,14.6798,15.9639,14.6798,15.4051,6850109.247754,0
+CCEP.US,D,20000207,000000,15.5066,15.5385,14.5473,15.0395,3294055.7161475,0
+CCEP.US,D,20000208,000000,14.9119,15.1053,14.7765,14.9786,2183995.2495667,0
+CCEP.US,D,20000209,000000,14.9119,15.0763,14.7765,15.0763,1918845.3691951,0
+CCEP.US,D,20000210,000000,15.0395,15.2068,14.7127,14.877,1944419.7016402,0
+CCEP.US,D,20000211,000000,14.9119,15.0395,14.7456,14.9428,1677229.4590399,0
+CCEP.US,D,20000214,000000,14.9428,14.9786,14.382,14.6798,1476008.1707868,0
+CCEP.US,D,20000215,000000,14.7456,14.9428,14.5116,14.7456,1500651.7754033,0
+CCEP.US,D,20000216,000000,14.117,14.1498,13.6548,14.0213,3082833.2403054,0
+CCEP.US,D,20000217,000000,14.0213,14.4777,14.0213,14.3182,1227535.8989611,0
+CCEP.US,D,20000218,000000,14.3182,14.3182,13.9198,13.9836,2249398.5282225,0
+CCEP.US,D,20000222,000000,14.0532,14.087,13.5581,14.0532,2647584.576126,0
+CCEP.US,D,20000223,000000,13.9836,14.382,13.326,13.326,1680195.378387,0
+CCEP.US,D,20000224,000000,13.4594,13.4594,12.6336,12.9972,2541596.3934344,0
+CCEP.US,D,20000225,000000,12.9305,12.9305,12.3687,12.6336,1486756.0089227,0
+CCEP.US,D,20000228,000000,12.5689,12.6027,12.3687,12.5689,2042062.3581356,0
+CCEP.US,D,20000229,000000,12.4354,12.6665,12.3039,12.3377,2419496.2778881,0
+CCEP.US,D,20000301,000000,12.3687,12.3687,12.2033,12.3377,1917364.4778056,0
+CCEP.US,D,20000302,000000,12.1714,12.2033,11.6802,12.1366,1660552.884636,0
+CCEP.US,D,20000303,000000,12.0081,12.0738,11.8388,12.04,1125074.1405977,0
+CCEP.US,D,20000306,000000,11.9751,11.9751,11.0527,11.248,1867704.9774411,0
+CCEP.US,D,20000307,000000,11.1194,11.5119,10.8205,11.248,1848804.9976689,0
+CCEP.US,D,20000308,000000,11.1194,11.5748,11.0527,11.5119,1417457.1172334,0
+CCEP.US,D,20000309,000000,11.3824,11.5439,11.1194,11.5119,740041.34519593,0
+CCEP.US,D,20000310,000000,11.5119,11.5119,11.0159,11.0865,889754.08713184,0
+CCEP.US,D,20000313,000000,10.8535,10.8854,10.5546,10.5904,1008895.5223253,0
+CCEP.US,D,20000314,000000,10.5904,11.2142,10.4599,10.9511,1522143.315107,0
+CCEP.US,D,20000315,000000,11.0527,12.04,10.8854,11.7092,1516029.4674153,0
+CCEP.US,D,20000316,000000,11.8388,12.2033,11.8388,12.1366,2132301.5918258,0
+CCEP.US,D,20000317,000000,12.1589,12.1589,11.7653,11.7653,1702798.6207749,0
+CCEP.US,D,20000320,000000,11.7653,11.9964,11.5671,11.5671,915700.71070836,0
+CCEP.US,D,20000321,000000,11.4307,12.0303,11.3969,11.6938,761537.02146781,0
+CCEP.US,D,20000322,000000,11.5671,11.8959,11.3679,11.5014,776356.27678274,0
+CCEP.US,D,20000323,000000,11.4656,11.6637,11.1649,11.6309,1163975.4614059,0
+CCEP.US,D,20000324,000000,11.5014,11.597,11.3679,11.597,850849.66389755,0
+CCEP.US,D,20000327,000000,10.9695,11.3679,10.9695,10.9695,903467.84461483,0
+CCEP.US,D,20000328,000000,11.0701,11.4656,10.9695,11.2393,904023.17888588,0
+CCEP.US,D,20000329,000000,11.2393,11.597,11.2054,11.4307,927558.18324436,0
+CCEP.US,D,20000330,000000,11.4307,11.6309,11.1338,11.4307,1421904.9621119,0
+CCEP.US,D,20000331,000000,11.5671,11.5671,11.2682,11.3969,1124700.8153243,0
+CCEP.US,D,20000403,000000,11.2682,11.7334,11.0701,11.6938,2949792.9362054,0
+CCEP.US,D,20000404,000000,11.7653,11.9587,11.2682,11.597,2782848.2855945,0
+CCEP.US,D,20000405,000000,11.4307,11.6938,11.4307,11.6309,1554379.5905207,0
+CCEP.US,D,20000406,000000,11.6309,11.6309,10.6378,10.868,1453035.7396936,0
+CCEP.US,D,20000407,000000,10.9038,10.9395,10.4096,10.6069,2821758.9136809,0
+CCEP.US,D,20000410,000000,10.5721,10.868,10.4434,10.6378,1511214.5021156,0
+CCEP.US,D,20000411,000000,10.7742,11.4307,10.7742,11.3002,1683158.1953079,0
+CCEP.US,D,20000412,000000,11.102,11.4656,11.102,11.1649,736708.30542761,0
+CCEP.US,D,20000413,000000,11.0372,11.5671,10.9695,11.3969,988509.48045346,0
+CCEP.US,D,20000414,000000,11.2393,11.335,10.7403,10.868,1173990.0928413,0
+CCEP.US,D,20000417,000000,11.1649,11.2682,10.7074,11.2393,1115807.1938513,0
+CCEP.US,D,20000418,000000,11.1338,11.6637,11.1338,11.3679,2038536.9679494,0
+CCEP.US,D,20000419,000000,11.4307,11.8959,11.3679,11.3679,801555.2156703,0
+CCEP.US,D,20000420,000000,11.5014,11.5671,11.1338,11.3679,1416347.4828334,0
+CCEP.US,D,20000424,000000,11.3679,11.5014,11.2393,11.4307,1686122.0463709,0
+CCEP.US,D,20000425,000000,11.6309,12.5215,11.4307,12.3272,2142678.1729723,0
+CCEP.US,D,20000426,000000,12.6231,12.6231,11.9587,12.0303,1650363.4831971,0
+CCEP.US,D,20000427,000000,11.7334,11.8959,11.4307,11.4656,768389.24657017,0
+CCEP.US,D,20000428,000000,11.5352,11.597,11.1649,11.2682,3061889.7958785,0
+CCEP.US,D,20000501,000000,10.8351,11.2393,10.8351,11.0701,1764129.4481096,0
+CCEP.US,D,20000502,000000,11.0053,11.1338,10.8351,10.9038,1869745.3396698,0
+CCEP.US,D,20000503,000000,10.868,11.0372,10.7742,10.8351,1181588.9684907,0
+CCEP.US,D,20000504,000000,10.8351,11.2393,10.8351,11.0701,437836.08754278,0
+CCEP.US,D,20000505,000000,11.0053,11.0053,10.6756,10.7403,589215.86643386,0
+CCEP.US,D,20000508,000000,10.868,10.9038,10.7074,10.8051,1469706.1092453,0
+CCEP.US,D,20000509,000000,11.0372,11.2682,10.9695,11.1338,1138970.9412204,0
+CCEP.US,D,20000510,000000,11.102,11.2682,11.0372,11.1649,1261073.1250507,0
+CCEP.US,D,20000511,000000,11.2682,11.4307,11.1338,11.4307,2403745.2606026,0
+CCEP.US,D,20000512,000000,11.5671,11.6938,11.3002,11.3679,1165834.848779,0
+CCEP.US,D,20000515,000000,11.6309,12.126,11.3002,11.3002,2414677.1760203,0
+CCEP.US,D,20000516,000000,8.85623,8.85623,7.73414,8.45754,37658381.363677,0
+CCEP.US,D,20000517,000000,8.32709,8.52639,8.09676,8.45754,13313527.970429,0
+CCEP.US,D,20000518,000000,8.59273,8.62425,7.99881,7.99881,6922188.9473667,0
+CCEP.US,D,20000519,000000,8.32709,8.42379,7.66278,7.73414,7128598.5261931,0
+CCEP.US,D,20000522,000000,7.76586,7.99881,7.39966,7.92821,4406903.195504,0
+CCEP.US,D,20000523,000000,8.0311,8.19317,7.92821,8.09676,4989631.8889727,0
+CCEP.US,D,20000524,000000,8.16068,8.92083,8.12906,8.72018,8765437.4998991,0
+CCEP.US,D,20000525,000000,8.68914,8.92083,8.62425,8.76021,4643138.4646679,0
+CCEP.US,D,20000526,000000,8.68914,9.08967,8.65713,8.98687,3047625.8748346,0
+CCEP.US,D,20000530,000000,8.98687,9.05572,8.92083,8.95303,2052625.0848479,0
+CCEP.US,D,20000531,000000,8.8894,9.12263,8.7926,9.05572,3069671.7146674,0
+CCEP.US,D,20000601,000000,8.98687,9.48129,8.95303,9.45035,2653327.1668283,0
+CCEP.US,D,20000602,000000,9.51514,9.68146,9.45035,9.61763,3719662.0400229,0
+CCEP.US,D,20000605,000000,9.61763,9.85063,9.45035,9.51514,2058923.0098212,0
+CCEP.US,D,20000606,000000,9.24921,10.0431,9.24921,9.74625,2288678.3450143,0
+CCEP.US,D,20000607,000000,9.74625,9.94835,9.51514,9.71337,1290348.6518274,0
+CCEP.US,D,20000608,000000,9.51514,9.61763,9.35364,9.58572,1258291.2829853,0
+CCEP.US,D,20000609,000000,9.54898,9.58572,9.12263,9.21924,1041875.3458597,0
+CCEP.US,D,20000612,000000,9.21924,9.28306,9.05572,9.12263,1279790.0616832,0
+CCEP.US,D,20000613,000000,9.05572,9.24921,9.05572,9.18636,797482.76434929,0
+CCEP.US,D,20000614,000000,9.12263,9.28306,9.12263,9.21924,1248285.9588281,0
+CCEP.US,D,20000615,000000,9.24921,9.24921,9.05572,9.15281,1019828.4718849,0
+CCEP.US,D,20000616,000000,8.72018,9.21924,8.72018,9.15281,1995928.2479574,0
+CCEP.US,D,20000619,000000,8.8894,9.24921,8.8221,9.18636,2045583.6117537,0
+CCEP.US,D,20000620,000000,9.18636,9.21924,8.8894,8.98687,1863258.1667046,0
+CCEP.US,D,20000621,000000,9.01984,9.05572,8.7926,8.85623,772280.72303563,0
+CCEP.US,D,20000622,000000,8.7926,8.8221,8.76021,8.7926,692795.53233357,0
+CCEP.US,D,20000623,000000,8.85623,8.85623,8.62425,8.65713,645731.7284688,0
+CCEP.US,D,20000626,000000,8.68914,9.01984,8.62425,8.85623,1166019.9602028,0
+CCEP.US,D,20000627,000000,8.95303,8.98687,8.8221,8.95303,1341485.9411552,0
+CCEP.US,D,20000628,000000,8.98687,8.98687,8.59273,8.89868,1068924.3648421,0
+CCEP.US,D,20000629,000000,8.85623,8.95303,8.68914,8.85623,1095797.579679,0
+CCEP.US,D,20000630,000000,8.8894,8.92083,8.52639,8.62425,2037062.2814122,0
+CCEP.US,D,20000703,000000,8.76021,9.05572,8.72018,8.92083,933849.9033655,0
+CCEP.US,D,20000705,000000,8.92083,9.35364,8.8894,9.18636,1412267.7925181,0
+CCEP.US,D,20000706,000000,9.18636,9.35364,9.08967,9.35364,1214385.7488854,0
+CCEP.US,D,20000707,000000,9.21924,9.45035,9.18636,9.28306,1347973.1141204,0
+CCEP.US,D,20000710,000000,9.28306,9.32173,9.08967,9.15281,1575508.1463713,0
+CCEP.US,D,20000711,000000,9.28306,9.38556,9.15281,9.28306,1337409.353266,0
+CCEP.US,D,20000712,000000,9.28306,9.35364,9.21924,9.28306,1016301.0134146,0
+CCEP.US,D,20000713,000000,9.35364,9.64954,9.32173,9.64954,1828242.1175097,0
+CCEP.US,D,20000714,000000,9.58572,9.74625,9.38556,9.51514,958499.71283421,0
+CCEP.US,D,20000717,000000,9.45035,9.45035,9.12263,9.23567,1062815.6878605,0
+CCEP.US,D,20000718,000000,9.38556,9.88164,9.38556,9.74625,2085235.719677,0
+CCEP.US,D,20000719,000000,9.97731,10.3071,9.88164,9.97731,2855295.1056284,0
+CCEP.US,D,20000720,000000,10.0093,10.2133,9.81199,9.88164,1856595.1895941,0
+CCEP.US,D,20000721,000000,10.0093,10.0093,9.74625,9.77912,1419866.6681674,0
+CCEP.US,D,20000724,000000,9.88164,10.2133,9.71337,9.91451,1874192.1504063,0
+CCEP.US,D,20000725,000000,9.97731,10.1766,9.91451,10.1156,993329.61646342,0
+CCEP.US,D,20000726,000000,10.077,10.1156,9.88164,9.88164,1203633.7741814,0
+CCEP.US,D,20000727,000000,10.0093,10.1456,9.85063,9.85063,797297.6529256,0
+CCEP.US,D,20000728,000000,9.97731,10.1156,9.91451,9.97731,883454.09387444,0
+CCEP.US,D,20000731,000000,10.1156,10.2462,10.0431,10.2462,1296832.7223664,0
+CCEP.US,D,20000801,000000,10.2133,10.5073,10.0431,10.4096,845653.10018802,0
+CCEP.US,D,20000802,000000,10.4434,10.5073,10.1766,10.4753,564575.36424345,0
+CCEP.US,D,20000803,000000,10.4096,10.4434,10.1766,10.2462,761904.14188909,0
+CCEP.US,D,20000804,000000,10.3419,10.868,10.077,10.6069,1509910.4490136,0
+CCEP.US,D,20000807,000000,10.6069,10.6378,10.4434,10.5392,754677.55737124,0
+CCEP.US,D,20000808,000000,10.9695,11.0701,10.868,10.9038,1425976.3792909,0
+CCEP.US,D,20000809,000000,10.9695,11.0372,10.7403,10.7742,852696.64156625,0
+CCEP.US,D,20000810,000000,10.8351,10.868,10.6069,10.6378,703541.30218545,0
+CCEP.US,D,20000811,000000,10.7403,11.102,10.7074,10.8351,798594.46703341,0
+CCEP.US,D,20000814,000000,10.9695,11.0701,10.8351,11.0372,553268.05526833,0
+CCEP.US,D,20000815,000000,10.9695,11.0701,10.8051,10.9038,882159.34805069,0
+CCEP.US,D,20000816,000000,10.7742,10.8351,10.4753,10.7074,1331668.8308478,0
+CCEP.US,D,20000817,000000,10.7074,10.8051,10.5721,10.5721,1382071.8793331,0
+CCEP.US,D,20000818,000000,10.4434,10.6756,10.4434,10.5721,1439505.0253502,0
+CCEP.US,D,20000821,000000,10.5721,10.7074,10.4753,10.5721,1738747.4660825,0
+CCEP.US,D,20000822,000000,10.5721,10.6756,10.4753,10.6069,918846.57076893,0
+CCEP.US,D,20000823,000000,10.5721,10.6756,10.5073,10.6069,704468.92758792,0
+CCEP.US,D,20000824,000000,10.6069,10.6378,10.4434,10.5073,574762.69739817,0
+CCEP.US,D,20000825,000000,10.4434,10.4434,9.97731,10.077,1034280.6067785,0
+CCEP.US,D,20000828,000000,10.1156,10.9038,10.077,10.6069,2893832.4084414,0
+CCEP.US,D,20000829,000000,10.6069,10.6378,9.91451,10.1456,945713.5807537,0
+CCEP.US,D,20000830,000000,10.1456,10.3796,10.0093,10.0093,1039655.0429175,0
+CCEP.US,D,20000831,000000,9.88164,10.0431,9.77912,9.85454,1633127.4379541,0
+CCEP.US,D,20000901,000000,9.85063,10.3071,9.81199,9.97731,917550.79080316,0
+CCEP.US,D,20000905,000000,9.85063,10.2462,9.74625,10.0093,1119138.1653355,0
+CCEP.US,D,20000906,000000,9.81199,10.1456,9.81199,10.0431,1908099.5993432,0
+CCEP.US,D,20000907,000000,10.0431,10.0431,9.68146,9.71337,826757.25698396,0
+CCEP.US,D,20000908,000000,9.64954,9.68146,9.24921,9.58572,1736518.890004,0
+CCEP.US,D,20000911,000000,9.58572,9.58572,9.45035,9.48129,762095.45816495,0
+CCEP.US,D,20000912,000000,9.48129,9.71337,9.38556,9.68146,661851.93445966,0
+CCEP.US,D,20000913,000000,9.68146,9.68146,9.28306,9.41747,861405.15161558,0
+CCEP.US,D,20000914,000000,9.35364,9.41747,8.85623,8.95303,1841949.6701406,0
+CCEP.US,D,20000915,000000,9.00853,9.47355,8.942,8.942,1816009.2514162,0
+CCEP.US,D,20000918,000000,9.00853,9.07738,8.80923,8.87837,1174731.5726781,0
+CCEP.US,D,20000919,000000,8.87837,8.87837,8.77597,8.87837,791738.10536293,0
+CCEP.US,D,20000920,000000,8.97653,8.97653,8.44758,8.48056,4117846.0196425,0
+CCEP.US,D,20000921,000000,8.54254,8.70905,8.48056,8.54254,1177138.021186,0
+CCEP.US,D,20000922,000000,8.61333,8.9097,8.54254,8.61333,975174.21895408,0
+CCEP.US,D,20000925,000000,8.74193,8.74193,8.44758,8.44758,1233280.5579475,0
+CCEP.US,D,20000926,000000,8.48056,8.67908,8.44758,8.61333,937742.41397299,0
+CCEP.US,D,20000927,000000,8.64678,8.67908,8.51034,8.64678,599034.01088326,0
+CCEP.US,D,20000928,000000,8.67908,8.70905,8.54254,8.64678,471560.49334006,0
+CCEP.US,D,20000929,000000,8.70905,8.70905,8.44758,8.44758,733183.94938342,0
+CCEP.US,D,20001002,000000,8.48056,8.77597,8.48056,8.70905,1119882.7475984,0
+CCEP.US,D,20001003,000000,8.61333,8.77597,8.58093,8.64678,879006.2489959,0
+CCEP.US,D,20001004,000000,8.67908,8.80923,8.41316,8.48056,622198.79239438,0
+CCEP.US,D,20001005,000000,8.64678,8.87837,8.44758,8.54254,1358163.5497012,0
+CCEP.US,D,20001006,000000,8.64678,8.80923,8.51034,8.51034,1179177.3492726,0
+CCEP.US,D,20001009,000000,8.58093,8.74193,8.54254,8.54254,718177.51436075,0
+CCEP.US,D,20001010,000000,8.64678,8.67908,8.51034,8.51034,1081525.3854989,0
+CCEP.US,D,20001011,000000,8.58093,8.61333,8.34895,8.44758,989249.92614818,0
+CCEP.US,D,20001012,000000,8.48056,8.51034,8.15033,8.21405,1612196.4032315,0
+CCEP.US,D,20001013,000000,8.31134,8.34895,7.98237,8.07868,1296464.5678031,0
+CCEP.US,D,20001016,000000,8.21405,8.27952,8.01467,8.07868,900682.90012334,0
+CCEP.US,D,20001017,000000,8.34895,9.27145,8.27952,9.23955,13056719.479686,0
+CCEP.US,D,20001018,000000,9.23955,9.27145,8.61333,9.03967,1016863.5866799,0
+CCEP.US,D,20001019,000000,8.942,9.17447,8.77597,9.17447,892718.97233686,0
+CCEP.US,D,20001020,000000,9.3111,9.34107,8.84511,8.942,613122.12778175,0
+CCEP.US,D,20001023,000000,9.00853,9.00853,8.84511,8.9097,586067.93808923,0
+CCEP.US,D,20001024,000000,9.00853,9.11035,8.9097,9.11035,848248.79668771,0
+CCEP.US,D,20001025,000000,9.23955,9.34107,9.03967,9.11035,717620.11180565,0
+CCEP.US,D,20001026,000000,9.03967,9.27145,8.942,9.23955,1056324.3783272,0
+CCEP.US,D,20001027,000000,9.34107,9.67179,9.27145,9.57412,1422643.3395226,0
+CCEP.US,D,20001030,000000,9.67179,9.7356,9.43971,9.67179,852696.64156625,0
+CCEP.US,D,20001031,000000,9.60506,9.77042,9.47355,9.7356,654250.99052633,0
+CCEP.US,D,20001101,000000,9.7356,10.105,9.67179,9.99961,1649256.9512232,0
+CCEP.US,D,20001102,000000,10.137,10.1998,9.93573,9.96772,3585332.1608092,0
+CCEP.US,D,20001103,000000,9.96772,10.137,9.96772,10.137,627755.23753095,0
+CCEP.US,D,20001106,000000,10.105,10.2336,10.105,10.2336,526219.03628597,0
+CCEP.US,D,20001107,000000,10.2336,10.3032,9.57412,9.77042,1275527.3282284,0
+CCEP.US,D,20001108,000000,9.83811,9.99961,9.70466,9.77042,990183.75640285,0
+CCEP.US,D,20001109,000000,9.80622,10.2684,9.80622,10.1998,888273.19574239,0
+CCEP.US,D,20001110,000000,10.1998,10.5663,10.1998,10.5663,1657403.9221493,0
+CCEP.US,D,20001113,000000,10.602,10.602,10.0402,10.4657,1546042.3374607,0
+CCEP.US,D,20001114,000000,10.4337,10.5663,10.105,10.4966,1017972.1869379,0
+CCEP.US,D,20001115,000000,10.3989,10.4337,10.1998,10.3351,836016.96473621,0
+CCEP.US,D,20001116,000000,10.4337,10.4337,10.2336,10.37,510096.76201105,0
+CCEP.US,D,20001117,000000,10.3989,10.4337,10.137,10.2684,775432.78794839,0
+CCEP.US,D,20001120,000000,10.3351,10.602,10.137,10.3351,2129704.8611841,0
+CCEP.US,D,20001121,000000,10.2336,11.6251,10.2336,11.6251,3849184.192931,0
+CCEP.US,D,20001122,000000,11.2267,11.2267,10.4657,10.9985,1552713.5877075,0
+CCEP.US,D,20001124,000000,10.9985,11.0633,10.8989,10.9985,334445.66963488,0
+CCEP.US,D,20001127,000000,10.8989,11.0981,10.7287,11.0633,747826.36641092,0
+CCEP.US,D,20001128,000000,11.0981,11.4945,11.0633,11.4578,1425051.8563146,0
+CCEP.US,D,20001129,000000,11.4153,11.6802,11.3147,11.6802,1244391.3799366,0
+CCEP.US,D,20001130,000000,11.6802,11.6802,11.5497,11.6483,1307950.7833498,0
+CCEP.US,D,20001201,000000,11.4781,11.5178,11.248,11.3514,1265337.9267896,0
+CCEP.US,D,20001204,000000,11.2857,11.4781,11.2142,11.2857,1122292.2985323,0
+CCEP.US,D,20001205,000000,11.2142,11.8785,11.1493,11.7827,3592745.9250348,0
+CCEP.US,D,20001206,000000,11.8127,11.9123,11.5806,11.8785,682234.87390538,0
+CCEP.US,D,20001207,000000,11.8127,12.2797,11.7508,12.1811,2549383.4829334,0
+CCEP.US,D,20001208,000000,11.1493,11.1493,10.4541,10.5846,3630354.5683033,0
+CCEP.US,D,20001211,000000,10.5198,10.5198,9.724,9.79076,2181957.9897642,0
+CCEP.US,D,20001212,000000,9.8207,9.98797,9.68726,9.68726,1251809.2807303,0
+CCEP.US,D,20001213,000000,9.724,9.92126,9.68726,9.85454,646283.96031375,0
+CCEP.US,D,20001214,000000,9.79076,9.8207,9.4223,9.45518,757273.25387092,0
+CCEP.US,D,20001215,000000,9.35945,9.58959,9.35945,9.39039,1804517.8651595,0
+CCEP.US,D,20001218,000000,9.52674,9.79076,9.35945,9.6244,675741.49608805,0
+CCEP.US,D,20001219,000000,9.68726,9.92126,9.65534,9.79076,1035205.129755,0
+CCEP.US,D,20001220,000000,9.8207,10.0547,9.65534,9.96087,1327407.131535,0
+CCEP.US,D,20001221,000000,9.96087,10.0547,9.8207,9.88741,740970.00474044,0
+CCEP.US,D,20001222,000000,9.8207,10.1881,9.724,9.98797,941264.70173313,0
+CCEP.US,D,20001226,000000,9.96087,10.1195,9.88741,9.88741,534931.68290343,0
+CCEP.US,D,20001227,000000,9.96087,10.0866,9.88741,10.0547,963683.86683935,0
+CCEP.US,D,20001228,000000,10.1195,10.1514,9.92126,10.0218,935707.22245452,0
+CCEP.US,D,20001229,000000,10.0218,10.1514,9.98797,10.0866,612935.98221603,0
+CCEP.US,D,20010102,000000,9.98797,10.0547,9.75785,9.75785,491015.8073833,0
+CCEP.US,D,20010103,000000,9.88741,10.0866,9.724,9.79076,1101727.350089,0
+CCEP.US,D,20010104,000000,9.75785,9.88741,9.50933,9.68726,886602.02221908,0
+CCEP.US,D,20010105,000000,9.68726,9.85454,9.58959,9.6244,617015.67253127,0
+CCEP.US,D,20010108,000000,9.4223,9.79076,9.35945,9.55671,948123.13168767,0
+CCEP.US,D,20010109,000000,9.55671,9.79076,9.55671,9.68726,656482.66903083,0
+CCEP.US,D,20010110,000000,9.6244,9.75785,9.55671,9.65534,751713.70630825,0
+CCEP.US,D,20010111,000000,9.68726,9.724,9.19022,9.19022,1371694.2640446,0
+CCEP.US,D,20010112,000000,9.12737,9.48612,9.12737,9.35945,934965.74261776,0
+CCEP.US,D,20010116,000000,9.25598,9.48612,9.02275,9.12737,1374100.7125524,0
+CCEP.US,D,20010117,000000,9.15754,9.22407,9.12737,9.15754,868630.70199139,0
+CCEP.US,D,20010118,000000,9.12737,9.15754,8.95863,8.99161,887717.86147134,0
+CCEP.US,D,20010119,000000,8.99161,9.22407,8.99161,9.15754,1310358.2659996,0
+CCEP.US,D,20010122,000000,9.29273,9.58959,9.25598,9.52674,1387442.178904,0
+CCEP.US,D,20010123,000000,9.88741,10.0866,9.58959,9.98797,2323330.3762141,0
+CCEP.US,D,20010124,000000,9.98797,10.486,9.98797,10.3516,1528257.1627987,0
+CCEP.US,D,20010125,000000,10.486,10.486,10.2558,10.3167,1180102.906391,0
+CCEP.US,D,20010126,000000,10.3167,10.4541,10.2558,10.3516,620531.7554392,0
+CCEP.US,D,20010129,000000,10.4038,10.5392,10.25,10.4096,773951.89655893,0
+CCEP.US,D,20010130,000000,10.3235,10.6214,10.2974,10.6069,1055959.32619,0
+CCEP.US,D,20010131,000000,10.6069,11.0159,10.2974,10.7287,1753385.7465418,0
+CCEP.US,D,20010201,000000,10.7528,10.9937,10.2974,10.9579,1361314.5804719,0
+CCEP.US,D,20010202,000000,10.9143,10.9985,10.7567,10.9192,970908.38307314,0
+CCEP.US,D,20010205,000000,10.924,11.3969,10.9143,11.2857,1247360.4017097,0
+CCEP.US,D,20010206,000000,11.2857,11.305,11.1552,11.16,955351.78448957,0
+CCEP.US,D,20010207,000000,11.16,11.3611,11.1552,11.3272,1031132.6784339,0
+CCEP.US,D,20010208,000000,11.3272,11.7886,11.3272,11.6077,1281642.2100621,0
+CCEP.US,D,20010209,000000,11.6077,11.744,11.2857,11.4723,734485.93420139,0
+CCEP.US,D,20010212,000000,11.4424,11.7005,11.3399,11.5748,994445.45571568,0
+CCEP.US,D,20010213,000000,11.3611,11.4945,11.3611,11.4578,710582.77527961,0
+CCEP.US,D,20010214,000000,11.4578,11.5748,11.305,11.3514,959976.46765554,0
+CCEP.US,D,20010215,000000,11.2209,11.5748,10.6214,11.102,2291277.1439401,0
+CCEP.US,D,20010216,000000,11.2393,11.6696,11.1493,11.6696,1493241.1136038,0
+CCEP.US,D,20010220,000000,11.6637,11.6802,11.4424,11.6203,1148230.6489726,0
+CCEP.US,D,20010221,000000,11.6135,12.214,11.4839,12.1221,2538078.2422424,0
+CCEP.US,D,20010222,000000,12.0786,12.214,11.9278,12.1869,3747457.7095521,0
+CCEP.US,D,20010223,000000,12.1589,12.1589,11.3872,11.5497,1170093.4456658,0
+CCEP.US,D,20010226,000000,11.6802,12.1589,11.4424,11.981,1513434.8050578,0
+CCEP.US,D,20010227,000000,12.0515,12.126,11.8697,11.9693,1182138.0979095,0
+CCEP.US,D,20010228,000000,12.1067,12.2033,11.8697,12.0515,1412640.0836495,0
+CCEP.US,D,20010301,000000,12.2623,12.6888,12.1067,12.5524,2077638.9123118,0
+CCEP.US,D,20010302,000000,12.6336,12.683,12.0515,12.2797,1740778.5210328,0
+CCEP.US,D,20010305,000000,12.214,12.3446,11.9964,12.096,1406706.1766714,0
+CCEP.US,D,20010306,000000,12.0786,12.214,11.8959,11.9655,1165278.4803659,0
+CCEP.US,D,20010307,000000,11.9655,12.2933,11.8959,12.0738,873825.19741686,0
+CCEP.US,D,20010308,000000,12.1869,12.4354,12.1753,12.4354,815453.05043493,0
+CCEP.US,D,20010309,000000,12.2381,12.6085,12.1115,12.4248,820643.40929227,0
+CCEP.US,D,20010312,000000,12.4248,12.4731,12.096,12.1415,793588.18545773,0
+CCEP.US,D,20010313,000000,12.0786,12.1811,11.7044,11.9384,1024461.4281871,0
+CCEP.US,D,20010314,000000,11.4153,11.6802,11.3611,11.6135,904764.65872264,0
+CCEP.US,D,20010315,000000,11.5748,11.8697,11.4036,11.8185,726144.54457332,0
+CCEP.US,D,20010316,000000,11.1706,11.9065,11.1706,11.6696,2080049.4973878,0
+CCEP.US,D,20010319,000000,11.6734,11.8697,11.5748,11.6831,790256.17983144,0
+CCEP.US,D,20010320,000000,11.6734,11.6734,11.3399,11.3921,748381.70068197,0
+CCEP.US,D,20010321,000000,11.2751,11.3563,11.0633,11.188,701500.93995681,0
+CCEP.US,D,20010322,000000,10.9038,11.248,10.8205,11.2102,1660925.1757674,0
+CCEP.US,D,20010323,000000,11.2102,11.3272,10.8177,11.3215,1138225.3248154,0
+CCEP.US,D,20010326,000000,11.3215,11.4036,11.1706,11.3272,988326.43731383,0
+CCEP.US,D,20010327,000000,11.3002,11.4578,11.2809,11.4578,933481.7488022,0
+CCEP.US,D,20010328,000000,11.4365,11.5932,11.1813,11.2325,809148.92060941,0
+CCEP.US,D,20010329,000000,9.43971,9.7849,9.43971,9.62923,5505474.3441121,0
+CCEP.US,D,20010330,000000,9.62923,9.62923,9.3962,9.45518,2315923.8509827,0
+CCEP.US,D,20010402,000000,9.45518,9.53641,9.38556,9.45518,2126372.8555578,0
+CCEP.US,D,20010403,000000,9.49192,9.52094,8.94751,8.99161,1557166.6032962,0
+CCEP.US,D,20010404,000000,8.97653,9.00853,8.66729,8.82857,2047068.6397114,0
+CCEP.US,D,20010405,000000,8.93736,8.93736,8.51034,8.64678,6435432.7710122,0
+CCEP.US,D,20010406,000000,8.61874,8.64136,8.51662,8.61874,3806193.8745293,0
+CCEP.US,D,20010409,000000,8.61874,8.69639,8.54708,8.62425,2225128.2488795,0
+CCEP.US,D,20010410,000000,8.74735,8.79811,8.68459,8.77597,2777289.7721738,0
+CCEP.US,D,20010411,000000,8.66729,8.88302,8.44758,8.70103,6194749.6569696,0
+CCEP.US,D,20010412,000000,8.70103,8.96424,8.56468,8.96424,3856032.2814652,0
+CCEP.US,D,20010416,000000,8.99161,9.7849,8.99161,9.52094,3184738.6302558,0
+CCEP.US,D,20010417,000000,9.41167,9.51514,9.36526,9.50353,1308508.1859048,0
+CCEP.US,D,20010418,000000,9.38169,9.7356,9.35945,9.66598,1062069.0373136,0
+CCEP.US,D,20010419,000000,9.94835,9.97252,9.36526,9.52094,1390591.1413906,0
+CCEP.US,D,20010420,000000,9.43971,9.64471,9.3111,9.54221,1322776.2435168,0
+CCEP.US,D,20010423,000000,9.75785,9.92126,9.6244,9.68146,1243102.838965,0
+CCEP.US,D,20010424,000000,9.7849,9.8923,9.7182,9.724,625905.15743616,0
+CCEP.US,D,20010425,000000,9.65534,9.97252,9.57412,9.77622,579395.6537004,0
+CCEP.US,D,20010426,000000,9.64471,9.70757,9.52094,9.57992,2028723.9942102,0
+CCEP.US,D,20010427,000000,9.57992,9.93573,9.57412,9.90776,1578098.6721608,0
+CCEP.US,D,20010430,000000,9.90776,9.96479,9.62923,9.64471,991848.72507397,0
+CCEP.US,D,20010501,000000,9.59926,9.92996,9.59926,9.87577,877150.99819095,0
+CCEP.US,D,20010502,000000,9.74625,9.80133,9.3111,9.58959,1583103.9195944,0
+CCEP.US,D,20010503,000000,9.57412,9.62923,9.25598,9.37009,790626.4026788,0
+CCEP.US,D,20010504,000000,9.20183,9.56929,9.17447,9.49192,730777.50087555,0
+CCEP.US,D,20010507,000000,9.46775,9.70757,9.36526,9.57412,1520105.0211625,0
+CCEP.US,D,20010508,000000,9.43971,9.7356,9.14806,9.41747,1598299.602609,0
+CCEP.US,D,20010509,000000,9.43971,9.48612,9.20667,9.25598,823049.85780015,0
+CCEP.US,D,20010510,000000,9.41167,9.41167,9.0943,9.12737,934600.69048055,0
+CCEP.US,D,20010511,000000,9.2289,9.3053,9.10475,9.24535,653696.69039731,0
+CCEP.US,D,20010514,000000,9.24535,9.41167,9.18636,9.37009,987217.83705581,0
+CCEP.US,D,20010515,000000,9.28306,9.47355,9.26662,9.37009,625353.95973324,0
+CCEP.US,D,20010516,000000,9.25598,9.7356,9.20183,9.64954,688530.73059465,0
+CCEP.US,D,20010517,000000,9.75785,9.75785,9.46775,9.50933,536961.70371175,0
+CCEP.US,D,20010518,000000,9.50933,9.55285,9.36526,9.55285,735590.39789129,0
+CCEP.US,D,20010521,000000,9.52094,9.54898,9.17447,9.32367,947379.58356685,0
+CCEP.US,D,20010522,000000,9.33044,9.33044,9.07738,9.12737,1110617.869136,0
+CCEP.US,D,20010523,000000,9.14806,9.14806,8.9097,9.02275,1705208.1717088,0
+CCEP.US,D,20010524,000000,9.03967,9.12737,8.99161,9.08967,856774.26359743,0
+CCEP.US,D,20010525,000000,9.0943,9.1443,8.99818,9.02275,810083.78500611,0
+CCEP.US,D,20010529,000000,8.895,9.0152,8.81745,8.98687,2606078.2515399,0
+CCEP.US,D,20010530,000000,9.0152,9.12263,8.88302,8.9042,1263293.4279928,0
+CCEP.US,D,20010531,000000,8.96424,9.02835,8.80363,8.8719,856589.15217374,0
+CCEP.US,D,20010601,000000,8.99161,9.12263,8.83409,9.05098,1083939.0730009,0
+CCEP.US,D,20010604,000000,9.03967,9.0444,8.85623,8.98687,671114.74463801,0
+CCEP.US,D,20010605,000000,8.96424,9.03967,8.9097,8.96424,1143411.5471047,0
+CCEP.US,D,20010606,000000,9.02835,9.12263,8.89868,9.03967,1867522.9684436,0
+CCEP.US,D,20010607,000000,9.0651,9.12263,8.99161,9.07081,1934595.3523386,0
+CCEP.US,D,20010608,000000,9.05098,9.12263,9.0444,9.0943,642578.629414,0
+CCEP.US,D,20010611,000000,9.0943,9.0943,9.00853,9.0152,861960.48588663,0
+CCEP.US,D,20010612,000000,8.99161,9.03967,8.9097,8.94751,5171769.120172,0
+CCEP.US,D,20010613,000000,8.94751,9.0331,8.86261,8.93736,656111.41204143,0
+CCEP.US,D,20010614,000000,8.95303,8.95303,8.70103,8.71466,756533.84231822,0
+CCEP.US,D,20010615,000000,8.66274,8.8221,8.63586,8.64678,1755051.7493549,0
+CCEP.US,D,20010618,000000,8.65297,8.65297,8.48056,8.49032,869005.06140689,0
+CCEP.US,D,20010619,000000,8.53093,8.58093,8.42379,8.53093,1077449.8317518,0
+CCEP.US,D,20010620,000000,8.53093,8.63586,8.48056,8.53093,867145.67403381,0
+CCEP.US,D,20010621,000000,8.50579,8.66274,8.46363,8.64136,1104132.7644548,0
+CCEP.US,D,20010622,000000,8.64136,8.65297,8.48056,8.55869,1181027.4293675,0
+CCEP.US,D,20010625,000000,8.62425,8.73555,8.58809,8.68914,1066518.9504762,0
+CCEP.US,D,20010626,000000,8.58809,8.66274,8.53093,8.55869,1681309.1493552,0
+CCEP.US,D,20010627,000000,8.53093,8.66274,8.50579,8.64678,882715.71646378,0
+CCEP.US,D,20010628,000000,8.66274,8.93088,8.66274,8.85159,1143787.9748042,0
+CCEP.US,D,20010629,000000,8.98687,8.98687,8.71466,8.71466,2057995.3844187,0
+CCEP.US,D,20010702,000000,8.74193,8.88302,8.6727,8.82857,1369652.8676739,0
+CCEP.US,D,20010703,000000,8.85159,8.97653,8.77143,8.93736,573096.69458504,0
+CCEP.US,D,20010705,000000,8.9042,9.0152,8.80363,8.85159,808971.04817995,0
+CCEP.US,D,20010706,000000,8.87837,8.97082,8.77143,8.87837,1737635.7633983,0
+CCEP.US,D,20010709,000000,8.9042,9.05572,8.9042,8.99818,1515476.2014284,0
+CCEP.US,D,20010710,000000,8.99161,9.03967,8.95863,8.99161,1283121.0331675,0
+CCEP.US,D,20010711,000000,9.1443,9.92126,9.05098,9.51514,6052072.1832757,0
+CCEP.US,D,20010712,000000,9.51514,9.55671,9.35945,9.45035,3371880.0747466,0
+CCEP.US,D,20010713,000000,9.45035,9.51514,9.38169,9.46775,752456.22028705,0
+CCEP.US,D,20010716,000000,9.46775,9.51514,9.35945,9.45518,1016495.4321166,0
+CCEP.US,D,20010717,000000,9.11509,9.19603,8.02482,8.02482,6377624.2314376,0
+CCEP.US,D,20010718,000000,8.07868,8.26211,8.07868,8.13902,2368545.134126,0
+CCEP.US,D,20010719,000000,8.13902,8.21405,7.98237,8.03652,1447475.1579888,0
+CCEP.US,D,20010720,000000,8.03652,8.2363,7.99881,8.18127,1681861.3812002,0
+CCEP.US,D,20010723,000000,8.10614,8.20855,7.79922,7.79922,1675188.0626692,0
+CCEP.US,D,20010724,000000,7.91671,7.91671,7.73414,7.75493,1132109.4088397,0
+CCEP.US,D,20010725,000000,7.83635,7.93383,7.77736,7.92821,1487685.7026092,0
+CCEP.US,D,20010726,000000,7.91671,7.97076,7.83635,7.96003,750050.80592121,0
+CCEP.US,D,20010727,000000,7.90752,7.91671,7.6914,7.72853,950159.35734817,0
+CCEP.US,D,20010730,000000,7.75493,7.78268,7.5449,7.68057,1508248.5827685,0
+CCEP.US,D,20010731,000000,7.73414,7.98237,7.68057,7.7939,1483604.978152,0
+CCEP.US,D,20010801,000000,7.84622,7.85143,7.50235,7.51337,1200856.0686841,0
+CCEP.US,D,20010802,000000,7.5449,7.78268,7.46938,7.77127,2422649.376943,0
+CCEP.US,D,20010803,000000,7.73414,7.83161,7.59906,7.68057,856774.26359743,0
+CCEP.US,D,20010806,000000,7.68057,7.75493,7.61559,7.68617,621086.05556822,0
+CCEP.US,D,20010807,000000,7.68057,7.86265,7.65204,7.85143,1106910.4699521,0
+CCEP.US,D,20010808,000000,7.85143,8.13321,7.81034,7.99881,1755796.3316177,0
+CCEP.US,D,20010809,000000,8.16068,8.16068,7.95016,7.99881,5219573.3697315,0
+CCEP.US,D,20010810,000000,7.97076,8.04135,7.96003,7.99881,1527886.9399513,0
+CCEP.US,D,20010813,000000,7.99881,8.13321,7.94407,7.99319,874560.47240142,0
+CCEP.US,D,20010814,000000,7.99881,8.10614,7.97076,7.98778,551048.7864682,0
+CCEP.US,D,20010815,000000,8.04135,8.16068,7.95016,8.06872,998517.9070367,0
+CCEP.US,D,20010816,000000,8.06872,8.19317,8.02482,8.15459,1194371.998145,0
+CCEP.US,D,20010817,000000,8.07868,8.21976,8.00441,8.18127,665553.12879128,0
+CCEP.US,D,20010820,000000,8.18127,8.20855,8.11726,8.13321,472855.2391638,0
+CCEP.US,D,20010821,000000,8.12199,8.12199,7.91671,7.95432,1469145.6042642,0
+CCEP.US,D,20010822,000000,7.97076,8.02482,7.86855,7.95432,834722.21891246,0
+CCEP.US,D,20010823,000000,7.91671,7.99881,7.88508,7.9228,899948.6592808,0
+CCEP.US,D,20010824,000000,7.91671,8.25186,7.89108,8.20855,1092833.728616,0
+CCEP.US,D,20010827,000000,8.20855,8.31743,8.13321,8.16571,672039.26761439,0
+CCEP.US,D,20010828,000000,8.13321,8.24568,8.05247,8.13321,859739.14880244,0
+CCEP.US,D,20010829,000000,8.08477,8.16068,7.94407,7.98778,645731.7284688,0
+CCEP.US,D,20010830,000000,8.02482,8.07868,7.99319,8.02482,706503.08496437,0
+CCEP.US,D,20010831,000000,7.97076,8.13321,7.94407,8.08989,690387.01554163,0
+CCEP.US,D,20010904,000000,8.07868,8.3065,8.05247,8.2363,1168245.433855,0
+CCEP.US,D,20010905,000000,8.13321,8.39101,8.03652,8.26927,1162499.7407266,0
+CCEP.US,D,20010906,000000,8.39643,8.39643,8.11726,8.16068,1216975.2405329,0
+CCEP.US,D,20010907,000000,8.08989,8.14434,7.99881,8.0311,1274229.4799785,0
+CCEP.US,D,20010910,000000,7.99881,8.32264,7.98778,8.29006,1321477.361125,0
+CCEP.US,D,20010917,000000,7.73414,8.08477,7.72389,8.02482,1678710.3504294,0
+CCEP.US,D,20010918,000000,7.89108,8.09676,7.85143,8.01467,837876.35210929,0
+CCEP.US,D,20010919,000000,7.96003,8.15033,7.79922,8.07868,1976468.797346,0
+CCEP.US,D,20010920,000000,7.99881,8.02008,7.78268,7.78268,1986661.3012109,0
+CCEP.US,D,20010921,000000,7.32887,7.84234,7.1786,7.78268,2568090.0781458,0
+CCEP.US,D,20010924,000000,7.78839,8.10614,7.78839,8.10614,1121737.9984033,0
+CCEP.US,D,20010925,000000,8.10614,8.2363,7.94407,8.01467,1126743.245837,0
+CCEP.US,D,20010926,000000,8.02008,8.04135,7.68057,7.78839,801372.17253068,0
+CCEP.US,D,20010927,000000,7.85143,8.00441,7.83161,7.98237,974060.4479859,0
+CCEP.US,D,20010928,000000,8.10614,8.22508,7.90752,8.18127,1324255.0666222,0
+CCEP.US,D,20011001,000000,8.13321,8.13321,7.86265,7.91671,1060777.3939159,0
+CCEP.US,D,20011002,000000,8.10614,8.13321,7.90143,7.99881,1230872.0411556,0
+CCEP.US,D,20011003,000000,7.94407,7.99881,7.89108,7.97076,929032.86978163,0
+CCEP.US,D,20011004,000000,8.20855,8.20855,7.90143,7.91671,1292945.3824691,0
+CCEP.US,D,20011005,000000,7.94407,8.18727,7.93383,8.18727,1393001.7264667,0
+CCEP.US,D,20011008,000000,8.26211,8.48588,8.13321,8.48588,1566985.7818876,0
+CCEP.US,D,20011009,000000,8.48588,8.69639,8.42379,8.66729,2008715.41418,0
+CCEP.US,D,20011010,000000,8.63586,8.85159,8.56468,8.70103,943306.09810379,0
+CCEP.US,D,20011011,000000,8.83409,8.9042,8.63044,8.63044,1178061.5100203,0
+CCEP.US,D,20011012,000000,8.55869,8.61333,8.3709,8.50579,786366.77165004,0
+CCEP.US,D,20011015,000000,8.50579,8.52107,8.3709,8.45116,1196957.3532244,0
+CCEP.US,D,20011016,000000,8.55869,9.05572,8.54708,8.97653,3063559.9352598,0
+CCEP.US,D,20011017,000000,9.03967,9.3053,8.97653,9.21247,2352414.5867149,0
+CCEP.US,D,20011018,000000,9.33044,9.66115,9.3053,9.51514,3728372.6183563,0
+CCEP.US,D,20011019,000000,9.54221,9.6244,9.33044,9.36526,6063935.8606638,0
+CCEP.US,D,20011022,000000,9.5954,9.5954,9.45035,9.58572,2509177.0748812,0
+CCEP.US,D,20011023,000000,9.5954,9.73077,9.52674,9.54221,2825463.2104386,0
+CCEP.US,D,20011024,000000,9.56929,9.85934,9.53641,9.79076,1408377.3501947,0
+CCEP.US,D,20011025,000000,9.67662,10.137,9.63408,10.1321,2050217.6021979,0
+CCEP.US,D,20011026,000000,10.1321,10.2558,10.0663,10.1195,1844919.7260557,0
+CCEP.US,D,20011029,000000,10.077,10.0818,9.92126,10.0218,1149341.3175147,0
+CCEP.US,D,20011030,000000,10.105,10.105,9.85934,9.92126,1735780.5125933,0
+CCEP.US,D,20011031,000000,9.86521,9.94835,9.73077,9.7849,1682603.8951789,0
+CCEP.US,D,20011101,000000,9.7849,10.1717,9.73077,10.1321,2224572.9146083,0
+CCEP.US,D,20011102,000000,10.1321,10.1552,10.0402,10.1156,1729104.0916363,0
+CCEP.US,D,20011105,000000,10.1195,10.2133,10.077,10.1552,932555.15754176,0
+CCEP.US,D,20011106,000000,10.105,10.1321,10.077,10.1253,1190480.5216796,0
+CCEP.US,D,20011107,000000,10.1321,10.3844,10.105,10.1881,2381324.0272124,0
+CCEP.US,D,20011108,000000,10.2133,10.3632,10.2133,10.3351,1280716.6529437,0
+CCEP.US,D,20011109,000000,10.2916,10.2916,10.137,10.2191,801372.17253068,0
+CCEP.US,D,20011112,000000,10.0818,10.2336,9.9822,10.2065,1161753.0901798,0
+CCEP.US,D,20011113,000000,10.1823,10.2858,10.1253,10.194,2057439.0160056,0
+CCEP.US,D,20011114,000000,10.194,10.2133,10.1321,10.1717,984806.21783777,0
+CCEP.US,D,20011115,000000,10.1321,10.1659,9.8923,10.016,1406154.9789684,0
+CCEP.US,D,20011116,000000,10.105,10.1659,9.92996,9.99384,4842518.9801046,0
+CCEP.US,D,20011119,000000,10.0499,10.0499,9.87,10.0218,842130.8124279,0
+CCEP.US,D,20011120,000000,9.94835,9.94835,9.56348,9.61183,3134708.9070439,0
+CCEP.US,D,20011121,000000,9.64954,9.64954,9.41747,9.55671,1435985.8400161,0
+CCEP.US,D,20011123,000000,9.46775,9.54221,9.3962,9.53641,479340.34384488,0
+CCEP.US,D,20011126,000000,9.54221,9.55671,9.48129,9.54221,833797.69593608,0
+CCEP.US,D,20011127,000000,9.43971,9.43971,9.17447,9.27726,1545487.0031897,0
+CCEP.US,D,20011128,000000,9.27726,9.27726,9.05098,9.0651,2149898.552638,0
+CCEP.US,D,20011129,000000,9.13955,9.18017,9.07081,9.12737,1404305.9330157,0
+CCEP.US,D,20011130,000000,9.12737,9.3962,9.11509,9.32367,1633127.4379541,0
+CCEP.US,D,20011203,000000,9.19022,9.19603,8.95303,9.0943,2236798.5417077,0
+CCEP.US,D,20011204,000000,9.29853,9.69886,9.24535,9.55285,4841768.1929896,0
+CCEP.US,D,20011205,000000,10.691,10.7528,10.3748,10.4222,9696323.5522017,0
+CCEP.US,D,20011206,000000,10.4483,10.4483,9.88741,10.1552,3088942.951429,0
+CCEP.US,D,20011207,000000,10.2858,10.5256,10.2462,10.4096,2654999.3744937,0
+CCEP.US,D,20011210,000000,10.4483,10.4753,10.2645,10.3032,992589.17076869,0
+CCEP.US,D,20011211,000000,10.2229,10.3071,10.2065,10.2916,1463597.4322638,0
+CCEP.US,D,20011212,000000,10.2607,10.3632,10.2336,10.3071,932001.89155478,0
+CCEP.US,D,20011213,000000,10.3071,10.3573,10.2133,10.2288,850849.66389755,0
+CCEP.US,D,20011214,000000,10.2065,10.2809,10.1552,10.1552,1117291.1876668,0
+CCEP.US,D,20011217,000000,10.1552,10.2858,10.0924,10.2133,1257736.9828562,0
+CCEP.US,D,20011218,000000,10.2065,10.2336,10.1717,10.2288,615159.38758429,0
+CCEP.US,D,20011219,000000,10.1766,10.312,10.1552,10.2558,1337599.6353999,0
+CCEP.US,D,20011220,000000,10.2858,10.312,10.1659,10.2607,885865.71309248,0
+CCEP.US,D,20011221,000000,10.312,10.4038,10.1823,10.2974,2100986.7369625,0
+CCEP.US,D,20011224,000000,10.2858,10.2858,10.2336,10.25,219747.94275186,0
+CCEP.US,D,20011226,000000,10.1552,10.3844,10.1552,10.2684,879006.2489959,0
+CCEP.US,D,20011227,000000,10.3931,10.4038,10.1717,10.2809,535665.92374598,0
+CCEP.US,D,20011228,000000,10.2809,10.312,10.137,10.2065,1064851.913521,0
+CCEP.US,D,20011231,000000,10.1998,10.2858,10.1156,10.1253,838059.39524891,0
+CCEP.US,D,20020102,000000,10.0499,10.3748,9.87,10.3573,2124700.6478924,0
+CCEP.US,D,20020103,000000,10.4096,10.4222,10.2858,10.4163,1631832.6921304,0
+CCEP.US,D,20020104,000000,10.4163,10.6107,10.3419,10.5663,2212713.3737883,0
+CCEP.US,D,20020107,000000,10.4753,10.4753,10.3458,10.3632,1917917.7437926,0
+CCEP.US,D,20020108,000000,10.3632,10.3931,10.1823,10.3071,1674819.908106,0
+CCEP.US,D,20020109,000000,10.3419,10.4222,10.194,10.2607,1710766.6851294,0
+CCEP.US,D,20020110,000000,10.2809,10.3294,10.1552,10.2065,1503059.2580532,0
+CCEP.US,D,20020111,000000,10.312,10.312,10.2191,10.2462,1319807.2217437,0
+CCEP.US,D,20020114,000000,10.2462,10.5904,10.2065,10.4386,2127846.5079531,0
+CCEP.US,D,20020115,000000,10.4917,10.6851,10.4686,10.6629,1858625.2104024,0
+CCEP.US,D,20020116,000000,10.6378,10.6851,10.6069,10.6281,2019084.7563323,0
+CCEP.US,D,20020117,000000,10.5305,10.7287,10.5305,10.7074,2995744.003244,0
+CCEP.US,D,20020118,000000,10.6629,10.7403,10.6427,10.7026,2221794.1749691,0
+CCEP.US,D,20020122,000000,10.7026,11.0469,10.6958,10.9279,3043361.0730956,0
+CCEP.US,D,20020123,000000,10.9579,10.9579,9.61763,9.77912,11030402.968125,0
+CCEP.US,D,20020124,000000,9.61763,9.61763,8.54254,8.99818,10296293.461623,0
+CCEP.US,D,20020125,000000,8.99818,8.99818,8.60249,8.89868,6211793.3517948,0
+CCEP.US,D,20020128,000000,8.89868,9.0651,8.895,8.98126,3252361.1777116,0
+CCEP.US,D,20020129,000000,8.98126,9.00853,8.58093,8.61874,3375583.3373623,0
+CCEP.US,D,20020130,000000,8.64678,8.68459,8.51662,8.63044,2803229.156756,0
+CCEP.US,D,20020131,000000,8.63044,8.68459,8.58093,8.68459,2412456.8730781,0
+CCEP.US,D,20020201,000000,8.68459,8.68459,8.53093,8.64136,3451182.2223091,0
+CCEP.US,D,20020204,000000,8.64678,9.00853,8.62425,8.73555,3411897.2348071,0
+CCEP.US,D,20020205,000000,8.60801,8.96424,8.60801,8.82857,1906431.528246,0
+CCEP.US,D,20020206,000000,8.82857,9.0651,8.7926,9.0444,4179361.9584008,0
+CCEP.US,D,20020207,000000,9.02275,9.02835,8.89868,8.92546,2270151.6905156,0
+CCEP.US,D,20020208,000000,8.81745,8.91618,8.70103,8.7926,1315913.6769942,0
+CCEP.US,D,20020211,000000,8.81745,9.0152,8.77597,8.97082,1891050.7338078,0
+CCEP.US,D,20020212,000000,8.83409,9.0331,8.7926,8.94751,2239392.1699233,0
+CCEP.US,D,20020213,000000,8.86261,9.00853,8.74193,8.8719,1320370.829151,0
+CCEP.US,D,20020214,000000,8.80363,9.07738,8.80363,9.00853,949048.68880608,0
+CCEP.US,D,20020215,000000,8.92546,9.16315,8.80923,9.08967,1647952.8981211,0
+CCEP.US,D,20020219,000000,9.08298,9.19022,9.02835,9.16315,2162499.5732948,0
+CCEP.US,D,20020220,000000,9.16315,9.35364,9.09904,9.32173,2724847.3956019,0
+CCEP.US,D,20020221,000000,9.3962,9.3962,9.16315,9.20667,1216229.6241281,0
+CCEP.US,D,20020222,000000,9.16315,9.52094,9.13955,9.48612,1798964.522449,0
+CCEP.US,D,20020225,000000,9.48612,9.60506,9.38556,9.52094,931073.23201026,0
+CCEP.US,D,20020226,000000,9.45035,9.46195,9.13955,9.34107,1470825.0509237,0
+CCEP.US,D,20020227,000000,9.29853,9.37492,9.11035,9.37492,1914581.6015982,0
+CCEP.US,D,20020228,000000,9.37492,9.53157,9.26662,9.31593,1367247.4533081,0
+CCEP.US,D,20020301,000000,9.31593,9.37492,9.19022,9.29853,1171951.7988968,0
+CCEP.US,D,20020304,000000,9.29853,9.29853,9.00853,9.17447,3190296.1095343,0
+CCEP.US,D,20020305,000000,9.17447,9.24921,9.01984,9.08967,2571800.5797556,0
+CCEP.US,D,20020306,000000,9.16315,9.16315,9.08298,9.12737,3476568.3409043,0
+CCEP.US,D,20020307,000000,9.19022,9.19022,8.94751,9.14806,1650733.7060446,0
+CCEP.US,D,20020308,000000,9.17447,9.40683,9.13955,9.28306,1511214.5021156,0
+CCEP.US,D,20020311,000000,9.28306,9.34107,9.11035,9.27145,1416719.7739647,0
+CCEP.US,D,20020312,000000,9.26082,9.26662,9.08967,9.21924,1337599.6353999,0
+CCEP.US,D,20020313,000000,9.21924,9.23955,9.13955,9.16315,675741.49608805,0
+CCEP.US,D,20020314,000000,9.21924,9.57992,9.13955,9.52674,2246246.4633097,0
+CCEP.US,D,20020315,000000,9.57992,9.57992,9.31593,9.55671,2123962.2704818,0
+CCEP.US,D,20020318,000000,9.55671,9.58959,9.40006,9.50933,610709.47442168,0
+CCEP.US,D,20020319,000000,9.50933,9.56348,9.32173,9.39039,1477861.3533077,0
+CCEP.US,D,20020320,000000,9.32173,9.55285,9.23955,9.34687,996293.46752641,0
+CCEP.US,D,20020321,000000,9.34687,9.63988,9.32173,9.55285,2057626.1957134,0
+CCEP.US,D,20020322,000000,9.57992,9.98797,9.52674,9.90776,3192515.3783345,0
+CCEP.US,D,20020325,000000,9.97252,9.98797,9.75785,9.80133,1014080.7104724,0
+CCEP.US,D,20020326,000000,9.82647,9.95413,9.79076,9.85454,1565687.9336378,0
+CCEP.US,D,20020327,000000,9.90776,10.0335,9.7849,9.96772,1873264.5250038,0
+CCEP.US,D,20020328,000000,10.0982,10.1823,9.99384,10.0606,3403374.8703235,0
+CCEP.US,D,20020401,000000,9.95413,10.0431,9.80133,9.99961,1295169.8219794,0
+CCEP.US,D,20020402,000000,9.99961,10.016,9.80133,9.99384,1841208.1903037,0
+CCEP.US,D,20020403,000000,9.99384,10.0721,9.85454,9.98797,1105983.8786917,0
+CCEP.US,D,20020404,000000,9.90776,10.1766,9.88164,10.1766,1646469.9384476,0
+CCEP.US,D,20020405,000000,10.2336,10.2607,10.0499,10.2065,1309065.58846,0
+CCEP.US,D,20020408,000000,10.0721,10.2065,10.0721,10.1659,663517.9372728,0
+CCEP.US,D,20020409,000000,10.1514,10.1659,9.92996,10.016,985180.57725327,0
+CCEP.US,D,20020410,000000,10.016,10.2336,9.96479,10.2336,1353528.5251149,0
+CCEP.US,D,20020411,000000,10.2858,10.3351,10.0431,10.105,1491204.8879433,0
+CCEP.US,D,20020412,000000,10.0606,10.1253,9.87577,10.0606,1142303.9809887,0
+CCEP.US,D,20020415,000000,10.1514,10.1717,9.93573,10.0547,1229765.5091816,0
+CCEP.US,D,20020416,000000,10.077,10.4337,10.0721,10.3573,2260147.4005004,0
+CCEP.US,D,20020417,000000,10.4599,10.4599,10.2065,10.3989,1919032.5489028,0
+CCEP.US,D,20020418,000000,10.6166,10.6629,10.2336,10.3844,2369092.1952608,0
+CCEP.US,D,20020419,000000,10.3893,10.6851,10.2336,10.6851,2221238.840698,0
+CCEP.US,D,20020422,000000,10.7026,10.7838,10.6166,10.7026,3002784.442196,0
+CCEP.US,D,20020423,000000,10.7026,10.7113,10.5489,10.5489,2240688.9840312,0
+CCEP.US,D,20020424,000000,10.5721,10.7113,10.5489,10.6581,845285.97976675,0
+CCEP.US,D,20020425,000000,10.6069,10.6378,10.4337,10.4386,1574395.4095451,0
+CCEP.US,D,20020426,000000,10.4337,10.5392,10.2858,10.3989,1826016.6438574,0
+CCEP.US,D,20020429,000000,10.3632,10.5489,10.2229,10.3989,2226057.942566,0
+CCEP.US,D,20020430,000000,10.4966,10.6214,10.312,10.5073,1455439.0857753,0
+CCEP.US,D,20020501,000000,10.5256,10.8351,10.4222,10.7886,3598668.4564506,0
+CCEP.US,D,20020502,000000,10.7945,11.0739,10.7674,11.0739,3543083.3222443,0
+CCEP.US,D,20020503,000000,11.0981,11.102,10.8205,10.9802,1768762.4044119,0
+CCEP.US,D,20020506,000000,10.9579,11.1948,10.9395,11.0739,1736709.1721378,0
+CCEP.US,D,20020507,000000,10.9802,11.1996,10.8854,10.9985,1555865.6526202,0
+CCEP.US,D,20020508,000000,10.9453,11.0865,10.7945,11.0633,1267000.8271767,0
+CCEP.US,D,20020509,000000,11.0285,11.0903,10.8737,11.0527,1413564.6066259,0
+CCEP.US,D,20020510,000000,11.0527,11.0633,10.8476,10.9763,1609977.1344314,0
+CCEP.US,D,20020513,000000,10.9763,11.2393,10.8854,11.2142,1999633.5788571,0
+CCEP.US,D,20020514,000000,11.248,11.2577,11.1136,11.2393,1842691.1499773,0
+CCEP.US,D,20020515,000000,11.2393,11.2857,11.1378,11.2857,1869006.9622591,0
+CCEP.US,D,20020516,000000,11.3679,11.7005,11.3563,11.6367,2250509.1967646,0
+CCEP.US,D,20020517,000000,11.6367,12.0196,11.5806,12.0148,3750054.4401939,0
+CCEP.US,D,20020520,000000,12.0081,12.1221,11.8078,11.9007,3755239.6283411,0
+CCEP.US,D,20020521,000000,11.8901,12.0196,11.8185,11.9751,2940155.7666115,0
+CCEP.US,D,20020522,000000,12.04,12.1869,11.9442,12.1415,1864372.9718149,0
+CCEP.US,D,20020523,000000,12.1415,12.2682,12.1067,12.1869,2915695.2051346,0
+CCEP.US,D,20020524,000000,12.1869,12.214,12.0245,12.0786,1915878.4157061,0
+CCEP.US,D,20020528,000000,11.9181,12.0245,11.7334,11.7769,3244025.9929357,0
+CCEP.US,D,20020529,000000,11.7769,11.7769,11.4656,11.4656,3918477.9139102,0
+CCEP.US,D,20020530,000000,11.3563,11.8252,11.3563,11.5806,2369092.1952608,0
+CCEP.US,D,20020531,000000,11.5806,11.8697,11.5439,11.6532,1472301.805745,0
+CCEP.US,D,20020603,000000,11.6802,11.8185,11.4723,11.6367,1073747.6032781,0
+CCEP.US,D,20020604,000000,11.5709,11.5709,11.0865,11.1948,2856221.6968888,0
+CCEP.US,D,20020605,000000,11.0633,11.3563,11.0372,11.3466,2826569.7424126,0
+CCEP.US,D,20020606,000000,11.3563,11.4095,11.1649,11.1706,1309616.7861628,0
+CCEP.US,D,20020607,000000,11.2209,11.4153,11.1251,11.3002,2368721.9724135,0
+CCEP.US,D,20020610,000000,11.2751,11.4781,11.2209,11.3563,1555685.7119067,0
+CCEP.US,D,20020611,000000,11.2393,11.3272,11.1948,11.2209,2017605.9332268,0
+CCEP.US,D,20020612,000000,11.3563,11.8252,11.2857,11.8252,4510476.6565515,0
+CCEP.US,D,20020613,000000,11.862,12.2933,11.8339,12.2508,3219756.7477347,0
+CCEP.US,D,20020614,000000,12.1869,12.3097,11.8959,12.2933,2955168.4064864,0
+CCEP.US,D,20020617,000000,12.3097,12.5331,12.2294,12.5099,2554946.1329223,0
+CCEP.US,D,20020618,000000,12.4509,12.4548,12.2343,12.3319,1699837.8721379,0
+CCEP.US,D,20020619,000000,12.3319,12.4731,12.2884,12.4548,1392258.1783458,0
+CCEP.US,D,20020620,000000,12.4548,12.8677,12.4248,12.8232,2632396.1321058,0
+CCEP.US,D,20020621,000000,12.5815,12.8618,12.5815,12.7797,4638694.7563576,0
+CCEP.US,D,20020624,000000,12.7642,12.8618,12.5969,12.6888,2552899.5658414,0
+CCEP.US,D,20020625,000000,12.6888,12.77,12.2623,12.2981,2337228.2109787,0
+CCEP.US,D,20020626,000000,12.1115,12.419,12.0999,12.3165,2438764.4122237,0
+CCEP.US,D,20020627,000000,12.3165,12.3165,11.9123,12.126,3540299.4118948,0
+CCEP.US,D,20020628,000000,12.126,12.2623,11.8446,11.8446,3576621.5824759,0
+CCEP.US,D,20020701,000000,11.9123,12.0786,11.9123,12.0303,1986290.0442216,0
+CCEP.US,D,20020702,000000,12.0303,12.0738,11.5671,11.6203,2900134.4699829,0
+CCEP.US,D,20020703,000000,11.6135,11.6203,11.2142,11.3921,2544198.2947863,0
+CCEP.US,D,20020705,000000,11.4481,11.4723,11.3147,11.4424,1410784.8328445,0
+CCEP.US,D,20020708,000000,11.3775,11.6938,11.3775,11.6696,2721701.5355413,0
+CCEP.US,D,20020709,000000,11.5613,11.5865,10.8805,11.1338,4178066.1784351,0
+CCEP.US,D,20020710,000000,11.0797,11.2915,11.0574,11.0797,2654070.7149492,0
+CCEP.US,D,20020711,000000,11.1077,11.1077,10.8418,10.9453,2905690.9151195,0
+CCEP.US,D,20020712,000000,10.9192,10.9395,10.4096,10.4686,1622197.5908205,0
+CCEP.US,D,20020715,000000,10.4657,10.6281,10.0721,10.6281,3079493.9956849,0
+CCEP.US,D,20020716,000000,10.5198,10.6281,10.1659,10.2858,1438763.5455134,0
+CCEP.US,D,20020717,000000,10.4386,10.602,10.0402,10.1253,3709288.5613025,0
+CCEP.US,D,20020718,000000,10.25,10.3573,9.76365,9.85063,2717252.6565208,0
+CCEP.US,D,20020719,000000,9.53641,9.66115,9.17447,9.28306,2799337.6802907,0
+CCEP.US,D,20020722,000000,9.3111,9.89905,9.3053,9.66115,3784141.8298444,0
+CCEP.US,D,20020723,000000,9.66115,9.66115,9.25598,9.55671,2634984.5896113,0
+CCEP.US,D,20020724,000000,9.57992,9.66115,9.05098,9.42714,3104319.6092991,0
+CCEP.US,D,20020725,000000,9.39039,9.84388,9.33527,9.65534,3511768.4673809,0
+CCEP.US,D,20020726,000000,9.68726,9.75785,9.56929,9.71337,2454141.0700937,0
+CCEP.US,D,20020729,000000,10.0064,10.2684,9.88741,10.2645,3044842.9986271,0
+CCEP.US,D,20020730,000000,10.2645,10.3032,9.86521,10.0335,1688162.4085995,0
+CCEP.US,D,20020731,000000,10.1388,10.2229,9.90385,9.98797,2355943.0793272,0
+CCEP.US,D,20020801,000000,10.1156,10.3351,10.0866,10.2288,2418201.5320644,0
+CCEP.US,D,20020802,000000,10.2288,10.2288,9.85934,10.0218,1819344.3594685,0
+CCEP.US,D,20020805,000000,10.1388,10.2462,10.1099,10.1388,2512692.1236471,0
+CCEP.US,D,20020806,000000,10.1659,10.4038,10.016,10.0982,1876784.74448,0
+CCEP.US,D,20020807,000000,10.1514,10.4657,10.0064,10.4163,1700390.1039829,0
+CCEP.US,D,20020808,000000,10.602,10.924,10.4386,10.924,1868443.3548518,0
+CCEP.US,D,20020809,000000,10.924,11.04,10.8109,10.8631,1947378.381993,0
+CCEP.US,D,20020812,000000,10.8631,10.8921,10.7113,10.8244,1372427.4707451,0
+CCEP.US,D,20020813,000000,10.7287,10.9143,10.7287,10.7886,1504727.3291504,0
+CCEP.US,D,20020814,000000,10.8631,11.2518,10.8109,11.248,1901059.1603911,0
+CCEP.US,D,20020815,000000,11.248,11.2682,11.1338,11.2682,2478970.8202759,0
+CCEP.US,D,20020816,000000,11.2682,11.5613,11.2431,11.4656,2847142.9639921,0
+CCEP.US,D,20020819,000000,11.597,11.6029,11.2751,11.54,2129515.6131923,0
+CCEP.US,D,20020820,000000,11.2682,11.4529,11.1813,11.4153,2552899.5658414,0
+CCEP.US,D,20020821,000000,11.4307,11.4656,11.2142,11.4095,1712245.5082349,0
+CCEP.US,D,20020822,000000,11.4839,11.5236,11.2615,11.4036,1779878.3971111,0
+CCEP.US,D,20020823,000000,11.4036,11.4781,11.2142,11.2577,1364464.5771006,0
+CCEP.US,D,20020826,000000,11.2577,11.4036,11.16,11.3563,842130.8124279,0
+CCEP.US,D,20020827,000000,11.3215,11.3514,11.0797,11.3002,1127483.6915317,0
+CCEP.US,D,20020828,000000,11.1194,11.1251,10.7567,10.8737,1636277.4345828,0
+CCEP.US,D,20020829,000000,10.8351,10.9453,10.7403,10.8205,862148.69973641,0
+CCEP.US,D,20020830,000000,10.7528,11.0159,10.7287,10.8418,1697051.8935044,0
+CCEP.US,D,20020903,000000,10.7113,10.7171,10.4222,10.4686,2499903.9232825,0
+CCEP.US,D,20020904,000000,10.7287,10.7838,10.5721,10.6281,4019091.6604629,0
+CCEP.US,D,20020905,000000,10.634,10.7403,10.4096,10.6475,1980732.5649429,0
+CCEP.US,D,20020906,000000,10.8351,10.9453,10.7026,10.8805,4026871.5109676,0
+CCEP.US,D,20020909,000000,10.8351,11.2615,10.7674,11.2518,2328893.0262028,0
+CCEP.US,D,20020910,000000,11.1445,11.2209,11.0797,11.1948,984252.95185079,0
+CCEP.US,D,20020911,000000,11.2142,11.2518,11.0981,11.1136,595698.90283088,0
+CCEP.US,D,20020912,000000,10.924,11.2431,10.8921,10.924,1404305.9330157,0
+CCEP.US,D,20020913,000000,11.2142,11.5865,11.16,11.3215,4001675.6745062,0
+CCEP.US,D,20020916,000000,11.4036,11.716,11.16,11.6831,2183995.2495667,0
+CCEP.US,D,20020917,000000,11.7092,11.7508,11.3775,11.4095,1724846.5288916,0
+CCEP.US,D,20020918,000000,11.1813,11.5671,11.1649,11.5178,1122107.1871087,0
+CCEP.US,D,20020919,000000,11.3147,11.4153,11.1378,11.1445,926812.56683947,0
+CCEP.US,D,20020920,000000,11.1077,11.5613,11.0739,11.5119,2586069.6715097,0
+CCEP.US,D,20020923,000000,11.5119,11.6425,11.2857,11.3089,1764501.739241,0
+CCEP.US,D,20020924,000000,11.1744,11.2393,10.9279,10.9985,1317214.6276701,0
+CCEP.US,D,20020925,000000,11.0633,11.5061,10.9879,11.3969,1884572.868121,0
+CCEP.US,D,20020926,000000,11.3921,11.5236,11.1445,11.5236,1774691.1406798,0
+CCEP.US,D,20020927,000000,11.5236,11.6637,11.3775,11.4191,1688531.5973049,0
+CCEP.US,D,20020930,000000,11.3147,11.6637,11.248,11.4191,1925888.9105733,0
+CCEP.US,D,20021001,000000,11.4781,12.0622,11.4095,12.0245,3021497.2422605,0
+CCEP.US,D,20021002,000000,12.037,12.361,12.0245,12.1589,4449701.1634878,0
+CCEP.US,D,20021003,000000,12.2556,12.4992,12.0902,12.1869,2770619.556069,0
+CCEP.US,D,20021004,000000,12.1869,12.3377,12.037,12.2033,1921438.9974107,0
+CCEP.US,D,20021007,000000,12.3097,12.419,11.9335,11.9335,2347047.3895701,0
+CCEP.US,D,20021008,000000,12.1753,12.4673,12.126,12.2682,2517697.3710807,0
+CCEP.US,D,20021009,000000,12.2682,12.3648,12.1067,12.361,2123034.6450794,0
+CCEP.US,D,20021010,000000,12.3648,12.419,12.214,12.3223,2395597.2555345,0
+CCEP.US,D,20021011,000000,12.3794,12.3794,11.9693,12.0467,3236062.0651492,0
+CCEP.US,D,20021014,000000,12.0574,12.1221,12.0081,12.04,2327966.4349424,0
+CCEP.US,D,20021015,000000,12.1657,12.5746,11.9848,12.5099,4423571.4967717,0
+CCEP.US,D,20021016,000000,12.5099,12.713,11.5236,11.6135,6692991.0147287,0
+CCEP.US,D,20021017,000000,11.7973,12.5331,11.7973,12.5273,4485455.5900934,0
+CCEP.US,D,20021018,000000,12.5273,12.8919,12.3735,12.8339,3546788.653144,0
+CCEP.US,D,20021021,000000,12.8387,13.1694,12.7033,13.1162,4728929.8534796,0
+CCEP.US,D,20021022,000000,13.1191,13.1191,12.1985,12.4006,3984253.4836974,0
+CCEP.US,D,20021023,000000,12.4838,12.7903,12.3909,12.7854,1950710.3876193,0
+CCEP.US,D,20021024,000000,12.8387,12.9034,12.5863,12.6501,1789887.8578363,0
+CCEP.US,D,20021025,000000,12.6607,12.9972,12.5815,12.9972,2278489.9777176,0
+CCEP.US,D,20021028,000000,12.9034,12.9972,12.419,12.5273,1849362.4002241,0
+CCEP.US,D,20021029,000000,12.3909,12.6336,12.2294,12.6085,1373907.3279925,0
+CCEP.US,D,20021030,000000,12.6085,12.8976,12.5273,12.8387,1962569.9284394,0
+CCEP.US,D,20021031,000000,12.9034,12.9576,12.6462,12.8193,1683524.2815872,0
+CCEP.US,D,20021101,000000,12.9576,13.1635,12.8339,13.1471,2319813.2591641,0
+CCEP.US,D,20021104,000000,13.1577,13.1635,12.7749,12.888,2118028.3635037,0
+CCEP.US,D,20021105,000000,12.5524,12.8919,12.5273,12.7429,1833798.5626464,0
+CCEP.US,D,20021106,000000,12.5099,12.6085,12.1482,12.3909,2880862.1990792,0
+CCEP.US,D,20021107,000000,12.4992,12.5863,12.214,12.5215,2012780.6265068,0
+CCEP.US,D,20021108,000000,12.5689,12.7429,12.3687,12.4248,1454702.7766488,0
+CCEP.US,D,20021111,000000,12.1753,12.3494,11.744,12.1869,3630910.9367164,0
+CCEP.US,D,20021112,000000,12.2556,12.3648,11.9655,12.0622,2095420.9845477,0
+CCEP.US,D,20021113,000000,12.0622,12.4731,11.9751,12.4006,1998704.9193126,0
+CCEP.US,D,20021114,000000,12.6336,12.7313,12.3852,12.4944,1170283.7277996,0
+CCEP.US,D,20021115,000000,12.4944,12.6607,12.3648,12.6231,1029829.6594739,0
+CCEP.US,D,20021118,000000,12.6134,12.683,12.3097,12.3377,1479161.2698416,0
+CCEP.US,D,20021119,000000,12.067,12.3377,12.067,12.1753,1651475.1858813,0
+CCEP.US,D,20021120,000000,12.1753,12.2294,11.9655,11.9751,1921812.3226841,0
+CCEP.US,D,20021121,000000,11.9751,11.9848,11.4191,11.5178,2956651.3661599,0
+CCEP.US,D,20021122,000000,11.5119,11.6938,11.2209,11.3147,3730406.7757327,0
+CCEP.US,D,20021125,000000,11.3147,11.335,10.9143,11.0739,2481198.3622123,0
+CCEP.US,D,20021126,000000,10.9143,11.0285,10.7799,10.8283,3562169.4475822,0
+CCEP.US,D,20021127,000000,11.2915,11.716,11.2809,11.4529,4190670.301518,0
+CCEP.US,D,20021129,000000,11.5865,11.5865,11.3399,11.4481,965538.08350227,0
+CCEP.US,D,20021202,000000,11.5806,11.6425,11.5554,11.6367,3201411.0680915,0
+CCEP.US,D,20021203,000000,11.7005,11.8852,11.425,11.6938,4107476.6774901,0
+CCEP.US,D,20021204,000000,11.5865,11.8185,11.5061,11.5806,1724102.9807708,0
+CCEP.US,D,20021205,000000,11.716,11.7557,11.5236,11.7508,1850660.2484739,0
+CCEP.US,D,20021206,000000,11.744,11.8959,11.6599,11.7711,2423203.677072,0
+CCEP.US,D,20021209,000000,11.716,11.7218,11.425,11.6532,2098019.7834734,0
+CCEP.US,D,20021210,000000,11.6077,11.8697,11.4839,11.8697,1388925.1385775,0
+CCEP.US,D,20021211,000000,11.7392,11.7711,11.4365,11.6425,1712067.6358054,0
+CCEP.US,D,20021212,000000,11.5613,11.8514,11.5178,11.6734,1583845.3994311,0
+CCEP.US,D,20021213,000000,11.6802,11.6938,11.4781,11.5497,2097832.6037657,0
+CCEP.US,D,20021216,000000,11.5554,11.744,11.5284,11.6135,1671302.791056,0
+CCEP.US,D,20021217,000000,11.7218,11.7924,11.5014,11.6077,2174730.3711043,0
+CCEP.US,D,20021218,000000,11.4723,11.6029,11.3089,11.5671,1012785.9646487,0
+CCEP.US,D,20021219,000000,11.5806,11.6425,11.2857,11.3399,2137297.5319811,0
+CCEP.US,D,20021220,000000,11.2325,11.4481,11.2267,11.3399,4399857.5858417,0
+CCEP.US,D,20021223,000000,11.3775,11.6637,11.3399,11.6367,1558643.3581175,0
+CCEP.US,D,20021224,000000,11.6532,11.688,11.4036,11.5439,582729.72761075,0
+CCEP.US,D,20021226,000000,11.6367,11.8127,11.5932,11.6077,960534.90435268,0
+CCEP.US,D,20021227,000000,11.716,11.716,11.5284,11.5613,1349273.0306542,0
+CCEP.US,D,20021230,000000,11.5613,11.744,11.5284,11.7005,884757.11283445,0
+CCEP.US,D,20021231,000000,11.7005,11.8185,11.6367,11.7005,1422279.3215274,0
+CCEP.US,D,20030102,000000,11.7557,11.9848,11.744,11.9848,1441730.4990025,0
+CCEP.US,D,20030103,000000,12.04,12.1714,11.7653,11.9065,1764501.739241,0
+CCEP.US,D,20030106,000000,11.9442,12.1415,11.9065,12.04,1438390.22024,0
+CCEP.US,D,20030107,000000,12.2237,12.2508,11.862,11.9335,1961089.0370499,0
+CCEP.US,D,20030108,000000,11.9693,12.1115,11.8697,12.0081,980359.40710126,0
+CCEP.US,D,20030109,000000,12.0902,12.3165,12.0622,12.3165,1927553.8792444,0
+CCEP.US,D,20030110,000000,12.0999,12.3735,12.04,12.2033,1526778.3396933,0
+CCEP.US,D,20030113,000000,12.3377,12.3794,12.1221,12.2556,1571801.7813294,0
+CCEP.US,D,20030114,000000,12.1328,12.3687,12.1328,12.3687,790626.4026788,0
+CCEP.US,D,20030115,000000,12.2797,12.2933,12.067,12.1115,1274410.4548341,0
+CCEP.US,D,20030116,000000,12.2836,12.3852,12.2508,12.3852,904204.15374143,0
+CCEP.US,D,20030117,000000,12.3852,12.4412,12.2381,12.3967,1354643.3302251,0
+CCEP.US,D,20030121,000000,12.5331,12.5476,12.2294,12.2459,1646658.1522974,0
+CCEP.US,D,20030122,000000,12.2237,12.537,12.1927,12.2294,1473598.6198528,0
+CCEP.US,D,20030123,000000,12.3735,12.4461,12.2508,12.2933,1569946.5305246,0
+CCEP.US,D,20030124,000000,12.2797,12.3735,11.8562,11.9278,1243655.07081,0
+CCEP.US,D,20030127,000000,11.9007,11.9964,11.6309,11.7334,1459149.5873853,0
+CCEP.US,D,20030128,000000,11.8446,11.8446,11.5806,11.7218,1562720.9801487,0
+CCEP.US,D,20030129,000000,11.744,11.9384,11.5671,11.862,1514548.5760259,0
+CCEP.US,D,20030130,000000,11.7924,11.8745,11.6251,11.6802,1145268.8661937,0
+CCEP.US,D,20030131,000000,11.5554,12.0622,11.5554,11.862,3155090.8123476,0
+CCEP.US,D,20030203,000000,11.9587,11.9587,11.6802,11.7924,1738747.4660825,0
+CCEP.US,D,20030204,000000,11.6637,11.744,11.4636,11.744,1694095.2814357,0
+CCEP.US,D,20030205,000000,11.7924,12.1154,11.5014,11.6425,1350193.4170625,0
+CCEP.US,D,20030206,000000,11.5014,11.5613,11.3399,11.4036,2613304.8360577,0
+CCEP.US,D,20030207,000000,11.3399,11.3679,11.1552,11.2857,1687238.9197652,0
+CCEP.US,D,20030210,000000,11.2857,11.2857,11.0285,11.2857,1898465.5321755,0
+CCEP.US,D,20030211,000000,11.3002,11.3921,11.0469,11.2102,1705396.3855586,0
+CCEP.US,D,20030212,000000,11.2142,11.2577,10.9511,11.04,2326665.4842664,0
+CCEP.US,D,20030213,000000,11.0469,11.1251,10.924,11.0903,2455071.7979222,0
+CCEP.US,D,20030214,000000,11.0527,11.3611,11.04,11.3002,1999265.4242938,0
+CCEP.US,D,20030218,000000,11.3679,11.4897,11.1996,11.3002,1433023.0230952,0
+CCEP.US,D,20030219,000000,11.3002,11.3969,11.1445,11.3399,1255142.3204986,0
+CCEP.US,D,20030220,000000,11.3679,11.3737,11.1948,11.2857,2272004.8730364,0
+CCEP.US,D,20030221,000000,11.2857,11.4529,11.1077,11.3089,1644433.7127871,0
+CCEP.US,D,20030224,000000,11.2142,11.2809,10.9395,11.0469,1999821.7927069,0
+CCEP.US,D,20030225,000000,10.9395,11.0981,10.8535,11.0333,1845655.0010403,0
+CCEP.US,D,20030226,000000,10.8989,10.9618,10.7113,10.7528,1775806.9799321,0
+CCEP.US,D,20030227,000000,10.7993,10.9985,10.7945,10.9802,1780992.1680793,0
+CCEP.US,D,20030228,000000,11.0159,11.0701,10.8205,10.868,1094684.8428528,0
+CCEP.US,D,20030303,000000,10.8805,10.9618,10.5663,10.6214,1979621.8964009,0
+CCEP.US,D,20030304,000000,10.5962,10.5962,10.2336,10.2916,2875862.1223557,0
+CCEP.US,D,20030305,000000,10.2916,10.2974,9.55671,9.82647,6190111.5299573,0
+CCEP.US,D,20030306,000000,9.62923,9.77042,9.62923,9.74625,5161763.7960148,0
+CCEP.US,D,20030307,000000,9.69403,9.98797,9.68146,9.88164,2421350.4945511,0
+CCEP.US,D,20030310,000000,9.85454,9.95413,9.724,9.85934,1772654.9150193,0
+CCEP.US,D,20030311,000000,9.85934,10.0818,9.85934,9.94835,1533628.4965116,0
+CCEP.US,D,20030312,000000,9.95413,10.077,9.88741,10.0431,1988699.5951554,0
+CCEP.US,D,20030313,000000,10.2336,10.37,9.99384,10.3573,2607011.0476526,0
+CCEP.US,D,20030314,000000,10.3931,10.4802,10.1601,10.2558,2510470.786563,0
+CCEP.US,D,20030317,000000,10.2558,10.5846,10.194,10.4917,2418016.4206408,0
+CCEP.US,D,20030318,000000,10.5489,10.5489,10.3351,10.4599,1775064.4659533,0
+CCEP.US,D,20030319,000000,10.5198,10.7287,10.4386,10.7287,1590518.7179621,0
+CCEP.US,D,20030320,000000,10.7287,10.7528,10.4599,10.5721,1662408.135441,0
+CCEP.US,D,20030321,000000,10.7345,10.9279,10.6107,10.9279,1676119.8246398,0
+CCEP.US,D,20030324,000000,10.6581,10.6851,10.4686,10.5846,1648882.5918078,0
+CCEP.US,D,20030325,000000,10.7345,10.7403,10.4599,10.6697,1524182.6431936,0
+CCEP.US,D,20030326,000000,10.6756,10.7113,10.37,10.4686,1335368.9910374,0
+CCEP.US,D,20030327,000000,10.3632,10.4917,10.2336,10.3419,2406156.8798207,0
+CCEP.US,D,20030328,000000,10.2336,10.3931,10.1717,10.2394,1708358.1683376,0
+CCEP.US,D,20030331,000000,10.105,10.25,9.95413,10.0866,3870673.6643507,0
+CCEP.US,D,20030401,000000,10.0924,10.1659,9.99384,10.0286,2115808.0605615,0
+CCEP.US,D,20030402,000000,10.4686,10.8177,10.4686,10.7471,4922371.2912279,0
+CCEP.US,D,20030403,000000,10.7838,10.7838,10.5546,10.6697,2121367.6081242,0
+CCEP.US,D,20030404,000000,10.6697,10.7625,10.6166,10.7229,1751165.4435997,0
+CCEP.US,D,20030407,000000,10.7229,10.8476,10.5663,10.5962,2173434.5911385,0
+CCEP.US,D,20030408,000000,10.6794,10.7945,10.6794,10.7171,1594591.1692831,0
+CCEP.US,D,20030409,000000,10.7625,10.9579,10.6166,10.6581,2144341.0733594,0
+CCEP.US,D,20030410,000000,10.691,10.7113,10.5904,10.6281,1600333.7599853,0
+CCEP.US,D,20030411,000000,10.7287,10.7403,10.5256,10.5489,1011119.9618356,0
+CCEP.US,D,20030414,000000,10.5846,10.7742,10.5614,10.7742,1438211.3136685,0
+CCEP.US,D,20030415,000000,10.7886,11.0159,10.6794,10.9802,2160093.124787,0
+CCEP.US,D,20030416,000000,10.9579,11.0111,10.634,10.7171,2504728.1958606,0
+CCEP.US,D,20030417,000000,10.7171,10.7471,10.6475,10.7113,2058923.0098212,0
+CCEP.US,D,20030421,000000,10.7113,10.7742,10.5353,10.6475,1109136.9777465,0
+CCEP.US,D,20030422,000000,10.6107,10.868,10.5305,10.868,1704094.4007406,0
+CCEP.US,D,20030423,000000,10.6581,10.7567,10.4434,10.5131,2243660.0740883,0
+CCEP.US,D,20030424,000000,10.4753,10.5663,10.4163,10.5014,1201409.3346711,0
+CCEP.US,D,20030425,000000,10.5014,10.5962,10.2607,10.3632,1540302.8491845,0
+CCEP.US,D,20030428,000000,10.4599,10.6581,10.4386,10.5614,1134890.2167631,0
+CCEP.US,D,20030429,000000,10.5962,10.7171,10.5073,10.6581,1204002.9628867,0
+CCEP.US,D,20030430,000000,10.5489,10.6851,10.4599,10.5198,1595703.9061092,0
+CCEP.US,D,20030501,000000,10.5256,10.5489,10.3351,10.4686,1055217.8463533,0
+CCEP.US,D,20030502,000000,10.3989,10.4038,10.312,10.3989,1848436.8431057,0
+CCEP.US,D,20030505,000000,10.3989,10.4541,10.2394,10.312,1688162.4085995,0
+CCEP.US,D,20030506,000000,10.3893,10.4599,10.2558,10.3573,4383549.166001,0
+CCEP.US,D,20030507,000000,10.37,10.4434,10.2858,10.4163,2745047.291908,0
+CCEP.US,D,20030508,000000,10.1456,10.3516,10.1195,10.2065,2797482.4294857,0
+CCEP.US,D,20030509,000000,10.2065,10.7287,10.2065,10.6697,3467117.3168763,0
+CCEP.US,D,20030512,000000,10.5353,10.6851,10.4163,10.5392,2304989.867281,0
+CCEP.US,D,20030513,000000,10.602,10.6107,10.4386,10.5392,1193442.3044585,0
+CCEP.US,D,20030514,000000,10.634,10.6756,10.4483,10.486,1416159.2689835,0
+CCEP.US,D,20030515,000000,10.486,10.5256,10.3516,10.4434,2852882.4522683,0
+CCEP.US,D,20030516,000000,10.3071,10.4966,10.3071,10.3931,2127668.6355236,0
+CCEP.US,D,20030519,000000,10.2607,10.3893,10.25,10.2558,1428760.2896404,0
+CCEP.US,D,20030520,000000,10.3893,10.4096,10.1253,10.2394,1783768.8394345,0
+CCEP.US,D,20030521,000000,10.2394,10.2916,10.1717,10.2684,4712624.5360651,0
+CCEP.US,D,20030522,000000,10.2558,10.3294,10.1321,10.2607,1331113.4965768,0
+CCEP.US,D,20030523,000000,10.1998,10.1998,10.0606,10.0818,1795629.4143966,0
+CCEP.US,D,20030527,000000,10.0402,10.105,9.92996,9.99961,3279794.8975298,0
+CCEP.US,D,20030528,000000,9.99961,10.1195,9.95413,10.0431,2710952.6632633,0
+CCEP.US,D,20030529,000000,10.1717,10.37,10.1717,10.3167,4979810.6420972,0
+CCEP.US,D,20030530,000000,10.3351,10.3516,10.0924,10.1195,4056518.2947338,0
+CCEP.US,D,20030602,000000,10.194,10.3235,10.105,10.2133,3544941.6754753,0
+CCEP.US,D,20030603,000000,10.2394,10.2558,10.0499,10.1195,4149160.8745057,0
+CCEP.US,D,20030604,000000,10.1195,10.2133,10.0499,10.1881,1794146.4547231,0
+CCEP.US,D,20030605,000000,10.1552,10.2684,10.1195,10.2191,1768949.5841196,0
+CCEP.US,D,20030606,000000,10.2752,10.6107,10.1717,10.3989,3024279.0843259,0
+CCEP.US,D,20030609,000000,10.3893,10.4337,10.2558,10.2809,2027053.8548289,0
+CCEP.US,D,20030610,000000,10.3351,10.3351,10.137,10.1552,1421715.7141201,0
+CCEP.US,D,20030611,000000,10.1456,10.2065,10.0431,10.1881,1621828.4021152,0
+CCEP.US,D,20030612,000000,10.544,10.8535,10.5256,10.7799,4009087.3704477,0
+CCEP.US,D,20030613,000000,10.7945,10.7945,10.5663,10.691,1871228.2993433,0
+CCEP.US,D,20030616,000000,10.6581,10.7945,10.5489,10.7074,1373358.1985736,0
+CCEP.US,D,20030617,000000,10.7074,10.7074,10.4686,10.4686,2716699.3905338,0
+CCEP.US,D,20030618,000000,10.5014,10.6581,10.4163,10.602,1114509.3456015,0
+CCEP.US,D,20030619,000000,10.5392,10.634,10.4686,10.5073,1339634.8269184,0
+CCEP.US,D,20030620,000000,10.4686,10.6523,10.4096,10.4657,2672412.2580242,0
+CCEP.US,D,20030623,000000,10.4483,10.4483,10.0093,10.2858,1013160.3240642,0
+CCEP.US,D,20030624,000000,10.37,10.4222,10.2645,10.3573,1170283.7277996,0
+CCEP.US,D,20030625,000000,10.3796,10.3796,10.1321,10.1388,1763946.40497,0
+CCEP.US,D,20030626,000000,10.1195,10.2336,10.0431,10.1601,1264227.2582475,0
+CCEP.US,D,20030627,000000,10.105,10.1456,10.0218,10.0818,1634608.3293436,0
+CCEP.US,D,20030630,000000,10.0218,10.0866,9.77042,9.79556,3872157.6581663,0
+CCEP.US,D,20030701,000000,9.77042,10.1456,9.74237,10.1195,2874007.9056929,0
+CCEP.US,D,20030702,000000,10.1195,10.1766,9.87577,9.90385,3016494.0631109,0
+CCEP.US,D,20030703,000000,9.85063,9.87,9.74237,9.79076,1939041.1289331,0
+CCEP.US,D,20030707,000000,9.81776,9.89905,9.66115,9.71337,3311289.6931066,0
+CCEP.US,D,20030708,000000,10.0866,10.2558,9.87577,10.1195,10322418.991771,0
+CCEP.US,D,20030709,000000,10.1552,10.3032,10.0866,10.2394,4841589.2864181,0
+CCEP.US,D,20030710,000000,10.2462,10.25,10.0982,10.1659,1546234.6878787,0
+CCEP.US,D,20030711,000000,10.2394,10.4038,10.1601,10.3844,2047068.6397114,0
+CCEP.US,D,20030714,000000,10.4686,10.5778,10.3351,10.3931,3201233.1956621,0
+CCEP.US,D,20030715,000000,10.4434,10.5778,10.37,10.5778,4129336.3717572,0
+CCEP.US,D,20030716,000000,10.0663,10.1998,9.18636,9.71337,10805275.418524,0
+CCEP.US,D,20030717,000000,9.63408,9.63408,9.31593,9.32367,5089503.1215465,0
+CCEP.US,D,20030718,000000,9.40006,9.44455,9.28306,9.43294,3124699.4463186,0
+CCEP.US,D,20030721,000000,9.39039,9.41167,9.24921,9.33527,2788585.7055865,0
+CCEP.US,D,20030722,000000,9.26082,9.46775,9.25598,9.43294,2462112.2368744,0
+CCEP.US,D,20030723,000000,9.43294,9.49192,9.26082,9.49192,2201413.3038074,0
+CCEP.US,D,20030724,000000,9.56348,9.68146,9.44455,9.48612,2279967.7666809,0
+CCEP.US,D,20030725,000000,9.39039,9.64471,9.36526,9.63408,1487864.6091807,0
+CCEP.US,D,20030728,000000,9.71337,9.77042,9.52674,9.56929,1685754.9259497,0
+CCEP.US,D,20030729,000000,9.55285,9.55285,9.28693,9.33527,2835281.354888,0
+CCEP.US,D,20030730,000000,9.3111,9.40683,9.25598,9.27145,1891603.9997948,0
+CCEP.US,D,20030731,000000,9.41747,9.55671,9.20183,9.20183,2957569.6842841,0
+CCEP.US,D,20030801,000000,9.2289,9.39039,9.17447,9.39039,3553272.723683,0
+CCEP.US,D,20030804,000000,9.37009,9.40683,9.24921,9.28693,2012780.6265068,0
+CCEP.US,D,20030805,000000,9.33527,9.34687,9.16886,9.21924,2024088.9696239,0
+CCEP.US,D,20030806,000000,9.21924,9.29853,9.0943,9.24921,1977954.8594456,0
+CCEP.US,D,20030807,000000,9.36526,9.53157,9.3111,9.53157,3600521.6389715,0
+CCEP.US,D,20030808,000000,9.55285,9.60506,9.36526,9.42714,1885126.134108,0
+CCEP.US,D,20030811,000000,9.4223,9.46775,9.3111,9.38556,1422456.1598149,0
+CCEP.US,D,20030812,000000,9.38556,9.46195,9.34687,9.43294,1765423.1597914,0
+CCEP.US,D,20030813,000000,9.54898,9.54898,9.38556,9.45518,6809346.4712886,0
+CCEP.US,D,20030814,000000,9.71337,9.85063,9.68726,9.74625,5879940.2762336,0
+CCEP.US,D,20030815,000000,9.77042,9.94835,9.69403,9.86521,2257738.8837085,0
+CCEP.US,D,20030818,000000,9.87577,9.9822,9.79076,9.79556,1898465.5321755,0
+CCEP.US,D,20030819,000000,9.8923,10.0093,9.79556,9.90385,2243837.9465177,0
+CCEP.US,D,20030820,000000,9.90776,9.96087,9.7356,9.76365,2061519.7404629,0
+CCEP.US,D,20030821,000000,9.83332,9.98797,9.82647,9.90385,2619795.1114489,0
+CCEP.US,D,20030822,000000,9.90385,9.96772,9.84388,9.87,2229576.093758,0
+CCEP.US,D,20030825,000000,9.90385,9.9822,9.79556,9.8207,2539747.3474817,0
+CCEP.US,D,20030826,000000,9.83332,9.9822,9.724,9.80133,2743010.0321054,0
+CCEP.US,D,20030827,000000,9.75785,9.87577,9.75205,9.85934,1628684.7637857,0
+CCEP.US,D,20030828,000000,9.86521,9.88741,9.7356,9.88741,1559200.7606727,0
+CCEP.US,D,20030829,000000,9.87577,9.97731,9.87,9.97731,1394664.6268537,0
+CCEP.US,D,20030902,000000,9.96087,10.1388,9.88164,10.0982,2523255.8845014,0
+CCEP.US,D,20030903,000000,10.0547,10.0924,9.8923,9.92996,4503800.2355946,0
+CCEP.US,D,20030904,000000,9.92996,10.1998,9.92996,10.1717,3846773.607855,0
+CCEP.US,D,20030905,000000,10.1717,10.3071,10.1156,10.2191,3332971.5149442,0
+CCEP.US,D,20030908,000000,10.2191,10.2916,10.0431,10.0924,2280901.5969356,0
+CCEP.US,D,20030909,000000,10.0721,10.0818,9.96087,10.0499,1597740.1317698,0
+CCEP.US,D,20030910,000000,10.0431,10.1552,9.98797,10.1456,3119145.0694661,0
+CCEP.US,D,20030911,000000,10.2065,10.4434,10.1321,10.1514,4327967.1342208,0
+CCEP.US,D,20030912,000000,10.1099,10.1156,9.92703,10.0982,2563284.4201242,0
+CCEP.US,D,20030915,000000,10.0924,10.1253,9.99961,10.0402,1831386.9434282,0
+CCEP.US,D,20030916,000000,10.0402,10.0402,9.95413,9.99384,2240319.7953258,0
+CCEP.US,D,20030917,000000,9.97252,10.2752,9.9416,10.2752,5380402.1043667,0
+CCEP.US,D,20030918,000000,10.2752,10.2916,10.1195,10.1881,3255885.5337558,0
+CCEP.US,D,20030919,000000,10.1717,10.3071,10.1514,10.2752,2492871.7574666,0
+CCEP.US,D,20030922,000000,10.1998,10.37,10.1195,10.3632,2429873.8931768,0
+CCEP.US,D,20030923,000000,10.3632,10.5073,10.3235,10.486,2332968.5799499,0
+CCEP.US,D,20030924,000000,10.5256,10.5846,10.3796,10.3893,2087458.0909032,0
+CCEP.US,D,20030925,000000,10.4686,10.5778,10.4163,10.4599,1651102.8947499,0
+CCEP.US,D,20030926,000000,10.3235,10.3989,10.1601,10.2288,1697610.3302016,0
+CCEP.US,D,20030929,000000,10.2133,10.37,10.1253,10.2645,1111730.6059621,0
+CCEP.US,D,20030930,000000,10.2645,10.3458,9.99961,10.2858,2076341.0640619,0
+CCEP.US,D,20031001,000000,10.4163,10.6581,10.4038,10.5353,3580141.8019519,0
+CCEP.US,D,20031002,000000,10.5778,10.5778,10.428,10.5198,1412267.7925181,0
+CCEP.US,D,20031003,000000,10.5256,10.7287,10.5256,10.6214,2267746.2761497,0
+CCEP.US,D,20031006,000000,10.6214,10.7113,10.5546,10.7026,1485833.5542304,0
+CCEP.US,D,20031007,000000,10.7026,10.7113,10.5778,10.6629,1090243.2028265,0
+CCEP.US,D,20031008,000000,10.6107,10.6958,10.5489,10.6581,1054664.5803663,0
+CCEP.US,D,20031009,000000,10.7026,10.7674,10.5305,10.6166,1239766.6967706,0
+CCEP.US,D,20031010,000000,10.5904,10.6697,10.5489,10.602,949417.87751142,0
+CCEP.US,D,20031013,000000,10.6214,10.7567,10.6214,10.6794,1244211.439223,0
+CCEP.US,D,20031014,000000,10.6629,10.7171,10.4599,10.634,2168613.4209865,0
+CCEP.US,D,20031015,000000,11.3272,11.335,10.8205,10.8205,7924596.2625848,0
+CCEP.US,D,20031016,000000,10.8244,10.8244,10.5778,10.7625,5463781.8739602,0
+CCEP.US,D,20031017,000000,10.7287,10.7945,10.7287,10.7742,2778402.509,0
+CCEP.US,D,20031020,000000,10.7674,11.0285,10.7674,10.9579,2988513.282158,0
+CCEP.US,D,20031021,000000,10.9579,11.1445,10.9579,11.04,2109881.3925775,0
+CCEP.US,D,20031022,000000,11.0333,11.0333,10.8737,10.8921,2235133.5730365,0
+CCEP.US,D,20031023,000000,10.8921,10.9279,10.7674,10.8989,1281451.9279282,0
+CCEP.US,D,20031024,000000,10.8177,10.924,10.6958,10.8989,1383181.5137332,0
+CCEP.US,D,20031027,000000,10.8921,10.9086,10.7113,10.8177,1481377.4362156,0
+CCEP.US,D,20031028,000000,10.8177,10.9086,10.8109,10.868,2604597.3601504,0
+CCEP.US,D,20031029,000000,10.8583,10.8631,10.7674,10.8177,1814340.146177,0
+CCEP.US,D,20031030,000000,10.8989,10.9038,10.7945,10.8051,2008159.0457668,0
+CCEP.US,D,20031031,000000,10.8476,10.8805,10.7799,10.8805,1380956.0400808,0
+CCEP.US,D,20031103,000000,10.8737,11.2102,10.8476,11.0633,2695265.7627838,0
+CCEP.US,D,20031104,000000,11.0633,11.0633,10.8051,10.8989,2058894.0538443,0
+CCEP.US,D,20031105,000000,10.8989,10.8989,10.7229,10.8418,952759.19041599,0
+CCEP.US,D,20031106,000000,10.8351,11.1251,10.7742,11.0469,2221421.8838376,0
+CCEP.US,D,20031107,000000,11.0469,11.0633,10.9143,10.9579,1819344.3594685,0
+CCEP.US,D,20031110,000000,10.9579,11.0285,10.8283,10.9695,1341861.3347127,0
+CCEP.US,D,20031111,000000,10.9695,11.0574,10.8476,10.9879,1729298.5103383,0
+CCEP.US,D,20031112,000000,10.9879,10.9879,10.8737,10.9453,2076713.3551933,0
+CCEP.US,D,20031113,000000,10.9279,10.9395,10.8535,10.9086,1470825.0509237,0
+CCEP.US,D,20031114,000000,10.9086,10.9618,10.8583,10.9038,2917179.1989501,0
+CCEP.US,D,20031117,000000,10.9038,10.9879,10.8535,10.9618,1628317.6433644,0
+CCEP.US,D,20031118,000000,10.9453,11.0865,10.9347,11.0574,2216052.6184088,0
+CCEP.US,D,20031119,000000,11.0333,11.0633,10.9347,11.0469,1080417.8193829,0
+CCEP.US,D,20031120,000000,11.04,11.0527,10.9347,10.9646,1299055.0935926,0
+CCEP.US,D,20031121,000000,10.9763,11.0903,10.9192,11.04,2423014.4290801,0
+CCEP.US,D,20031124,000000,11.04,11.1552,11.0372,11.129,1603119.7386189,0
+CCEP.US,D,20031125,000000,11.1338,11.1744,11.0701,11.129,1032060.3038364,0
+CCEP.US,D,20031126,000000,11.1378,11.188,11.0701,11.1552,761904.14188909,0
+CCEP.US,D,20031128,000000,11.1552,11.2209,11.1338,11.1445,453214.81369688,0
+CCEP.US,D,20031201,000000,11.2267,11.248,11.102,11.2209,1208822.0647547,0
+CCEP.US,D,20031202,000000,11.1649,11.2809,11.1194,11.248,1609409.390456,0
+CCEP.US,D,20031203,000000,11.2142,11.2682,11.1378,11.1649,1319440.1013225,0
+CCEP.US,D,20031204,000000,11.2209,11.2682,11.1996,11.2267,1738003.9179616,0
+CCEP.US,D,20031205,000000,11.2267,11.4365,11.2267,11.3775,2284052.6277063,0
+CCEP.US,D,20031208,000000,11.3775,11.5613,11.3611,11.54,2027053.8548289,0
+CCEP.US,D,20031209,000000,11.4945,11.5497,11.4153,11.4839,1365207.0910794,0
+CCEP.US,D,20031210,000000,11.4839,11.5671,11.4307,11.4945,1516401.7585468,0
+CCEP.US,D,20031211,000000,11.4839,11.8021,11.4781,11.7769,2834540.9091933,0
+CCEP.US,D,20031212,000000,11.8745,11.8745,11.7653,11.7973,2138785.6623648,0
+CCEP.US,D,20031215,000000,11.8185,11.9848,11.8021,11.9123,3387252.5960486,0
+CCEP.US,D,20031216,000000,11.9123,11.9278,11.8185,11.8785,2924222.7403283,0
+CCEP.US,D,20031217,000000,11.8785,11.9587,11.7615,11.8127,2385219.6402459,0
+CCEP.US,D,20031218,000000,11.7615,11.9007,11.5284,11.6831,3084312.0634108,0
+CCEP.US,D,20031219,000000,11.688,11.7711,11.5554,11.7557,2718549.4706285,0
+CCEP.US,D,20031222,000000,11.7557,12.2623,11.597,11.688,1984429.6227064,0
+CCEP.US,D,20031223,000000,11.6831,11.8127,11.6203,11.6532,1500277.4159878,0
+CCEP.US,D,20031224,000000,11.6532,11.6637,11.5352,11.6309,395959.54010924,0
+CCEP.US,D,20031226,000000,11.7092,11.7218,11.6029,11.6367,480082.85782368,0
+CCEP.US,D,20031229,000000,11.7924,11.8078,11.6203,11.6831,1529185.8223433,0
+CCEP.US,D,20031230,000000,11.7276,11.8078,11.6483,11.7653,1201964.6689422,0
+CCEP.US,D,20031231,000000,11.8339,11.8388,11.7092,11.8021,1376323.0837786,0
+CCEP.US,D,20040102,000000,11.7508,11.8339,11.6532,11.7276,1499723.1158588,0
+CCEP.US,D,20040105,000000,11.7276,11.9181,11.7044,11.8901,2965906.9373439,0
+CCEP.US,D,20040106,000000,11.8745,12.0622,11.8562,12.0515,1905328.0986981,0
+CCEP.US,D,20040107,000000,11.8185,11.9123,11.6077,11.8078,3610527.9972707,0
+CCEP.US,D,20040108,000000,11.7334,11.8021,11.5554,11.6077,2211041.166123,0
+CCEP.US,D,20040109,000000,11.5497,11.597,11.3872,11.4424,2513252.6286283,0
+CCEP.US,D,20040112,000000,11.4656,11.5554,11.3872,11.4945,1078373.3205861,0
+CCEP.US,D,20040113,000000,11.5014,11.597,11.2809,11.3824,1917364.4778056,0
+CCEP.US,D,20040114,000000,11.3824,11.4365,11.2915,11.4307,2220120.9331617,0
+CCEP.US,D,20040115,000000,11.4153,11.4191,11.2857,11.3611,1302946.5700581,0
+CCEP.US,D,20040116,000000,11.3679,11.4481,11.335,11.4307,1388550.779162,0
+CCEP.US,D,20040120,000000,11.4578,11.597,11.4529,11.5439,1341304.9662997,0
+CCEP.US,D,20040121,000000,11.5748,11.7711,11.4945,11.7711,2337598.4338261,0
+CCEP.US,D,20040122,000000,11.7711,11.8562,11.688,11.7508,1757087.9750154,0
+CCEP.US,D,20040123,000000,11.7092,11.7615,11.5932,11.6599,1259222.0108138,0
+CCEP.US,D,20040126,000000,11.6077,11.7924,11.6077,11.7886,1041138.002591,0
+CCEP.US,D,20040127,000000,11.8562,12.0081,11.7886,11.9181,1935336.8321753,0
+CCEP.US,D,20040128,000000,11.8745,11.9065,11.4781,11.6203,1918845.3691951,0
+CCEP.US,D,20040129,000000,11.9278,12.3561,11.8852,12.3561,4816756.4338097,0
+CCEP.US,D,20040130,000000,12.3561,12.4412,12.1714,12.361,4193081.920736,0
+CCEP.US,D,20040202,000000,12.3097,12.683,12.3097,12.6607,4353909.6212292,0
+CCEP.US,D,20040203,000000,12.6279,12.683,12.2623,12.2981,3916627.8338154,0
+CCEP.US,D,20040204,000000,12.1811,12.2836,12.1067,12.2343,2771730.2246111,0
+CCEP.US,D,20040205,000000,12.2556,12.5746,12.1482,12.5746,3144152.6920778,0
+CCEP.US,D,20040206,000000,12.478,12.5815,12.4132,12.5572,2190853.6795212,0
+CCEP.US,D,20040209,000000,12.5476,12.6781,12.4895,12.6027,1383360.4203047,0
+CCEP.US,D,20040210,000000,12.5476,12.7642,12.5273,12.7478,2546238.6570149,0
+CCEP.US,D,20040211,000000,12.6985,12.9218,12.6279,12.8832,3404859.898281,0
+CCEP.US,D,20040212,000000,12.7797,12.8677,12.683,12.7536,1088940.1838665,0
+CCEP.US,D,20040213,000000,12.6888,12.8232,12.6462,12.7642,2176948.6057624,0
+CCEP.US,D,20040217,000000,12.77,12.9257,12.7313,12.8832,1155085.9765011,0
+CCEP.US,D,20040218,000000,12.8444,13.1375,12.8444,12.9518,4780812.7592123,0
+CCEP.US,D,20040219,000000,13.0504,13.0504,12.8339,12.8387,2418940.9436171,0
+CCEP.US,D,20040220,000000,12.6781,12.6888,12.3648,12.6279,4243473.593659,0
+CCEP.US,D,20040223,000000,12.7033,12.7429,12.5166,12.6279,2780989.9323633,0
+CCEP.US,D,20040224,000000,12.6279,12.6781,12.5572,12.6231,2944417.4659243,0
+CCEP.US,D,20040225,000000,12.6724,12.7313,12.5418,12.6569,1621828.4021152,0
+CCEP.US,D,20040226,000000,12.6395,12.8677,12.6191,12.8339,2169914.3716625,0
+CCEP.US,D,20040227,000000,11.7392,12.8232,11.7392,12.5815,4218272.5864874,0
+CCEP.US,D,20040301,000000,12.6462,13.0301,12.5572,12.9915,4004268.2685798,0
+CCEP.US,D,20040302,000000,12.9218,12.9469,12.7371,12.8387,2040947.5530254,0
+CCEP.US,D,20040303,000000,12.8193,13.0756,12.7642,13.0437,2629241.998909,0
+CCEP.US,D,20040304,000000,12.9644,13.034,12.9305,13.0021,1793597.3253042,0
+CCEP.US,D,20040305,000000,12.9518,12.9915,12.8677,12.9576,2220314.3177216,0
+CCEP.US,D,20040308,000000,12.9576,13.0988,12.8444,13.0243,2291277.1439401,0
+CCEP.US,D,20040309,000000,12.974,13.1162,12.9692,13.034,1643880.4468001,0
+CCEP.US,D,20040310,000000,13.034,13.034,12.6781,12.709,2852147.1772838,0
+CCEP.US,D,20040311,000000,12.709,12.713,12.3794,12.4074,2371876.1056103,0
+CCEP.US,D,20040312,000000,12.4132,12.5476,12.2836,12.5476,1419866.6681674,0
+CCEP.US,D,20040315,000000,12.5476,12.5746,12.3561,12.3687,1491380.6920887,0
+CCEP.US,D,20040316,000000,12.361,12.4673,12.2189,12.3561,1815082.6601558,0
+CCEP.US,D,20040317,000000,12.361,12.5921,12.3319,12.4992,1404851.9600084,0
+CCEP.US,D,20040318,000000,12.5572,12.8919,12.5476,12.7797,3084497.1748345,0
+CCEP.US,D,20040319,000000,12.7197,12.8976,12.683,12.7536,2591628.1849303,0
+CCEP.US,D,20040322,000000,12.709,12.7478,12.4992,12.6231,1811379.39754,0
+CCEP.US,D,20040323,000000,12.5746,12.6888,12.537,12.5863,1306837.0123815,0
+CCEP.US,D,20040324,000000,12.4895,12.5418,12.2836,12.3648,2047617.7691302,0
+CCEP.US,D,20040325,000000,12.3852,12.5921,12.2294,12.5863,1739485.843493,0
+CCEP.US,D,20040326,000000,12.4944,12.683,12.4354,12.6027,1386327.3737938,0
+CCEP.US,D,20040329,000000,12.9518,12.978,12.8832,12.9257,2803593.1747512,0
+CCEP.US,D,20040330,000000,12.8715,12.9518,12.7371,12.9257,1553640.1789679,0
+CCEP.US,D,20040331,000000,12.8976,13.0872,12.7951,13.0437,2270151.6905156,0
+CCEP.US,D,20040401,000000,13.0437,13.2167,13.034,13.1848,1518996.4209045,0
+CCEP.US,D,20040402,000000,13.1848,13.2216,13.0437,13.1191,1260520.8932057,0
+CCEP.US,D,20040405,000000,13.1191,13.3579,13.1045,13.3357,2758019.5695542,0
+CCEP.US,D,20040406,000000,13.2341,13.2709,13.1162,13.1316,1886794.2052052,0
+CCEP.US,D,20040407,000000,13.1316,13.3579,12.978,13.297,2080792.0113666,0
+CCEP.US,D,20040408,000000,13.4121,13.4663,13.2573,13.2931,1456922.0454488,0
+CCEP.US,D,20040412,000000,13.3521,13.3521,13.1191,13.1955,899204.07701795,0
+CCEP.US,D,20040413,000000,13.1191,13.2767,13.0437,13.1375,1285718.7979512,0
+CCEP.US,D,20040414,000000,13.034,13.1375,12.974,13.0591,2254217.6300904,0
+CCEP.US,D,20040415,000000,13.0591,13.1045,12.9518,13.0437,1056889.0198765,0
+CCEP.US,D,20040416,000000,13.1375,13.2458,12.9692,13.2042,1239766.6967706,0
+CCEP.US,D,20040419,000000,13.1694,13.3909,13.0543,13.3028,1356683.6924537,0
+CCEP.US,D,20040420,000000,13.3086,13.4227,13.1809,13.1955,1702798.6207749,0
+CCEP.US,D,20040421,000000,13.1316,13.3521,12.9257,13.1809,1367615.6078713,0
+CCEP.US,D,20040422,000000,12.9469,13.3782,12.9469,13.2931,1470261.4435164,0
+CCEP.US,D,20040423,000000,13.2216,13.4594,13.0708,13.4063,2020013.4158768,0
+CCEP.US,D,20040426,000000,13.3473,13.3579,13.1316,13.2042,1049284.9735172,0
+CCEP.US,D,20040427,000000,13.1413,13.2931,13.1316,13.2874,1805267.6181325,0
+CCEP.US,D,20040428,000000,13.4933,13.6886,13.2806,13.3086,5738941.2150572,0
+CCEP.US,D,20040429,000000,13.5668,14.322,13.4663,14.1847,7820095.1761348,0
+CCEP.US,D,20040430,000000,13.764,14.647,13.764,14.5724,8186408.9666199,0
+CCEP.US,D,20040503,000000,14.3945,14.411,14.1209,14.4071,6487683.8313082,0
+CCEP.US,D,20040504,000000,14.3008,14.3288,14.0097,14.1383,3062446.1642915,0
+CCEP.US,D,20040505,000000,14.1664,14.4526,14.0716,14.3723,2720586.7304311,0
+CCEP.US,D,20040506,000000,14.264,14.5405,14.1944,14.439,2145636.8533251,0
+CCEP.US,D,20040507,000000,14.3008,14.4999,14.2688,14.4071,2648511.1673865,0
+CCEP.US,D,20040510,000000,14.4071,14.4265,14.2495,14.2804,3845474.7254632,0
+CCEP.US,D,20040511,000000,14.1983,14.4999,14.1944,14.4777,3615714.2195599,0
+CCEP.US,D,20040512,000000,14.3549,14.5473,14.2921,14.4226,4086718.3444869,0
+CCEP.US,D,20040513,000000,14.3288,14.5676,14.3008,14.5231,2232542.013105,0
+CCEP.US,D,20040514,000000,14.5231,14.6092,14.2495,14.5831,2236618.6009942,0
+CCEP.US,D,20040517,000000,14.4632,14.6798,14.3394,14.5676,1947195.3388533,0
+CCEP.US,D,20040518,000000,14.5473,14.7765,14.5348,14.5831,3667044.8934476,0
+CCEP.US,D,20040519,000000,14.5783,14.614,14.3877,14.4226,2013710.3201933,0
+CCEP.US,D,20040520,000000,14.4632,14.5473,14.322,14.4526,1902731.3680564,0
+CCEP.US,D,20040521,000000,14.5628,14.6749,14.4903,14.6518,3501393.9545185,0
+CCEP.US,D,20040524,000000,14.6575,14.733,14.3877,14.6044,1725773.1201521,0
+CCEP.US,D,20040525,000000,14.5676,14.7127,14.4178,14.6856,1900693.0741119,0
+CCEP.US,D,20040526,000000,14.6856,14.7127,14.529,14.6953,2447658.0336967,0
+CCEP.US,D,20040527,000000,14.6953,14.8355,14.6953,14.7881,2330187.7720266,0
+CCEP.US,D,20040528,000000,14.7997,14.9119,14.7224,14.8693,2227355.7908158,0
+CCEP.US,D,20040601,000000,14.8142,14.82,14.6518,14.7224,2639987.7687608,0
+CCEP.US,D,20040602,000000,14.7765,15.1498,14.7765,15.0956,3128408.9137865,0
+CCEP.US,D,20040603,000000,15.0037,15.1769,14.9863,14.9863,2081530.3887773,0
+CCEP.US,D,20040604,000000,15.0811,15.1005,14.9728,15.0347,1839174.0329274,0
+CCEP.US,D,20040607,000000,15.1053,15.1546,15.0241,15.1227,949789.13450081,0
+CCEP.US,D,20040608,000000,15.085,15.4234,15.085,15.3693,2514180.2540308,0
+CCEP.US,D,20040609,000000,15.3287,15.3538,15.0811,15.1391,2033725.1050757,0
+CCEP.US,D,20040610,000000,15.1391,15.2725,15.0463,15.2377,2769134.5281114,0
+CCEP.US,D,20040614,000000,15.111,15.2204,15.085,15.17,1796370.8942333,0
+CCEP.US,D,20040615,000000,15.17,15.376,15.1498,15.2628,5667787.0725629,0
+CCEP.US,D,20040616,000000,15.1923,15.3287,15.1595,15.2784,1989997.4434053,0
+CCEP.US,D,20040617,000000,15.3432,15.5124,15.2725,15.289,2136187.8975811,0
+CCEP.US,D,20040618,000000,15.2725,15.5124,15.1652,15.1652,4041693.8687087,0
+CCEP.US,D,20040621,000000,15.2068,15.4514,15.1923,15.3006,2282194.2744753,0
+CCEP.US,D,20040622,000000,15.2484,15.8373,15.2484,15.6642,3470078.0655131,0
+CCEP.US,D,20040623,000000,15.6642,15.7464,15.5385,15.5898,2187143.1779114,0
+CCEP.US,D,20040624,000000,15.64,15.6739,15.4611,15.5423,2412087.6843728,0
+CCEP.US,D,20040625,000000,15.5182,15.6246,15.4089,15.4234,2690013.3554046,0
+CCEP.US,D,20040628,000000,15.4176,15.5027,15.3538,15.3654,2401151.6323871,0
+CCEP.US,D,20040629,000000,15.4176,15.6642,15.3818,15.5066,2506770.6263733,0
+CCEP.US,D,20040630,000000,15.5801,15.6516,15.4331,15.6458,2866043.9779064,0
+CCEP.US,D,20040701,000000,15.6458,15.6458,15.2725,15.3325,3200853.6655365,0
+CCEP.US,D,20040702,000000,15.4176,15.4853,15.3006,15.3654,1264962.533232,0
+CCEP.US,D,20040706,000000,15.376,15.5221,15.3006,15.3586,2917551.4900816,0
+CCEP.US,D,20040707,000000,15.289,15.3489,14.9863,15.0956,3729482.2527564,0
+CCEP.US,D,20040708,000000,15.0956,15.4176,15.0298,15.2523,2227355.7908158,0
+CCEP.US,D,20040709,000000,15.2561,15.4457,15.202,15.202,2626092.0022803,0
+CCEP.US,D,20040712,000000,15.2068,15.2628,15.085,15.2329,2257552.7381428,0
+CCEP.US,D,20040713,000000,15.2677,15.4292,15.1005,15.3538,3685016.2136753,0
+CCEP.US,D,20040714,000000,15.3586,15.3586,15.0763,15.1546,2029276.2260552,0
+CCEP.US,D,20040715,000000,15.2068,15.2377,14.8481,14.8838,3202156.6844965,0
+CCEP.US,D,20040716,000000,14.997,14.997,14.5783,14.7127,2930707.8450095,0
+CCEP.US,D,20040719,000000,14.6692,14.9786,14.6692,14.8645,2619605.8634571,0
+CCEP.US,D,20040720,000000,14.9012,15.0695,14.8693,14.8742,3043545.1503773,0
+CCEP.US,D,20040721,000000,14.9815,14.9815,14.5724,14.6237,2685386.6039546,0
+CCEP.US,D,20040722,000000,14.5174,14.5231,13.9768,14.0987,6929046.3431792,0
+CCEP.US,D,20040723,000000,13.9342,13.9556,13.5629,13.5736,10326857.529372,0
+CCEP.US,D,20040726,000000,13.6548,13.9081,13.6432,13.7399,3133040.8359467,0
+CCEP.US,D,20040727,000000,13.7737,13.8482,13.6065,13.6432,3089313.1742764,0
+CCEP.US,D,20040728,000000,13.5049,13.5736,13.2506,13.5088,3090607.9201001,0
+CCEP.US,D,20040729,000000,12.7371,12.7371,10.8244,11.1338,34395824.579674,0
+CCEP.US,D,20040730,000000,11.1194,11.2751,10.9579,11.0111,7674270.8082382,0
+CCEP.US,D,20040802,000000,10.9579,11.335,10.7945,11.2953,5221422.4156843,0
+CCEP.US,D,20040803,000000,11.1744,11.305,10.9192,10.9579,6200119.9565405,0
+CCEP.US,D,20040804,000000,10.9579,11.04,10.868,10.9618,5770256.0699205,0
+CCEP.US,D,20040805,000000,10.9618,11.0217,10.7945,10.8205,4153605.6169582,0
+CCEP.US,D,20040806,000000,10.7113,10.8244,10.5256,10.6581,4874196.818821,0
+CCEP.US,D,20040809,000000,10.6794,10.6794,10.5353,10.5778,3156018.4377501,0
+CCEP.US,D,20040810,000000,10.5778,10.7074,10.4434,10.6958,5834172.2523346,0
+CCEP.US,D,20040811,000000,10.5614,10.9192,10.5353,10.9143,6866235.6585971,0
+CCEP.US,D,20040812,000000,10.8418,11.0053,10.7945,10.9395,5335006.3715991,0
+CCEP.US,D,20040813,000000,10.8805,11.04,10.8051,10.8989,1919586.8490319,0
+CCEP.US,D,20040816,000000,10.9192,11.0865,10.8244,10.9879,3944788.5554819,0
+CCEP.US,D,20040817,000000,10.9646,11.1194,10.9511,10.9937,2149161.2093693,0
+CCEP.US,D,20040818,000000,10.9646,11.0865,10.8805,11.0217,2106917.5415145,0
+CCEP.US,D,20040819,000000,10.9763,11.0527,10.8109,10.9143,4501025.6325234,0
+CCEP.US,D,20040820,000000,10.8854,10.9395,10.7838,10.8351,4622943.739072,0
+CCEP.US,D,20040823,000000,10.8351,11.0285,10.7471,10.7945,3273304.6221385,0
+CCEP.US,D,20040824,000000,10.7945,10.9511,10.7674,10.8244,2738751.4352187,0
+CCEP.US,D,20040825,000000,10.8244,11.1194,10.7567,11.0372,3768397.017411,0
+CCEP.US,D,20040826,000000,11.0797,11.1077,10.9579,11.0633,1978139.9708694,0
+CCEP.US,D,20040827,000000,11.0633,11.129,11.0333,11.0701,1861037.8637625,0
+CCEP.US,D,20040830,000000,11.0903,11.0903,10.9192,10.9453,2701878.0669348,0
+CCEP.US,D,20040831,000000,10.9618,11.1649,10.9038,11.1445,4263483.2078312,0
+CCEP.US,D,20040901,000000,11.1445,11.1552,10.9143,11.0285,2735966.4907272,0
+CCEP.US,D,20040902,000000,10.9453,11.1077,10.8854,11.0285,3353163.138114,0
+CCEP.US,D,20040903,000000,11.0285,11.1706,11.0053,11.0527,1977026.1999011,0
+CCEP.US,D,20040907,000000,11.1445,11.2518,11.0739,11.1136,1998885.8941681,0
+CCEP.US,D,20040908,000000,10.4686,10.634,10.4541,10.5131,8405054.513966,0
+CCEP.US,D,20040909,000000,11.0111,11.0111,10.4541,10.5256,2838984.6175038,0
+CCEP.US,D,20040910,000000,10.2336,10.4753,10.2336,10.4163,3413938.6311778,0
+CCEP.US,D,20040913,000000,10.4163,10.602,10.3573,10.4038,2677048.3167526,0
+CCEP.US,D,20040914,000000,10.4434,10.602,10.3931,10.5353,2383733.5781463,0
+CCEP.US,D,20040915,000000,10.6475,10.6475,10.2288,10.2974,5102657.4081904,0
+CCEP.US,D,20040916,000000,10.2752,10.3516,10.0335,10.0499,5786371.1052012,0
+CCEP.US,D,20040917,000000,10.0499,10.2974,10.0286,10.2288,5366506.337886,0
+CCEP.US,D,20040920,000000,10.2288,10.2809,10.0499,10.1823,4740791.4625837,0
+CCEP.US,D,20040921,000000,10.1881,10.4483,10.137,10.4163,5747087.1518412,0
+CCEP.US,D,20040922,000000,10.3516,10.4753,10.2558,10.312,4391707.5124895,0
+CCEP.US,D,20040923,000000,10.3516,10.4038,10.2065,10.2809,3806012.8996737,0
+CCEP.US,D,20040924,000000,10.2809,10.428,10.2394,10.3796,3117478.0325109,0
+CCEP.US,D,20040927,000000,10.3796,10.3796,10.2394,10.2752,2754684.4615019,0
+CCEP.US,D,20040928,000000,10.2809,10.3844,10.1514,10.2336,3897171.4856301,0
+CCEP.US,D,20040929,000000,10.25,10.3419,10.105,10.2916,1484713.57841,0
+CCEP.US,D,20040930,000000,10.1552,10.37,9.96087,10.1998,5046326.6575791,0
+CCEP.US,D,20041001,000000,10.1717,10.4966,10.1514,10.4483,2457850.5375616,0
+CCEP.US,D,20041004,000000,10.4686,10.6281,10.4337,10.5256,2073009.0584356,0
+CCEP.US,D,20041005,000000,10.4434,10.5778,10.428,10.4917,823239.10579195,0
+CCEP.US,D,20041006,000000,10.4966,10.5614,10.4222,10.4686,1277934.8108782,0
+CCEP.US,D,20041007,000000,10.5663,10.5663,10.4096,10.4541,1377433.7523208,0
+CCEP.US,D,20041008,000000,10.4541,10.5663,10.3931,10.4802,2399297.4157241,0
+CCEP.US,D,20041011,000000,10.4802,10.5073,10.3931,10.4686,1419128.2907567,0
+CCEP.US,D,20041012,000000,10.4686,10.5014,10.3235,10.428,1922184.6138156,0
+CCEP.US,D,20041013,000000,10.4386,10.4541,10.3032,10.37,2024830.4494607,0
+CCEP.US,D,20041014,000000,10.3844,10.4541,10.2558,10.2858,2479155.9316996,0
+CCEP.US,D,20041015,000000,10.3632,10.3632,10.2133,10.2558,2094133.4777181,0
+CCEP.US,D,20041018,000000,10.2558,10.3458,10.2133,10.2558,1522698.6493781,0
+CCEP.US,D,20041019,000000,10.3071,10.3071,10.1766,10.2229,1474160.158976,0
+CCEP.US,D,20041020,000000,10.1717,10.1881,9.99961,10.1659,2144716.4669169,0
+CCEP.US,D,20041021,000000,10.1456,10.2684,10.077,10.2191,951455.13731396,0
+CCEP.US,D,20041022,000000,10.2607,10.3419,10.1514,10.2191,1521397.6987021,0
+CCEP.US,D,20041025,000000,10.1659,10.194,10.0402,10.1552,1031315.7215735,0
+CCEP.US,D,20041026,000000,10.1099,10.137,10.0218,10.077,2215124.9930063,0
+CCEP.US,D,20041027,000000,10.0499,10.25,9.96479,10.194,3433765.2022104,0
+CCEP.US,D,20041028,000000,10.5392,11.1996,10.5305,11.1552,6665565.5680468,0
+CCEP.US,D,20041029,000000,11.1445,11.305,10.8805,11.2857,3023534.5020631,0
+CCEP.US,D,20041101,000000,11.2857,11.3399,11.0701,11.3089,1964987.7525095,0
+CCEP.US,D,20041102,000000,11.2577,11.5178,11.2325,11.3872,1948678.2985269,0
+CCEP.US,D,20041103,000000,11.4945,11.5671,11.4365,11.5671,3267377.9541546,0
+CCEP.US,D,20041104,000000,11.5671,11.8127,11.4365,11.8127,2293684.62659,0
+CCEP.US,D,20041105,000000,11.8745,11.9007,11.7005,11.8388,2009082.5346012,0
+CCEP.US,D,20041108,000000,11.8901,11.9181,11.7827,11.8446,1485833.5542304,0
+CCEP.US,D,20041109,000000,11.9964,11.9964,11.7827,11.8185,1600519.905551,0
+CCEP.US,D,20041110,000000,11.8785,11.9693,11.7276,11.9335,1540674.1061739,0
+CCEP.US,D,20041111,000000,11.9065,11.9123,11.5554,11.6425,3336858.8548415,0
+CCEP.US,D,20041112,000000,11.6425,11.6425,11.2518,11.4424,4341308.6005724,0
+CCEP.US,D,20041115,000000,11.4578,11.6532,11.425,11.6135,2382251.6526148,0
+CCEP.US,D,20041116,000000,11.5748,11.6802,11.4897,11.5709,1064482.7248157,0
+CCEP.US,D,20041117,000000,11.5613,11.7392,11.4839,11.5061,2570876.0567793,0
+CCEP.US,D,20041118,000000,11.5061,11.5119,11.1996,11.3147,5316848.9058057,0
+CCEP.US,D,20041119,000000,11.3147,11.3466,11.1493,11.1744,3373183.0937066,0
+CCEP.US,D,20041122,000000,11.2267,11.2809,11.1378,11.1996,1921073.9452735,0
+CCEP.US,D,20041123,000000,11.2267,11.2577,11.1136,11.2054,1760790.2034891,0
+CCEP.US,D,20041124,000000,11.2054,11.2682,11.1493,11.2102,1082823.2337487,0
+CCEP.US,D,20041126,000000,11.1813,11.2953,11.1813,11.188,559571.15095182,0
+CCEP.US,D,20041129,000000,11.2267,11.248,11.0053,11.1706,1749119.9106608,0
+CCEP.US,D,20041130,000000,11.1744,11.2267,11.0111,11.2267,2670561.1437874,0
+CCEP.US,D,20041201,000000,11.2054,11.335,11.1706,11.305,2161015.5794793,0
+CCEP.US,D,20041202,000000,11.335,11.4095,11.2518,11.3872,1818237.8274947,0
+CCEP.US,D,20041203,000000,11.3775,11.5932,11.3775,11.4897,2209381.368162,0
+CCEP.US,D,20041206,000000,11.3921,11.3969,11.2751,11.335,1256067.877617,0
+CCEP.US,D,20041207,000000,11.4036,11.4578,11.2577,11.2577,1763389.0024149,0
+CCEP.US,D,20041208,000000,11.2209,11.3215,11.1744,11.1996,1249957.1323515,0
+CCEP.US,D,20041209,000000,11.2393,11.3466,11.129,11.3272,1262923.2051455,0
+CCEP.US,D,20041210,000000,11.3272,11.4095,11.2325,11.2809,2031873.9908389,0
+CCEP.US,D,20041213,000000,11.2857,11.305,11.0797,11.1338,1688722.9135807,0
+CCEP.US,D,20041214,000000,11.1996,11.2857,11.1649,11.2142,2115066.5807247,0
+CCEP.US,D,20041215,000000,11.2518,11.3824,11.1649,11.3824,1800632.5935461,0
+CCEP.US,D,20041216,000000,11.2518,11.6251,10.9763,11.5671,4564762.9083659,0
+CCEP.US,D,20041217,000000,11.3611,11.4529,11.2615,11.2682,5194926.6626889,0
+CCEP.US,D,20041220,000000,11.3215,11.3215,11.0159,11.0633,2620532.4547176,0
+CCEP.US,D,20041221,000000,11.0903,11.0903,10.9695,11.0159,2073742.2651361,0
+CCEP.US,D,20041222,000000,11.0333,11.1251,10.9646,11.0633,1788958.1641498,0
+CCEP.US,D,20041223,000000,11.0333,11.0333,10.8989,10.9695,1811928.526959,0
+CCEP.US,D,20041227,000000,11.0469,11.1493,10.9763,11.1077,1772095.4441801,0
+CCEP.US,D,20041228,000000,11.1338,11.1338,10.9879,11.0372,1516029.4674153,0
+CCEP.US,D,20041229,000000,11.0633,11.0739,10.9579,11.0739,2006488.9063856,0
+CCEP.US,D,20041230,000000,11.1251,11.2209,11.0797,11.188,984995.46582959,0
+CCEP.US,D,20041231,000000,11.1493,11.335,11.1077,11.2518,1436353.9945794,0
+CCEP.US,D,20050103,000000,11.3514,11.4036,11.2518,11.3147,2801373.9059512,0
+CCEP.US,D,20050104,000000,11.2751,11.4153,11.16,11.2267,1911803.8961009,0
+CCEP.US,D,20050105,000000,11.2577,11.2915,11.1378,11.1445,1320174.342165,0
+CCEP.US,D,20050106,000000,11.0739,11.3563,11.0159,11.3002,2599777.2241405,0
+CCEP.US,D,20050107,000000,11.2751,11.3399,11.1552,11.1744,1947195.3388533,0
+CCEP.US,D,20050110,000000,11.188,11.3563,11.0372,11.2953,2924781.1770255,0
+CCEP.US,D,20050111,000000,11.2953,11.2953,11.1077,11.248,1646096.6131742,0
+CCEP.US,D,20050112,000000,11.2431,11.305,11.1552,11.2751,1041138.002591,0
+CCEP.US,D,20050113,000000,11.2518,11.2809,11.0739,11.1077,1589398.7421416,0
+CCEP.US,D,20050114,000000,11.16,11.1744,10.9579,11.0865,1412450.8356577,0
+CCEP.US,D,20050118,000000,11.0333,11.2577,10.9646,11.2054,1927371.8702468,0
+CCEP.US,D,20050119,000000,11.2809,11.2809,11.1493,11.16,1381138.0490785,0
+CCEP.US,D,20050120,000000,11.1194,11.248,11.0633,11.2054,1698540.0238881,0
+CCEP.US,D,20050121,000000,11.3147,11.6029,11.2953,11.5748,4575882.0034913,0
+CCEP.US,D,20050124,000000,11.5932,11.6483,11.4307,11.4307,2480645.0962253,0
+CCEP.US,D,20050125,000000,11.4529,11.7218,11.4365,11.6309,2241061.2751625,0
+CCEP.US,D,20050126,000000,11.6203,11.6599,11.4307,11.6135,2108026.1417726,0
+CCEP.US,D,20050127,000000,11.6135,11.8339,11.5178,11.7827,4357241.6268554,0
+CCEP.US,D,20050128,000000,11.7827,11.8021,11.5236,11.7092,2697985.5563273,0
+CCEP.US,D,20050131,000000,11.8745,11.8959,11.7508,11.8446,3000372.822978,0
+CCEP.US,D,20050201,000000,11.8301,11.8562,11.688,11.8185,1950161.2582005,0
+CCEP.US,D,20050202,000000,11.7973,12.0738,11.7508,12.067,2372614.483021,0
+CCEP.US,D,20050203,000000,12.0738,12.2508,12.0032,12.2508,3494356.6179925,0
+CCEP.US,D,20050204,000000,12.2508,12.6085,12.1985,12.4412,7202343.1944769,0
+CCEP.US,D,20050207,000000,12.4461,12.4944,12.3039,12.4616,2791922.881923,0
+CCEP.US,D,20050208,000000,12.3852,12.5166,12.3735,12.4944,2618127.0403518,0
+CCEP.US,D,20050209,000000,12.5215,12.5621,12.2836,12.4412,2656288.9496073,0
+CCEP.US,D,20050210,000000,12.3909,12.4673,12.3039,12.361,1867704.9774411,0
+CCEP.US,D,20050211,000000,12.361,12.4731,12.2836,12.4731,2270892.1362103,0
+CCEP.US,D,20050214,000000,12.3494,12.3561,11.8339,12.1714,5940160.4350262,0
+CCEP.US,D,20050215,000000,12.1328,12.1366,11.981,12.1067,2687979.1980281,0
+CCEP.US,D,20050216,000000,12.1067,12.6027,12.1067,12.4132,5808980.5524412,0
+CCEP.US,D,20050217,000000,11.9007,12.3852,11.6599,11.9384,6866789.9587261,0
+CCEP.US,D,20050218,000000,11.9384,11.9384,11.7508,11.7827,3111729.2369564,0
+CCEP.US,D,20050222,000000,11.7392,11.744,11.4424,11.4481,2261264.2738947,0
+CCEP.US,D,20050223,000000,11.4481,11.5119,11.2857,11.3611,2904948.4011406,0
+CCEP.US,D,20050224,000000,11.335,11.5061,11.1338,11.4636,2515843.1544178,0
+CCEP.US,D,20050225,000000,11.4424,11.5352,11.3921,11.4945,2327401.793393,0
+CCEP.US,D,20050228,000000,11.4365,11.5284,11.3563,11.5236,2016117.8028432,0
+CCEP.US,D,20050301,000000,11.6135,11.8185,11.5497,11.744,2043362.2746695,0
+CCEP.US,D,20050302,000000,11.6831,11.8562,11.6029,11.7508,2266441.1889056,0
+CCEP.US,D,20050303,000000,11.8127,11.8127,11.6637,11.7392,1644804.9697766,0
+CCEP.US,D,20050304,000000,11.744,11.8388,11.7092,11.7973,1550863.5076127,0
+CCEP.US,D,20050307,000000,11.8021,11.8185,11.7092,11.7334,1450989.1726128,0
+CCEP.US,D,20050308,000000,11.7392,11.7769,11.4036,11.4307,2506945.3963767,0
+CCEP.US,D,20050309,000000,11.3611,11.5061,11.3514,11.4481,2064485.65981,0
+CCEP.US,D,20050310,000000,11.4839,11.54,11.3514,11.3921,1868261.3458543,0
+CCEP.US,D,20050311,000000,11.3563,11.3775,11.1996,11.2431,2735597.3020219,0
+CCEP.US,D,20050314,000000,11.2915,11.4897,11.2682,11.3611,2654440.9377965,0
+CCEP.US,D,20050315,000000,11.3611,11.4424,11.2915,11.2915,2439133.600929,0
+CCEP.US,D,20050316,000000,11.2577,11.335,11.1251,11.1378,2389474.1005645,0
+CCEP.US,D,20050317,000000,11.1445,11.3466,11.1378,11.2915,3736898.0852661,0
+CCEP.US,D,20050318,000000,11.2915,11.5014,11.2102,11.3272,17584979.242615,0
+CCEP.US,D,20050321,000000,11.4424,11.54,11.305,11.3147,2734484.5651957,0
+CCEP.US,D,20050322,000000,11.2857,11.3737,11.1338,11.1493,2453404.7609671,0
+CCEP.US,D,20050323,000000,11.1552,11.248,10.9192,11.0053,3428207.7229318,0
+CCEP.US,D,20050324,000000,10.9985,11.1706,10.9143,11.0739,2338521.9226604,0
+CCEP.US,D,20050328,000000,11.1338,11.2431,11.0111,11.1136,1608304.926766,0
+CCEP.US,D,20050329,000000,11.1744,11.248,11.04,11.0574,1208822.0647547,0
+CCEP.US,D,20050330,000000,11.1194,11.2142,11.0903,11.16,1950900.6697531,0
+CCEP.US,D,20050331,000000,11.188,11.2682,11.0217,11.0739,2067267.5018754,0
+CCEP.US,D,20050401,000000,11.0981,11.1813,10.9646,11.0574,2076897.432475,0
+CCEP.US,D,20050404,000000,11.0217,11.1493,10.9618,11.1136,1535853.970164,0
+CCEP.US,D,20050405,000000,11.0903,11.1813,11.0285,11.1251,1773583.5745638,0
+CCEP.US,D,20050406,000000,11.1744,11.2054,11.0372,11.0633,1071888.2159051,0
+CCEP.US,D,20050407,000000,11.0633,11.1338,10.9802,11.04,1957943.1769893,0
+CCEP.US,D,20050408,000000,11.04,11.1136,10.9279,10.9646,1179544.4696938,0
+CCEP.US,D,20050411,000000,10.9879,10.9879,10.8351,10.9279,1312768.8510756,0
+CCEP.US,D,20050412,000000,10.9618,11.4365,10.9618,11.3611,2437836.7868212,0
+CCEP.US,D,20050413,000000,11.3611,11.3611,11.0527,11.1706,3221984.2896711,0
+CCEP.US,D,20050414,000000,11.2142,11.248,11.129,11.1744,2253107.9956904,0
+CCEP.US,D,20050415,000000,11.1744,11.1996,10.8535,10.8805,2531967.4969769,0
+CCEP.US,D,20050418,000000,10.8989,10.9802,10.8177,10.8351,2342048.3469886,0
+CCEP.US,D,20050419,000000,10.9646,11.0111,10.7945,10.8631,2382811.123454,0
+CCEP.US,D,20050420,000000,10.8476,11.0633,10.6378,10.6523,1604223.1681668,0
+CCEP.US,D,20050421,000000,10.7625,10.7993,10.6166,10.634,3195669.5115313,0
+CCEP.US,D,20050422,000000,10.6378,10.7471,10.5256,10.5663,3811010.9081131,0
+CCEP.US,D,20050425,000000,10.6214,10.7886,10.5353,10.7229,1749861.3904975,0
+CCEP.US,D,20050426,000000,10.6697,10.7993,10.5489,10.6629,2079862.31768,0
+CCEP.US,D,20050427,000000,10.5962,10.6851,10.3071,10.5663,3005376.0021277,0
+CCEP.US,D,20050428,000000,10.634,11.1136,10.634,10.9646,5049852.0477654,0
+CCEP.US,D,20050429,000000,10.9646,10.9695,10.7838,10.9579,2513988.9377549,0
+CCEP.US,D,20050502,000000,11.0633,11.1194,10.9192,10.9937,2175836.9030782,0
+CCEP.US,D,20050503,000000,10.9395,10.9646,10.7171,10.8631,1848626.0910974,0
+CCEP.US,D,20050504,000000,10.924,11.0701,10.8283,11.0372,2544384.4403521,0
+CCEP.US,D,20050505,000000,11.0739,11.1706,10.9646,11.1445,2781920.660192,0
+CCEP.US,D,20050506,000000,11.1378,11.4036,11.1338,11.2267,3032983.4578071,0
+CCEP.US,D,20050509,000000,11.1493,11.4191,11.1136,11.3872,3086903.6233424,0
+CCEP.US,D,20050510,000000,11.3089,11.4945,11.2267,11.3921,3684093.758983,0
+CCEP.US,D,20050511,000000,11.4481,11.4839,11.3514,11.4723,2930895.0247172,0
+CCEP.US,D,20050512,000000,11.5284,11.6309,11.3872,11.4365,2556422.8877436,0
+CCEP.US,D,20050513,000000,11.4153,11.4191,11.2325,11.3466,1425611.3271537,0
+CCEP.US,D,20050516,000000,11.3679,11.4945,11.305,11.4191,1016863.5866799,0
+CCEP.US,D,20050517,000000,11.3514,11.3921,11.2209,11.3775,1558086.9897044,0
+CCEP.US,D,20050518,000000,11.3921,11.5284,11.3737,11.5236,1409486.9845947,0
+CCEP.US,D,20050519,000000,11.5748,11.7334,11.3272,11.6831,2199929.3099919,0
+CCEP.US,D,20050520,000000,11.688,11.7092,11.5554,11.6532,1734300.6553459,0
+CCEP.US,D,20050523,000000,11.6251,11.8388,11.6077,11.8021,3132669.5789573,0
+CCEP.US,D,20050524,000000,11.7276,11.9587,11.7276,11.8852,2966099.2877619,0
+CCEP.US,D,20050525,000000,11.8301,11.9897,11.7924,11.9491,2383733.5781463,0
+CCEP.US,D,20050526,000000,11.9278,12.037,11.8185,11.9007,1706875.2086639,0
+CCEP.US,D,20050527,000000,11.9007,11.9442,11.8446,11.9007,1324622.1870435,0
+CCEP.US,D,20050531,000000,11.9278,11.9278,11.7557,11.8078,1486940.0862044,0
+CCEP.US,D,20050601,000000,11.8301,11.8745,11.688,11.7769,3035396.1111672,0
+CCEP.US,D,20050602,000000,11.7092,11.7886,11.4945,11.7653,2003334.7731888,0
+CCEP.US,D,20050603,000000,11.7092,11.8745,11.7044,11.7769,1901614.4946622,0
+CCEP.US,D,20050606,000000,11.7392,11.7769,11.6734,11.744,1458222.9961248,0
+CCEP.US,D,20050607,000000,11.7973,11.8745,11.7557,11.8301,1690940.1140968,0
+CCEP.US,D,20050608,000000,11.8388,11.8697,11.6831,11.7392,1644992.1494843,0
+CCEP.US,D,20050609,000000,11.7827,11.9065,11.688,11.8252,2802674.856627,0
+CCEP.US,D,20050610,000000,11.923,12.0574,11.9123,12.0196,2663517.6024092,0
+CCEP.US,D,20050613,000000,12.0245,12.1415,11.9848,12.0467,1972767.6030144,0
+CCEP.US,D,20050614,000000,12.037,12.126,11.9529,11.981,2292949.3516054,0
+CCEP.US,D,20050615,000000,12.0245,12.037,11.8301,11.981,2185105.9181089,0
+CCEP.US,D,20050616,000000,11.9751,12.0622,11.8852,12.0303,3466557.8460371,0
+CCEP.US,D,20050617,000000,12.1415,12.1415,11.8745,12.0835,2673341.9517107,0
+CCEP.US,D,20050620,000000,12.0786,12.1115,11.9655,11.981,3034651.5289043,0
+CCEP.US,D,20050621,000000,11.9384,11.9848,11.8697,11.8852,1774876.2521035,0
+CCEP.US,D,20050622,000000,12.1415,12.1714,11.9335,12.0622,3260891.8153315,0
+CCEP.US,D,20050623,000000,12.1067,12.2797,12.0902,12.2189,3294055.7161475,0
+CCEP.US,D,20050624,000000,12.2739,12.2981,12.0196,12.0786,4395594.8523868,0
+CCEP.US,D,20050627,000000,12.1154,12.2682,12.0574,12.2343,3850110.7841914,0
+CCEP.US,D,20050628,000000,12.2836,12.3097,12.126,12.153,2554946.1329223,0
+CCEP.US,D,20050629,000000,12.1415,12.1415,11.9693,11.9897,2875495.0019345,0
+CCEP.US,D,20050630,000000,12.0081,12.1753,11.8745,11.8785,3096171.6042309,0
+CCEP.US,D,20050701,000000,11.8785,11.9529,11.8697,11.9065,2752274.9105679,0
+CCEP.US,D,20050705,000000,11.9065,11.9587,11.7924,11.8562,3849920.5020576,0
+CCEP.US,D,20050706,000000,11.8745,11.8901,11.6802,11.6831,3359279.0540898,0
+CCEP.US,D,20050707,000000,11.6483,11.8446,11.2267,11.7886,6057260.473849,0
+CCEP.US,D,20050708,000000,11.8301,11.9693,11.7769,11.9181,6196226.411791,0
+CCEP.US,D,20050711,000000,11.8901,11.923,11.7924,11.8185,3291093.9333687,0
+CCEP.US,D,20050712,000000,11.8745,11.9848,11.6029,11.8514,2242176.0802727,0
+CCEP.US,D,20050713,000000,11.8514,11.9007,11.7557,11.862,2628871.7760616,0
+CCEP.US,D,20050714,000000,11.8301,11.9751,11.8185,11.923,2357797.2959901,0
+CCEP.US,D,20050715,000000,11.8959,11.9491,11.7973,11.8745,1754124.1239525,0
+CCEP.US,D,20050718,000000,11.9007,11.9384,11.8185,11.8514,1356683.6924537,0
+CCEP.US,D,20050719,000000,12.037,12.4074,12.037,12.3494,7160841.0064589,0
+CCEP.US,D,20050720,000000,12.3039,12.3272,12.1482,12.2623,2948866.3449449,0
+CCEP.US,D,20050721,000000,12.3039,12.4412,12.2508,12.3648,3470266.2793629,0
+CCEP.US,D,20050722,000000,12.3272,12.3494,12.2092,12.2739,2363541.9549765,0
+CCEP.US,D,20050725,000000,12.2739,12.3039,12.0574,12.096,2369833.6750976,0
+CCEP.US,D,20050726,000000,12.0738,12.3097,12.0196,12.2797,2124890.9300263,0
+CCEP.US,D,20050727,000000,12.3852,12.5166,12.2682,12.3909,3450071.5537669,0
+CCEP.US,D,20050728,000000,12.5621,12.8976,12.5572,12.7371,7163988.9348035,0
+CCEP.US,D,20050729,000000,12.713,12.9103,12.6724,12.683,5197341.384333,0
+CCEP.US,D,20050801,000000,12.7478,12.8976,12.7313,12.8019,4857710.5265509,0
+CCEP.US,D,20050802,000000,12.7903,12.8019,12.5863,12.7642,2493050.6640381,0
+CCEP.US,D,20050803,000000,12.7642,12.8193,12.6569,12.8125,2643327.0133813,0
+CCEP.US,D,20050804,000000,12.7536,12.7749,12.6027,12.6781,3040769.5131641,0
+CCEP.US,D,20050805,000000,12.6462,12.6501,12.4354,12.5099,2139521.9714915,0
+CCEP.US,D,20050808,000000,12.5476,12.5572,12.153,12.4461,2151015.4260323,0
+CCEP.US,D,20050809,000000,12.4838,12.5273,12.3852,12.4412,2517327.1482334,0
+CCEP.US,D,20050810,000000,12.4412,12.6665,12.4412,12.5215,1960719.8483445,0
+CCEP.US,D,20050811,000000,12.4673,12.4895,12.2797,12.478,2208454.7769016,0
+CCEP.US,D,20050812,000000,12.4132,12.5215,12.2836,12.4673,1825274.1298787,0
+CCEP.US,D,20050815,000000,12.4412,12.4616,12.2981,12.3494,1559392.0769485,0
+CCEP.US,D,20050816,000000,12.3561,12.4509,12.2508,12.4412,3214012.0887484,0
+CCEP.US,D,20050817,000000,12.4509,12.4616,12.361,12.4132,2169725.1236707,0
+CCEP.US,D,20050818,000000,12.361,12.4132,12.2189,12.2381,2716329.1676864,0
+CCEP.US,D,20050819,000000,12.2981,12.3039,12.2092,12.2237,2187516.5031848,0
+CCEP.US,D,20050822,000000,12.2836,12.2933,12.1221,12.1985,1960910.1304784,0
+CCEP.US,D,20050823,000000,12.2294,12.2343,11.9655,11.9655,3252186.4077083,0
+CCEP.US,D,20050824,000000,11.9751,12.037,11.9278,11.9655,2374474.904536,0
+CCEP.US,D,20050825,000000,11.9529,12.0148,11.8959,11.9693,2109140.9468829,0
+CCEP.US,D,20050826,000000,11.9964,11.9964,11.8745,11.8745,2103764.4424597,0
+CCEP.US,D,20050829,000000,11.7924,12.1366,11.7827,12.096,3316655.8561094,0
+CCEP.US,D,20050830,000000,12.096,12.096,11.9442,12.0245,2299796.4059976,0
+CCEP.US,D,20050831,000000,12.0148,12.067,11.8745,12.0622,2668705.8929824,0
+CCEP.US,D,20050901,000000,12.0303,12.096,11.981,12.0196,3482311.9657487,0
+CCEP.US,D,20050902,000000,11.9848,12.0303,11.8388,11.8514,2309062.318602,0
+CCEP.US,D,20050906,000000,11.9007,12.0081,11.8785,11.9655,3463960.0812533,0
+CCEP.US,D,20050907,000000,11.9529,11.9655,11.9007,11.9278,3253480.11939,0
+CCEP.US,D,20050908,000000,11.0739,11.1552,10.7799,10.7886,29404895.876593,0
+CCEP.US,D,20050909,000000,10.6475,10.8476,10.4966,10.6069,14946847.758801,0
+CCEP.US,D,20050912,000000,10.5778,10.8805,10.5778,10.8476,6521781.5623789,0
+CCEP.US,D,20050913,000000,10.7799,10.8205,10.6107,10.6107,6086720.0779074,0
+CCEP.US,D,20050914,000000,10.6581,10.7113,10.4966,10.5014,6576254.9939012,0
+CCEP.US,D,20050915,000000,10.5256,10.6756,10.4917,10.602,4447106.5011301,0
+CCEP.US,D,20050916,000000,10.6697,10.7471,10.5073,10.5353,9894952.2463812,0
+CCEP.US,D,20050919,000000,10.5131,10.544,10.428,10.4917,3809345.9394421,0
+CCEP.US,D,20050920,000000,10.3071,10.3516,10.2607,10.3235,6559396.4104997,0
+CCEP.US,D,20050921,000000,10.2858,10.3573,10.2607,10.312,4099871.5969886,0
+CCEP.US,D,20050922,000000,10.3419,10.3748,10.2858,10.3632,3258297.1529738,0
+CCEP.US,D,20050923,000000,10.3796,10.4038,10.3294,10.3294,2031316.5882837,0
+CCEP.US,D,20050926,000000,10.4163,10.4917,10.3893,10.4483,2298688.8398816,0
+CCEP.US,D,20050927,000000,10.4163,10.5073,10.37,10.4483,2401705.9325161,0
+CCEP.US,D,20050928,000000,10.4917,10.5131,10.3931,10.4802,3010196.1381376,0
+CCEP.US,D,20050929,000000,10.4337,10.486,10.2809,10.4599,2344454.7954966,0
+CCEP.US,D,20050930,000000,10.4802,10.544,10.4541,10.5256,1606826.1036607,0
+CCEP.US,D,20051003,000000,10.5489,10.5778,10.4802,10.5305,2066523.9537546,0
+CCEP.US,D,20051004,000000,10.5305,10.5778,10.5073,10.5305,3160834.4371919,0
+CCEP.US,D,20051005,000000,10.5305,10.6069,10.4802,10.5256,2201967.6039364,0
+CCEP.US,D,20051006,000000,10.5073,10.5663,10.4802,10.5489,2470822.8152078,0
+CCEP.US,D,20051007,000000,10.6069,10.634,10.5014,10.6214,2412826.0617834,0
+CCEP.US,D,20051010,000000,10.6214,10.6214,10.4038,10.4222,2018906.8839028,0
+CCEP.US,D,20051011,000000,10.4163,10.4686,10.3516,10.3748,2235876.0870153,0
+CCEP.US,D,20051012,000000,10.3748,10.4966,10.3167,10.3458,1551973.1420127,0
+CCEP.US,D,20051013,000000,10.3071,10.3893,10.2645,10.3516,1893093.1643205,0
+CCEP.US,D,20051014,000000,10.3419,10.3748,10.2607,10.3351,3070784.4514935,0
+CCEP.US,D,20051017,000000,10.3071,10.4917,10.3032,10.4483,1714657.1274529,0
+CCEP.US,D,20051018,000000,10.3931,10.691,10.3893,10.6629,2639802.6573372,0
+CCEP.US,D,20051019,000000,10.6107,10.7229,10.4686,10.6794,1570315.7192299,0
+CCEP.US,D,20051020,000000,10.6794,10.7403,10.5353,10.5614,1316662.3958252,0
+CCEP.US,D,20051021,000000,10.5546,10.6107,10.428,10.5305,1687609.1426125,0
+CCEP.US,D,20051024,000000,10.5778,10.7625,10.5663,10.7403,1735780.5125933,0
+CCEP.US,D,20051025,000000,10.6794,10.7674,10.5489,10.6629,1524928.2595985,0
+CCEP.US,D,20051026,000000,10.5489,10.6107,10.3893,10.4966,3732076.9151141,0
+CCEP.US,D,20051027,000000,10.2974,10.37,10.0818,10.1766,5113219.1007606,0
+CCEP.US,D,20051028,000000,10.1998,10.2858,10.1514,10.2065,5353165.9056765,0
+CCEP.US,D,20051031,000000,10.2191,10.25,10.1659,10.1998,3793784.1701484,0
+CCEP.US,D,20051101,000000,10.1823,10.3167,10.1552,10.2288,2872154.723172,0
+CCEP.US,D,20051102,000000,10.2288,10.3071,10.2191,10.2229,2937744.1473935,0
+CCEP.US,D,20051103,000000,10.1998,10.2288,10.0866,10.1195,2548084.6005416,0
+CCEP.US,D,20051104,000000,10.105,10.1514,10.0218,10.0982,2099131.4861575,0
+CCEP.US,D,20051107,000000,10.0721,10.1514,10.0663,10.0924,1288310.3578828,0
+CCEP.US,D,20051108,000000,10.0402,10.1253,10.016,10.0499,1428760.2896404,0
+CCEP.US,D,20051109,000000,10.0402,10.0982,9.99384,10.0663,1332588.183114,0
+CCEP.US,D,20051110,000000,10.0866,10.3071,10.0547,10.2065,2447101.6652836,0
+CCEP.US,D,20051111,000000,10.1552,10.2752,10.105,10.2462,1219571.9711746,0
+CCEP.US,D,20051114,000000,10.2133,10.25,10.1456,10.194,1584771.9906916,0
+CCEP.US,D,20051115,000000,10.2133,10.2462,10.0663,10.0866,1921254.9201291,0
+CCEP.US,D,20051116,000000,10.077,10.2191,10.0721,10.137,1738558.2180906,0
+CCEP.US,D,20051117,000000,10.1321,10.1998,10.0982,10.1823,1338342.1493787,0
+CCEP.US,D,20051118,000000,10.2809,10.2858,10.1456,10.2752,1577542.3037477,0
+CCEP.US,D,20051121,000000,10.2752,10.2916,10.2229,10.2288,2120997.3852768,0
+CCEP.US,D,20051122,000000,10.1601,10.2684,10.1552,10.2558,2616087.7122651,0
+CCEP.US,D,20051123,000000,10.2558,10.6214,10.2288,10.5489,2329070.8986322,0
+CCEP.US,D,20051125,000000,10.5778,10.5904,10.4599,10.5392,629423.30862816,0
+CCEP.US,D,20051128,000000,10.5014,10.5614,10.4686,10.5073,1040210.3771886,0
+CCEP.US,D,20051129,000000,10.4657,10.5846,10.428,10.5392,1990926.1029498,0
+CCEP.US,D,20051130,000000,10.4434,10.5073,10.37,10.3748,3118033.366782,0
+CCEP.US,D,20051201,000000,10.4966,10.8283,10.4966,10.8051,3737452.3853951,0
+CCEP.US,D,20051202,000000,10.7026,10.7528,10.6427,10.6697,2450065.5163465,0
+CCEP.US,D,20051205,000000,10.6166,10.9695,10.6069,10.8737,3054473.9633688,0
+CCEP.US,D,20051206,000000,10.9038,10.9143,10.7799,10.7838,2508805.8178918,0
+CCEP.US,D,20051207,000000,10.8244,10.8244,10.6069,10.6427,2256442.0696007,0
+CCEP.US,D,20051208,000000,10.6581,10.8737,10.5721,10.7838,2236244.2415787,0
+CCEP.US,D,20051209,000000,10.8283,10.9985,10.7528,10.8989,2050217.6021979,0
+CCEP.US,D,20051212,000000,10.8989,10.9579,10.8244,10.8921,1382990.1974573,0
+CCEP.US,D,20051213,000000,10.8418,10.9618,10.7674,10.8535,3088200.4374502,0
+CCEP.US,D,20051214,000000,10.8535,10.8535,10.6166,10.7674,4534933.0814603,0
+CCEP.US,D,20051215,000000,10.5256,10.7674,10.3351,10.7403,3596265.1103689,0
+CCEP.US,D,20051216,000000,11.0797,11.0797,10.7171,10.7403,3914217.2487394,0
+CCEP.US,D,20051219,000000,10.2607,10.8476,10.2607,10.6851,2342048.3469886,0
+CCEP.US,D,20051220,000000,10.6581,10.6851,10.5614,10.5846,1391142.3390935,0
+CCEP.US,D,20051221,000000,10.6214,10.634,10.4686,10.5256,2228462.3227898,0
+CCEP.US,D,20051222,000000,10.5663,10.6107,10.4966,10.544,1288497.5375906,0
+CCEP.US,D,20051223,000000,10.5721,10.6069,10.5073,10.5392,778029.51859011,0
+CCEP.US,D,20051227,000000,10.5305,10.5962,10.428,10.4599,1073747.6032781,0
+CCEP.US,D,20051228,000000,10.4657,10.4753,10.2607,10.3235,3183073.6615846,0
+CCEP.US,D,20051229,000000,10.3419,10.4222,10.3071,10.4038,1955535.6943394,0
+CCEP.US,D,20051230,000000,10.4038,10.4038,10.2645,10.3458,1081897.6766303,0
+CCEP.US,D,20060103,000000,10.3931,10.4541,10.2558,10.3989,3878454.5489976,0
+CCEP.US,D,20060104,000000,10.428,10.4483,10.3235,10.3516,2846766.5362926,0
+CCEP.US,D,20060105,000000,10.3632,10.4483,10.3516,10.4434,1995000.6225549,0
+CCEP.US,D,20060106,000000,10.4753,10.602,10.4386,10.5198,1973692.1259907,0
+CCEP.US,D,20060109,000000,10.4753,10.5073,10.3235,10.4222,3488056.624735,0
+CCEP.US,D,20060110,000000,10.4434,10.544,10.4163,10.5073,2570876.0567793,0
+CCEP.US,D,20060111,000000,10.5256,10.5489,10.486,10.5305,3420048.3423013,0
+CCEP.US,D,20060112,000000,10.3931,10.4917,10.3931,10.4657,2171572.1013394,0
+CCEP.US,D,20060113,000000,10.5014,10.5256,10.4657,10.5073,1541782.706432,0
+CCEP.US,D,20060117,000000,10.5131,10.5131,10.4163,10.4966,1936259.2868676,0
+CCEP.US,D,20060118,000000,10.4917,10.5198,10.2858,10.3573,1984429.6227064,0
+CCEP.US,D,20060119,000000,10.3458,10.3748,10.2607,10.3032,1539561.3693477,0
+CCEP.US,D,20060120,000000,10.3032,10.3796,10.2607,10.3071,2499170.716582,0
+CCEP.US,D,20060123,000000,10.3516,10.3844,10.2916,10.3167,1257552.9055746,0
+CCEP.US,D,20060124,000000,10.3632,10.4222,10.3419,10.3573,2276826.0431884,0
+CCEP.US,D,20060125,000000,10.4163,10.4222,10.2229,10.2462,1582734.7308891,0
+CCEP.US,D,20060126,000000,10.2462,10.4163,10.2462,10.3071,1231427.3754266,0
+CCEP.US,D,20060127,000000,10.2684,10.4599,10.2336,10.4483,1921997.4341079,0
+CCEP.US,D,20060130,000000,10.6581,10.7886,10.6378,10.7471,3498055.74404,0
+CCEP.US,D,20060131,000000,10.7674,10.8418,10.634,10.6523,2897912.0987566,0
+CCEP.US,D,20060201,000000,10.5904,10.7528,10.5904,10.6427,1965357.9753569,0
+CCEP.US,D,20060202,000000,10.6581,10.6629,10.5392,10.5614,1343527.3375259,0
+CCEP.US,D,20060203,000000,10.5489,10.6166,10.3351,10.3796,2948309.9765317,0
+CCEP.US,D,20060206,000000,10.3893,10.4966,10.3632,10.4386,2170099.4830862,0
+CCEP.US,D,20060207,000000,10.4483,10.5014,10.3458,10.4657,1898831.6184547,0
+CCEP.US,D,20060208,000000,10.4337,10.544,10.4222,10.5014,1810264.5924298,0
+CCEP.US,D,20060209,000000,10.6851,10.9646,10.6851,10.8418,4204562.9655725,0
+CCEP.US,D,20060210,000000,10.7674,10.8351,10.6069,10.6794,3610713.1086943,0
+CCEP.US,D,20060213,000000,10.6581,10.6794,10.5014,10.602,2645730.3594632,0
+CCEP.US,D,20060214,000000,10.6069,10.6958,10.5392,10.6629,2940340.8780352,0
+CCEP.US,D,20060215,000000,10.691,10.691,10.5663,10.6069,1806934.6550876,0
+CCEP.US,D,20060216,000000,10.5904,10.6756,10.5778,10.6281,1730408.1447384,0
+CCEP.US,D,20060217,000000,10.5962,10.6378,10.428,10.5778,2665741.0077774,0
+CCEP.US,D,20060221,000000,10.5663,10.6794,10.5546,10.6214,1619236.8421837,0
+CCEP.US,D,20060222,000000,10.6581,10.6697,10.5663,10.5904,1554199.6498071,0
+CCEP.US,D,20060223,000000,10.5904,10.6281,10.5256,10.6069,1743744.4403798,0
+CCEP.US,D,20060224,000000,10.5962,10.6523,10.5353,10.5663,1076524.2746334,0
+CCEP.US,D,20060227,000000,10.6069,10.6794,10.5546,10.6581,1337044.3011289,0
+CCEP.US,D,20060228,000000,10.6107,10.6475,10.5614,10.6069,2342419.6039781,0
+CCEP.US,D,20060301,000000,10.634,10.8418,10.634,10.7674,3627761.9742297,0
+CCEP.US,D,20060302,000000,10.6958,10.6958,10.5014,10.5073,4892355.3187565,0
+CCEP.US,D,20060303,000000,10.4599,10.6281,10.4096,10.5392,4208823.6307432,0
+CCEP.US,D,20060306,000000,10.5131,10.7229,10.5131,10.5778,3283489.8870092,0
+CCEP.US,D,20060307,000000,10.5721,10.6794,10.5546,10.6794,2195848.5855346,0
+CCEP.US,D,20060308,000000,10.6851,10.7945,10.6523,10.7345,3579961.8612384,0
+CCEP.US,D,20060309,000000,10.7113,10.7945,10.6523,10.7403,1681861.3812002,0
+CCEP.US,D,20060310,000000,10.7742,10.9192,10.7674,10.9143,1854181.5020921,0
+CCEP.US,D,20060313,000000,10.9086,10.9802,10.8418,10.9038,1819716.6506,0
+CCEP.US,D,20060314,000000,10.868,10.9879,10.8283,10.9646,3272933.3651492,0
+CCEP.US,D,20060315,000000,10.9086,10.9618,10.7838,10.9192,2036506.9471411,0
+CCEP.US,D,20060316,000000,11.188,11.2751,11.102,11.1649,4891057.4705067,0
+CCEP.US,D,20060317,000000,11.2267,11.2518,11.1649,11.2054,2689273.9438519,0
+CCEP.US,D,20060320,000000,11.188,11.2142,11.0797,11.1813,2421901.692254,0
+CCEP.US,D,20060321,000000,11.1493,11.2577,11.0739,11.1996,2356500.4818823,0
+CCEP.US,D,20060322,000000,11.2102,11.2953,11.1744,11.2577,1853069.7994079,0
+CCEP.US,D,20060323,000000,11.2142,11.2393,11.129,11.2209,1917179.3663819,0
+CCEP.US,D,20060324,000000,11.1744,11.2267,11.0739,11.188,1264782.5925185,0
+CCEP.US,D,20060327,000000,11.129,11.1493,11.0159,11.1136,2546413.4270183,0
+CCEP.US,D,20060328,000000,11.0865,11.1493,10.9985,11.1194,2111173.0359752,0
+CCEP.US,D,20060329,000000,11.1378,11.1445,10.9937,11.0333,2077454.8350301,0
+CCEP.US,D,20060330,000000,10.9985,11.2682,10.868,10.9395,1692982.5446095,0
+CCEP.US,D,20060331,000000,10.9192,11.0111,10.8921,10.9763,1963123.1944263,0
+CCEP.US,D,20060403,000000,11.0333,11.0574,10.9646,11.0285,2043731.4633749,0
+CCEP.US,D,20060404,000000,10.9985,11.0285,10.8631,11.0159,2257370.7291452,0
+CCEP.US,D,20060405,000000,11.1996,11.2682,11.0865,11.2142,4419682.0885902,0
+CCEP.US,D,20060406,000000,11.2209,11.248,11.1136,11.1378,2768210.0051351,0
+CCEP.US,D,20060407,000000,11.1649,11.2102,11.0739,11.1194,3736712.9738423,0
+CCEP.US,D,20060410,000000,11.1493,11.1706,11.0797,11.1194,1837324.9869746,0
+CCEP.US,D,20060411,000000,11.1445,11.1649,10.9879,11.0111,1902731.3680564,0
+CCEP.US,D,20060412,000000,11.04,11.0865,11.0159,11.0333,1229017.8244926,0
+CCEP.US,D,20060413,000000,11.0111,11.0333,10.9192,10.9579,977206.30804647,0
+CCEP.US,D,20060417,000000,10.9347,10.9395,10.8535,10.8921,1246989.1447203,0
+CCEP.US,D,20060418,000000,10.8737,10.9802,10.8583,10.9695,1991110.1802314,0
+CCEP.US,D,20060419,000000,10.9279,11.0333,10.8737,10.9038,5434695.5951753,0
+CCEP.US,D,20060420,000000,10.8854,11.102,10.8854,11.0574,3152496.1499899,0
+CCEP.US,D,20060421,000000,11.1077,11.1194,11.0111,11.0865,2092650.5180446,0
+CCEP.US,D,20060424,000000,11.0527,11.2102,11.0333,11.1552,2231796.3967001,0
+CCEP.US,D,20060425,000000,11.1378,11.2431,11.0903,11.16,3191038.6235131,0
+CCEP.US,D,20060426,000000,11.2267,11.305,11.0903,11.0903,3590892.7425139,0
+CCEP.US,D,20060427,000000,11.0372,11.1136,10.7528,10.7742,3692241.7640512,0
+CCEP.US,D,20060428,000000,10.8109,10.8177,10.4966,10.5392,5528450.9117734,0
+CCEP.US,D,20060501,000000,10.6281,10.7171,10.5392,10.5663,3668331.3661351,0
+CCEP.US,D,20060502,000000,10.6069,10.6107,10.4434,10.5305,3571058.932487,0
+CCEP.US,D,20060503,000000,10.4966,10.5962,10.3893,10.5962,2043362.2746695,0
+CCEP.US,D,20060504,000000,10.5962,10.6756,10.5663,10.6378,2299618.5335682,0
+CCEP.US,D,20060505,000000,10.6958,10.7229,10.5778,10.6475,2976284.5526326,0
+CCEP.US,D,20060508,000000,10.6523,10.8854,10.6378,10.7074,3779325.8304025,0
+CCEP.US,D,20060509,000000,10.6851,10.7471,10.6069,10.7345,1574395.4095451,0
+CCEP.US,D,20060510,000000,10.6958,10.7674,10.6581,10.6697,2346860.2098624,0
+CCEP.US,D,20060511,000000,10.6629,10.6851,10.4657,10.4966,2471746.3040421,0
+CCEP.US,D,20060512,000000,10.4917,10.6281,10.4657,10.5546,2350193.2496306,0
+CCEP.US,D,20060515,000000,10.5962,10.691,10.4966,10.691,2433767.4379263,0
+CCEP.US,D,20060516,000000,10.6794,10.7113,10.6166,10.6851,2066523.9537546,0
+CCEP.US,D,20060517,000000,10.634,10.6851,10.4802,10.4917,2205671.9006941,0
+CCEP.US,D,20060518,000000,10.486,10.6166,10.3844,10.4163,3655000.2412039,0
+CCEP.US,D,20060519,000000,10.4657,10.5904,10.3632,10.5489,2333891.0346422,0
+CCEP.US,D,20060522,000000,10.5489,10.5962,10.4386,10.5131,2392815.4134691,0
+CCEP.US,D,20060523,000000,10.5131,10.602,10.4917,10.5014,4809535.020002,0
+CCEP.US,D,20060524,000000,10.486,10.5778,10.4802,10.5489,5127114.8672411,0
+CCEP.US,D,20060525,000000,10.5778,10.6851,10.5014,10.6794,3606818.5298028,0
+CCEP.US,D,20060526,000000,10.6851,10.7026,10.6107,10.6281,1400774.3379772,0
+CCEP.US,D,20060530,000000,10.6281,10.634,10.486,10.5778,2795073.9126937,0
+CCEP.US,D,20060531,000000,10.5721,10.634,10.5392,10.6107,2674637.7316766,0
+CCEP.US,D,20060601,000000,10.6281,10.6851,10.6107,10.6697,1514548.5760259,0
+CCEP.US,D,20060602,000000,10.6629,10.7229,10.634,10.7074,1819344.3594685,0
+CCEP.US,D,20060605,000000,10.6851,10.6851,10.5489,10.5546,1891793.2477867,0
+CCEP.US,D,20060606,000000,10.5846,10.6107,10.3893,10.5014,2057995.3844187,0
+CCEP.US,D,20060607,000000,10.5014,10.6069,10.428,10.5256,2319068.6769012,0
+CCEP.US,D,20060608,000000,10.5256,10.5778,10.4096,10.4686,2027053.8548289,0
+CCEP.US,D,20060609,000000,10.4541,10.5489,10.4038,10.4483,1066894.3440337,0
+CCEP.US,D,20060612,000000,10.4599,10.4917,10.4163,10.4434,1547526.3312762,0
+CCEP.US,D,20060613,000000,10.428,10.4686,10.3748,10.4222,2693718.6863043,0
+CCEP.US,D,20060614,000000,10.4096,10.428,10.1601,10.1881,4336115.1392889,0
+CCEP.US,D,20060615,000000,10.2809,10.4434,10.1823,10.4163,4267006.5297334,0
+CCEP.US,D,20060616,000000,10.3458,10.4386,10.3167,10.3351,2242176.0802727,0
+CCEP.US,D,20060619,000000,10.3516,10.4386,10.3167,10.3458,1782660.2391764,0
+CCEP.US,D,20060620,000000,10.3419,10.4222,10.3294,10.3748,1784322.1054214,0
+CCEP.US,D,20060621,000000,10.5778,10.6427,10.5073,10.6107,3243847.0863643,0
+CCEP.US,D,20060622,000000,10.5778,10.634,10.5489,10.602,2214195.2993198,0
+CCEP.US,D,20060623,000000,10.5546,10.602,10.4802,10.5073,1780808.0907976,0
+CCEP.US,D,20060626,000000,10.5073,10.5962,10.486,10.5778,2340745.3280286,0
+CCEP.US,D,20060627,000000,10.5778,10.5962,10.5353,10.5663,2942194.060556,0
+CCEP.US,D,20060628,000000,10.5778,10.602,10.5392,10.5721,2191778.2024976,0
+CCEP.US,D,20060629,000000,10.5962,10.7886,10.5846,10.7567,5540120.1704597,0
+CCEP.US,D,20060630,000000,10.7838,11.04,10.7742,10.9937,4783219.2077202,0
+CCEP.US,D,20060703,000000,10.924,10.9695,10.8283,10.9646,1062815.6878605,0
+CCEP.US,D,20060705,000000,10.8283,10.9695,10.8244,10.924,2393370.7477402,0
+CCEP.US,D,20060706,000000,10.9453,11.0903,10.9279,11.0739,3878642.7628473,0
+CCEP.US,D,20060707,000000,11.0372,11.0903,10.9763,11.0053,2331116.4315711,0
+CCEP.US,D,20060710,000000,11.0053,11.1552,11.0053,11.1077,1829352.7860519,0
+CCEP.US,D,20060711,000000,11.1996,11.4945,11.1378,11.3399,4922927.659641,0
+CCEP.US,D,20060712,000000,11.2682,11.3611,11.1077,11.1251,3097469.4524807,0
+CCEP.US,D,20060713,000000,11.0701,11.1378,10.9347,11.0111,2554196.3799492,0
+CCEP.US,D,20060714,000000,11.0053,11.0903,10.9038,10.9347,1417082.7578179,0
+CCEP.US,D,20060717,000000,10.8921,11.0739,10.8921,11.0527,1962391.0218679,0
+CCEP.US,D,20060718,000000,11.0633,11.3775,10.8583,11.3563,5963873.3118141,0
+CCEP.US,D,20060719,000000,11.3399,11.4656,11.2857,11.3872,2786553.6164942,0
+CCEP.US,D,20060720,000000,11.3679,11.4897,11.3514,11.3611,1902731.3680564,0
+CCEP.US,D,20060721,000000,11.3611,11.4529,11.2518,11.4481,2204379.2231544,0
+CCEP.US,D,20060724,000000,11.5119,11.6532,11.4723,11.6077,4249771.5186323,0
+CCEP.US,D,20060725,000000,11.4578,11.6802,11.4424,11.6309,2806187.8371089,0
+CCEP.US,D,20060726,000000,11.7092,11.7827,11.6251,11.6532,3717253.523231,0
+CCEP.US,D,20060727,000000,11.6831,11.7827,11.5236,11.5497,2703356.8900401,0
+CCEP.US,D,20060728,000000,11.6029,11.7276,11.5439,11.6309,2827318.4612436,0
+CCEP.US,D,20060731,000000,11.6029,11.6483,11.5284,11.5806,2954607.9015051,0
+CCEP.US,D,20060801,000000,11.5932,11.744,11.5806,11.6802,2004266.5351593,0
+CCEP.US,D,20060802,000000,11.716,11.8697,11.6938,11.8697,3608118.4463368,0
+CCEP.US,D,20060803,000000,11.8446,11.8514,11.6696,11.6802,2580697.3036547,0
+CCEP.US,D,20060804,000000,11.7092,11.7557,11.5865,11.5932,1981652.9513512,0
+CCEP.US,D,20060807,000000,11.5709,11.5932,11.2142,11.3921,3626093.9031325,0
+CCEP.US,D,20060808,000000,11.4191,11.5865,11.3969,11.5178,2400227.1094106,0
+CCEP.US,D,20060809,000000,11.5284,11.5748,11.3089,11.3563,3325003.4505896,0
+CCEP.US,D,20060810,000000,11.3147,11.5554,11.2857,11.5014,2112842.1412144,0
+CCEP.US,D,20060811,000000,11.4424,11.4945,11.3679,11.3824,2046135.8435987,0
+CCEP.US,D,20060814,000000,11.4307,11.5014,11.3872,11.4191,1945710.3108958,0
+CCEP.US,D,20060815,000000,11.4529,11.5748,11.3775,11.5061,2625906.8908566,0
+CCEP.US,D,20060816,000000,11.5439,11.5439,11.4036,11.4307,1784880.5421186,0
+CCEP.US,D,20060817,000000,11.4578,11.5671,11.3872,11.3921,2828618.3777774,0
+CCEP.US,D,20060818,000000,11.4036,11.5748,11.3611,11.54,1855107.0592104,0
+CCEP.US,D,20060821,000000,11.5497,11.6599,11.5497,11.597,1842511.2092637,0
+CCEP.US,D,20060822,000000,11.5119,11.597,11.4781,11.5806,1857702.7557101,0
+CCEP.US,D,20060823,000000,11.5613,11.7044,11.5613,11.6734,1705579.4286982,0
+CCEP.US,D,20060824,000000,11.7044,11.7924,11.6309,11.7769,2443953.736939,0
+CCEP.US,D,20060825,000000,11.7276,11.8185,11.7005,11.8127,1565872.0109194,0
+CCEP.US,D,20060828,000000,11.7827,11.8852,11.6734,11.8078,2161576.0844605,0
+CCEP.US,D,20060829,000000,11.8339,11.9007,11.7924,11.8959,2733749.2902112,0
+CCEP.US,D,20060830,000000,11.8959,12.067,11.8446,11.981,3199930.1767021,0
+CCEP.US,D,20060831,000000,11.9491,12.1067,11.9491,12.037,4822310.8106622,0
+CCEP.US,D,20060901,000000,12.037,12.0835,12.0032,12.0245,1873264.5250038,0
+CCEP.US,D,20060905,000000,12.0245,12.1366,11.9848,12.1221,2818418.6349184,0
+CCEP.US,D,20060906,000000,12.0622,12.096,11.8745,11.9384,2136374.0431468,0
+CCEP.US,D,20060907,000000,11.7092,11.7557,11.5554,11.5865,4012052.2556528,0
+CCEP.US,D,20060908,000000,11.5932,11.6203,11.4945,11.5806,3513066.3156308,0
+CCEP.US,D,20060911,000000,11.5236,11.6251,11.2325,11.2953,5939048.732342,0
+CCEP.US,D,20060912,000000,11.2518,11.3272,11.1948,11.2809,3862147.1632989,0
+CCEP.US,D,20060913,000000,11.2267,11.248,11.0903,11.2054,4612193.832652,0
+CCEP.US,D,20060914,000000,11.2209,11.2751,11.1552,11.1948,3575141.7252284,0
+CCEP.US,D,20060915,000000,11.2267,11.2267,11.1493,11.1948,8343723.6866313,0
+CCEP.US,D,20060918,000000,11.0903,11.2431,10.9695,11.2267,4522336.1973715,0
+CCEP.US,D,20060919,000000,11.2267,11.3824,11.188,11.2809,2967762.1881489,0
+CCEP.US,D,20060920,000000,11.2809,11.3089,11.2209,11.2393,1958498.5112604,0
+CCEP.US,D,20060921,000000,11.2209,11.2857,11.1552,11.2054,2205114.4981391,0
+CCEP.US,D,20060922,000000,11.1813,11.1813,11.0633,11.0797,2183807.0357169,0
+CCEP.US,D,20060925,000000,11.1077,11.3147,11.0865,11.2809,3841949.3352769,0
+CCEP.US,D,20060926,000000,11.2809,11.3215,11.2518,11.305,2564390.9520981,0
+CCEP.US,D,20060927,000000,11.2809,11.3824,11.2577,11.3089,4313139.6057696,0
+CCEP.US,D,20060928,000000,11.335,11.335,11.2518,11.2809,1841397.4382956,0
+CCEP.US,D,20060929,000000,11.2809,11.3089,11.188,11.2431,3318328.0637746,0
+CCEP.US,D,20061002,000000,11.2054,11.2267,11.0865,11.1552,3759500.2935118,0
+CCEP.US,D,20061003,000000,11.0981,11.2615,10.9985,11.2393,5801005.2490924,0
+CCEP.US,D,20061004,000000,11.2267,11.4481,11.1948,11.4095,3396893.9022105,0
+CCEP.US,D,20061005,000000,11.3679,11.3872,11.1649,11.2393,4545679.8854542,0
+CCEP.US,D,20061006,000000,11.1996,11.2267,11.0633,11.1445,3295908.8986684,0
+CCEP.US,D,20061009,000000,11.1194,11.2682,11.04,11.2431,3772659.7508658,0
+CCEP.US,D,20061010,000000,11.2682,11.2682,10.9143,11.0797,7728381.2559073,0
+CCEP.US,D,20061011,000000,11.0797,11.2142,11.0333,11.1706,4838805.3760686,0
+CCEP.US,D,20061012,000000,11.2267,11.4529,11.1552,11.3679,6030952.9347034,0
+CCEP.US,D,20061013,000000,11.3215,11.3611,11.2393,11.2915,5198454.1211591,0
+CCEP.US,D,20061016,000000,11.2915,11.3969,11.2267,11.3147,3885124.7651023,0
+CCEP.US,D,20061017,000000,11.2751,11.3466,11.2267,11.3147,3217346.1626587,0
+CCEP.US,D,20061018,000000,11.3611,11.4578,11.3272,11.4191,2516214.4114072,0
+CCEP.US,D,20061019,000000,11.3679,11.3921,11.1445,11.305,6114332.704297,0
+CCEP.US,D,20061020,000000,11.2857,11.2857,11.102,11.2615,4428387.4962134,0
+CCEP.US,D,20061023,000000,11.2267,11.4036,11.1445,11.335,3544383.2387781,0
+CCEP.US,D,20061024,000000,11.335,11.4307,11.3002,11.3272,5050031.9884789,0
+CCEP.US,D,20061025,000000,11.2915,11.3775,11.2915,11.3563,3841028.9488687,0
+CCEP.US,D,20061026,000000,11.0633,11.3737,10.9279,11.2809,8167511.0551318,0
+CCEP.US,D,20061027,000000,11.2325,11.2577,10.8051,11.0633,8072460.99271,0
+CCEP.US,D,20061030,000000,11.102,11.1251,10.8205,10.8476,7137491.1135241,0
+CCEP.US,D,20061031,000000,10.8476,10.9192,10.7742,10.8109,6745418.9133121,0
+CCEP.US,D,20061101,000000,10.8737,11.1649,10.8418,11.0633,6290167.8739548,0
+CCEP.US,D,20061102,000000,11.0739,11.1552,10.9985,11.0797,3665001.4287929,0
+CCEP.US,D,20061103,000000,11.0633,11.0633,10.8989,10.924,3210491.8692723,0
+CCEP.US,D,20061106,000000,10.9347,11.2142,10.9347,11.0865,2380954.838507,0
+CCEP.US,D,20061107,000000,11.0633,11.1251,10.9879,11.0527,3364651.4219447,0
+CCEP.US,D,20061108,000000,11.0111,11.0372,10.7403,10.9579,9950358.4740161,0
+CCEP.US,D,20061109,000000,10.9646,11.0372,10.8283,10.8476,5380955.3703537,0
+CCEP.US,D,20061110,000000,10.8109,10.8854,10.7799,10.8418,3606818.5298028,0
+CCEP.US,D,20061113,000000,10.634,10.8583,10.5392,10.7838,5158614.8335282,0
+CCEP.US,D,20061114,000000,10.7838,10.8351,10.7171,10.7945,3788774.7861466,0
+CCEP.US,D,20061115,000000,10.7945,10.9038,10.7945,10.8109,2803593.1747512,0
+CCEP.US,D,20061116,000000,10.8418,10.9937,10.8051,10.9646,3292209.7726209,0
+CCEP.US,D,20061117,000000,10.9279,11.0333,10.9038,10.9192,3039101.4420669,0
+CCEP.US,D,20061120,000000,11.1948,11.5119,11.0865,11.2809,7810275.9975433,0
+CCEP.US,D,20061121,000000,11.2682,11.2953,11.1136,11.1493,3753759.7710936,0
+CCEP.US,D,20061122,000000,11.1136,11.2325,11.1136,11.188,2619979.1887306,0
+CCEP.US,D,20061124,000000,11.1552,11.2325,11.0903,11.1813,1098758.3283159,0
+CCEP.US,D,20061127,000000,11.16,11.1706,10.9618,11.0217,5691504.0859189,0
+CCEP.US,D,20061128,000000,11.0111,11.0739,10.8854,10.9695,5413570.1417508,0
+CCEP.US,D,20061129,000000,10.9879,11.0865,10.9618,11.0469,2466926.1680322,0
+CCEP.US,D,20061130,000000,11.0217,11.1378,11.0217,11.0372,6169366.6408004,0
+CCEP.US,D,20061201,000000,11.0633,11.1649,10.9879,11.0739,3108584.4110379,0
+CCEP.US,D,20061204,000000,11.0159,11.2518,11.0159,11.2267,3443214.1579544,0
+CCEP.US,D,20061205,000000,11.305,11.3272,11.2267,11.2953,2870854.806638,0
+CCEP.US,D,20061206,000000,11.2615,11.3089,11.2431,11.2915,2234762.3160472,0
+CCEP.US,D,20061207,000000,11.2615,11.2953,11.129,11.1744,3681674.9007708,0
+CCEP.US,D,20061208,000000,11.2054,11.3514,10.9695,11.0739,9732087.2860855,0
+CCEP.US,D,20061211,000000,11.0981,11.1744,10.9695,11.0285,4244587.3646272,0
+CCEP.US,D,20061212,000000,11.0333,11.1378,10.9695,11.102,4068747.0242592,0
+CCEP.US,D,20061213,000000,11.1445,11.1706,10.9579,11.04,4883459.6289994,0
+CCEP.US,D,20061214,000000,11.0217,11.0574,10.8989,10.9279,5045213.9207529,0
+CCEP.US,D,20061215,000000,10.9347,11.0217,10.8921,10.9279,4065966.2163359,0
+CCEP.US,D,20061218,000000,11.188,11.188,10.9038,10.9579,2524187.646472,0
+CCEP.US,D,20061219,000000,10.9143,10.9763,10.8989,10.9646,3308322.7396176,0
+CCEP.US,D,20061220,000000,10.9038,10.9802,10.7799,10.8205,6147873.0328126,0
+CCEP.US,D,20061221,000000,10.8051,10.9192,10.7886,10.9086,2960352.5604914,0
+CCEP.US,D,20061222,000000,10.9086,10.9453,10.7993,10.9038,2130631.4524446,0
+CCEP.US,D,20061226,000000,10.8583,11.04,10.8583,11.0285,2820087.7401576,0
+CCEP.US,D,20061227,000000,11.0372,11.0903,10.9695,11.0739,2500101.4444106,0
+CCEP.US,D,20061228,000000,11.0574,11.0574,10.9646,11.0285,2088940.0164347,0
+CCEP.US,D,20061229,000000,11.0285,11.0701,10.9802,11.0217,2427647.3853824,0
+CCEP.US,D,20070103,000000,11.0797,11.16,11.0159,11.0633,2752461.0561336,0
+CCEP.US,D,20070104,000000,11.0527,11.0527,10.8583,11.0111,4789153.1146983,0
+CCEP.US,D,20070105,000000,10.9695,11.0333,10.9395,11.0111,3208827.9347432,0
+CCEP.US,D,20070108,000000,11.0372,11.102,10.9453,11.0633,3476198.118057,0
+CCEP.US,D,20070109,000000,11.0797,11.1251,11.0574,11.102,3902541.785201,0
+CCEP.US,D,20070110,000000,11.0527,11.2393,11.0217,11.2267,3945899.224024,0
+CCEP.US,D,20070111,000000,11.2615,11.4529,11.2325,11.4036,4379847.9716694,0
+CCEP.US,D,20070112,000000,11.3921,11.4481,11.2325,11.3466,5604602.0285652,0
+CCEP.US,D,20070116,000000,11.335,11.3872,11.2577,11.3272,6774515.5335174,0
+CCEP.US,D,20070117,000000,11.4424,11.4424,11.2518,11.3563,2038916.498075,0
+CCEP.US,D,20070118,000000,11.3611,11.3611,11.188,11.2267,4809902.1404233,0
+CCEP.US,D,20070119,000000,11.2267,11.2393,11.129,11.2142,5081906.3141813,0
+CCEP.US,D,20070122,000000,11.2615,11.3089,11.2102,11.2682,4406903.195504,0
+CCEP.US,D,20070123,000000,11.2518,11.2615,11.1996,11.2267,3894024.5914275,0
+CCEP.US,D,20070124,000000,11.2209,11.2751,11.1996,11.2518,2120623.0258613,0
+CCEP.US,D,20070125,000000,11.2325,11.3089,11.1552,11.2953,4258111.8741183,0
+CCEP.US,D,20070126,000000,11.2809,11.3215,11.16,11.1744,5586811.683193,0
+CCEP.US,D,20070129,000000,11.1813,11.2431,11.129,11.16,3032611.1666757,0
+CCEP.US,D,20070130,000000,11.16,11.1706,11.0981,11.1378,3149718.4444927,0
+CCEP.US,D,20070131,000000,11.1493,11.1552,11.0701,11.0739,3332414.1123891,0
+CCEP.US,D,20070201,000000,11.0739,11.1445,11.0527,11.0981,4273860.8231199,0
+CCEP.US,D,20070202,000000,11.0981,11.1813,11.0372,11.1251,3208457.7118958,0
+CCEP.US,D,20070205,000000,11.1338,11.1338,11.0285,11.0739,2629796.299038,0
+CCEP.US,D,20070206,000000,11.0903,11.1194,11.0333,11.0469,4559200.2583772,0
+CCEP.US,D,20070207,000000,11.0903,11.0903,10.9937,11.0285,5722810.667646,0
+CCEP.US,D,20070208,000000,11.04,11.0903,10.9802,11.0285,2728564.102064,0
+CCEP.US,D,20070209,000000,11.0372,11.102,10.9038,10.9579,5715777.467688,0
+CCEP.US,D,20070212,000000,10.9347,11.16,10.9347,11.0797,6641368.712788,0
+CCEP.US,D,20070213,000000,11.0865,11.3679,11.0865,11.305,15551067.991974,0
+CCEP.US,D,20070214,000000,11.3872,11.4656,11.335,11.3514,7686359.9285894,0
+CCEP.US,D,20070215,000000,11.3272,11.3514,11.2209,11.2577,4745419.2481758,0
+CCEP.US,D,20070216,000000,11.2518,11.2518,11.1077,11.1744,6649073.0709245,0
+CCEP.US,D,20070220,000000,11.1744,11.1744,11.0574,11.0865,4748940.5017939,0
+CCEP.US,D,20070221,000000,11.0527,11.1813,11.0285,11.1338,3799706.7015641,0
+CCEP.US,D,20070222,000000,11.1649,11.188,10.9937,11.0527,4471385.0536095,0
+CCEP.US,D,20070223,000000,11.0527,11.0865,10.9879,11.0285,2298688.8398816,0
+CCEP.US,D,20070226,000000,11.0159,11.1378,10.9937,11.1338,3275943.7526035,0
+CCEP.US,D,20070227,000000,11.1077,11.1445,10.8418,10.924,8692992.7481491,0
+CCEP.US,D,20070228,000000,10.9038,10.9453,10.8205,10.8351,5285724.3330762,0
+CCEP.US,D,20070301,000000,10.7742,10.8535,10.6756,10.8051,7081586.4294299,0
+CCEP.US,D,20070302,000000,10.7993,10.8921,10.7674,10.8244,4043550.1536557,0
+CCEP.US,D,20070305,000000,10.8244,10.8805,10.7799,10.7993,4298153.8535876,0
+CCEP.US,D,20070306,000000,10.8244,10.9143,10.7993,10.8535,3523071.6397879,0
+CCEP.US,D,20070307,000000,10.8205,10.9453,10.7799,10.8283,6326303.8989701,0
+CCEP.US,D,20070308,000000,10.8631,10.924,10.8283,10.8989,2578842.0528498,0
+CCEP.US,D,20070309,000000,10.9038,10.9453,10.8631,10.9279,3790444.9255279,0
+CCEP.US,D,20070312,000000,10.8854,11.0285,10.8737,11.0111,3913661.9144684,0
+CCEP.US,D,20070313,000000,10.9618,11.0111,10.8989,10.9143,3441919.4121307,0
+CCEP.US,D,20070314,000000,10.8921,10.9143,10.8051,10.8737,3845844.9483105,0
+CCEP.US,D,20070315,000000,10.8631,11.0285,10.8631,10.9937,3018545.8009019,0
+CCEP.US,D,20070316,000000,10.9879,10.9879,10.8418,10.9192,5037990.4386612,0
+CCEP.US,D,20070319,000000,10.9279,10.9802,10.8283,10.9038,3624056.64333,0
+CCEP.US,D,20070320,000000,10.868,10.9579,10.8631,10.9579,3803041.8096166,0
+CCEP.US,D,20070321,000000,10.9453,11.0159,10.9143,10.9985,4675380.9449337,0
+CCEP.US,D,20070322,000000,11.0053,11.0527,10.9937,11.0285,3772472.571158,0
+CCEP.US,D,20070323,000000,11.0053,11.0469,10.9985,11.0285,3285165.1971007,0
+CCEP.US,D,20070326,000000,10.9985,11.0111,10.9086,10.9879,2636122.1458462,0
+CCEP.US,D,20070327,000000,10.9802,10.9879,10.8351,10.8418,5097471.1859012,0
+CCEP.US,D,20070328,000000,10.8177,10.8631,10.7945,10.8476,6007422.066913,0
+CCEP.US,D,20070329,000000,10.8989,10.9347,10.7799,10.8051,4186961.8681922,0
+CCEP.US,D,20070330,000000,10.7993,10.9511,10.7993,10.9279,4986668.0379097,0
+CCEP.US,D,20070402,000000,10.924,11.0111,10.924,10.9511,3558646.12568,0
+CCEP.US,D,20070403,000000,10.9511,11.0739,10.9453,11.0469,4057070.5265787,0
+CCEP.US,D,20070404,000000,11.0633,11.1552,11.0285,11.1445,3764688.5840852,0
+CCEP.US,D,20070405,000000,11.1077,11.1378,11.0739,11.0865,3057137.9132426,0
+CCEP.US,D,20070409,000000,11.0574,11.102,10.9985,11.04,2681302.7770711,0
+CCEP.US,D,20070410,000000,11.04,11.1649,11.0285,11.0739,4446521.1767401,0
+CCEP.US,D,20070411,000000,11.0797,11.16,11.0285,11.1338,6288114.0678797,0
+CCEP.US,D,20070412,000000,11.1493,11.1706,11.0574,11.16,4624588.0249025,0
+CCEP.US,D,20070413,000000,11.1706,11.2209,11.102,11.2102,4950161.790047,0
+CCEP.US,D,20070416,000000,11.2102,11.4656,11.1948,11.3921,6446729.7385669,0
+CCEP.US,D,20070417,000000,11.2267,11.4839,11.2267,11.4529,8021611.194867,0
+CCEP.US,D,20070418,000000,11.425,11.4578,11.3679,11.4153,4767544.716945,0
+CCEP.US,D,20070419,000000,11.3824,11.5119,11.3466,11.4839,4231129.040226,0
+CCEP.US,D,20070420,000000,11.5932,11.6135,11.5178,11.6077,4425039.9784567,0
+CCEP.US,D,20070423,000000,11.5236,11.6599,11.5236,11.5554,3106214.1575011,0
+CCEP.US,D,20070424,000000,11.597,11.9529,11.5119,11.9529,11469199.773616,0
+CCEP.US,D,20070425,000000,11.9491,12.0738,11.8562,12.0196,10227589.201603,0
+CCEP.US,D,20070426,000000,12.3909,12.3909,11.8339,12.0902,9145921.1045032,0
+CCEP.US,D,20070427,000000,12.04,12.04,11.8021,11.862,8516338.5380022,0
+CCEP.US,D,20070430,000000,11.8339,11.9278,11.8252,11.8388,4779707.2613804,0
+CCEP.US,D,20070501,000000,12.0902,12.0902,11.7615,11.8959,5590594.5747452,0
+CCEP.US,D,20070502,000000,11.8852,11.9751,11.8514,11.9442,3370859.3765613,0
+CCEP.US,D,20070503,000000,11.9587,12.1415,11.9491,12.0835,6520672.9621209,0
+CCEP.US,D,20070504,000000,12.0622,12.096,11.981,12.067,4675359.227951,0
+CCEP.US,D,20070507,000000,12.096,12.1366,12.0738,12.126,2811692.5751439,0
+CCEP.US,D,20070508,000000,12.1115,12.1869,12.0032,12.0622,4057541.0612032,0
+CCEP.US,D,20070509,000000,12.037,12.0902,12.0081,12.0738,4682975.6840149,0
+CCEP.US,D,20070510,000000,12.037,12.0515,11.8697,11.8745,2977954.6920138,0
+CCEP.US,D,20070511,000000,11.8745,11.9007,11.7924,11.8301,3792039.5725407,0
+CCEP.US,D,20070514,000000,11.8562,12.0148,11.8388,11.9442,3348160.9931065,0
+CCEP.US,D,20070515,000000,11.9442,12.0196,11.9181,11.9897,3322784.1817895,0
+CCEP.US,D,20070516,000000,11.9964,12.1415,11.9655,12.1415,4972488.9165124,0
+CCEP.US,D,20070517,000000,12.1067,12.3494,12.1067,12.3377,8812130.0467745,0
+CCEP.US,D,20070518,000000,12.3561,12.3852,12.2623,12.3687,5246435.2090061,0
+CCEP.US,D,20070521,000000,12.3561,12.4992,12.2739,12.4006,6407643.3063351,0
+CCEP.US,D,20070522,000000,12.4306,12.5215,12.3561,12.3794,3901924.402408,0
+CCEP.US,D,20070523,000000,12.3687,12.3909,12.2836,12.3223,8373741.7273867,0
+CCEP.US,D,20070524,000000,12.3039,12.3909,12.2797,12.361,5828801.9527637,0
+CCEP.US,D,20070525,000000,12.5051,12.6781,12.2092,12.3967,9681472.2384837,0
+CCEP.US,D,20070529,000000,12.3794,12.4132,12.2933,12.3165,4781554.2390491,0
+CCEP.US,D,20070530,000000,12.2623,12.3967,12.2237,12.3909,3510132.4546867,0
+CCEP.US,D,20070531,000000,12.8339,12.8387,12.3561,12.6027,8939790.7440254,0
+CCEP.US,D,20070601,000000,12.5689,12.5969,12.478,12.5476,4170658.6190617,0
+CCEP.US,D,20070604,000000,12.5476,12.5476,12.3852,12.4412,4307024.7239359,0
+CCEP.US,D,20070605,000000,12.4548,12.4944,12.2981,12.3561,5541634.1543942,0
+CCEP.US,D,20070606,000000,12.3319,12.3494,12.2459,12.3039,3540977.8090676,0
+CCEP.US,D,20070607,000000,12.2237,12.2682,12.1115,12.1221,4235136.340599,0
+CCEP.US,D,20070608,000000,12.1154,12.2682,12.0574,12.2623,3900319.4139748,0
+CCEP.US,D,20070611,000000,12.2343,12.2981,12.2189,12.2381,3657404.6214277,0
+CCEP.US,D,20070612,000000,12.2092,12.2682,12.0786,12.0902,3064872.261498,0
+CCEP.US,D,20070613,000000,12.0574,12.1589,12.037,12.1482,5349645.6862005,0
+CCEP.US,D,20070614,000000,12.1589,12.214,12.126,12.1482,6719701.8692667,0
+CCEP.US,D,20070615,000000,12.214,12.4673,12.1482,12.4412,10414458.66674,0
+CCEP.US,D,20070618,000000,12.4306,12.4895,12.3687,12.4412,3123772.8550582,0
+CCEP.US,D,20070619,000000,12.4509,12.6231,12.419,12.6027,5303669.799753,0
+CCEP.US,D,20070620,000000,12.6231,12.683,12.5331,12.5418,3585038.4644722,0
+CCEP.US,D,20070621,000000,12.5621,12.683,12.5572,12.6569,3138781.358365,0
+CCEP.US,D,20070622,000000,12.6027,12.6279,12.4548,12.4838,4160282.0379151,0
+CCEP.US,D,20070625,000000,12.4895,12.5524,12.3165,12.4006,2954798.1836389,0
+CCEP.US,D,20070626,000000,12.6724,12.917,12.6085,12.8919,10290360.588788,0
+CCEP.US,D,20070627,000000,12.8193,12.8493,12.6781,12.828,5706408.1408805,0
+CCEP.US,D,20070628,000000,12.7903,13.0814,12.7642,13.0021,5697613.7970425,0
+CCEP.US,D,20070629,000000,13.0079,13.1094,12.8232,12.9518,7325122.741338,0
+CCEP.US,D,20070702,000000,13.034,13.0708,12.8976,13.0543,5669037.3502792,0
+CCEP.US,D,20070703,000000,13.0079,13.0708,12.9218,13.0543,1899018.7981624,0
+CCEP.US,D,20070705,000000,13.0988,13.1316,12.9518,12.9915,4467244.3489143,0
+CCEP.US,D,20070706,000000,12.9644,12.9972,12.9103,12.9576,4072220.7073439,0
+CCEP.US,D,20070709,000000,13.0186,13.0301,12.8919,12.9257,5393559.4934365,0
+CCEP.US,D,20070710,000000,12.9257,13.0708,12.9218,12.9692,6764609.4869953,0
+CCEP.US,D,20070711,000000,12.9469,12.9847,12.8339,12.9692,4204380.9565749,0
+CCEP.US,D,20070712,000000,12.978,13.1955,12.9469,13.1809,5239399.9407642,0
+CCEP.US,D,20070713,000000,13.1761,13.1848,13.0243,13.1413,3889908.7061411,0
+CCEP.US,D,20070716,000000,13.0872,13.1848,13.0301,13.0649,4133968.2939174,0
+CCEP.US,D,20070717,000000,13.1191,13.1375,12.7749,12.8077,7211328.8545907,0
+CCEP.US,D,20070718,000000,12.8019,12.8387,12.7313,12.8077,3717992.9347837,0
+CCEP.US,D,20070719,000000,12.8493,12.9103,12.8125,12.8919,2502689.901916,0
+CCEP.US,D,20070720,000000,12.8919,12.9218,12.6724,12.709,4568767.1063129,0
+CCEP.US,D,20070723,000000,12.7642,12.8551,12.6781,12.8077,2887311.1087892,0
+CCEP.US,D,20070724,000000,12.6985,12.8444,12.6985,12.7584,4604597.0252868,0
+CCEP.US,D,20070725,000000,12.8125,12.8232,12.6888,12.7255,5299978.9468418,0
+CCEP.US,D,20070726,000000,12.8976,12.9257,12.3494,12.6501,7986504.1411733,0
+CCEP.US,D,20070727,000000,12.5418,12.6462,12.2797,12.2797,9095140.5941764,0
+CCEP.US,D,20070730,000000,12.1753,12.3223,12.0622,12.2981,6719768.0543567,0
+CCEP.US,D,20070731,000000,12.4992,12.5051,12.2294,12.2294,4767843.5839922,0
+CCEP.US,D,20070801,000000,12.1589,12.2797,12.0467,12.1869,20738894.235473,0
+CCEP.US,D,20070802,000000,12.2189,12.2797,12.1154,12.2343,6407425.1023663,0
+CCEP.US,D,20070803,000000,12.2092,12.2933,12.1714,12.2237,8418394.9461755,0
+CCEP.US,D,20070806,000000,12.2739,12.4074,12.2294,12.3735,6394226.3476152,0
+CCEP.US,D,20070807,000000,12.2933,12.6134,12.2836,12.5051,5775346.1170007,0
+CCEP.US,D,20070808,000000,12.5476,12.6607,12.4006,12.6501,5776177.5671943,0
+CCEP.US,D,20070809,000000,12.5572,12.8232,12.5273,12.6462,6356829.7034632,0
+CCEP.US,D,20070810,000000,12.6231,12.9518,12.5689,12.7797,6714667.6658562,0
+CCEP.US,D,20070813,000000,12.7797,13.0127,12.7255,12.9412,6447108.2345506,0
+CCEP.US,D,20070814,000000,12.917,12.9469,12.7642,12.7642,3391333.3205058,0
+CCEP.US,D,20070815,000000,12.7313,12.9218,12.6085,12.6336,3206391.4961165,0
+CCEP.US,D,20070816,000000,12.5524,12.709,12.3272,12.5921,6592006.0111867,0
+CCEP.US,D,20070817,000000,12.5215,12.974,12.2092,12.9576,5032033.7805584,0
+CCEP.US,D,20070820,000000,12.9576,13.0437,12.8618,12.9518,2871968.5776062,0
+CCEP.US,D,20070821,000000,12.8976,13.0243,12.8677,12.9354,2734115.3764904,0
+CCEP.US,D,20070822,000000,12.974,12.9972,12.8019,12.917,2762097.1915854,0
+CCEP.US,D,20070823,000000,12.9034,12.978,12.7749,12.8783,2520107.9561567,0
+CCEP.US,D,20070824,000000,12.8551,13.0872,12.8339,13.0872,3279794.8975298,0
+CCEP.US,D,20070827,000000,13.0021,13.1413,12.9915,13.0756,2125996.4278582,0
+CCEP.US,D,20070828,000000,12.9915,13.1045,12.8125,12.8193,2494164.4350063,0
+CCEP.US,D,20070829,000000,12.8976,12.917,12.713,12.8783,2708356.9667637,0
+CCEP.US,D,20070830,000000,12.7749,12.8677,12.7371,12.8077,2515288.8542888,0
+CCEP.US,D,20070831,000000,12.9034,13.0127,12.8125,12.8551,4639249.0564866,0
+CCEP.US,D,20070904,000000,12.8919,13.1635,12.8677,13.0756,4171023.6711989,0
+CCEP.US,D,20070905,000000,12.9915,13.0243,12.8618,12.8715,3656479.0643093,0
+CCEP.US,D,20070906,000000,12.8715,13.0437,12.8444,12.9518,1335557.2048872,0
+CCEP.US,D,20070907,000000,12.8077,13.0872,12.8077,12.9692,2851773.8520103,0
+CCEP.US,D,20070910,000000,12.9518,12.978,12.8493,12.8618,4650001.0311906,0
+CCEP.US,D,20070911,000000,12.8715,12.9915,12.7255,12.9354,6591634.7541973,0
+CCEP.US,D,20070912,000000,12.8551,13.1094,12.8551,13.0814,6372993.3434194,0
+CCEP.US,D,20070913,000000,13.0756,13.152,13.0437,13.0543,5268302.1422674,0
+CCEP.US,D,20070914,000000,12.9915,13.1761,12.9847,13.0591,5564763.7750762,0
+CCEP.US,D,20070917,000000,12.9915,13.0591,12.8832,12.9305,3987774.7373155,0
+CCEP.US,D,20070918,000000,13.0127,13.2767,12.9972,13.2709,4239211.8943461,0
+CCEP.US,D,20070919,000000,13.1162,13.2767,12.8339,13.2216,6834735.69231,0
+CCEP.US,D,20070920,000000,13.2216,13.239,13.0988,13.1045,4100427.9654018,0
+CCEP.US,D,20070921,000000,13.2458,13.2458,13.0543,13.0872,6372809.2661377,0
+CCEP.US,D,20070924,000000,13.034,13.152,12.978,12.978,5912740.1590545,0
+CCEP.US,D,20070925,000000,12.8919,13.0543,12.888,13.0021,4366690.5825995,0
+CCEP.US,D,20070926,000000,13.0388,13.1577,12.974,13.1045,3645918.4058811,0
+CCEP.US,D,20070927,000000,13.1635,13.1848,13.0988,13.1094,2239392.1699233,0
+CCEP.US,D,20070928,000000,13.1259,13.1635,13.0021,13.0708,2652588.7894177,0
+CCEP.US,D,20071001,000000,13.1045,13.3473,13.0814,13.2709,3135265.275457,0
+CCEP.US,D,20071002,000000,13.3028,13.3473,13.1848,13.2874,2422458.0606671,0
+CCEP.US,D,20071003,000000,13.1848,13.2167,12.8919,12.9354,4087644.9357473,0
+CCEP.US,D,20071004,000000,12.9257,13.0301,12.8919,12.974,3375395.1235126,0
+CCEP.US,D,20071005,000000,13.0243,13.1694,12.9915,13.0756,4211978.7980821,0
+CCEP.US,D,20071008,000000,13.0988,13.326,13.0591,13.2931,4052627.8524104,0
+CCEP.US,D,20071009,000000,13.2767,13.2931,13.0988,13.1635,2780808.9575078,0
+CCEP.US,D,20071010,000000,13.1471,13.2767,13.1259,13.1694,3370395.046789,0
+CCEP.US,D,20071011,000000,13.1809,13.297,13.0021,13.034,2566986.6485978,0
+CCEP.US,D,20071012,000000,13.0591,13.1094,12.9576,13.1094,2556689.6963878,0
+CCEP.US,D,20071015,000000,13.094,13.1375,12.9692,12.9972,2628871.7760616,0
+CCEP.US,D,20071016,000000,13.0079,13.1761,12.9576,13.0708,3136374.909857,0
+CCEP.US,D,20071017,000000,13.1413,13.3521,13.0649,13.0872,4037250.1603983,0
+CCEP.US,D,20071018,000000,13.0708,13.2341,13.034,13.1094,3665741.8744876,0
+CCEP.US,D,20071019,000000,13.0543,13.2167,12.9305,12.9354,3961462.0274598,0
+CCEP.US,D,20071022,000000,12.8715,12.9644,12.8019,12.9644,2182143.1011879,0
+CCEP.US,D,20071023,000000,12.9972,13.2603,12.9518,13.2341,3441365.1120017,0
+CCEP.US,D,20071024,000000,13.1888,13.5794,13.094,13.4933,7544387.739761,0
+CCEP.US,D,20071025,000000,13.4933,13.7187,13.4768,13.6374,5066714.767735,0
+CCEP.US,D,20071026,000000,13.7351,13.7399,13.5427,13.6548,2645920.641597,0
+CCEP.US,D,20071029,000000,13.708,13.8994,13.6142,13.8125,3232724.8888129,0
+CCEP.US,D,20071030,000000,13.708,13.8163,13.6838,13.7187,2835465.4321696,0
+CCEP.US,D,20071031,000000,13.768,13.9439,13.7515,13.9295,2842690.9825455,0
+CCEP.US,D,20071101,000000,13.8994,13.9768,13.6316,13.6432,2987591.8616077,0
+CCEP.US,D,20071102,000000,13.8163,14.0338,13.6771,13.913,4885682.0002257,0
+CCEP.US,D,20071105,000000,14.1847,14.1847,13.8028,13.9671,3480415.3492625,0
+CCEP.US,D,20071106,000000,13.9043,14.0338,13.9043,14.0213,3864047.9163533,0
+CCEP.US,D,20071107,000000,13.8705,13.9342,13.5668,13.59,4733929.9302031,0
+CCEP.US,D,20071108,000000,13.6103,13.7902,13.5668,13.6838,4832457.8122777,0
+CCEP.US,D,20071109,000000,13.5997,13.7515,13.5581,13.5668,3692985.312172,0
+CCEP.US,D,20071112,000000,13.5204,13.6963,13.4537,13.4663,2865638.5942299,0
+CCEP.US,D,20071113,000000,13.4982,13.7737,13.4933,13.7515,3127114.1679628,0
+CCEP.US,D,20071114,000000,13.8076,13.913,13.7399,13.764,2833711.5272838,0
+CCEP.US,D,20071115,000000,13.768,13.8946,13.5794,13.6374,3823794.9719096,0
+CCEP.US,D,20071116,000000,13.7515,13.7959,13.5427,13.7138,3476568.3409043,0
+CCEP.US,D,20071119,000000,13.6316,13.651,13.3357,13.3521,3660790.4024396,0
+CCEP.US,D,20071120,000000,13.3473,13.5997,13.3193,13.5358,4115070.3824292,0
+CCEP.US,D,20071121,000000,13.4469,13.5997,13.3357,13.3357,2640355.9233241,0
+CCEP.US,D,20071123,000000,13.385,13.4063,13.2931,13.3909,1042525.8211977,0
+CCEP.US,D,20071126,000000,13.3628,13.6712,13.3628,13.4333,3886506.3788568,0
+CCEP.US,D,20071127,000000,13.4768,13.913,13.4537,13.8888,5095172.2881645,0
+CCEP.US,D,20071128,000000,13.9836,14.0928,13.7902,14.0416,5136597.9496723,0
+CCEP.US,D,20071129,000000,13.9671,14.205,13.9556,14.0097,3780415.8161039,0
+CCEP.US,D,20071130,000000,14.1615,14.1615,13.7902,14.0154,6417936.121977,0
+CCEP.US,D,20071203,000000,13.9497,14.0416,13.7737,13.882,2467565.2678078,0
+CCEP.US,D,20071204,000000,13.8163,14.0657,13.8163,14.0271,2824903.7395994,0
+CCEP.US,D,20071205,000000,14.0987,14.1498,13.9671,14.1141,4123962.9697602,0
+CCEP.US,D,20071206,000000,14.1567,14.1567,13.7351,13.9081,5671160.4438704,0
+CCEP.US,D,20071207,000000,13.9081,14.0154,13.7031,13.7244,5058732.2253919,0
+CCEP.US,D,20071210,000000,13.7351,13.7795,13.5427,13.6548,4113410.5844683,0
+CCEP.US,D,20071211,000000,13.651,13.6771,13.2458,13.2651,7020026.0225641,0
+CCEP.US,D,20071212,000000,13.6654,14.0774,13.62,14.0097,8635740.5769876,0
+CCEP.US,D,20071213,000000,13.913,14.4777,13.913,14.4632,9076798.0169593,0
+CCEP.US,D,20071214,000000,14.2205,14.4526,14.2205,14.3008,4606454.3443758,0
+CCEP.US,D,20071217,000000,14.264,14.5348,14.264,14.5116,5743018.8370884,0
+CCEP.US,D,20071218,000000,14.5724,14.6199,14.1915,14.2147,6580905.5306179,0
+CCEP.US,D,20071219,000000,14.2379,14.322,14.1267,14.2311,3173227.5953004,0
+CCEP.US,D,20071220,000000,14.3288,14.3442,14.1267,14.2205,3250970.2566789,0
+CCEP.US,D,20071221,000000,14.3442,14.4903,14.2205,14.2446,5604446.9072604,0
+CCEP.US,D,20071224,000000,14.2495,14.3501,14.2379,14.3008,1333523.0475107,0
+CCEP.US,D,20071226,000000,14.2098,14.3549,14.2098,14.264,2052811.2304136,0
+CCEP.US,D,20071227,000000,14.2921,14.2949,14.0987,14.1025,2397469.0526119,0
+CCEP.US,D,20071228,000000,14.2311,14.2495,14.1141,14.205,2766539.8657538,0
+CCEP.US,D,20071231,000000,14.205,14.2098,14.0416,14.0474,2578843.0869918,0
+CCEP.US,D,20080102,000000,13.972,14.0657,13.7573,13.8656,4849926.5394779,0
+CCEP.US,D,20080103,000000,13.9342,14.1141,13.8705,14.0097,4053925.7006602,0
+CCEP.US,D,20080104,000000,13.9198,14.0928,13.8482,13.8772,2879934.5736767,0
+CCEP.US,D,20080107,000000,13.9342,14.0774,13.9081,14.0774,3668526.8189791,0
+CCEP.US,D,20080108,000000,14.087,14.2688,14.0271,14.0474,5326535.714217,0
+CCEP.US,D,20080109,000000,14.1025,14.4323,14.0823,14.4323,5282015.8997503,0
+CCEP.US,D,20080110,000000,14.3501,14.5676,14.2921,14.4777,5285088.3357266,0
+CCEP.US,D,20080111,000000,14.322,14.4671,14.2205,14.382,7623274.1622267,0
+CCEP.US,D,20080114,000000,14.4671,14.4671,14.0716,14.1267,6613126.293901,0
+CCEP.US,D,20080115,000000,13.9556,14.0271,13.7902,13.824,4358539.4751053,0
+CCEP.US,D,20080116,000000,13.8298,13.913,13.6548,13.6771,4349388.3522664,0
+CCEP.US,D,20080117,000000,13.6886,13.7244,13.4275,13.4469,3365578.0132052,0
+CCEP.US,D,20080118,000000,13.4594,13.5301,13.1259,13.1761,5492405.891257,0
+CCEP.US,D,20080122,000000,12.713,13.0388,12.7033,12.7429,8290410.5624686,0
+CCEP.US,D,20080123,000000,12.4673,12.7854,11.7653,12.709,7545628.7101992,0
+CCEP.US,D,20080124,000000,12.7197,12.9576,12.5815,12.7642,5245262.4919421,0
+CCEP.US,D,20080125,000000,12.8618,13.0708,12.6501,12.7371,4998145.9803201,0
+CCEP.US,D,20080128,000000,12.7313,13.2119,12.6946,13.1635,6812097.2890931,0
+CCEP.US,D,20080129,000000,13.2042,13.2042,12.7749,12.8339,8003142.452322,0
+CCEP.US,D,20080130,000000,12.8783,12.8832,12.4673,12.4992,6209524.4441772,0
+CCEP.US,D,20080131,000000,12.2981,12.5621,12.2739,12.4412,7199870.560879,0
+CCEP.US,D,20080201,000000,12.4306,12.8193,12.4306,12.8193,4191135.6654323,0
+CCEP.US,D,20080204,000000,12.8232,12.8677,12.7429,12.7642,2441415.952393,0
+CCEP.US,D,20080205,000000,12.5921,12.6395,12.4731,12.4838,3020937.7714214,0
+CCEP.US,D,20080206,000000,12.5418,12.6395,12.4509,12.5099,2797025.3387077,0
+CCEP.US,D,20080207,000000,12.4944,12.7197,12.4895,12.6569,3492231.4561172,0
+CCEP.US,D,20080208,000000,12.6279,12.6781,12.5331,12.5621,2804376.0202692,0
+CCEP.US,D,20080211,000000,12.537,12.7429,12.4731,12.6781,4316923.5314638,0
+CCEP.US,D,20080212,000000,13.1094,13.1809,12.7642,13.1045,6988540.5342656,0
+CCEP.US,D,20080213,000000,13.1809,13.3135,13.0988,13.1888,4452292.7234193,0
+CCEP.US,D,20080214,000000,13.1045,13.297,12.9692,13.0814,4469533.9393727,0
+CCEP.US,D,20080215,000000,13.1094,13.2119,13.0301,13.2042,4314674.2725447,0
+CCEP.US,D,20080219,000000,13.326,13.385,12.9915,13.0301,5372892.164932,0
+CCEP.US,D,20080220,000000,12.9412,12.9518,12.713,12.8339,8531321.1877582,0
+CCEP.US,D,20080221,000000,12.8976,13.0127,12.8618,12.9576,4764407.1300207,0
+CCEP.US,D,20080222,000000,13.034,13.0814,12.7903,13.0649,6269416.7799458,0
+CCEP.US,D,20080225,000000,13.0872,13.3086,13.0756,13.2874,6284588.6776935,0
+CCEP.US,D,20080226,000000,13.2042,13.5958,13.1993,13.5358,6405843.8991998,0
+CCEP.US,D,20080227,000000,13.4663,13.7399,13.4663,13.5668,6080526.6012792,0
+CCEP.US,D,20080228,000000,13.4537,13.5736,13.3473,13.443,4725671.2719376,0
+CCEP.US,D,20080229,000000,13.3473,13.3628,13.1413,13.1848,5597710.5060656,0
+CCEP.US,D,20080303,000000,13.1471,13.2767,13.0988,13.2458,4705115.6307726,0
+CCEP.US,D,20080304,000000,13.1162,13.443,13.1162,13.4121,7323671.8400675,0
+CCEP.US,D,20080305,000000,13.4063,13.5358,13.3521,13.4663,4667154.3450712,0
+CCEP.US,D,20080306,000000,13.3782,13.4227,13.1413,13.1413,4364596.4449853,0
+CCEP.US,D,20080307,000000,13.0708,13.1471,12.9915,13.0437,4287143.3433756,0
+CCEP.US,D,20080310,000000,13.0756,13.3415,13.0388,13.1848,5267587.5501234,0
+CCEP.US,D,20080311,000000,13.4024,13.4121,13.1471,13.3135,6249662.5988554,0
+CCEP.US,D,20080312,000000,13.3415,13.4063,13.2042,13.2931,5691310.7013589,0
+CCEP.US,D,20080313,000000,13.0543,13.2042,12.9305,13.0437,5543769.6576897,0
+CCEP.US,D,20080314,000000,13.3579,13.3579,12.7478,12.8832,5576687.4327022,0
+CCEP.US,D,20080317,000000,12.8019,12.978,12.7536,12.8976,4442373.2330508,0
+CCEP.US,D,20080318,000000,13.0301,13.1316,12.8387,13.0988,3860420.1461059,0
+CCEP.US,D,20080319,000000,13.2274,13.3909,13.1375,13.1635,3617923.1469397,0
+CCEP.US,D,20080320,000000,13.3628,13.5049,13.1162,13.2767,4621834.1046719,0
+CCEP.US,D,20080324,000000,13.3579,13.5629,13.2806,13.5136,4379974.1369973,0
+CCEP.US,D,20080325,000000,13.4933,13.5958,13.3966,13.4372,3337824.7434992,0
+CCEP.US,D,20080326,000000,13.3725,13.4227,13.2931,13.3415,3862056.1588002,0
+CCEP.US,D,20080327,000000,13.3415,13.4024,13.1045,13.1413,4250475.769356,0
+CCEP.US,D,20080328,000000,13.1577,13.2274,12.9972,13.034,2498641.2358618,0
+CCEP.US,D,20080331,000000,13.0021,13.094,12.8783,13.0591,3896224.211529,0
+CCEP.US,D,20080401,000000,13.2167,13.3357,13.0814,13.3357,4369963.64213,0
+CCEP.US,D,20080402,000000,13.3909,13.3909,12.9847,13.0649,4478330.3514947,0
+CCEP.US,D,20080403,000000,12.9644,13.1094,12.8976,12.9518,5062505.8096658,0
+CCEP.US,D,20080404,000000,12.9469,13.2341,12.9305,13.1375,4712249.1425076,0
+CCEP.US,D,20080407,000000,13.152,13.2341,13.0814,13.2167,4332129.5558985,0
+CCEP.US,D,20080408,000000,13.1094,13.1694,12.9644,13.0301,3839210.9271768,0
+CCEP.US,D,20080409,000000,13.0079,13.0079,12.5689,12.5969,6053548.938097,0
+CCEP.US,D,20080410,000000,12.6336,12.828,12.5572,12.7749,5065514.1288361,0
+CCEP.US,D,20080411,000000,12.683,12.7642,12.4306,12.5815,5661349.5384152,0
+CCEP.US,D,20080414,000000,12.5815,12.8125,12.5815,12.7951,6145731.3246649,0
+CCEP.US,D,20080415,000000,12.888,13.0543,12.8339,13.0127,6074424.1291499,0
+CCEP.US,D,20080416,000000,13.0872,13.1191,12.8444,12.9915,7051595.2763672,0
+CCEP.US,D,20080417,000000,12.9257,13.1045,12.9218,12.9469,4037358.7453116,0
+CCEP.US,D,20080418,000000,13.1316,13.1316,12.8339,12.9103,4481585.8306106,0
+CCEP.US,D,20080421,000000,12.828,12.974,12.8193,12.9692,2900944.2031938,0
+CCEP.US,D,20080422,000000,12.9034,12.9354,12.6569,12.7371,3430656.571263,0
+CCEP.US,D,20080423,000000,12.9034,13.1191,12.7255,12.9644,6223546.3759857,0
+CCEP.US,D,20080424,000000,13.152,13.152,12.1714,12.3794,11142824.548397,0
+CCEP.US,D,20080425,000000,12.4673,12.4673,12.1753,12.2981,6595322.5046825,0
+CCEP.US,D,20080428,000000,12.3319,12.3561,12.1067,12.1415,7513717.1553836,0
+CCEP.US,D,20080429,000000,12.153,12.3272,12.1415,12.1985,5437026.5513149,0
+CCEP.US,D,20080430,000000,12.2381,12.361,12.1154,12.1415,6173024.4011667,0
+CCEP.US,D,20080501,000000,12.2459,12.3039,12.1657,12.2237,4437966.7538536,0
+CCEP.US,D,20080502,000000,12.3097,12.3494,12.1811,12.2237,4325096.3559407,0
+CCEP.US,D,20080505,000000,12.1415,12.1589,11.9123,11.9181,7266734.0480836,0
+CCEP.US,D,20080506,000000,11.9065,11.9897,11.8339,11.923,6630208.2519814,0
+CCEP.US,D,20080507,000000,11.9529,12.067,11.9335,11.9587,3763284.219206,0
+CCEP.US,D,20080508,000000,11.9007,11.9007,11.6309,11.6637,11095958.26566,0
+CCEP.US,D,20080509,000000,11.6077,11.6599,11.5352,11.597,6154039.6217479,0
+CCEP.US,D,20080512,000000,11.6029,11.6637,11.4424,11.5061,5931105.4873962,0
+CCEP.US,D,20080513,000000,11.6029,11.6077,11.3969,11.5178,4906881.9118764,0
+CCEP.US,D,20080514,000000,11.5439,11.716,11.5178,11.6425,4532335.3166765,0
+CCEP.US,D,20080515,000000,11.6696,11.6696,11.5236,11.5806,5354043.8922615,0
+CCEP.US,D,20080516,000000,11.5748,11.7653,11.5748,11.6532,4667376.685608,0
+CCEP.US,D,20080519,000000,11.6802,11.744,11.597,11.6734,4496509.5342707,0
+CCEP.US,D,20080520,000000,11.6831,11.7005,11.5554,11.597,6071991.8270912,0
+CCEP.US,D,20080521,000000,11.5932,11.6599,11.4307,11.4636,5959072.8245028,0
+CCEP.US,D,20080522,000000,11.4424,11.6599,11.4365,11.5748,4944959.0214853,0
+CCEP.US,D,20080523,000000,11.5061,11.6077,11.3775,11.4153,6227537.1300862,0
+CCEP.US,D,20080527,000000,11.3921,11.5439,11.3679,11.5014,4846853.0693596,0
+CCEP.US,D,20080528,000000,11.0159,11.1813,10.8283,10.9038,8719167.9171147,0
+CCEP.US,D,20080529,000000,10.4434,10.8535,10.4434,10.7945,13093828.632353,0
+CCEP.US,D,20080530,000000,10.7838,10.9985,10.7674,10.868,10643751.740444,0
+CCEP.US,D,20080602,000000,10.7993,10.8351,10.6281,10.6851,6309465.9984092,0
+CCEP.US,D,20080603,000000,10.7287,10.7287,10.4917,10.5131,5728006.1972135,0
+CCEP.US,D,20080604,000000,10.4917,10.5962,10.4917,10.5663,5178539.6480539,0
+CCEP.US,D,20080605,000000,10.5663,10.5904,10.4686,10.5904,4394189.4533657,0
+CCEP.US,D,20080606,000000,10.5489,10.6281,10.4483,10.5198,7078320.6088936,0
+CCEP.US,D,20080609,000000,10.5392,10.5392,10.2336,10.37,5558846.4143706,0
+CCEP.US,D,20080610,000000,10.3748,10.6107,10.3419,10.5614,6981306.7107535,0
+CCEP.US,D,20080611,000000,10.4657,10.6107,10.3573,10.3796,5932361.9699648,0
+CCEP.US,D,20080612,000000,10.5014,10.544,10.3844,10.4163,5859772.4383305,0
+CCEP.US,D,20080613,000000,10.3989,10.5353,10.2974,10.4337,5119638.0203516,0
+CCEP.US,D,20080616,000000,10.4917,10.4917,9.96772,10.016,9327716.03469,0
+CCEP.US,D,20080617,000000,10.1099,10.1099,9.80133,9.82647,8901296.8751778,0
+CCEP.US,D,20080618,000000,9.7849,9.8923,9.73077,9.84388,5695929.1796728,0
+CCEP.US,D,20080619,000000,9.88164,9.89905,9.80133,9.86521,5192672.2330597,0
+CCEP.US,D,20080620,000000,9.79076,9.90776,9.79076,9.90385,7814349.4830064,0
+CCEP.US,D,20080623,000000,9.95413,9.95413,9.724,9.77622,3601672.6390528,0
+CCEP.US,D,20080624,000000,9.83332,9.83332,9.44455,9.47838,6360769.7846042,0
+CCEP.US,D,20080625,000000,9.53157,9.64954,9.41167,9.58959,4250381.662431,0
+CCEP.US,D,20080626,000000,9.50353,9.55285,9.40006,9.4223,5325680.4787567,0
+CCEP.US,D,20080627,000000,9.35364,9.39039,9.19022,9.23955,5956733.5952269,0
+CCEP.US,D,20080630,000000,9.12263,9.35945,8.84511,9.33527,9682745.2673248,0
+CCEP.US,D,20080701,000000,9.29853,9.29853,9.12263,9.18017,5412662.1650469,0
+CCEP.US,D,20080702,000000,9.21924,9.29853,9.17447,9.23955,5003656.9232073,0
+CCEP.US,D,20080703,000000,9.27726,9.3111,9.15281,9.18636,2607613.9524571,0
+CCEP.US,D,20080707,000000,9.20667,9.29853,9.14806,9.23955,3937955.9790781,0
+CCEP.US,D,20080708,000000,9.24535,9.35364,9.02275,9.19603,11328129.356639,0
+CCEP.US,D,20080709,000000,8.81745,9.12263,8.79811,8.96424,8439482.1363448,0
+CCEP.US,D,20080710,000000,8.95303,8.99818,8.78245,8.97082,8136778.4222324,0
+CCEP.US,D,20080711,000000,8.895,8.92083,8.68914,8.82857,6031762.6679142,0
+CCEP.US,D,20080714,000000,8.83409,9.03967,8.80923,8.86261,10649527.423691,0
+CCEP.US,D,20080715,000000,8.78796,8.96424,8.68459,8.93088,7943385.5891596,0
+CCEP.US,D,20080716,000000,8.94751,9.11035,8.84047,9.08967,6596225.3106762,0
+CCEP.US,D,20080717,000000,8.63044,9.11035,8.63044,9.08298,12614322.825783,0
+CCEP.US,D,20080718,000000,9.0943,9.17447,8.942,8.99818,6712008.8866925,0
+CCEP.US,D,20080721,000000,9.00389,9.0152,8.80363,8.88302,5300068.9171985,0
+CCEP.US,D,20080722,000000,8.98126,9.22407,8.85159,9.21924,7913251.7244966,0
+CCEP.US,D,20080723,000000,9.18636,9.41747,9.12737,9.37009,2894233.6555497,0
+CCEP.US,D,20080724,000000,9.37009,9.37009,9.16886,9.19603,4986132.3523373,0
+CCEP.US,D,20080725,000000,9.20667,9.2289,9.0152,9.12263,6977640.677251,0
+CCEP.US,D,20080728,000000,9.08967,9.18636,8.97653,9.0331,5640218.9142805,0
+CCEP.US,D,20080729,000000,9.05098,9.11509,8.98687,9.10475,6435311.7763944,0
+CCEP.US,D,20080730,000000,9.15754,9.21247,9.00389,9.05572,8328394.5992947,0
+CCEP.US,D,20080731,000000,9.05572,9.20667,9.02835,9.13955,5195020.7696138,0
+CCEP.US,D,20080801,000000,9.18636,9.22407,9.0651,9.16886,2985937.2343568,0
+CCEP.US,D,20080804,000000,9.21924,9.33044,9.19603,9.25598,4797996.0632118,0
+CCEP.US,D,20080805,000000,9.29273,9.43294,9.27145,9.3962,5779400.9879072,0
+CCEP.US,D,20080806,000000,9.38556,9.48612,9.38556,9.4223,5073796.5723684,0
+CCEP.US,D,20080807,000000,9.36526,9.36526,9.06046,9.08967,5420435.8106996,0
+CCEP.US,D,20080808,000000,9.08967,9.52674,9.0651,9.50353,3818264.3803238,0
+CCEP.US,D,20080811,000000,9.41747,9.77622,9.41747,9.67179,4917096.1327239,0
+CCEP.US,D,20080812,000000,9.66115,9.70757,9.55285,9.61183,3643064.1738735,0
+CCEP.US,D,20080813,000000,9.57412,9.67662,9.48612,9.54221,3619086.5567255,0
+CCEP.US,D,20080814,000000,9.47838,9.724,9.40683,9.61763,3919410.7100229,0
+CCEP.US,D,20080815,000000,9.63988,9.71337,9.58572,9.59926,2599994.3939672,0
+CCEP.US,D,20080818,000000,9.60506,9.64471,9.48612,9.52094,3016762.9400392,0
+CCEP.US,D,20080819,000000,9.50353,9.53641,9.39039,9.41167,2515207.1570683,0
+CCEP.US,D,20080820,000000,9.41167,9.4223,9.21247,9.31593,3845050.7272302,0
+CCEP.US,D,20080821,000000,9.24535,9.26662,9.07738,9.1443,4658739.5313589,0
+CCEP.US,D,20080822,000000,9.15754,9.33044,9.12737,9.3111,3208179.5276893,0
+CCEP.US,D,20080825,000000,9.29273,9.34107,9.21247,9.28693,3715521.3353277,0
+CCEP.US,D,20080826,000000,9.28693,9.28693,9.01984,9.07738,3081916.9904653,0
+CCEP.US,D,20080827,000000,9.0651,9.18017,9.0444,9.18017,2795694.3979128,0
+CCEP.US,D,20080828,000000,9.21924,9.3111,9.13298,9.3111,3644449.924196,0
+CCEP.US,D,20080829,000000,9.27145,9.32367,9.21247,9.21247,3199190.7651493,0
+CCEP.US,D,20080902,000000,9.31593,9.63408,9.31593,9.54221,6013379.7591579,0
+CCEP.US,D,20080903,000000,9.45518,9.55285,9.3053,9.32367,6485275.3145162,0
+CCEP.US,D,20080904,000000,9.25598,9.31593,9.06046,9.06046,4427847.6740729,0
+CCEP.US,D,20080905,000000,9.02835,9.18017,8.97653,9.14806,3486428.885177,0
+CCEP.US,D,20080908,000000,9.26662,9.46775,9.26662,9.40683,6121113.5735991,0
+CCEP.US,D,20080909,000000,9.41747,9.64471,9.32173,9.32173,7329710.1953909,0
+CCEP.US,D,20080910,000000,9.36526,9.37009,9.17447,9.21247,4869718.9838236,0
+CCEP.US,D,20080911,000000,9.21247,9.58572,9.08298,9.55671,9703542.8977252,0
+CCEP.US,D,20080912,000000,9.50353,9.75785,9.47838,9.75785,6651624.2993169,0
+CCEP.US,D,20080915,000000,9.56348,10.2809,9.56348,9.9822,11071028.2037,0
+CCEP.US,D,20080916,000000,9.87577,9.92996,9.39039,9.58959,8589568.2035542,0
+CCEP.US,D,20080917,000000,9.46775,9.61763,9.33044,9.33527,6397429.0854875,0
+CCEP.US,D,20080918,000000,9.41747,9.61183,9.23567,9.44455,8425441.5899798,0
+CCEP.US,D,20080919,000000,10.5014,10.5778,9.50933,9.55671,14749488.991037,0
+CCEP.US,D,20080922,000000,9.48129,9.70757,9.26662,9.26662,4803981.6772915,0
+CCEP.US,D,20080923,000000,9.29853,9.48129,9.21924,9.23567,3761988.4392403,0
+CCEP.US,D,20080924,000000,9.27726,9.37492,9.02835,9.06046,5517342.1580685,0
+CCEP.US,D,20080925,000000,9.0943,9.43294,9.08967,9.28693,4587182.0734722,0
+CCEP.US,D,20080926,000000,9.29853,9.52094,9.21924,9.35945,4116029.0320927,0
+CCEP.US,D,20080929,000000,9.3053,9.43294,8.68914,8.7255,5250155.0178942,0
+CCEP.US,D,20080930,000000,8.8719,9.05572,8.77143,9.05098,5192644.3112248,0
+CCEP.US,D,20081001,000000,9.05572,9.23955,8.88302,9.13298,5381618.255396,0
+CCEP.US,D,20081002,000000,9.08298,9.14806,8.74735,8.7926,5716054.6177525,0
+CCEP.US,D,20081003,000000,8.895,8.92546,8.58809,8.58809,4931127.3718108,0
+CCEP.US,D,20081006,000000,8.42882,8.58093,7.82049,8.13902,8606280.9729293,0
+CCEP.US,D,20081007,000000,8.25786,8.3065,7.59906,7.64721,7782410.0063559,0
+CCEP.US,D,20081008,000000,7.50777,7.65745,7.14032,7.26022,14210323.530655,0
+CCEP.US,D,20081009,000000,7.25403,7.28072,6.5142,6.54639,13547839.735414,0
+CCEP.US,D,20081010,000000,6.34603,6.41179,5.20818,5.39713,34077054.434956,0
+CCEP.US,D,20081013,000000,6.04424,6.46545,5.85625,6.46545,17426023.3392,0
+CCEP.US,D,20081014,000000,6.04984,6.55654,6.04984,6.3146,14583314.77624,0
+CCEP.US,D,20081015,000000,6.35164,6.53537,6.04984,6.06619,11113606.933573,0
+CCEP.US,D,20081016,000000,6.10989,6.13687,5.85084,6.07122,15509715.75455,0
+CCEP.US,D,20081017,000000,5.97916,6.20138,5.8021,6.03398,8623876.8995994,0
+CCEP.US,D,20081020,000000,6.15254,6.34062,5.93729,6.26084,6868765.1700067,0
+CCEP.US,D,20081021,000000,6.4173,6.47619,6.23841,6.36315,8487871.7102943,0
+CCEP.US,D,20081022,000000,6.3146,6.3146,5.88768,5.95857,9105747.7889961,0
+CCEP.US,D,20081023,000000,5.8989,5.8989,4.5927,4.85716,22195826.622342,0
+CCEP.US,D,20081024,000000,4.60904,4.91132,4.45248,4.79267,13334181.855087,0
+CCEP.US,D,20081027,000000,4.79267,5.02474,4.66851,4.73842,12586817.750165,0
+CCEP.US,D,20081028,000000,4.84653,5.04631,4.67914,5.0407,11364410.161539,0
+CCEP.US,D,20081029,000000,5.18623,5.18623,4.94362,4.99216,14449656.055204,0
+CCEP.US,D,20081030,000000,5.11632,5.32673,5.07861,5.29975,6915430.8291892,0
+CCEP.US,D,20081031,000000,5.3161,5.61267,5.29444,5.42411,8613131.1297476,0
+CCEP.US,D,20081103,000000,5.45109,5.56964,5.27268,5.3484,6516140.3175957,0
+CCEP.US,D,20081104,000000,5.49422,5.68771,5.46714,5.59101,5882157.4767496,0
+CCEP.US,D,20081105,000000,5.53763,5.69873,5.47246,5.49422,6425680.8116528,0
+CCEP.US,D,20081106,000000,5.49422,5.49422,5.17038,5.20818,9277505.3366227,0
+CCEP.US,D,20081107,000000,5.26195,5.36986,5.23477,5.33776,5355443.0864305,0
+CCEP.US,D,20081110,000000,5.66634,5.78509,5.38639,5.46182,8101687.9148112,0
+CCEP.US,D,20081111,000000,5.4831,5.56964,5.14871,5.24057,5741748.9106734,0
+CCEP.US,D,20081112,000000,5.17038,5.27829,4.8034,4.80882,6322484.8124469,0
+CCEP.US,D,20081113,000000,4.84083,5.21369,4.63611,5.21369,9645573.0319937,0
+CCEP.US,D,20081114,000000,5.08954,5.26755,4.88424,4.94913,6764995.2219732,0
+CCEP.US,D,20081117,000000,4.91132,5.01923,4.77082,4.78715,4639643.0646006,0
+CCEP.US,D,20081118,000000,4.78715,5.01391,4.67914,4.90059,7064340.0427665,0
+CCEP.US,D,20081119,000000,4.87883,5.1109,4.56582,4.58206,7853294.2377799,0
+CCEP.US,D,20081120,000000,4.52829,4.66851,3.95062,4.17718,11521033.040531,0
+CCEP.US,D,20081121,000000,4.29583,4.39311,3.9128,4.3876,10963029.648899,0
+CCEP.US,D,20081124,000000,4.46331,4.71705,4.31759,4.63611,6773304.5531982,0
+CCEP.US,D,20081125,000000,4.77082,4.77082,4.26382,4.63611,9686027.6341335,0
+CCEP.US,D,20081126,000000,4.68466,4.80882,4.50663,4.7655,8773018.7951338,0
+CCEP.US,D,20081128,000000,4.68466,4.98693,4.64133,4.95435,3971535.604991,0
+CCEP.US,D,20081201,000000,4.95435,5.12183,4.83589,4.85716,10261286.719707,0
+CCEP.US,D,20081202,000000,4.94913,5.02987,4.58737,4.75467,12366387.273671,0
+CCEP.US,D,20081203,000000,4.65738,5.06236,4.54976,5.02474,9011137.2369377,0
+CCEP.US,D,20081204,000000,4.96508,5.23477,4.88946,4.94362,8978280.476305,0
+CCEP.US,D,20081205,000000,4.91664,5.57477,4.83589,5.49422,9884463.9778952,0
+CCEP.US,D,20081208,000000,5.61267,5.65115,5.29444,5.40245,7835531.8142427,0
+CCEP.US,D,20081209,000000,5.37538,5.45109,5.20818,5.23477,6132535.6723398,0
+CCEP.US,D,20081210,000000,5.29975,5.56964,5.20818,5.56394,6123703.0652466,0
+CCEP.US,D,20081211,000000,5.4565,5.86651,5.45109,5.60232,8707166.6988363,0
+CCEP.US,D,20081212,000000,5.42924,5.64603,5.38098,5.63027,6279488.289193,0
+CCEP.US,D,20081215,000000,5.64603,5.8021,5.42924,5.50524,4857628.8293304,0
+CCEP.US,D,20081216,000000,5.54237,5.77397,5.39713,5.76245,8283371.1576585,0
+CCEP.US,D,20081217,000000,5.72658,5.8344,5.64033,5.76817,5211038.5955435,0
+CCEP.US,D,20081218,000000,6.15254,6.69241,6.15254,6.24953,16296148.711291,0
+CCEP.US,D,20081219,000000,6.2767,6.59561,6.17942,6.35763,11170106.249336,0
+CCEP.US,D,20081222,000000,6.36856,6.49843,6.18542,6.32553,7741918.1751029,0
+CCEP.US,D,20081223,000000,6.39603,6.43809,6.2124,6.26646,5223703.7330063,0
+CCEP.US,D,20081224,000000,6.30407,6.36315,6.19103,6.35164,1547830.3690336,0
+CCEP.US,D,20081226,000000,6.37958,6.45975,6.28762,6.39603,1670406.1899145,0
+CCEP.US,D,20081229,000000,6.35763,6.35763,6.14093,6.24953,3646008.3762379,0
+CCEP.US,D,20081230,000000,6.28762,6.46545,6.27129,6.45975,4230089.7274841,0
+CCEP.US,D,20081231,000000,6.47619,6.61147,6.45975,6.49263,4049870.8297537,0
+CCEP.US,D,20090102,000000,6.47619,6.74105,6.43809,6.67045,4110427.0847067,0
+CCEP.US,D,20090105,000000,6.61699,6.95774,6.61699,6.94121,7345274.0329687,0
+CCEP.US,D,20090106,000000,6.99904,7.26921,6.75739,6.81647,7990607.6167552,0
+CCEP.US,D,20090107,000000,6.74105,6.85495,6.53537,6.60519,5032635.6512208,0
+CCEP.US,D,20090108,000000,6.60064,6.76783,6.47619,6.76783,5849259.3504357,0
+CCEP.US,D,20090109,000000,6.71958,6.84325,6.50917,6.58469,5588672.1047082,0
+CCEP.US,D,20090112,000000,6.62801,6.62801,6.29372,6.35164,6106515.624679,0
+CCEP.US,D,20090113,000000,6.36315,6.49263,6.31983,6.42223,4864040.5099273,0
+CCEP.US,D,20090114,000000,6.30407,6.30407,5.97916,6.09287,4924861.5052404,0
+CCEP.US,D,20090115,000000,6.08756,6.19103,5.90983,6.16907,6450335.7918316,0
+CCEP.US,D,20090116,000000,6.25484,6.36315,6.16347,6.29372,6731524.1809736,0
+CCEP.US,D,20090120,000000,6.29875,6.32553,5.95305,5.97432,6408969.0764198,0
+CCEP.US,D,20090121,000000,5.98467,6.22246,5.93729,6.20678,5559513.435981,0
+CCEP.US,D,20090122,000000,6.09839,6.33578,6.02838,6.28762,5558275.567969,0
+CCEP.US,D,20090123,000000,6.18542,6.30407,6.05584,6.23376,2564623.6340553,0
+CCEP.US,D,20090126,000000,6.28762,6.61699,6.23376,6.4877,4751013.9565675,0
+CCEP.US,D,20090127,000000,6.5142,6.7893,6.49843,6.58469,4725245.2054205,0
+CCEP.US,D,20090128,000000,6.67587,6.7893,6.5142,6.65422,4458759.2135438,0
+CCEP.US,D,20090129,000000,6.66002,6.66514,6.47619,6.50917,3466005.6141921,0
+CCEP.US,D,20090130,000000,6.55181,6.5901,6.01243,6.06135,7633289.8278042,0
+CCEP.US,D,20090202,000000,6.06135,6.15254,5.88188,6.11415,6300949.8387777,0
+CCEP.US,D,20090203,000000,6.12595,6.36856,6.05584,6.31983,4503439.3200254,0
+CCEP.US,D,20090204,000000,6.39603,6.53537,6.3089,6.40096,6124604.8370983,0
+CCEP.US,D,20090205,000000,6.36856,6.55654,6.29372,6.50375,6434968.4412399,0
+CCEP.US,D,20090206,000000,6.57356,6.83272,6.54639,6.81038,5136428.3503791,0
+CCEP.US,D,20090209,000000,6.79404,6.83794,6.60064,6.69782,5314209.7753407,0
+CCEP.US,D,20090210,000000,6.69241,6.77324,6.39603,6.44844,6355321.9243809,0
+CCEP.US,D,20090211,000000,6.70808,7.20394,6.67587,7.07147,12215414.946741,0
+CCEP.US,D,20090212,000000,7.08046,7.27531,6.79404,7.00503,11227987.178853,0
+CCEP.US,D,20090213,000000,7.05445,7.32347,6.99353,7.2316,9914484.0869347,0
+CCEP.US,D,20090217,000000,7.07563,7.13461,6.88106,6.93493,9274455.651771,0
+CCEP.US,D,20090218,000000,6.88571,6.94614,6.58469,6.72509,8969607.1270848,0
+CCEP.US,D,20090219,000000,6.87062,6.95774,6.71958,6.75139,6331857.2416806,0
+CCEP.US,D,20090220,000000,6.67045,6.78417,6.47619,6.63816,8573703.4306452,0
+CCEP.US,D,20090223,000000,6.6868,6.73496,6.43809,6.46545,5535633.0281839,0
+CCEP.US,D,20090224,000000,6.5142,6.66002,6.41179,6.6223,6830699.4359601,0
+CCEP.US,D,20090225,000000,6.54078,6.66002,6.44844,6.55654,7283384.7689367,0
+CCEP.US,D,20090226,000000,6.64919,6.84325,6.33018,6.36856,10809537.117837,0
+CCEP.US,D,20090227,000000,6.23841,6.35164,6.19103,6.19576,11502779.399529,0
+CCEP.US,D,20090302,000000,6.10989,6.13687,5.75356,5.76817,8313777.0016759,0
+CCEP.US,D,20090303,000000,5.82898,5.99637,5.61924,5.68229,11268855.437805,0
+CCEP.US,D,20090304,000000,5.68771,5.88768,5.68771,5.77397,9971939.9840765,0
+CCEP.US,D,20090305,000000,5.67156,5.67708,5.3484,5.40245,7501525.6549713,0
+CCEP.US,D,20090306,000000,5.46714,5.59662,5.23477,5.39713,9734337.5791466,0
+CCEP.US,D,20090309,000000,5.33776,5.52148,5.28902,5.32151,7093463.5506645,0
+CCEP.US,D,20090310,000000,5.43484,5.65115,5.354,5.62437,10393269.096508,0
+CCEP.US,D,20090311,000000,5.67156,5.75888,5.59101,5.6557,5260431.2872637,0
+CCEP.US,D,20090312,000000,5.59101,6.10467,5.59101,6.08272,8944104.1504399,0
+CCEP.US,D,20090313,000000,6.08272,6.19576,5.9634,6.07122,8187527.9082984,0
+CCEP.US,D,20090316,000000,6.23376,6.5142,6.22246,6.24334,9623538.5677233,0
+CCEP.US,D,20090317,000000,6.3089,6.44844,6.2124,6.40628,6623783.1275382,0
+CCEP.US,D,20090318,000000,6.40628,6.53043,6.29875,6.4435,6189440.3717786,0
+CCEP.US,D,20090319,000000,6.51951,6.57918,6.27129,6.33018,5474563.8387832,0
+CCEP.US,D,20090320,000000,6.35763,6.43809,6.26084,6.385,8085155.0861497,0
+CCEP.US,D,20090323,000000,6.41179,6.66002,6.41179,6.66002,9855807.9021955,0
+CCEP.US,D,20090324,000000,6.60519,6.73496,6.41179,6.63265,8303129.475317,0
+CCEP.US,D,20090325,000000,6.6868,6.85495,6.60519,6.70808,9960045.2824274,0
+CCEP.US,D,20090326,000000,6.8597,7.20394,6.80574,7.16207,8062160.9380738,0
+CCEP.US,D,20090327,000000,7.03173,7.20394,7.01065,7.14032,7915598.1927666,0
+CCEP.US,D,20090330,000000,7.02147,7.11884,7.00503,7.06538,10554084.387297,0
+CCEP.US,D,20090331,000000,7.22106,7.27531,7.01615,7.11884,9815681.1230796,0
+CCEP.US,D,20090401,000000,7.0266,7.32887,6.90224,7.28072,5891227.9365101,0
+CCEP.US,D,20090402,000000,7.31844,7.85143,7.31844,7.67438,12586411.332346,0
+CCEP.US,D,20090403,000000,7.69633,7.77127,7.52846,7.60524,7807060.8499667,0
+CCEP.US,D,20090406,000000,7.52846,7.66278,7.49134,7.55525,7470118.7614672,0
+CCEP.US,D,20090407,000000,7.43728,7.59344,7.33439,7.40971,6189798.1849216,0
+CCEP.US,D,20090408,000000,7.39966,7.68617,7.35625,7.67438,6035759.6268669,0
+CCEP.US,D,20090409,000000,7.94407,8.09676,7.70194,7.85143,6547769.5516367,0
+CCEP.US,D,20090413,000000,7.84234,7.87958,7.7442,7.81507,4920258.5390571,0
+CCEP.US,D,20090414,000000,7.75967,7.7939,7.54973,7.60524,7234520.5237948,0
+CCEP.US,D,20090415,000000,7.55525,7.83161,7.53388,7.75493,5774019.312774,0
+CCEP.US,D,20090416,000000,7.78839,8.19317,7.75493,8.11726,11226231.205683,0
+CCEP.US,D,20090417,000000,8.16068,8.24568,7.86855,8.03652,9302443.6717182,0
+CCEP.US,D,20090420,000000,8.34285,8.64678,8.10614,8.24142,14444703.549014,0
+CCEP.US,D,20090421,000000,8.24142,8.45754,7.78268,7.97076,11358548.644502,0
+CCEP.US,D,20090422,000000,7.99881,8.33841,7.97637,8.20449,8965896.6254748,0
+CCEP.US,D,20090423,000000,8.2302,8.33232,8.08989,8.31134,7760924.6715044,0
+CCEP.US,D,20090424,000000,8.39101,8.55318,8.19317,8.32264,8111444.0107387,0
+CCEP.US,D,20090427,000000,8.20855,8.44149,8.12199,8.16571,9781249.3641327,0
+CCEP.US,D,20090428,000000,8.65297,8.76495,8.45116,8.58093,15226492.17389,0
+CCEP.US,D,20090429,000000,8.80923,9.18017,8.74735,9.09904,13519080.245511,0
+CCEP.US,D,20090430,000000,9.19022,9.29273,9.02835,9.20667,13113245.683141,0
+CCEP.US,D,20090501,000000,9.18636,9.27726,9.07738,9.17447,6564940.4459318,0
+CCEP.US,D,20090504,000000,9.23567,9.38556,8.88302,9.35364,9140331.5668217,0
+CCEP.US,D,20090505,000000,9.31593,9.37009,9.15754,9.17447,9010071.0365029,0
+CCEP.US,D,20090506,000000,9.33044,9.34687,9.11509,9.24921,11773528.12486,0
+CCEP.US,D,20090507,000000,9.29273,9.45518,9.23567,9.34687,11298062.711208,0
+CCEP.US,D,20090508,000000,9.47838,9.47838,9.29853,9.39039,11802169.722571,0
+CCEP.US,D,20090511,000000,9.3053,9.4223,9.29273,9.35945,8040280.5609661,0
+CCEP.US,D,20090512,000000,9.40006,9.56348,9.29273,9.48129,7462563.3197832,0
+CCEP.US,D,20090513,000000,9.38556,9.48129,9.06046,9.0943,8428069.3448825,0
+CCEP.US,D,20090514,000000,9.15281,9.41167,9.08298,9.13955,10514433.313517,0
+CCEP.US,D,20090515,000000,8.87837,9.24535,8.87837,9.02835,7674798.2206745,0
+CCEP.US,D,20090518,000000,9.11035,9.28306,8.91618,9.28306,4914241.9007164,0
+CCEP.US,D,20090519,000000,9.26082,9.42714,9.12737,9.35945,7905641.4732849,0
+CCEP.US,D,20090520,000000,9.42714,9.55671,9.24921,9.28306,7349091.0512079,0
+CCEP.US,D,20090521,000000,9.16315,9.19603,8.97653,9.07738,12488933.104433,0
+CCEP.US,D,20090522,000000,9.11035,9.15754,8.97653,8.98687,5540330.1012921,0
+CCEP.US,D,20090526,000000,8.92083,9.18636,8.86261,9.15754,7190219.9474388,0
+CCEP.US,D,20090527,000000,9.1443,9.24921,9.00389,9.00389,8629699.1192381,0
+CCEP.US,D,20090528,000000,9.0651,9.11035,8.87837,9.01984,8562960.7632195,0
+CCEP.US,D,20090529,000000,9.08298,9.11509,8.93088,8.99161,13850190.807093,0
+CCEP.US,D,20090601,000000,9.13298,9.3111,9.12263,9.2289,12087314.739127,0
+CCEP.US,D,20090602,000000,9.2289,9.61183,9.19603,9.50933,11771037.910848,0
+CCEP.US,D,20090603,000000,9.45035,9.53641,9.2289,9.33044,5755197.9277962,0
+CCEP.US,D,20090604,000000,9.34687,9.53157,9.26082,9.48612,6677414.7674466,0
+CCEP.US,D,20090605,000000,9.55285,9.6244,9.34687,9.40683,5918243.8629474,0
+CCEP.US,D,20090608,000000,9.35364,9.50353,9.3053,9.42714,5478687.9972058,0
+CCEP.US,D,20090609,000000,9.47355,9.47355,9.28693,9.38556,5071165.7150396,0
+CCEP.US,D,20090610,000000,9.43294,9.49192,9.26662,9.35945,7627489.3251482,0
+CCEP.US,D,20090611,000000,9.35364,9.52094,9.35364,9.41747,7718342.8392051,0
+CCEP.US,D,20090612,000000,9.34687,9.39039,9.21247,9.27145,5069786.1695693,0
+CCEP.US,D,20090615,000000,9.22407,9.26082,9.0444,9.19603,7493128.4216735,0
+CCEP.US,D,20090616,000000,9.24535,9.43294,9.24535,9.38169,10098005.000173,0
+CCEP.US,D,20090617,000000,9.35945,9.41167,9.19603,9.29853,6830540.1780873,0
+CCEP.US,D,20090618,000000,9.33044,9.56929,9.20667,9.51514,7867753.6116678,0
+CCEP.US,D,20090619,000000,9.53641,9.6244,9.4223,9.46195,8157317.517125,0
+CCEP.US,D,20090622,000000,9.3962,9.50353,9.29853,9.34687,6671927.6098261,0
+CCEP.US,D,20090623,000000,9.34107,9.39039,9.07738,9.12737,12543487.199035,0
+CCEP.US,D,20090624,000000,9.21247,9.24921,8.92546,9.00389,8429811.874206,0
+CCEP.US,D,20090625,000000,9.03967,9.12263,8.95863,9.0651,10791169.721211,0
+CCEP.US,D,20090626,000000,9.00853,9.20183,9.00389,9.0651,19562254.670745,0
+CCEP.US,D,20090629,000000,9.0651,9.07081,8.96424,9.0331,8390991.2164762,0
+CCEP.US,D,20090630,000000,9.0444,9.05572,8.78796,8.98687,8732207.413993,0
+CCEP.US,D,20090701,000000,8.64136,9.35945,8.64136,9.24921,9088479.6853499,0
+CCEP.US,D,20090702,000000,9.13298,9.20667,9.00389,9.0152,7421751.9386424,0
+CCEP.US,D,20090706,000000,8.942,9.0444,8.86261,8.92546,7300191.6452367,0
+CCEP.US,D,20090707,000000,8.95303,9.32367,8.93088,9.22407,11842143.448667,0
+CCEP.US,D,20090708,000000,9.26662,9.26662,8.96424,9.10475,11850342.126694,0
+CCEP.US,D,20090709,000000,9.16315,9.16315,8.95863,9.01984,5225909.55796,0
+CCEP.US,D,20090710,000000,8.97653,9.06046,8.84047,8.89868,4791798.4500156,0
+CCEP.US,D,20090713,000000,8.9097,9.0152,8.7255,8.99818,6218509.070149,0
+CCEP.US,D,20090714,000000,9.02275,9.16315,8.95303,9.08298,8397369.8045281,0
+CCEP.US,D,20090715,000000,9.34107,9.47838,9.27726,9.45035,8075274.8931783,0
+CCEP.US,D,20090716,000000,9.47838,9.66598,9.47838,9.54898,10066457.463352,0
+CCEP.US,D,20090717,000000,9.52094,9.58959,9.35945,9.36526,7684317.4980767,0
+CCEP.US,D,20090720,000000,9.4223,9.49772,9.33044,9.38556,6389573.7426144,0
+CCEP.US,D,20090721,000000,9.46195,9.47355,9.27145,9.40006,5882829.6690702,0
+CCEP.US,D,20090722,000000,9.33044,9.55671,9.31593,9.46775,8295396.1612037,0
+CCEP.US,D,20090723,000000,9.46775,9.83811,9.39039,9.66115,12118341.068364,0
+CCEP.US,D,20090724,000000,9.63988,9.79556,9.56929,9.77912,7415366.1115964,0
+CCEP.US,D,20090727,000000,9.80622,9.85454,9.70757,9.85454,6927775.3826222,0
+CCEP.US,D,20090728,000000,9.76365,10.0335,9.76365,9.93573,8911994.0403541,0
+CCEP.US,D,20090729,000000,10.1998,10.5778,10.1253,10.1766,17283178.334496,0
+CCEP.US,D,20090730,000000,10.2974,10.3071,10.0547,10.0547,10726945.364472,0
+CCEP.US,D,20090731,000000,10.137,10.25,10.0818,10.1388,7984653.0269364,0
+CCEP.US,D,20090803,000000,10.25,10.3071,10.1253,10.2684,9420927.3925795,0
+CCEP.US,D,20090804,000000,10.3516,10.5392,10.3516,10.4966,11810940.281143,0
+CCEP.US,D,20090805,000000,10.7838,10.7838,10.3931,10.4222,8511937.2295151,0
+CCEP.US,D,20090806,000000,10.4753,10.5962,10.3419,10.4222,8016013.3840491,0
+CCEP.US,D,20090807,000000,10.5614,10.5778,10.4434,10.4802,4615191.810402,0
+CCEP.US,D,20090810,000000,10.4686,10.634,10.3989,10.4917,5461797.3554014,0
+CCEP.US,D,20090811,000000,10.4096,10.5131,10.3167,10.4483,5433891.0326746,0
+CCEP.US,D,20090812,000000,10.3931,10.5256,10.3351,10.3893,6793843.6480907,0
+CCEP.US,D,20090813,000000,10.7345,10.7345,10.428,10.6475,9395540.2398421,0
+CCEP.US,D,20090814,000000,10.6166,10.7945,10.6107,10.634,8233662.0184765,0
+CCEP.US,D,20090817,000000,10.5846,10.6166,10.4599,10.6166,7167296.1210211,0
+CCEP.US,D,20090818,000000,10.6107,10.7674,10.5353,10.7287,6679909.1180271,0
+CCEP.US,D,20090819,000000,10.6281,10.7229,10.5353,10.6794,5445637.8520132,0
+CCEP.US,D,20090820,000000,10.7026,10.9143,10.6107,10.8283,7281484.0158824,0
+CCEP.US,D,20090821,000000,10.9279,11.0574,10.7945,11.0159,5044411.4265364,0
+CCEP.US,D,20090824,000000,11.0574,11.129,10.9192,11.0217,5989248.0548471,0
+CCEP.US,D,20090825,000000,11.0053,11.1194,10.8921,11.0739,5508285.1421544,0
+CCEP.US,D,20090826,000000,11.0217,11.2142,11.0111,11.2054,8104824.4675935,0
+CCEP.US,D,20090827,000000,11.1948,11.2915,11.0865,11.2809,5983934.633088,0
+CCEP.US,D,20090828,000000,11.3002,11.3002,11.0865,11.1445,5953362.2922034,0
+CCEP.US,D,20090831,000000,11.0903,11.1744,10.8476,10.9086,7454726.5914666,0
+CCEP.US,D,20090901,000000,10.8583,10.9192,10.6629,10.7074,9267431.7590915,0
+CCEP.US,D,20090902,000000,10.7229,10.868,10.6581,10.8177,7656596.2867737,0
+CCEP.US,D,20090903,000000,10.8737,10.9646,10.7528,10.9579,5442591.2695877,0
+CCEP.US,D,20090904,000000,10.9347,11.0469,10.8737,10.9646,5107973.9323756,0
+CCEP.US,D,20090908,000000,10.9985,11.0701,10.9511,11.0633,7842055.1821789,0
+CCEP.US,D,20090909,000000,11.0574,11.0574,10.7026,10.8476,10716411.593737,0
+CCEP.US,D,20090910,000000,10.8583,10.9985,10.7945,10.9937,9678581.811505,0
+CCEP.US,D,20090911,000000,11.0285,11.0739,10.9143,11.0372,5230272.603192,0
+CCEP.US,D,20090914,000000,10.9695,11.2054,10.8854,11.1996,7065673.0518454,0
+CCEP.US,D,20090915,000000,11.1744,11.2751,11.0797,11.2615,5904411.1791308,0
+CCEP.US,D,20090916,000000,11.2809,11.2809,10.9618,11.2054,7253186.7874677,0
+CCEP.US,D,20090917,000000,11.4095,11.4095,11.2054,11.3272,8865431.7953747,0
+CCEP.US,D,20090918,000000,11.3969,11.425,11.2518,11.4153,9007702.8512502,0
+CCEP.US,D,20090921,000000,11.3872,11.4153,11.2615,11.3147,7875240.7999777,0
+CCEP.US,D,20090922,000000,11.3514,11.3775,11.2209,11.3002,5091385.2600443,0
+CCEP.US,D,20090923,000000,11.3466,11.5613,11.3466,11.3921,7808326.6398135,0
+CCEP.US,D,20090924,000000,11.4095,11.4656,11.2518,11.3399,5137199.8203348,0
+CCEP.US,D,20090925,000000,11.335,11.4036,11.2577,11.2809,3671873.3025939,0
+CCEP.US,D,20090928,000000,11.2915,11.4191,11.2431,11.3466,4184406.5032317,0
+CCEP.US,D,20090929,000000,11.3737,11.4153,11.2953,11.3514,4519048.6598526,0
+CCEP.US,D,20090930,000000,11.3215,11.5709,11.1813,11.5554,9180497.6433347,0
+CCEP.US,D,20091001,000000,11.4529,11.4578,11.0797,11.0981,9061297.2620455,0
+CCEP.US,D,20091002,000000,10.9395,11.1378,10.8283,11.1077,7219341.3870527,0
+CCEP.US,D,20091005,000000,11.0981,11.3089,11.0053,11.3089,6498254.8311567,0
+CCEP.US,D,20091006,000000,11.335,11.3921,11.2054,11.305,6250220.0014104,0
+CCEP.US,D,20091007,000000,11.3147,11.335,11.1744,11.2953,4687012.9745069,0
+CCEP.US,D,20091008,000000,11.3215,11.3679,11.1813,11.2518,5234442.263864,0
+CCEP.US,D,20091009,000000,11.2209,11.3215,11.1948,11.3002,3883581.8251909,0
+CCEP.US,D,20091012,000000,11.3002,11.4365,11.248,11.2857,4081257.0404172,0
+CCEP.US,D,20091013,000000,11.2751,11.3399,11.0797,11.2915,6888413.8686098,0
+CCEP.US,D,20091014,000000,11.335,11.3921,11.1948,11.3611,5646443.4151696,0
+CCEP.US,D,20091015,000000,11.3002,11.4036,11.2751,11.3921,4775336.9771542,0
+CCEP.US,D,20091016,000000,11.3563,11.3611,11.2431,11.3002,4697136.1908556,0
+CCEP.US,D,20091019,000000,11.305,11.4656,11.2577,11.4036,7017658.8714534,0
+CCEP.US,D,20091020,000000,11.3775,11.3921,11.0372,11.0865,5834456.6413933,0
+CCEP.US,D,20091021,000000,11.0903,11.2751,11.0372,11.0865,5569281.9416129,0
+CCEP.US,D,20091022,000000,11.129,11.1445,10.8854,11.0903,4927054.9204896,0
+CCEP.US,D,20091023,000000,11.1445,11.1445,10.7403,10.7838,6930654.4340386,0
+CCEP.US,D,20091026,000000,10.7838,10.9763,10.7229,10.7625,7948333.9587815,0
+CCEP.US,D,20091027,000000,10.7886,10.9086,10.6523,10.8051,9543425.652808,0
+CCEP.US,D,20091028,000000,10.868,10.9579,10.2229,10.2645,16057175.034027,0
+CCEP.US,D,20091029,000000,10.3071,10.6756,10.2974,10.5778,19224854.457326,0
+CCEP.US,D,20091030,000000,10.4802,10.5131,10.2394,10.2916,13360126.41038,0
+CCEP.US,D,20091102,000000,10.3167,10.3796,10.1195,10.2229,11429323.256872,0
+CCEP.US,D,20091103,000000,10.1881,10.2558,10.1717,10.25,9498168.4950727,0
+CCEP.US,D,20091104,000000,10.2752,10.4434,10.2191,10.312,9328988.0293891,0
+CCEP.US,D,20091105,000000,10.312,10.7229,10.312,10.6427,14220751.818904,0
+CCEP.US,D,20091106,000000,10.5778,10.6475,10.5198,10.6427,5987451.750138,0
+CCEP.US,D,20091109,000000,10.7074,10.8583,10.6697,10.8476,5510211.7487595,0
+CCEP.US,D,20091110,000000,10.6794,10.8418,10.5904,10.8109,6353406.6933382,0
+CCEP.US,D,20091111,000000,10.8418,10.9511,10.7799,10.9395,6407109.6890467,0
+CCEP.US,D,20091112,000000,10.9511,11.0469,10.8535,10.868,5967123.6202199,0
+CCEP.US,D,20091113,000000,10.8921,10.9879,10.7945,10.9192,6437678.9275051,0
+CCEP.US,D,20091116,000000,10.9395,11.1552,10.9192,11.1378,8317451.3083147,0
+CCEP.US,D,20091117,000000,11.0865,11.2209,11.0633,11.188,4640994.6882361,0
+CCEP.US,D,20091118,000000,11.1552,11.1996,11.04,11.129,6238213.6124219,0
+CCEP.US,D,20091119,000000,11.0701,11.1194,10.8737,10.9192,5842521.9150988,0
+CCEP.US,D,20091120,000000,10.8854,11.0574,10.8583,11.0217,5149161.741216,0
+CCEP.US,D,20091123,000000,11.102,11.1948,11.0633,11.1194,4288294.3434569,0
+CCEP.US,D,20091124,000000,11.0111,11.1194,10.8583,10.9579,6628334.3866199,0
+CCEP.US,D,20091125,000000,10.9646,11.0333,10.8921,10.9937,4147538.3056579,0
+CCEP.US,D,20091127,000000,10.7838,10.7945,10.6427,10.7567,2392643.7458919,0
+CCEP.US,D,20091130,000000,10.7471,10.7838,10.5721,10.6069,10981777.609793,0
+CCEP.US,D,20091201,000000,10.6756,10.7674,10.6475,10.6581,6680987.7281663,0
+CCEP.US,D,20091202,000000,10.6756,10.8051,10.6427,10.7799,5588739.3239402,0
+CCEP.US,D,20091203,000000,10.7674,10.8476,10.7074,10.7171,6435101.845562,0
+CCEP.US,D,20091204,000000,10.8921,10.8921,10.6523,10.7471,6355590.8013092,0
+CCEP.US,D,20091207,000000,10.6958,10.7945,10.6069,10.7471,5961344.8345466,0
+CCEP.US,D,20091208,000000,10.7229,10.7229,10.5546,10.5962,7888459.2034275,0
+CCEP.US,D,20091209,000000,10.5962,10.7171,10.5073,10.6851,6699956.9954545,0
+CCEP.US,D,20091210,000000,10.7113,10.7945,10.6475,10.7026,5959326.1893006,0
+CCEP.US,D,20091211,000000,10.6697,10.8109,10.5904,10.6629,6341483.0357121,0
+CCEP.US,D,20091214,000000,10.6378,10.7886,10.6378,10.7471,5977787.6928513,0
+CCEP.US,D,20091215,000000,10.7471,10.7886,10.6629,10.7625,5124758.0575508,0
+CCEP.US,D,20091216,000000,10.7403,10.9192,10.6958,10.8205,6338716.7057772,0
+CCEP.US,D,20091217,000000,10.7838,11.0469,10.6629,10.9763,8704990.8640015,0
+CCEP.US,D,20091218,000000,10.9763,11.0701,10.868,11.0285,8729868.1847172,0
+CCEP.US,D,20091221,000000,11.0159,11.2102,11.0053,11.1744,4386729.1527487,0
+CCEP.US,D,20091222,000000,11.2054,11.3514,11.102,11.3514,4952504.121749,0
+CCEP.US,D,20091223,000000,11.3611,11.5497,11.3611,11.5061,4983854.1374413,0
+CCEP.US,D,20091224,000000,11.5178,11.5932,11.4424,11.5554,1216463.3402272,0
+CCEP.US,D,20091228,000000,11.5671,11.5865,11.3969,11.4481,3966191.1589709,0
+CCEP.US,D,20091229,000000,11.4529,11.5236,11.425,11.4578,2507601.0424248,0
+CCEP.US,D,20091230,000000,11.4191,11.5748,11.3737,11.5671,4252767.4280983,0
+CCEP.US,D,20091231,000000,11.5497,11.6203,11.4424,11.4424,3016402.0244701,0
+CCEP.US,D,20100104,000000,11.5709,11.6425,11.4636,11.6425,5848229.3449721,0
+CCEP.US,D,20100105,000000,11.6483,11.862,11.4945,11.7218,14424943.163071,0
+CCEP.US,D,20100106,000000,11.744,11.862,11.6831,11.7044,6115138.3009397,0
+CCEP.US,D,20100107,000000,11.7044,11.7044,11.54,11.5806,5017179.3644143,0
+CCEP.US,D,20100108,000000,11.5236,11.5806,11.3775,11.4307,7448516.568566,0
+CCEP.US,D,20100111,000000,11.4095,11.4481,11.2102,11.4036,6180205.4834351,0
+CCEP.US,D,20100112,000000,11.335,11.4897,11.2751,11.3215,4730235.9748657,0
+CCEP.US,D,20100113,000000,11.3514,11.5613,11.3514,11.5119,4818126.6720018,0
+CCEP.US,D,20100114,000000,11.5119,11.54,11.3921,11.4636,5525671.1379922,0
+CCEP.US,D,20100115,000000,11.4578,11.5178,11.3775,11.4656,7948882.0540583,0
+CCEP.US,D,20100119,000000,11.4656,11.5014,11.3872,11.4578,6169634.4835866,0
+CCEP.US,D,20100120,000000,11.305,11.4481,11.2518,11.4191,6948215.1998796,0
+CCEP.US,D,20100121,000000,11.3872,11.4839,11.2267,11.2518,7893130.4229849,0
+CCEP.US,D,20100122,000000,11.248,11.4365,11.1996,11.305,7767430.4590261,0
+CCEP.US,D,20100125,000000,11.3921,11.3921,11.2615,11.2915,5291313.8707578,0
+CCEP.US,D,20100126,000000,11.2809,11.2809,11.1378,11.2142,4398818.2730998,0
+CCEP.US,D,20100127,000000,11.1706,11.1744,10.9618,11.0701,7092620.7249086,0
+CCEP.US,D,20100128,000000,11.0981,11.0981,10.8854,10.9143,7116172.2755397,0
+CCEP.US,D,20100129,000000,10.9143,11.1194,10.8737,10.8989,6817378.6524493,0
+CCEP.US,D,20100201,000000,10.9763,11.0469,10.9038,11.04,4065066.5127682,0
+CCEP.US,D,20100202,000000,11.0633,11.3147,10.9937,11.2577,4932562.7609508,0
+CCEP.US,D,20100203,000000,11.188,11.305,11.1378,11.2615,5976359.5427054,0
+CCEP.US,D,20100204,000000,11.1706,11.1706,10.8854,10.8854,4470184.4147105,0
+CCEP.US,D,20100205,000000,10.8737,10.8921,10.7471,10.8476,6593682.3554201,0
+CCEP.US,D,20100208,000000,10.868,10.924,10.7528,10.7674,4145195.9739561,0
+CCEP.US,D,20100209,000000,10.8631,11.1194,10.8631,10.9763,9469062.5675891,0
+CCEP.US,D,20100210,000000,10.9618,10.9763,10.4337,10.4966,16484456.667993,0
+CCEP.US,D,20100211,000000,10.5073,10.5614,10.3235,10.3632,10957519.740154,0
+CCEP.US,D,20100212,000000,10.2809,10.4599,10.1659,10.4038,10019513.619963,0
+CCEP.US,D,20100216,000000,10.4917,10.544,10.3844,10.4163,8649160.6381336,0
+CCEP.US,D,20100217,000000,10.4686,10.6581,10.3893,10.5353,8665617.9744269,0
+CCEP.US,D,20100218,000000,10.5073,10.7345,10.5073,10.7229,6534781.76186,0
+CCEP.US,D,20100219,000000,10.7074,10.7074,10.6107,10.6523,5104594.3562159,0
+CCEP.US,D,20100222,000000,10.6629,10.7026,10.5614,10.5721,4636059.7624606,0
+CCEP.US,D,20100223,000000,10.544,10.5846,10.3573,10.3989,7647877.435304,0
+CCEP.US,D,20100224,000000,10.3989,10.4337,10.2133,10.3516,7794860.0422761,0
+CCEP.US,D,20100225,000000,13.5523,14.0338,13.4372,13.7515,112851962.26292,0
+CCEP.US,D,20100226,000000,13.6316,13.913,13.5736,13.7902,30432319.087559,0
+CCEP.US,D,20100301,000000,13.7448,13.8705,13.708,13.8163,40126544.365579,0
+CCEP.US,D,20100302,000000,13.8298,14.1847,13.7834,14.1567,31729141.468506,0
+CCEP.US,D,20100303,000000,14.1383,14.3549,14.117,14.2147,19685442.703709,0
+CCEP.US,D,20100304,000000,14.2262,14.2921,13.9497,13.9894,18531536.683266,0
+CCEP.US,D,20100305,000000,14.0213,14.1267,13.94,13.9556,10133960.050332,0
+CCEP.US,D,20100308,000000,13.94,14.1731,13.8888,14.1209,15294662.816623,0
+CCEP.US,D,20100309,000000,14.1209,14.205,14.0059,14.087,14195923.102864,0
+CCEP.US,D,20100310,000000,14.0928,14.1383,14.0213,14.0657,21532114.266367,0
+CCEP.US,D,20100311,000000,14.0338,14.439,14.0338,14.4071,19142273.045381,0
+CCEP.US,D,20100312,000000,14.3781,14.7456,14.3133,14.5783,18470820.136299,0
+CCEP.US,D,20100315,000000,14.3877,14.5628,14.382,14.5174,7505431.6094252,0
+CCEP.US,D,20100316,000000,14.5231,14.7513,14.5174,14.7513,13205869.648356,0
+CCEP.US,D,20100317,000000,14.7398,14.8945,14.6373,14.6953,16313762.218375,0
+CCEP.US,D,20100318,000000,14.647,14.706,14.5676,14.6575,11602667.178375,0
+CCEP.US,D,20100319,000000,14.6199,14.6634,14.4226,14.5512,12927316.253111,0
+CCEP.US,D,20100322,000000,14.6237,14.8481,14.5928,14.8297,8033043.6350279,0
+CCEP.US,D,20100323,000000,14.8258,14.8412,14.6314,14.761,7761481.0399174,0
+CCEP.US,D,20100324,000000,14.7224,14.8026,14.5928,14.6798,11065049.828615,0
+CCEP.US,D,20100325,000000,14.7765,14.8838,14.6092,14.6314,13409342.263812,0
+CCEP.US,D,20100326,000000,14.6634,14.9186,14.6237,14.8945,13401405.223719,0
+CCEP.US,D,20100329,000000,14.9186,15.1971,14.8587,15.1595,15404313.93039,0
+CCEP.US,D,20100330,000000,15.1391,15.1391,14.967,15.0037,7236452.30111,0
+CCEP.US,D,20100331,000000,14.9612,15.0695,14.8587,14.9293,12633496.853194,0
+CCEP.US,D,20100401,000000,14.9786,15.1284,14.967,15.052,8161651.60638,0
+CCEP.US,D,20100405,000000,15.0144,15.2832,15.0144,15.2523,8583644.6379964,0
+CCEP.US,D,20100406,000000,15.1807,15.317,15.1546,15.2068,10647023.765832,0
+CCEP.US,D,20100407,000000,15.144,15.2832,15.1053,15.1865,10663959.909886,0
+CCEP.US,D,20100408,000000,15.1391,15.202,15.0763,15.1284,11976109.309885,0
+CCEP.US,D,20100409,000000,15.111,15.2784,14.9544,15.2523,8770567.8785186,0
+CCEP.US,D,20100412,000000,15.2329,15.3886,15.2135,15.3228,9558586.1749933,0
+CCEP.US,D,20100413,000000,15.289,15.3538,15.1971,15.317,11969788.633787,0
+CCEP.US,D,20100414,000000,15.289,15.6139,15.289,15.5423,13523198.199082,0
+CCEP.US,D,20100415,000000,15.4776,15.5714,15.3586,15.4002,6446936.5669733,0
+CCEP.US,D,20100416,000000,15.3654,15.5492,15.1971,15.3113,8404606.7304663,0
+CCEP.US,D,20100419,000000,15.3113,15.3586,15.1595,15.1923,7060202.4404975,0
+CCEP.US,D,20100420,000000,15.1865,15.2832,15.0918,15.17,9350350.3013389,0
+CCEP.US,D,20100421,000000,15.2068,15.2377,15.1284,15.1652,8505050.8777257,0
+CCEP.US,D,20100422,000000,15.1005,15.2135,15.0695,15.1284,9893301.7556985,0
+CCEP.US,D,20100423,000000,15.1276,15.2668,15.0666,15.2464,6496857.7052718,0
+CCEP.US,D,20100426,000000,15.17,15.3113,15.1284,15.1923,0,0
+CCEP.US,D,20100427,000000,15.1769,15.4737,15.1227,15.1971,22104521.188216,0
+CCEP.US,D,20100428,000000,15.2784,15.3006,15.052,15.1053,17760707.895644,0
+CCEP.US,D,20100429,000000,15.202,15.289,15.1169,15.2484,10672055.173711,0
+CCEP.US,D,20100430,000000,15.2135,15.2832,14.967,14.967,9413226.136869,0
+CCEP.US,D,20100503,000000,15.0298,15.2204,14.997,15.1053,5891201.0488172,0
+CCEP.US,D,20100504,000000,14.9428,15.085,14.8887,14.9728,9677198.1294665,0
+CCEP.US,D,20100505,000000,14.8412,14.8945,14.4942,14.5512,15583604.168577,0
+CCEP.US,D,20100506,000000,14.4671,14.5898,13.1635,14.0338,26401327.554737,0
+CCEP.US,D,20100507,000000,14.0213,14.1983,13.824,13.9439,20187263.22704,0
+CCEP.US,D,20100510,000000,14.3606,14.8412,14.3066,14.7814,15283661.613688,0
+CCEP.US,D,20100511,000000,14.6044,14.7658,14.4632,14.6092,10685248.757752,0
+CCEP.US,D,20100512,000000,14.6634,15.1227,14.6518,15.0298,13878320.5045,0
+CCEP.US,D,20100513,000000,15.0395,15.17,14.9186,14.9428,7186016.1600797,0
+CCEP.US,D,20100514,000000,14.8355,14.8412,14.2804,14.3394,16341311.762101,0
+CCEP.US,D,20100517,000000,14.3781,14.5898,14.0338,14.2098,12372686.232788,0
+CCEP.US,D,20100518,000000,14.2872,14.3501,13.9246,13.9295,16274243.514774,0
+CCEP.US,D,20100519,000000,13.8705,13.9942,13.6838,13.9043,11430780.362994,0
+CCEP.US,D,20100520,000000,13.5794,13.8598,13.5049,13.5204,15870483.441319,0
+CCEP.US,D,20100521,000000,13.3135,13.8946,13.1094,13.6886,19146227.604511,0
+CCEP.US,D,20100524,000000,13.6142,13.768,13.4982,13.62,7295351.8605281,0
+CCEP.US,D,20100525,000000,13.4063,13.7448,13.297,13.7283,12313980.057929,0
+CCEP.US,D,20100526,000000,13.7448,13.94,13.4933,13.4982,15611803.153499,0
+CCEP.US,D,20100527,000000,13.6771,14.3549,13.6771,14.3442,14241295.050364,0
+CCEP.US,D,20100528,000000,14.3549,14.3549,14.0416,14.087,8207239.6895654,0
+CCEP.US,D,20100601,000000,14.0657,14.2262,13.9246,13.9768,12839879.544327,0
+CCEP.US,D,20100602,000000,14.0474,14.1615,13.8028,13.9942,14951240.794152,0
+CCEP.US,D,20100603,000000,13.9556,14.1025,13.9081,14.087,8786668.4358108,0
+CCEP.US,D,20100604,000000,13.8705,14.0377,13.6935,13.7448,8812092.8176614,0
+CCEP.US,D,20100607,000000,13.7244,13.8946,13.3966,13.4227,12046391.670647,0
+CCEP.US,D,20100608,000000,13.4372,13.7138,13.3686,13.6838,15909421.991241,0
+CCEP.US,D,20100609,000000,13.651,13.8994,13.5958,13.6838,11490027.394136,0
+CCEP.US,D,20100610,000000,14.0474,14.0474,13.8414,14.0416,9148641.9321888,0
+CCEP.US,D,20100611,000000,13.9497,14.1915,13.7902,14.1789,6278924.6817857,0
+CCEP.US,D,20100614,000000,14.2446,14.322,14.1209,14.1664,8871355.3609326,0
+CCEP.US,D,20100615,000000,14.2872,14.3501,14.1731,14.3066,8017548.0508243,0
+CCEP.US,D,20100616,000000,14.4825,14.5724,14.1567,14.5067,15760454.865709,0
+CCEP.US,D,20100617,000000,14.6044,14.7929,14.4777,14.7456,10927857.444258,0
+CCEP.US,D,20100618,000000,14.761,14.8412,14.5512,14.5928,9036323.7661208,0
+CCEP.US,D,20100621,000000,14.733,14.8412,14.4903,14.5628,4563057.6081556,0
+CCEP.US,D,20100622,000000,14.529,14.6044,14.322,14.382,8692198.5270688,0
+CCEP.US,D,20100623,000000,14.3501,14.4942,14.2601,14.3945,7680140.5984105,0
+CCEP.US,D,20100624,000000,14.4004,14.4265,14.1567,14.1983,8412297.6447563,0
+CCEP.US,D,20100625,000000,14.1983,14.2495,13.9556,13.9671,15462761.569741,0
+CCEP.US,D,20100628,000000,14.1083,14.3442,14.0271,14.3066,5397394.0920902,0
+CCEP.US,D,20100629,000000,14.117,14.1267,13.9043,14.0097,12167223.928062,0
+CCEP.US,D,20100630,000000,14.0077,14.1664,13.9053,13.9584,9792492.5563019,0
+CCEP.US,D,20100701,000000,13.9342,14.0987,13.7959,14.0154,9241318.6386478,0
+CCEP.US,D,20100702,000000,14.087,14.2205,13.9439,14.0474,5061445.8140833,0
+CCEP.US,D,20100706,000000,14.0987,14.3723,14.0987,14.2495,6565729.496302,0
+CCEP.US,D,20100707,000000,14.2147,14.614,14.1664,14.6044,5864052.7521998,0
+CCEP.US,D,20100708,000000,14.706,15.0637,14.6798,14.8412,7290824.3867131,0
+CCEP.US,D,20100709,000000,14.8026,14.9786,14.7127,14.939,6313664.6150581,0
+CCEP.US,D,20100712,000000,14.8945,14.9544,14.761,14.9351,5301926.2362875,0
+CCEP.US,D,20100713,000000,15.0763,15.2135,14.9544,15.1971,14853434.743216,0
+CCEP.US,D,20100714,000000,15.144,15.1971,15.0347,15.1227,4749594.079558,0
+CCEP.US,D,20100715,000000,15.1333,15.1769,14.9351,15.1005,6212884.3716383,0
+CCEP.US,D,20100716,000000,15.0096,15.111,14.8887,14.9428,6600578.0144878,0
+CCEP.US,D,20100719,000000,14.9728,15.111,14.8838,15.052,4277689.2169214,0
+CCEP.US,D,20100720,000000,14.8887,15.1546,14.8887,15.144,5670773.6747505,0
+CCEP.US,D,20100721,000000,15.1807,15.2677,14.9119,14.9506,5113232.544607,0
+CCEP.US,D,20100722,000000,15.0579,15.2523,15.0579,15.2329,5571785.5994718,0
+CCEP.US,D,20100723,000000,15.2252,15.3886,15.1227,15.3886,7164737.6536345,0
+CCEP.US,D,20100726,000000,15.3538,15.5965,15.3489,15.5801,7111264.237457,0
+CCEP.US,D,20100727,000000,15.5752,15.6246,15.3228,15.3693,10404522.630098,0
+CCEP.US,D,20100728,000000,15.3944,15.5714,15.2416,15.495,9050817.2666958,0
+CCEP.US,D,20100729,000000,15.495,15.6516,15.4089,15.5269,8406522.9956511,0
+CCEP.US,D,20100730,000000,15.376,15.6072,15.3287,15.4902,4961565.2742311,0
+CCEP.US,D,20100802,000000,15.5898,15.6797,15.5597,15.6458,7147394.0576201,0
+CCEP.US,D,20100803,000000,15.6516,15.7919,15.5656,15.787,6677964.9310075,0
+CCEP.US,D,20100804,000000,15.7745,15.8992,15.7048,15.8721,6720115.5260794,0
+CCEP.US,D,20100805,000000,15.7967,15.7967,15.6361,15.727,7098217.5015845,0
+CCEP.US,D,20100806,000000,15.5385,15.8083,15.4051,15.7416,4770121.7988881,0
+CCEP.US,D,20100809,000000,15.7745,15.8673,15.7212,15.8614,3432097.1311132,0
+CCEP.US,D,20100810,000000,15.7416,15.8208,15.5965,15.727,5821240.3062276,0
+CCEP.US,D,20100811,000000,15.5027,15.5752,15.3538,15.3586,3743641.7254551,0
+CCEP.US,D,20100812,000000,15.2252,15.4176,15.144,15.4002,4538726.3144327,0
+CCEP.US,D,20100813,000000,15.3432,15.5385,15.3228,15.495,4972809.5005422,0
+CCEP.US,D,20100816,000000,15.4051,15.5182,15.2725,15.4234,4033183.9139295,0
+CCEP.US,D,20100817,000000,15.5027,15.5752,15.3818,15.5423,7213908.0048179,0
+CCEP.US,D,20100818,000000,15.5965,15.8556,15.5269,15.8373,8352670.0493479,0
+CCEP.US,D,20100819,000000,15.758,15.7967,15.4737,15.5656,6440953.0211776,0
+CCEP.US,D,20100820,000000,15.4611,15.6797,15.4611,15.6642,5376412.3844082,0
+CCEP.US,D,20100823,000000,15.6575,15.787,15.4514,15.4554,4615135.9667324,0
+CCEP.US,D,20100824,000000,15.2523,15.376,15.1053,15.2252,9108984.6535554,0
+CCEP.US,D,20100825,000000,15.2252,15.2377,15.0463,15.1769,8728078.0848602,0
+CCEP.US,D,20100826,000000,15.202,15.4128,15.1971,15.289,4704245.9173239,0
+CCEP.US,D,20100827,000000,15.3392,15.495,15.1391,15.4737,2663950.9079205,0
+CCEP.US,D,20100830,000000,15.3392,15.4669,15.2484,15.2628,3444219.3440094,0
+CCEP.US,D,20100831,000000,15.1575,15.4457,15.1411,15.3576,5132688.8927923,0
+CCEP.US,D,20100901,000000,15.4853,15.787,15.4776,15.7309,4490590.105281,0
+CCEP.US,D,20100902,000000,15.6951,15.7648,15.5423,15.6516,5354550.621857,0
+CCEP.US,D,20100903,000000,15.7745,15.8779,15.6139,15.8499,5011404.7153091,0
+CCEP.US,D,20100907,000000,15.4331,16.1545,15.4002,15.9524,9048127.4632711,0
+CCEP.US,D,20100908,000000,15.9427,16.1419,15.9427,16.0258,5613342.5970174,0
+CCEP.US,D,20100909,000000,16.0655,16.1545,16.0306,16.0617,4317379.5880998,0
+CCEP.US,D,20100910,000000,16.1593,16.3633,16.1322,16.2812,11437010.034594,0
+CCEP.US,D,20100913,000000,16.4107,16.5151,16.3265,16.4165,11990922.360347,0
+CCEP.US,D,20100914,000000,16.3218,16.4378,16.2396,16.2463,10320043.567525,0
+CCEP.US,D,20100915,000000,16.2028,16.3798,16.1419,16.374,4190896.778623,0
+CCEP.US,D,20100916,000000,16.3053,16.374,16.2086,16.3314,4449300.9505215,0
+CCEP.US,D,20100917,000000,16.433,16.4755,16.2647,16.2917,5168180.6473218,0
+CCEP.US,D,20100920,000000,16.3218,16.433,16.1216,16.2232,6120466.2006873,0
+CCEP.US,D,20100921,000000,16.2232,16.3681,16.052,16.3265,7842376.8003508,0
+CCEP.US,D,20100922,000000,16.2511,16.4165,16.1022,16.1854,5165226.1035372,0
+CCEP.US,D,20100923,000000,16.0761,16.2647,15.9862,16.0878,7317975.7857566,0
+CCEP.US,D,20100924,000000,16.2396,16.3972,16.1642,16.2986,5771480.494086,0
+CCEP.US,D,20100927,000000,16.2511,16.6225,16.2289,16.5055,10094203.494064,0
+CCEP.US,D,20100928,000000,16.5684,16.7569,16.433,16.7356,8282646.2240943,0
+CCEP.US,D,20100929,000000,16.6892,16.7946,16.6621,16.7743,4900384.3974909,0
+CCEP.US,D,20100930,000000,16.8352,16.9744,16.6786,16.7307,12168746.185132,0
+CCEP.US,D,20101001,000000,16.813,17.162,16.5316,17.162,31423145.046164,0
+CCEP.US,D,20101004,000000,12.1415,12.1415,11.688,11.8785,18582328.569156,0
+CCEP.US,D,20101005,000000,11.9529,12.1154,11.8388,12.0467,12504803.048053,0
+CCEP.US,D,20101006,000000,12.096,12.1753,12.0032,12.1482,14151081.670224,0
+CCEP.US,D,20101007,000000,12.1714,12.2884,12.0467,12.0574,16157077.290861,0
+CCEP.US,D,20101008,000000,12.0467,12.2092,12.0467,12.1714,10878494.742656,0
+CCEP.US,D,20101011,000000,12.2797,12.2884,12.1415,12.2381,5958210.3500483,0
+CCEP.US,D,20101012,000000,12.2033,12.3852,12.1482,12.3319,7271719.6468187,0
+CCEP.US,D,20101013,000000,12.4132,12.4838,12.3377,12.4354,13317296.383993,0
+CCEP.US,D,20101014,000000,12.6462,12.9644,12.537,12.8919,18719083.511434,0
+CCEP.US,D,20101015,000000,12.9576,13.0814,12.8387,13.0079,15975678.437073,0
+CCEP.US,D,20101018,000000,13.1635,13.4275,12.9644,13.0388,5699219.8196178,0
+CCEP.US,D,20101019,000000,12.9469,13.0649,12.828,13.0301,7289214.2275697,0
+CCEP.US,D,20101020,000000,13.0301,13.4469,13.0079,13.0543,10109892.462827,0
+CCEP.US,D,20101021,000000,13.0988,13.2603,13.0301,13.1577,7823063.1637659,0
+CCEP.US,D,20101022,000000,13.1993,13.297,13.1577,13.2931,5685072.7566234,0
+CCEP.US,D,20101025,000000,13.385,13.4121,13.0127,13.0127,9082250.0137507,0
+CCEP.US,D,20101026,000000,12.9518,13.0756,12.8618,13.0504,9109803.6940446,0
+CCEP.US,D,20101027,000000,12.9257,12.978,12.6085,12.6985,13590235.422148,0
+CCEP.US,D,20101028,000000,12.8618,13.3579,12.8618,13.034,28994434.562773,0
+CCEP.US,D,20101029,000000,13.0736,13.1172,12.9111,12.9596,9229493.2245147,0
+CCEP.US,D,20101101,000000,12.8339,13.1162,12.8339,12.978,15075339.906246,0
+CCEP.US,D,20101102,000000,13.0872,13.2042,12.9257,12.9847,9988602.080492,0
+CCEP.US,D,20101103,000000,12.974,12.9972,12.8387,12.8715,9687955.2748807,0
+CCEP.US,D,20101104,000000,12.9305,13.2167,12.9103,13.1694,17003162.662419,0
+CCEP.US,D,20101105,000000,13.1761,13.3193,13.1635,13.2806,7655099.8832538,0
+CCEP.US,D,20101108,000000,13.2506,13.4024,13.1191,13.3579,5642346.1444398,0
+CCEP.US,D,20101109,000000,13.3686,13.5204,13.3415,13.4024,8422488.0803371,0
+CCEP.US,D,20101110,000000,13.4024,13.5581,13.2651,13.5301,8037238.1151087,0
+CCEP.US,D,20101111,000000,13.4711,13.59,13.3319,13.5851,5859383.6009265,0
+CCEP.US,D,20101112,000000,13.4865,13.6065,13.4024,13.4594,9431329.8272768,0
+CCEP.US,D,20101115,000000,13.4711,13.6374,13.4169,13.5427,3879916.8258304,0
+CCEP.US,D,20101116,000000,13.443,13.5427,13.1809,13.2274,7448531.0465545,0
+CCEP.US,D,20101117,000000,13.239,13.2874,13.1191,13.1577,7351268.9543267,0
+CCEP.US,D,20101118,000000,13.2874,13.7834,13.2767,13.708,10260149.163473,0
+CCEP.US,D,20101122,000000,13.6654,13.764,13.4865,13.6771,5748883.4565504,0
+CCEP.US,D,20101123,000000,13.4982,13.4982,13.0649,13.094,11371086.582496,0
+CCEP.US,D,20101124,000000,13.2506,13.4808,13.2341,13.4121,5526338.1596026,0
+CCEP.US,D,20101126,000000,13.2709,13.4121,13.2709,13.3135,1553250.307422,0
+CCEP.US,D,20101129,000000,13.1809,13.2119,12.7854,12.9847,12566665.424392,0
+CCEP.US,D,20101130,000000,12.8667,13.0872,12.768,13.034,12013817.230789,0
+CCEP.US,D,20101201,000000,13.1375,13.3782,13.0591,13.3725,7418404.4208856,0
+CCEP.US,D,20101202,000000,13.3628,13.6935,13.3086,13.6935,6526908.8385723,0
+CCEP.US,D,20101203,000000,13.62,13.8202,13.59,13.7573,10193843.078823,0
+CCEP.US,D,20101206,000000,13.7031,13.8656,13.59,13.6654,4458101.4992117,0
+CCEP.US,D,20101207,000000,13.7902,13.9342,13.7351,13.8125,5888143.0908294,0
+CCEP.US,D,20101208,000000,13.8202,13.8656,13.6142,13.7795,4287324.3182311,0
+CCEP.US,D,20101209,000000,13.8414,14.0271,13.8202,13.9836,5794386.7400892,0
+CCEP.US,D,20101210,000000,14.0474,14.0657,13.9246,13.9942,4592422.0711471,0
+CCEP.US,D,20101213,000000,14.0338,14.0987,13.8772,13.972,4092363.7258381,0
+CCEP.US,D,20101214,000000,14.0338,14.0338,13.8028,13.8946,6619252.5512971,0
+CCEP.US,D,20101215,000000,13.8414,13.9043,13.6258,13.7515,8642001.2728478,0
+CCEP.US,D,20101216,000000,13.7486,13.8173,13.5445,13.6945,10645023.735143,0
+CCEP.US,D,20101217,000000,13.6142,13.8414,13.6065,13.6258,14119564.123523,0
+CCEP.US,D,20101220,000000,13.6065,13.6712,13.5088,13.5736,7309983.9361353,0
+CCEP.US,D,20101221,000000,13.6258,13.6654,13.443,13.5088,8413451.7472638,0
+CCEP.US,D,20101222,000000,13.5427,13.5794,13.4275,13.4933,6227190.6925055,0
+CCEP.US,D,20101223,000000,13.4933,13.7138,13.4469,13.6374,5142559.7784853,0
+CCEP.US,D,20101227,000000,13.5794,13.6712,13.4982,13.62,3106954.6031959,0
+CCEP.US,D,20101228,000000,13.62,13.6258,13.443,13.5794,4633454.7586827,0
+CCEP.US,D,20101229,000000,13.619,13.7399,13.4808,13.503,3099163.3771287,0
+CCEP.US,D,20101230,000000,13.4914,13.59,13.4411,13.5223,2664691.3536152,0
+CCEP.US,D,20101231,000000,13.4895,13.5833,13.3976,13.5107,2441760.3216897,0
+CCEP.US,D,20110103,000000,13.5629,13.8656,13.5243,13.7399,6598788.9487729,0
+CCEP.US,D,20110104,000000,13.7573,13.8125,13.385,13.3909,7008102.3649381,0
+CCEP.US,D,20110105,000000,13.3579,13.4865,13.2806,13.297,8981646.6086183,0
+CCEP.US,D,20110106,000000,13.297,13.3319,13.0301,13.1191,11089237.376595,0
+CCEP.US,D,20110107,000000,13.1577,13.1993,12.7536,12.888,15950700.80458,0
+CCEP.US,D,20110110,000000,12.8232,13.3415,12.8019,13.3028,17210805.972689,0
+CCEP.US,D,20110111,000000,13.3686,13.4121,13.1955,13.3086,6004747.7756189,0
+CCEP.US,D,20110112,000000,13.3628,13.5736,13.2767,13.5629,6363928.0543691,0
+CCEP.US,D,20110113,000000,13.5736,13.6771,13.4808,13.6712,7083176.9398748,0
+CCEP.US,D,20110114,000000,13.6654,13.8347,13.6065,13.7573,7423626.8381459,0
+CCEP.US,D,20110118,000000,13.7708,13.8636,13.6287,13.766,4559915.8846632,0
+CCEP.US,D,20110119,000000,13.7602,13.8046,13.4353,13.4614,5141771.7622571,0
+CCEP.US,D,20110120,000000,13.4169,13.59,13.4063,13.5204,6715339.8581769,0
+CCEP.US,D,20110121,000000,13.5668,13.6886,13.4594,13.4933,6827403.625305,0
+CCEP.US,D,20110124,000000,13.4768,13.5581,13.443,13.5581,5967130.8592141,0
+CCEP.US,D,20110125,000000,13.5204,13.5794,13.3357,13.5794,4272728.437595,0
+CCEP.US,D,20110126,000000,13.5794,13.6886,13.4808,13.6142,4344553.7382679,0
+CCEP.US,D,20110127,000000,13.6432,13.8656,13.6258,13.824,6762910.3916372,0
+CCEP.US,D,20110128,000000,13.8076,13.9942,13.443,13.5088,6848480.474054,0
+CCEP.US,D,20110131,000000,13.4943,13.764,13.4681,13.5774,4793531.6720608,0
+CCEP.US,D,20110201,000000,13.6712,13.9942,13.6712,13.9081,5646462.0297262,0
+CCEP.US,D,20110202,000000,13.8772,13.972,13.7187,13.7515,3966961.5947845,0
+CCEP.US,D,20110203,000000,13.6577,13.7931,13.5649,13.7428,4264944.4505221,0
+CCEP.US,D,20110204,000000,13.7515,13.9342,13.7244,13.9295,3745927.1793452,0
+CCEP.US,D,20110207,000000,13.972,14.0716,13.882,13.9768,4586485.0617428,0
+CCEP.US,D,20110208,000000,14.0154,14.1915,13.8946,14.1664,5553646.7482349,0
+CCEP.US,D,20110209,000000,14.1944,14.2495,13.8994,13.9768,4746856.7056,0
+CCEP.US,D,20110210,000000,13.9024,14.0368,13.8869,14.0319,5882645.5917886,0
+CCEP.US,D,20110211,000000,14.0532,14.2147,13.9246,14.1615,8178355.0684767,0
+CCEP.US,D,20110214,000000,14.1441,14.2205,13.9342,13.9942,5286533.032145,0
+CCEP.US,D,20110215,000000,13.9246,14.1664,13.8888,14.1267,4209129.7367847,0
+CCEP.US,D,20110216,000000,14.1141,14.2553,14.0416,14.2553,3054617.7091113,0
+CCEP.US,D,20110217,000000,14.2205,14.5628,14.2098,14.557,5718635.8362638,0
+CCEP.US,D,20110218,000000,14.5938,14.6537,14.5357,14.6537,7140578.0274889,0
+CCEP.US,D,20110222,000000,14.529,14.6518,14.4825,14.5473,5997482.9278459,0
+CCEP.US,D,20110223,000000,14.5174,14.5985,14.382,14.4226,8406680.1852399,0
+CCEP.US,D,20110224,000000,14.2872,14.2872,13.651,14.0338,15253087.20452,0
+CCEP.US,D,20110225,000000,14.0397,14.3549,14.0049,14.3394,7495040.5502902,0
+CCEP.US,D,20110228,000000,14.4129,14.4651,14.1769,14.1944,6117601.6272593,0
+CCEP.US,D,20110301,000000,14.1944,14.3606,13.8521,13.8869,8653380.9717652,0
+CCEP.US,D,20110302,000000,13.8917,13.9323,13.7815,13.8753,6978513.4931257,0
+CCEP.US,D,20110303,000000,14.0464,14.149,13.999,14.1132,9660182.3564761,0
+CCEP.US,D,20110304,000000,14.1316,14.1316,13.8753,13.939,3854009.4996512,0
+CCEP.US,D,20110307,000000,14.0049,14.1199,13.9168,14.0087,5002192.5780903,0
+CCEP.US,D,20110308,000000,14.0706,14.3288,13.9526,14.322,4316064.1594353,0
+CCEP.US,D,20110309,000000,14.3337,14.5938,14.1944,14.5512,3595926.9459244,0
+CCEP.US,D,20110310,000000,14.4226,14.4845,14.1944,14.1983,4135696.3452524,0
+CCEP.US,D,20110311,000000,14.2137,14.3123,14.0136,14.2804,4143579.6099604,0
+CCEP.US,D,20110314,000000,14.2804,14.3337,14.0136,14.264,4774369.0202125,0
+CCEP.US,D,20110315,000000,13.9236,14.2369,13.6403,14.1664,6371264.2579423,0
+CCEP.US,D,20110316,000000,14.1132,14.1373,13.766,13.8173,5920546.8972521,0
+CCEP.US,D,20110317,000000,13.9807,14.0639,13.7969,13.8366,4825850.6788369,0
+CCEP.US,D,20110318,000000,14.0368,14.1199,13.9024,13.9932,5245028.7758429,0
+CCEP.US,D,20110321,000000,14.1605,14.4952,14.1199,14.4748,1854850.5919866,0
+CCEP.US,D,20110322,000000,14.4681,14.5125,14.2862,14.3288,6153622.8625091,0
+CCEP.US,D,20110323,000000,14.2949,14.3394,14.1944,14.264,4990551.2412389,0
+CCEP.US,D,20110324,000000,14.3606,14.5231,14.3442,14.4275,4157134.1095705,0
+CCEP.US,D,20110325,000000,14.4641,14.6209,14.3549,14.3665,4778535.5784584,0
+CCEP.US,D,20110328,000000,14.4226,14.6092,14.4226,14.5193,3430165.3537979,0
+CCEP.US,D,20110329,000000,14.5231,14.7301,14.4903,14.6324,3526932.0919924,0
+CCEP.US,D,20110330,000000,14.6924,14.8277,14.6209,14.8113,3715010.4691641,0
+CCEP.US,D,20110331,000000,14.7804,14.8848,14.7175,14.7997,6467714.5486751,0
+CCEP.US,D,20110401,000000,14.8713,15.0502,14.8509,14.9467,4631206.5339057,0
+CCEP.US,D,20110404,000000,14.9892,15.0666,14.9467,14.9835,2811945.9399417,0
+CCEP.US,D,20110405,000000,14.9515,15.0734,14.9099,15.0279,3675151.5328345,0
+CCEP.US,D,20110406,000000,15.0782,15.1033,14.8674,14.9583,3501096.1216134,0
+CCEP.US,D,20110407,000000,14.9322,14.9835,14.7842,14.9467,2395604.4945287,0
+CCEP.US,D,20110408,000000,14.9583,15.0076,14.8384,14.9041,2920906.2468325,0
+CCEP.US,D,20110411,000000,14.8751,15.0221,14.8229,14.9757,4827710.06621,0
+CCEP.US,D,20110412,000000,14.9128,15.0415,14.8645,14.9748,3297375.3120695,0
+CCEP.US,D,20110413,000000,15.0076,15.1276,14.9583,15.0927,4036950.2592091,0
+CCEP.US,D,20110414,000000,15.0173,15.201,15.0173,15.1527,5427400.7572834,0
+CCEP.US,D,20110415,000000,15.2058,15.2707,15.1217,15.2707,4012525.8927033,0
+CCEP.US,D,20110418,000000,15.0927,15.1527,14.8616,14.9099,4837805.3607239,0
+CCEP.US,D,20110419,000000,14.9041,15.1682,14.8616,15.1092,5767359.4380895,0
+CCEP.US,D,20110420,000000,15.2707,15.348,15.1846,15.348,4691948.9344244,0
+CCEP.US,D,20110421,000000,15.4089,15.5801,15.348,15.5124,4200999.3121311,0
+CCEP.US,D,20110425,000000,15.4737,15.5336,15.3644,15.4776,2847561.791515,0
+CCEP.US,D,20110426,000000,15.5017,15.5066,15.2812,15.3325,5035564.3414547,0
+CCEP.US,D,20110427,000000,15.376,15.4843,15.2996,15.4554,5166153.7289395,0
+CCEP.US,D,20110428,000000,15.4505,15.6468,15.3576,15.4225,5330521.2976074,0
+CCEP.US,D,20110429,000000,15.172,15.4302,15.1053,15.406,6339372.3518253,0
+CCEP.US,D,20110502,000000,15.4225,15.727,15.3808,15.6652,8405136.2111866,0
+CCEP.US,D,20110503,000000,15.5859,15.6419,15.4331,15.4737,5716585.1326148,0
+CCEP.US,D,20110504,000000,15.4505,15.5124,15.2464,15.3161,5006525.6332033,0
+CCEP.US,D,20110505,000000,15.2175,15.2668,14.8084,14.8742,9005942.7415122,0
+CCEP.US,D,20110506,000000,15.0666,15.1961,14.7775,14.9709,11279662.222037,0
+CCEP.US,D,20110509,000000,14.9892,15.1846,14.9041,15.1633,4291013.1028584,0
+CCEP.US,D,20110510,000000,15.1846,15.5714,15.1585,15.5714,6048412.3546253,0
+CCEP.US,D,20110511,000000,15.4611,15.6478,15.4611,15.6419,6911913.7121392,0
+CCEP.US,D,20110512,000000,15.6197,15.641,15.4457,15.6139,11993936.88437,0
+CCEP.US,D,20110513,000000,15.5656,15.8218,15.5656,15.7,5775886.9732833,0
+CCEP.US,D,20110516,000000,15.6361,15.6961,15.5017,15.5221,4669810.0218087,0
+CCEP.US,D,20110517,000000,15.4843,15.6468,15.3683,15.5898,4276814.3327625,0
+CCEP.US,D,20110518,000000,15.6468,15.8373,15.5423,15.8344,4231045.2747214,0
+CCEP.US,D,20110519,000000,15.9136,16.1293,15.816,16.05,5247949.1929405,0
+CCEP.US,D,20110520,000000,15.9736,16.138,15.8972,15.9804,4961834.1511594,0
+CCEP.US,D,20110523,000000,15.7764,15.9069,15.7212,15.7928,4957071.9271032,0
+CCEP.US,D,20110524,000000,15.8218,15.9185,15.7879,15.8034,5639456.7516031,0
+CCEP.US,D,20110525,000000,15.7377,15.76,15.554,15.554,7250605.5689565,0
+CCEP.US,D,20110526,000000,15.5336,15.5975,15.3877,15.5492,7103479.216242,0
+CCEP.US,D,20110527,000000,15.5492,15.6255,15.4292,15.5134,5784285.2407231,0
+CCEP.US,D,20110531,000000,15.7116,15.7232,15.5482,15.6662,9098582.2188581,0
+CCEP.US,D,20110601,000000,15.6757,15.8857,15.6603,15.7493,10118204.896479,0
+CCEP.US,D,20110602,000000,15.7339,15.7657,15.3877,15.5231,5950554.5965872,0
+CCEP.US,D,20110603,000000,15.3576,15.5066,15.2996,15.3992,3754298.5590922,0
+CCEP.US,D,20110606,000000,15.3877,15.4505,15.1739,15.1797,3325205.1082858,0
+CCEP.US,D,20110607,000000,15.23,15.4737,15.2039,15.3992,5484964.2051965,0
+CCEP.US,D,20110608,000000,15.3877,15.3934,15.1517,15.1739,5070912.3502418,0
+CCEP.US,D,20110609,000000,15.23,15.3384,15.1362,15.321,4125799.6060086,0
+CCEP.US,D,20110610,000000,15.2561,15.3267,15.114,15.2455,4993227.6008171,0
+CCEP.US,D,20110613,000000,15.2707,15.3683,15.201,15.3325,4649776.6223698,0
+CCEP.US,D,20110614,000000,15.4554,15.7947,15.4041,15.6535,6640850.6076302,0
+CCEP.US,D,20110615,000000,15.5134,15.6207,15.1362,15.1846,7304424.3885726,0
+CCEP.US,D,20110616,000000,15.1817,15.3857,15.1043,15.3663,5792219.1783907,0
+CCEP.US,D,20110617,000000,15.496,15.7339,15.4611,15.5801,9063688.1984228,0
+CCEP.US,D,20110620,000000,15.5559,15.8305,15.5559,15.671,6110831.0993775,0
+CCEP.US,D,20110621,000000,15.7386,15.936,15.7386,15.877,6230626.1123349,0
+CCEP.US,D,20110622,000000,15.8392,15.9949,15.8392,15.8857,4718622.5598491,0
+CCEP.US,D,20110623,000000,15.7077,15.7232,15.3877,15.6023,7138928.5709482,0
+CCEP.US,D,20110624,000000,15.6023,15.7019,15.4089,15.4331,8279488.9884713,0
+CCEP.US,D,20110627,000000,15.4554,15.729,15.4505,15.6313,4436679.2470241,0
+CCEP.US,D,20110628,000000,15.7116,15.8247,15.6023,15.8247,4835953.212345,0
+CCEP.US,D,20110629,000000,15.8905,15.9736,15.7773,15.9417,4834929.4117336,0
+CCEP.US,D,20110630,000000,16.0094,16.0094,15.8479,15.8914,6921008.9913085,0
+CCEP.US,D,20110701,000000,15.9214,16.2483,15.9089,16.2376,7758318.6335844,0
+CCEP.US,D,20110705,000000,16.2202,16.2705,16.1157,16.2105,6327493.1623066,0
+CCEP.US,D,20110706,000000,16.1448,16.2009,15.9746,16.0258,7694216.3056046,0
+CCEP.US,D,20110707,000000,16.1157,16.1157,15.877,15.9214,5696879.5561999,0
+CCEP.US,D,20110708,000000,15.5675,15.8972,15.5675,15.7899,5638753.5350215,0
+CCEP.US,D,20110711,000000,15.6313,15.6932,15.4669,15.5134,4208696.4312734,0
+CCEP.US,D,20110712,000000,15.3992,15.5801,15.3992,15.4331,5063605.1026456,0
+CCEP.US,D,20110713,000000,15.4853,15.7116,15.4853,15.5492,4302449.6795874,0
+CCEP.US,D,20110714,000000,15.4853,15.6603,15.2996,15.3384,6448473.3020324,0
+CCEP.US,D,20110715,000000,15.4118,15.4398,15.2513,15.3422,8515073.7822974,0
+CCEP.US,D,20110718,000000,15.1672,15.288,14.9679,15.2107,7663837.34928,0
+CCEP.US,D,20110719,000000,15.3297,15.9485,15.2967,15.8857,10445931.745333,0
+CCEP.US,D,20110720,000000,15.8905,16.0123,15.7947,16.0017,5414745.9612409,0
+CCEP.US,D,20110721,000000,16.109,16.2608,16.0017,16.2424,5958299.2862631,0
+CCEP.US,D,20110722,000000,16.2309,16.3285,16.2038,16.2424,4777643.1138851,0
+CCEP.US,D,20110725,000000,16.1989,16.2521,16.1757,16.2135,5598988.7056169,0
+CCEP.US,D,20110726,000000,16.1951,16.2637,16.1399,16.2009,5052391.9005953,0
+CCEP.US,D,20110727,000000,16.138,16.1603,15.8605,15.9736,5632229.1329433,0
+CCEP.US,D,20110728,000000,15.9156,15.932,15.3663,15.4147,11496701.746808,0
+CCEP.US,D,20110729,000000,15.288,15.7889,15.1391,15.3093,9517823.3985279,0
+CCEP.US,D,20110801,000000,15.2812,15.5231,15.1739,15.288,7372042.7994604,0
+CCEP.US,D,20110802,000000,15.17,15.3026,14.8848,14.8848,6507412.1588479,0
+CCEP.US,D,20110803,000000,14.9245,15.0782,14.673,15.0724,7003825.1534948,0
+CCEP.US,D,20110804,000000,14.8703,14.8916,14.1228,14.1751,12923057.656224,0
+CCEP.US,D,20110805,000000,14.44,14.4439,13.7969,14.2601,15239892.586337,0
+CCEP.US,D,20110808,000000,13.9275,14.031,13.3444,13.3753,12255047.405966,0
+CCEP.US,D,20110809,000000,13.5291,13.8133,13.0543,13.7747,13416934.93461,0
+CCEP.US,D,20110810,000000,13.4566,13.8559,13.3153,13.5117,12934172.614781,0
+CCEP.US,D,20110811,000000,13.5407,14.2949,13.4208,14.1316,9421350.3566705,0
+CCEP.US,D,20110812,000000,14.2553,14.5908,14.0813,14.588,9018854.0047785,0
+CCEP.US,D,20110815,000000,14.6894,14.7504,14.496,14.732,7018543.0628906,0
+CCEP.US,D,20110816,000000,14.6344,14.7919,14.5492,14.5908,6421179.1913886,0
+CCEP.US,D,20110817,000000,14.732,15.0724,14.6789,15.0656,6635314.8453342,0
+CCEP.US,D,20110818,000000,14.705,14.7553,14.2369,14.3897,10624354.338354,0
+CCEP.US,D,20110819,000000,14.1953,14.5599,14.1189,14.146,7541302.8940804,0
+CCEP.US,D,20110822,000000,14.4129,14.4796,14.2205,14.4023,6833095.5430477,0
+CCEP.US,D,20110823,000000,14.4497,14.9922,14.4283,14.9922,6232312.7979887,0
+CCEP.US,D,20110824,000000,14.9796,14.9796,14.3897,14.4922,8234394.191035,0
+CCEP.US,D,20110825,000000,14.496,14.5203,13.9748,14.031,8453399.6198081,0
+CCEP.US,D,20110826,000000,13.9661,14.469,13.6848,14.3665,5981170.3714371,0
+CCEP.US,D,20110829,000000,14.5908,14.705,14.4922,14.6401,3656447.0059063,0
+CCEP.US,D,20110830,000000,14.6227,14.9699,14.5947,14.8422,7342318.4550419,0
+CCEP.US,D,20110831,000000,14.9515,15.1053,14.8664,15.0385,7324874.5472505,0
+CCEP.US,D,20110901,000000,15.0124,15.203,14.9206,14.9757,5636918.9670573,0
+CCEP.US,D,20110902,000000,14.732,14.9032,14.6266,14.6488,3662611.5265576,0
+CCEP.US,D,20110906,000000,14.146,14.6556,14.0996,14.6286,5857010.2449637,0
+CCEP.US,D,20110907,000000,14.8364,14.9574,14.7117,14.7765,4076327.2853519,0
+CCEP.US,D,20110908,000000,14.7513,15.0221,14.6401,14.7601,6177136.1498849,0
+CCEP.US,D,20110909,000000,14.5367,14.5657,13.7989,13.8685,11913492.009863,0
+CCEP.US,D,20110912,000000,13.5117,14.0996,13.3996,13.9661,11834049.218984,0
+CCEP.US,D,20110913,000000,14.0938,14.645,14.0338,14.4786,11022958.179639,0
+CCEP.US,D,20110914,000000,14.5492,14.9322,14.3491,14.7562,8414638.9423163,0
+CCEP.US,D,20110915,000000,14.8703,14.8916,14.587,14.8491,4235329.725159,0
+CCEP.US,D,20110916,000000,14.9254,15.1227,14.9148,14.9515,5470550.3335581,0
+CCEP.US,D,20110919,000000,14.705,14.7814,14.5492,14.6991,5937955.6442145,0
+CCEP.US,D,20110920,000000,14.8036,15.0182,14.5522,14.5744,3785796.4570951,0
+CCEP.US,D,20110921,000000,14.6169,14.6227,14.0484,14.0484,6763824.5731932,0
+CCEP.US,D,20110922,000000,13.6441,13.6558,13.2216,13.5997,9089855.0942521,0
+CCEP.US,D,20110923,000000,13.5619,13.7254,13.4691,13.5736,6158189.6337214,0
+CCEP.US,D,20110926,000000,13.7476,13.9836,13.5291,13.972,5399374.4740811,0
+CCEP.US,D,20110927,000000,14.2727,14.4912,14.0542,14.1286,5163353.2723177,0
+CCEP.US,D,20110928,000000,14.1161,14.2302,13.5851,13.6142,4357627.3618333,0
+CCEP.US,D,20110929,000000,13.8453,13.9836,13.5513,13.7989,3096081.6338741,0
+CCEP.US,D,20110930,000000,13.6084,13.8675,13.5629,13.6161,4588029.0357962,0
+CCEP.US,D,20111003,000000,13.4962,13.5348,12.9111,12.9218,12013660.0412,0
+CCEP.US,D,20111004,000000,12.7304,13.2815,12.6047,13.2573,7488824.3225374,0
+CCEP.US,D,20111005,000000,13.3038,13.3038,12.7797,12.9489,11719880.972821,0
+CCEP.US,D,20111006,000000,12.8618,13.3367,12.7903,13.2941,14059987.201074,0
+CCEP.US,D,20111007,000000,13.3743,13.5407,13.1365,13.1945,8852866.969689,0
+CCEP.US,D,20111010,000000,13.4034,13.6789,13.4034,13.5958,4661789.2162105,0
+CCEP.US,D,20111011,000000,13.4846,13.6848,13.4691,13.62,5503348.1480948,0
+CCEP.US,D,20111012,000000,13.7815,14.0938,13.7418,13.94,6814518.2155894,0
+CCEP.US,D,20111013,000000,13.822,14.0542,13.7708,13.9942,2974396.2092826,0
+CCEP.US,D,20111014,000000,14.1567,14.2785,14.1035,14.2418,4119212.1212664,0
+CCEP.US,D,20111017,000000,14.2418,14.2418,13.8521,13.9246,5126960.7800784,0
+CCEP.US,D,20111018,000000,13.881,14.1093,13.6103,14.0106,5798536.7520627,0
+CCEP.US,D,20111019,000000,14.0106,14.208,13.9439,13.972,3353644.0141588,0
+CCEP.US,D,20111020,000000,14.0425,14.0996,13.8317,13.9836,3631093.979856,0
+CCEP.US,D,20111021,000000,14.1093,14.1567,13.9295,13.9942,5945551.4174377,0
+CCEP.US,D,20111024,000000,14.001,14.2418,13.9661,14.0938,5255403.2887054,0
+CCEP.US,D,20111025,000000,14.0067,14.1005,13.6935,13.7147,4554298.4251467,0
+CCEP.US,D,20111026,000000,13.8975,14.1692,13.6789,14.0667,5383240.8242437,0
+CCEP.US,D,20111027,000000,14.936,15.0443,14.0996,14.2244,12274640.260899,0
+CCEP.US,D,20111028,000000,14.2678,14.673,14.2127,14.5367,7634700.3975356,0
+CCEP.US,D,20111031,000000,14.2931,14.9902,14.2931,14.6808,11478482.232493,0
+CCEP.US,D,20111101,000000,14.2747,14.4042,14.1595,14.2688,6920723.5681077,0
+CCEP.US,D,20111102,000000,14.4545,14.4855,14.0542,14.1286,6554716.917806,0
+CCEP.US,D,20111103,000000,14.2088,14.3452,13.9342,14.2882,7146352.6765941,0
+CCEP.US,D,20111104,000000,14.1363,14.3694,14.0687,14.3191,4773198.3714326,0
+CCEP.US,D,20111107,000000,14.2852,14.4952,14.1818,14.4786,3357221.1114467,0
+CCEP.US,D,20111108,000000,14.4728,14.6488,14.3859,14.6218,4386064.1994223,0
+CCEP.US,D,20111109,000000,14.352,14.4158,14.1595,14.1837,7175826.758641,0
+CCEP.US,D,20111110,000000,14.381,14.4526,14.204,14.4206,5098894.1653368,0
+CCEP.US,D,20111111,000000,14.586,14.6933,14.5348,14.6334,2977165.6416436,0
+CCEP.US,D,20111114,000000,14.5512,14.5947,14.3636,14.3859,2347855.0544969,0
+CCEP.US,D,20111115,000000,14.4362,14.4893,14.3026,14.3859,3355678.1715352,0
+CCEP.US,D,20111116,000000,14.2311,14.5231,14.1595,14.2505,3561337.9973887,0
+CCEP.US,D,20111117,000000,14.2688,14.4158,14.0164,14.1054,4129395.317853,0
+CCEP.US,D,20111118,000000,14.1944,14.3075,14.1005,14.2137,3282906.6309033,0
+CCEP.US,D,20111121,000000,14.0019,14.0687,13.6538,13.8105,3880777.2320008,0
+CCEP.US,D,20111122,000000,13.7757,13.8521,13.65,13.7147,2593128.7250184,0
+CCEP.US,D,20111123,000000,13.5938,13.5938,13.357,13.3976,3122552.5674608,0
+CCEP.US,D,20111125,000000,13.3125,13.4827,13.3125,13.325,1331442.3537429,0
+CCEP.US,D,20111128,000000,13.5649,13.7863,13.4895,13.589,3751970.7053788,0
+CCEP.US,D,20111129,000000,13.678,13.9342,13.6055,13.6094,4378168.5250098,0
+CCEP.US,D,20111130,000000,14.0136,14.3694,13.9739,14.3694,6606859.3931886,0
+CCEP.US,D,20111201,000000,14.3424,14.4893,14.1363,14.1983,3545931.3493997,0
+CCEP.US,D,20111202,000000,14.3026,14.3859,14.1944,14.204,2738192.9985216,0
+CCEP.US,D,20111205,000000,14.4206,14.5174,14.3636,14.4671,4744635.3685157,0
+CCEP.US,D,20111206,000000,14.4825,14.5686,14.3694,14.4158,3116161.5697046,0
+CCEP.US,D,20111207,000000,14.3694,14.586,14.2882,14.4893,3118229.853768,0
+CCEP.US,D,20111208,000000,14.4362,14.4777,14.1189,14.1595,3511084.8994979,0
+CCEP.US,D,20111209,000000,14.1769,14.4526,14.1769,14.381,3698624.4886711,0
+CCEP.US,D,20111212,000000,14.2688,14.2688,13.9178,14.1238,6355104.7545542,0
+CCEP.US,D,20111213,000000,14.1654,14.2688,13.7863,13.8173,4667026.1114593,0
+CCEP.US,D,20111214,000000,13.8143,13.9342,13.6896,13.8975,6163315.8757727,0
+CCEP.US,D,20111215,000000,13.9903,14.3636,13.9295,14.0387,9952477.4310391,0
+CCEP.US,D,20111216,000000,14.1054,14.1944,14.0116,14.1837,9657690.0741796,0
+CCEP.US,D,20111219,000000,14.1944,14.2553,13.8105,13.8385,6225309.5881497,0
+CCEP.US,D,20111220,000000,14.0552,14.3365,14.0019,14.1769,5951629.0701582,0
+CCEP.US,D,20111221,000000,14.3143,14.3752,14.2088,14.3191,4549583.771624,0
+CCEP.US,D,20111222,000000,14.3568,14.4526,14.2688,14.3026,4644410.459367,0
+CCEP.US,D,20111223,000000,14.3694,14.4419,14.2553,14.3317,3486668.8061285,0
+CCEP.US,D,20111227,000000,14.2747,14.4671,14.2505,14.352,3538164.9427413,0
+CCEP.US,D,20111228,000000,14.381,14.4419,13.9342,13.9497,3778209.9911502,0
+CCEP.US,D,20111229,000000,14.0116,14.2959,14.0019,14.265,2699116.90771,0
+CCEP.US,D,20111230,000000,14.2205,14.3317,14.1654,14.1837,2774303.1699861,0
+CCEP.US,D,20120103,000000,14.4777,14.5947,14.2262,14.2311,5390857.2803076,0
+CCEP.US,D,20120104,000000,14.1769,14.3424,14.1547,14.3317,3193850.4556975,0
+CCEP.US,D,20120105,000000,14.2601,14.4526,14.2088,14.3452,5977079.3055596,0
+CCEP.US,D,20120106,000000,14.3191,14.3191,14.0019,14.0067,4442471.4765438,0
+CCEP.US,D,20120109,000000,14.1112,14.204,14.0803,14.1547,3325291.9762165,0
+CCEP.US,D,20120110,000000,14.2747,14.2882,14.1005,14.148,5946170.8685147,0
+CCEP.US,D,20120111,000000,14.0619,14.2553,14.0387,14.2205,3567449.7767962,0
+CCEP.US,D,20120112,000000,14.2601,14.3568,14.1654,14.1769,3045798.5458645,0
+CCEP.US,D,20120113,000000,14.1112,14.1769,14.0067,14.0803,3934852.5188409,0
+CCEP.US,D,20120117,000000,14.2157,14.3153,14.1595,14.2398,3733263.0760244,0
+CCEP.US,D,20120118,000000,14.1983,14.3859,14.1654,14.3026,4966802.1694799,0
+CCEP.US,D,20120119,000000,14.3143,14.7997,14.2311,14.7107,5859222.2747695,0
+CCEP.US,D,20120120,000000,14.6991,14.7601,14.5734,14.6266,6601097.1537878,0
+CCEP.US,D,20120123,000000,14.6605,14.7175,14.5405,14.6334,3709488.1507146,0
+CCEP.US,D,20120124,000000,14.5512,14.6547,14.4777,14.6266,2929687.1468241,0
+CCEP.US,D,20120125,000000,14.5512,15.085,14.4825,15.0328,4075350.0211319,0
+CCEP.US,D,20120126,000000,15.0627,15.0627,14.7107,14.7881,3984214.1863002,0
+CCEP.US,D,20120127,000000,14.6933,14.9032,14.6672,14.8491,2943278.8755474,0
+CCEP.US,D,20120130,000000,14.673,14.7601,14.616,14.673,2900819.0720079,0
+CCEP.US,D,20120131,000000,14.7088,14.7649,14.6314,14.7369,3213617.0464922,0
+CCEP.US,D,20120201,000000,14.8703,14.9419,14.7919,14.82,4567235.5419639,0
+CCEP.US,D,20120202,000000,14.82,15.0018,14.7881,14.9515,2592766.7753072,0
+CCEP.US,D,20120203,000000,15.0753,15.1236,14.9796,15.1236,3239254.4616012,0
+CCEP.US,D,20120206,000000,15.085,15.085,14.8664,14.9089,4233361.7528726,0
+CCEP.US,D,20120207,000000,14.9138,15.1517,14.9089,14.9835,3911647.4057905,0
+CCEP.US,D,20120208,000000,15.0637,15.1353,14.9322,15.1014,2473937.6510074,0
+CCEP.US,D,20120209,000000,15.1401,15.3548,14.8258,15.3297,4843562.4294146,0
+CCEP.US,D,20120210,000000,15.2455,15.2668,15.0182,15.0918,3796960.0203278,0
+CCEP.US,D,20120213,000000,15.2039,15.5781,15.1884,15.493,5193395.0983399,0
+CCEP.US,D,20120214,000000,15.4302,15.4863,15.3422,15.4572,4811976.629339,0
+CCEP.US,D,20120215,000000,15.5191,15.6352,15.493,15.5878,3880460.7845391,0
+CCEP.US,D,20120216,000000,15.5994,15.7705,15.4467,15.7705,5561071.8880228,0
+CCEP.US,D,20120217,000000,15.8479,15.9756,15.7531,15.9534,7687387.8657689,0
+CCEP.US,D,20120221,000000,15.9485,15.9639,15.6913,15.7377,4265700.4083473,0
+CCEP.US,D,20120222,000000,15.7309,15.8914,15.699,15.8701,2743543.6493939,0
+CCEP.US,D,20120223,000000,15.8392,15.8441,15.6448,15.7377,3703196.4305935,0
+CCEP.US,D,20120224,000000,15.6381,15.9427,15.5559,15.7937,6828430.5283425,0
+CCEP.US,D,20120227,000000,15.6961,15.7068,15.5095,15.5462,4568083.5384299,0
+CCEP.US,D,20120228,000000,15.6226,15.699,15.4659,15.5395,7232865.8965439,0
+CCEP.US,D,20120229,000000,15.5936,15.9726,15.5231,15.9011,9985453.1180054,0
+CCEP.US,D,20120301,000000,15.8972,15.9485,15.6226,15.7212,5664871.8261754,0
+CCEP.US,D,20120302,000000,15.7367,15.8044,15.5134,15.5811,3240383.7446999,0
+CCEP.US,D,20120305,000000,15.5675,15.6565,15.4147,15.4554,3871503.0462601,0
+CCEP.US,D,20120306,000000,15.3402,15.4089,14.9515,14.9835,5033685.305383,0
+CCEP.US,D,20120307,000000,15.0018,15.2784,14.9709,15.2416,4868889.6019141,0
+CCEP.US,D,20120308,000000,15.3663,15.3663,15.0231,15.0231,5360174.2862257,0
+CCEP.US,D,20120309,000000,15.0182,15.2677,14.9709,15.2252,4106159.1805417,0
+CCEP.US,D,20120312,000000,15.2368,15.3074,15.112,15.2416,3479451.5288888,0
+CCEP.US,D,20120313,000000,15.3548,15.4321,15.2677,15.4089,4460803.7123406,0
+CCEP.US,D,20120314,000000,15.3722,15.4602,15.1797,15.23,4396301.1713945,0
+CCEP.US,D,20120315,000000,15.3016,15.3974,15.2252,15.378,3002898.1978195,0
+CCEP.US,D,20120316,000000,15.4118,15.4321,15.1894,15.3905,6905855.7081173,0
+CCEP.US,D,20120319,000000,15.3297,15.5134,15.2784,15.4659,4667562.8311738,0
+CCEP.US,D,20120320,000000,15.3228,15.7531,15.2948,15.6729,5519325.6424853,0
+CCEP.US,D,20120321,000000,15.6951,15.76,15.55,15.6226,3416123.7732908,0
+CCEP.US,D,20120322,000000,15.5559,15.6787,15.495,15.6333,3003459.7369428,0
+CCEP.US,D,20120323,000000,15.6622,15.76,15.5231,15.6622,4354410.1459726,0
+CCEP.US,D,20120326,000000,15.7705,15.7705,15.611,15.7309,7058714.3101137,0
+CCEP.US,D,20120327,000000,15.7705,15.8228,15.6729,15.6951,5085518.5722983,0
+CCEP.US,D,20120328,000000,15.6381,15.6671,15.4118,15.5278,4539765.6271747,0
+CCEP.US,D,20120329,000000,15.4659,15.6333,15.3722,15.5781,4270893.8696307,0
+CCEP.US,D,20120330,000000,15.7096,15.9224,15.5985,15.8295,3371387.8231395,0
+CCEP.US,D,20120402,000000,15.7705,16.0104,15.7705,16.0045,4368542.7309784,0
+CCEP.US,D,20120403,000000,15.9427,16.2309,15.9427,16.107,4398376.6944522,0
+CCEP.US,D,20120404,000000,15.9823,16.0152,15.76,15.76,3843163.4180222,0
+CCEP.US,D,20120405,000000,15.7048,15.8479,15.6226,15.8392,2222479.8111361,0
+CCEP.US,D,20120409,000000,15.6497,15.6671,15.4659,15.5134,3975875.8990982,0
+CCEP.US,D,20120410,000000,15.4728,15.5134,15.1449,15.1517,3797207.1802734,0
+CCEP.US,D,20120411,000000,15.3016,15.3402,15.1575,15.1797,4309833.4536941,0
+CCEP.US,D,20120412,000000,15.1672,15.2832,15.0859,15.2474,3921164.6149087,0
+CCEP.US,D,20120413,000000,15.2175,15.4554,15.2048,15.3722,5577322.3959097,0
+CCEP.US,D,20120416,000000,15.4089,15.6042,15.318,15.4843,7075603.9177763,0
+CCEP.US,D,20120417,000000,15.612,15.8683,15.6052,15.7841,5337127.3969062,0
+CCEP.US,D,20120418,000000,15.7212,15.7879,15.6381,15.7416,4466963.0622817,0
+CCEP.US,D,20120419,000000,15.7531,15.9534,15.699,15.8295,4582884.1791883,0
+CCEP.US,D,20120420,000000,15.8653,16.0732,15.8537,16.0268,5168475.3778009,0
+CCEP.US,D,20120423,000000,15.8653,15.8914,15.76,15.7879,5745344.6225177,0
+CCEP.US,D,20120424,000000,15.7648,15.9978,15.7416,15.9224,3017432.0299337,0
+CCEP.US,D,20120425,000000,16.0211,16.2038,15.904,16.1206,5575810.4802593,0
+CCEP.US,D,20120426,000000,16.1545,16.5577,16.0635,16.4687,6823889.6106811,0
+CCEP.US,D,20120427,000000,16.5084,16.549,16.3479,16.4591,3488478.554684,0
+CCEP.US,D,20120430,000000,16.3875,17.0044,16.1477,16.6689,17961153.577373,0
+CCEP.US,D,20120501,000000,16.665,16.665,16.4842,16.5432,8318671.5959122,0
+CCEP.US,D,20120502,000000,16.3024,16.4165,16.2309,16.3933,5353686.0791185,0
+CCEP.US,D,20120503,000000,16.3594,16.3875,16.1912,16.3082,4150894.0965509,0
+CCEP.US,D,20120504,000000,16.2376,16.2666,16.0684,16.1477,4995287.6117443,0
+CCEP.US,D,20120507,000000,16.138,16.138,15.9698,16.0868,5340316.6909321,0
+CCEP.US,D,20120508,000000,15.9823,16.1757,15.9823,16.1477,5915034.9202229,0
+CCEP.US,D,20120509,000000,15.9659,16.2666,15.933,16.0848,3912734.2890659,0
+CCEP.US,D,20120510,000000,16.2367,16.5432,16.1747,16.4746,5757647.8102694,0
+CCEP.US,D,20120511,000000,16.3807,16.5248,16.2579,16.2579,4539289.92184,0
+CCEP.US,D,20120514,000000,16.138,16.1796,15.9427,15.9534,4329085.041757,0
+CCEP.US,D,20120515,000000,15.8596,15.991,15.5868,15.6951,6376112.3157871,0
+CCEP.US,D,20120516,000000,15.7474,15.991,15.7145,15.904,6163635.4256604,0
+CCEP.US,D,20120517,000000,15.9156,15.9639,15.4089,15.4118,4614636.476131,0
+CCEP.US,D,20120518,000000,15.4379,15.4437,14.9496,15.0318,10820079.161709,0
+CCEP.US,D,20120521,000000,15.112,15.2948,14.8655,15.2677,5768270.5172195,0
+CCEP.US,D,20120522,000000,15.3509,15.378,15.0811,15.1614,5805188.3536108,0
+CCEP.US,D,20120523,000000,15.0395,15.1449,14.8412,15.0637,7649223.8882293,0
+CCEP.US,D,20120524,000000,15.0811,15.2561,15.0231,15.2048,4126090.1999195,0
+CCEP.US,D,20120525,000000,15.1333,15.2996,15.1333,15.2561,3317770.6612196,0
+CCEP.US,D,20120529,000000,15.378,15.495,15.289,15.4379,5632746.2039591,0
+CCEP.US,D,20120530,000000,15.317,15.4138,15.1546,15.2223,5027757.603257,0
+CCEP.US,D,20120531,000000,15.2474,15.2513,15.0338,15.1401,6513635.6255949,0
+CCEP.US,D,20120601,000000,14.8858,15.0269,14.5445,14.5831,8815492.0425197,0
+CCEP.US,D,20120604,000000,14.6092,14.6527,14.4178,14.5261,6213710.6511217,0
+CCEP.US,D,20120605,000000,14.4477,14.6247,14.4323,14.5676,5441775.3315247,0
+CCEP.US,D,20120606,000000,14.6981,14.9283,14.6131,14.9225,4874238.1845023,0
+CCEP.US,D,20120607,000000,15.055,15.0666,14.8432,14.8499,5550852.4964651,0
+CCEP.US,D,20120608,000000,14.821,15.0163,14.7929,14.998,3008462.9160924,0
+CCEP.US,D,20120611,000000,15.0831,15.1778,14.703,14.7165,3328292.0222506,0
+CCEP.US,D,20120612,000000,14.7504,14.8432,14.6595,14.8364,4832332.6810919,0
+CCEP.US,D,20120613,000000,14.8432,14.881,14.5889,14.6373,3437930.7263142,0
+CCEP.US,D,20120614,000000,14.6924,14.7553,14.5445,14.6199,5798691.8733674,0
+CCEP.US,D,20120615,000000,14.7224,14.9796,14.6314,14.9496,7235552.5975424,0
+CCEP.US,D,20120618,000000,14.8432,15.0995,14.8364,14.9602,3773202.6754325,0
+CCEP.US,D,20120619,000000,14.9815,15.3654,14.9168,15.3654,6790706.0611664,0
+CCEP.US,D,20120620,000000,15.317,15.378,15.1092,15.229,6130770.3918916,0
+CCEP.US,D,20120621,000000,15.2223,15.3654,14.9815,15.0105,6238958.1946847,0
+CCEP.US,D,20120622,000000,15.0831,15.1662,14.8925,15.0047,12644948.942053,0
+CCEP.US,D,20120625,000000,14.8364,14.8674,14.7224,14.7707,6076915.3773043,0
+CCEP.US,D,20120626,000000,14.7262,14.821,14.5763,14.7504,3622556.103242,0
+CCEP.US,D,20120627,000000,14.7658,14.9109,14.7224,14.8036,2497160.3444723,0
+CCEP.US,D,20120628,000000,14.7224,14.8307,14.5831,14.8152,3707644.275472,0
+CCEP.US,D,20120629,000000,15.0831,15.6739,15.0734,15.612,8628821.1326533,0
+CCEP.US,D,20120702,000000,15.6226,15.7783,15.5675,15.7657,5884186.4634159,0
+CCEP.US,D,20120703,000000,15.728,16.0191,15.7222,16.0123,2393752.3461499,0
+CCEP.US,D,20120705,000000,15.9407,15.9794,15.7164,15.7841,4554356.3371005,0
+CCEP.US,D,20120706,000000,15.6739,15.7377,15.5724,15.668,3096786.9187397,0
+CCEP.US,D,20120709,000000,15.6739,15.7377,15.5675,15.6739,3423409.3039045,0
+CCEP.US,D,20120710,000000,15.7068,15.7715,15.4843,15.5617,4575225.3233011,0
+CCEP.US,D,20120711,000000,15.3392,15.3712,15.0734,15.1874,7106240.3754668,0
+CCEP.US,D,20120712,000000,15.1604,15.171,14.938,15.0617,5072035.4284883,0
+CCEP.US,D,20120713,000000,15.1092,15.3974,15.0269,15.2097,3592792.4614262,0
+CCEP.US,D,20120716,000000,15.2039,15.2349,15.0782,15.171,3570286.4283894,0
+CCEP.US,D,20120717,000000,15.1662,15.1662,14.7755,15.0105,6787400.9432329,0
+CCEP.US,D,20120718,000000,14.967,15.2097,14.9534,15.1391,3668258.9761929,0
+CCEP.US,D,20120719,000000,15.1498,15.3838,15.0492,15.2774,4758562.1592572,0
+CCEP.US,D,20120720,000000,15.1159,15.1604,14.8539,14.9428,4924466.4629843,0
+CCEP.US,D,20120723,000000,14.9283,15.3905,14.8152,15.3287,6349286.6714837,0
+CCEP.US,D,20120724,000000,15.2668,15.3654,15.055,15.3606,6440404.9259008,0
+CCEP.US,D,20120725,000000,15.3074,15.6391,15.2513,15.6052,6140575.0924945,0
+CCEP.US,D,20120726,000000,15.7841,16.2666,15.7841,16.1961,7216550.2377091,0
+CCEP.US,D,20120727,000000,16.3188,16.5867,16.2232,16.5364,4842647.2137166,0
+CCEP.US,D,20120730,000000,16.5258,16.5915,16.3933,16.519,2635725.035306,0
+CCEP.US,D,20120731,000000,16.5306,16.5915,16.3247,16.3247,5496648.9760132,0
+CCEP.US,D,20120801,000000,16.4223,16.4532,16.1052,16.2183,4048762.2294957,0
+CCEP.US,D,20120802,000000,16.0993,16.1796,15.8373,15.8731,4705952.2516762,0
+CCEP.US,D,20120803,000000,16.1747,16.342,16.0896,16.3362,4500078.3584223,0
+CCEP.US,D,20120806,000000,16.4165,16.5741,16.3247,16.4281,3481497.0618277,0
+CCEP.US,D,20120807,000000,16.3594,16.6766,16.3131,16.5587,5182678.2844649,0
+CCEP.US,D,20120808,000000,16.5035,16.6476,16.4842,16.5644,3221115.6103644,0
+CCEP.US,D,20120809,000000,16.4784,16.6003,16.4358,16.4532,2966561.5492501,0
+CCEP.US,D,20120810,000000,16.2956,16.402,16.2135,16.3875,3053464.6407458,0
+CCEP.US,D,20120813,000000,16.3188,16.374,16.1844,16.2414,2074475.4718366,0
+CCEP.US,D,20120814,000000,16.2608,16.342,16.2086,16.2608,2202506.3919349,0
+CCEP.US,D,20120815,000000,16.2782,16.3247,16.2086,16.2666,2812599.5177057,0
+CCEP.US,D,20120816,000000,16.256,16.3933,16.2414,16.3671,3000657.2120368,0
+CCEP.US,D,20120817,000000,16.4078,16.5364,16.3527,16.519,2386932.1794505,0
+CCEP.US,D,20120820,000000,16.3633,16.5142,16.3188,16.4784,2536891.0471899,0
+CCEP.US,D,20120821,000000,16.5258,16.6931,16.5094,16.5741,3757329.6293873,0
+CCEP.US,D,20120822,000000,16.4968,16.5945,16.4078,16.519,2577595.9117015,0
+CCEP.US,D,20120823,000000,16.5142,16.5142,16.284,16.2956,3309599.9050267,0
+CCEP.US,D,20120824,000000,16.2666,16.5035,16.2183,16.4687,2733524.8813902,0
+CCEP.US,D,20120827,000000,16.491,16.6592,16.4687,16.6244,2531220.8464299,0
+CCEP.US,D,20120828,000000,16.5809,16.7578,16.5364,16.6882,2921672.5460781,0
+CCEP.US,D,20120829,000000,16.6766,16.7859,16.607,16.6766,2814711.2357346,0
+CCEP.US,D,20120830,000000,16.5741,16.6003,16.3188,16.3671,3429482.8200569,0
+CCEP.US,D,20120831,000000,16.4639,16.5809,16.3082,16.4407,4097453.7729184,0
+CCEP.US,D,20120904,000000,16.4223,16.6476,16.4165,16.6003,3007732.811818,0
+CCEP.US,D,20120905,000000,16.5867,16.6776,16.1332,16.6186,4401402.5940372,0
+CCEP.US,D,20120906,000000,16.753,17.162,16.6941,17.1563,4917043.3914804,0
+CCEP.US,D,20120907,000000,17.1775,17.3526,17.107,17.1959,4414868.1574325,0
+CCEP.US,D,20120910,000000,17.162,17.1891,16.9223,17.0508,7114275.6590534,0
+CCEP.US,D,20120911,000000,17.0508,17.1175,16.9328,17.1002,4542432.6794745,0
+CCEP.US,D,20120912,000000,17.1234,17.22,17.0625,17.1843,4272891.8320361,0
+CCEP.US,D,20120913,000000,17.1959,17.4744,17.0741,17.3864,3278315.0402823,0
+CCEP.US,D,20120914,000000,17.4376,17.4609,17.2481,17.4483,7374575.4132961,0
+CCEP.US,D,20120917,000000,17.4706,17.515,17.2955,17.3255,3190800.7708458,0
+CCEP.US,D,20120918,000000,17.2529,17.515,17.2529,17.3883,4630956.271534,0
+CCEP.US,D,20120919,000000,17.4086,17.6349,17.3526,17.5643,4502810.5616701,0
+CCEP.US,D,20120920,000000,17.4376,17.6552,17.4376,17.5827,3188931.0420524,0
+CCEP.US,D,20120921,000000,17.6881,17.7335,17.5092,17.5314,6342363.0905811,0
+CCEP.US,D,20120924,000000,17.4144,17.5711,17.3951,17.4657,2739022.380431,0
+CCEP.US,D,20120925,000000,17.515,17.5711,17.2365,17.2365,4168992.6162485,0
+CCEP.US,D,20120926,000000,17.2616,17.3303,17.0441,17.0441,4026440.2737405,0
+CCEP.US,D,20120927,000000,17.1678,17.5208,17.0508,17.4657,4164361.7282304,0
+CCEP.US,D,20120928,000000,17.4203,17.5314,17.2955,17.5025,3481869.3529591,0
+CCEP.US,D,20121001,000000,17.5605,17.8525,17.543,17.6929,3545590.0825292,0
+CCEP.US,D,20121002,000000,17.7732,17.8525,17.6775,17.78,3996207.1314424,0
+CCEP.US,D,20121003,000000,17.8293,17.8902,17.7171,17.7451,3829570.655157,0
+CCEP.US,D,20121004,000000,17.7848,17.8718,17.7268,17.8071,2168849.2053697,0
+CCEP.US,D,20121005,000000,17.9144,18.0739,17.8186,17.8902,4601155.4006052,0
+CCEP.US,D,20121008,000000,17.8786,18.042,17.8109,17.9686,1588161.9082717,0
+CCEP.US,D,20121009,000000,17.9743,18.0256,17.8225,17.8225,2820322.4903988,0
+CCEP.US,D,20121010,000000,17.6881,17.866,17.6349,17.6494,2283178.7776895,0
+CCEP.US,D,20121011,000000,17.7616,17.8409,17.7171,17.7394,2196172.2719906,0
+CCEP.US,D,20121012,000000,17.7964,17.8467,17.5769,17.6282,4189933.9923914,0
+CCEP.US,D,20121015,000000,17.7268,17.8718,17.5643,17.8592,2908921.5748266,0
+CCEP.US,D,20121016,000000,17.9453,18.1687,17.9076,17.9453,2853718.03903,0
+CCEP.US,D,20121017,000000,18.013,18.1309,17.9627,17.9908,2282390.7614613,0
+CCEP.US,D,20121018,000000,17.9627,18.2218,17.9453,18.0468,3129784.3226887,0
+CCEP.US,D,20121019,000000,18.0082,18.0304,17.455,17.4657,6064876.9299128,0
+CCEP.US,D,20121022,000000,17.2839,17.7171,17.1843,17.5605,4816066.6610745,0
+CCEP.US,D,20121023,000000,17.3603,17.4928,17.3362,17.455,3356856.0593094,0
+CCEP.US,D,20121024,000000,17.486,17.6436,17.22,17.2616,4957598.3053973,0
+CCEP.US,D,20121025,000000,17.1678,17.4811,16.9512,17.3526,5776819.769396,0
+CCEP.US,D,20121026,000000,17.3641,17.4609,17.1717,17.3362,5225472.1158805,0
+CCEP.US,D,20121031,000000,17.3362,17.6668,17.3362,17.5991,5373549.8792643,0
+CCEP.US,D,20121101,000000,17.6282,17.9512,17.5498,17.7616,4854335.0869593,0
+CCEP.US,D,20121102,000000,17.8853,17.9144,17.486,17.515,3737572.3458707,0
+CCEP.US,D,20121105,000000,17.2839,17.3758,17.0441,17.2365,5792285.3634807,0
+CCEP.US,D,20121106,000000,17.1717,17.5373,17.1108,17.4203,4067787.3404537,0
+CCEP.US,D,20121107,000000,17.224,17.2616,16.9706,17.0219,5960615.7644141,0
+CCEP.US,D,20121108,000000,17.0286,17.1843,16.8226,16.8333,4584226.4955455,0
+CCEP.US,D,20121109,000000,16.8333,17.1891,16.7463,16.9773,4577225.3539906,0
+CCEP.US,D,20121112,000000,17.0219,17.3013,16.9996,17.0799,4854653.6027051,0
+CCEP.US,D,20121113,000000,17.0508,17.1234,16.84,16.8487,3936375.8100536,0
+CCEP.US,D,20121114,000000,16.87,16.9445,16.5692,16.6341,5232719.383239,0
+CCEP.US,D,20121115,000000,16.6718,16.753,16.5296,16.6476,3856563.8304695,0
+CCEP.US,D,20121116,000000,16.6882,16.7463,16.3962,16.5915,4099567.5592313,0
+CCEP.US,D,20121119,000000,16.7578,16.9271,16.7578,16.8487,7512811.2469638,0
+CCEP.US,D,20121120,000000,16.8584,17.0296,16.7984,16.9677,2696734.2444689,0
+CCEP.US,D,20121121,000000,16.9551,17.0915,16.8884,17.0808,2924249.6280212,0
+CCEP.US,D,20121123,000000,17.165,17.3206,17.0808,17.1978,1979613.6232646,0
+CCEP.US,D,20121126,000000,17.0915,17.1794,17.045,17.1794,2119197.9781416,0
+CCEP.US,D,20121127,000000,17.1359,17.3168,17.1244,17.1727,3245335.2167479,0
+CCEP.US,D,20121128,000000,17.1127,17.4522,17.0296,17.4473,6467749.7095043,0
+CCEP.US,D,20121129,000000,17.4473,17.5972,17.3342,17.5972,5468750.9264228,0
+CCEP.US,D,20121130,000000,17.5856,17.5972,17.3786,17.547,7907576.3530264,0
+CCEP.US,D,20121203,000000,17.6533,17.7036,17.4957,17.5749,4751585.8371112,0
+CCEP.US,D,20121204,000000,17.5585,17.6755,17.5585,17.661,4922921.4547888,0
+CCEP.US,D,20121205,000000,17.7093,17.8718,17.5856,17.8457,7082662.9712849,0
+CCEP.US,D,20121206,000000,17.8457,17.8457,17.6707,17.8176,4166050.4821683,0
+CCEP.US,D,20121207,000000,17.8651,18.0092,17.8592,18.0092,4237988.5043226,0
+CCEP.US,D,20121210,000000,17.952,18.1329,17.9076,17.9453,5404906.0998089,0
+CCEP.US,D,20121211,000000,18.014,18.1533,17.9908,18.0314,5257308.1783279,0
+CCEP.US,D,20121212,000000,18.0923,18.1948,17.6919,17.7152,7943006.059034,0
+CCEP.US,D,20121213,000000,17.7491,17.7538,17.4696,17.5189,7736314.1594328,0
+CCEP.US,D,20121214,000000,17.4473,17.4898,17.3728,17.428,7213336.1242744,0
+CCEP.US,D,20121217,000000,17.5072,17.5527,17.3845,17.4957,5422564.0750009,0
+CCEP.US,D,20121218,000000,17.4957,18.2895,17.4744,18.014,14444896.933574,0
+CCEP.US,D,20121219,000000,18.0092,18.0362,17.8506,17.8651,6264895.510983,0
+CCEP.US,D,20121220,000000,17.9182,18.0014,17.7848,17.9908,6479240.061619,0
+CCEP.US,D,20121221,000000,17.8341,17.9453,17.6814,17.8225,8316052.1141457,0
+CCEP.US,D,20121224,000000,17.8176,17.952,17.7036,17.9182,1429211.1755662,0
+CCEP.US,D,20121226,000000,17.9182,17.9694,17.778,17.778,5690443.0561943,0
+CCEP.US,D,20121227,000000,17.778,17.8592,17.6262,17.7848,2635093.1745246,0
+CCEP.US,D,20121228,000000,17.6919,17.7722,17.5914,17.6088,1736082.4820666,0
+CCEP.US,D,20121231,000000,17.5749,17.8718,17.5072,17.8525,4118502.6998326,0
+CCEP.US,D,20130102,000000,18.042,18.4085,18.014,18.4085,4872016.8474181,0
+CCEP.US,D,20130103,000000,18.3746,18.4433,18.1048,18.2548,5034185.8301264,0
+CCEP.US,D,20130104,000000,18.277,18.5207,18.277,18.4965,4442087.8098501,0
+CCEP.US,D,20130107,000000,18.4027,18.5072,18.3833,18.4965,3071216.7228628,0
+CCEP.US,D,20130108,000000,18.4191,18.4965,18.3186,18.4965,2785950.7116897,0
+CCEP.US,D,20130109,000000,18.5545,18.6444,18.4965,18.5429,2910291.8130187,0
+CCEP.US,D,20130110,000000,18.6202,18.6802,18.5371,18.6618,2471305.7595366,0
+CCEP.US,D,20130111,000000,18.657,18.8804,18.5622,18.8455,3166841.7682544,0
+CCEP.US,D,20130114,000000,18.893,19.0555,18.774,18.9278,3640715.6373194,0
+CCEP.US,D,20130115,000000,18.8514,19.066,18.7914,19.0254,2383549.5008647,0
+CCEP.US,D,20130116,000000,18.9413,19.0777,18.893,19.0506,2148391.8076978,0
+CCEP.US,D,20130117,000000,19.0834,19.2972,19.0602,19.2295,2623030.9418663,0
+CCEP.US,D,20130118,000000,19.274,19.3745,19.1279,19.2904,4362741.1941803,0
+CCEP.US,D,20130122,000000,19.2904,19.4674,19.2121,19.4151,3418024.5263452,0
+CCEP.US,D,20130123,000000,19.3803,19.4373,19.3378,19.3929,2464582.8021882,0
+CCEP.US,D,20130124,000000,19.4268,19.449,19.1337,19.3252,3463975.5933838,0
+CCEP.US,D,20130125,000000,19.4268,19.4373,19.332,19.4035,3272700.683192,0
+CCEP.US,D,20130128,000000,19.4615,19.4722,19.3029,19.3929,1936436.1251551,0
+CCEP.US,D,20130129,000000,19.3977,19.5621,19.3542,19.5224,2475555.0491451,0
+CCEP.US,D,20130130,000000,19.5273,19.6192,19.4722,19.5389,3315245.2863781,0
+CCEP.US,D,20130131,000000,19.5224,19.681,19.4771,19.623,4466478.0496688,0
+CCEP.US,D,20130201,000000,19.7526,19.9692,19.7362,19.9025,3704653.5367162,0
+CCEP.US,D,20130204,000000,19.7574,19.831,19.5224,19.5621,7803459.9674121,0
+CCEP.US,D,20130205,000000,19.7255,19.7633,19.3136,19.4935,8385307.5718698,0
+CCEP.US,D,20130206,000000,19.3861,19.6966,19.36,19.6404,6753994.0190395,0
+CCEP.US,D,20130207,000000,19.4209,19.8039,19.3542,19.6521,12454050.459561,0
+CCEP.US,D,20130208,000000,19.7304,20.1404,19.6743,19.9131,4828072.0159211,0
+CCEP.US,D,20130211,000000,19.8629,19.9953,19.8241,19.9518,3508165.5165424,0
+CCEP.US,D,20130212,000000,19.9518,20.0505,19.8657,19.9731,4250895.6310208,0
+CCEP.US,D,20130213,000000,20.0244,20.063,19.831,19.8987,7482056.8970817,0
+CCEP.US,D,20130214,000000,19.945,20.2835,19.8987,20.2119,4896991.3774848,0
+CCEP.US,D,20130215,000000,20.2584,20.4324,20.2255,20.4053,5084831.9019892,0
+CCEP.US,D,20130219,000000,20.3995,20.5407,20.3029,20.5407,5087481.3738745,0
+CCEP.US,D,20130220,000000,20.5175,20.5804,20.3444,20.3647,5972491.8515067,0
+CCEP.US,D,20130221,000000,20.3203,20.3647,19.9692,19.9846,6441688.2961622,0
+CCEP.US,D,20130222,000000,20.0833,20.296,19.9953,20.2313,4060408.7370572,0
+CCEP.US,D,20130225,000000,20.3029,20.3029,19.7671,19.7671,5866030.0317645,0
+CCEP.US,D,20130226,000000,19.8987,19.9306,19.4771,19.681,7302514.32824,0
+CCEP.US,D,20130227,000000,19.7014,19.9692,19.5717,19.888,5240193.1277025,0
+CCEP.US,D,20130228,000000,19.9518,20.2255,19.8987,20.1365,5720218.0735723,0
+CCEP.US,D,20130301,000000,19.9915,20.0891,19.7922,20.0175,4481786.4541647,0
+CCEP.US,D,20130304,000000,20.005,20.0833,19.8725,20.0833,3514313.4909211,0
+CCEP.US,D,20130305,000000,20.1703,20.2873,20.0117,20.2718,5007956.8857753,0
+CCEP.US,D,20130306,000000,20.297,20.3831,20.0824,20.1056,3609784.4491498,0
+CCEP.US,D,20130307,000000,20.1462,20.3454,20.1462,20.3212,3769005.0929257,0
+CCEP.US,D,20130308,000000,20.3609,20.5697,20.3454,20.5232,4232337.9522611,0
+CCEP.US,D,20130311,000000,20.4585,20.504,20.3522,20.4121,2804751.4138268,0
+CCEP.US,D,20130312,000000,20.3773,20.4517,20.2718,20.4179,2707160.464433,0
+CCEP.US,D,20130313,000000,20.4121,20.4856,20.2932,20.4517,1687050.7059154,0
+CCEP.US,D,20130314,000000,20.4856,20.5194,20.3096,20.4179,2939249.8581917,0
+CCEP.US,D,20130315,000000,20.3386,20.5232,20.2718,20.4643,5086602.3531475,0
+CCEP.US,D,20130318,000000,20.2873,20.5697,20.2187,20.5301,3540011.92041,0
+CCEP.US,D,20130319,000000,20.56,20.6442,20.4643,20.6084,3199006.6878678,0
+CCEP.US,D,20130320,000000,20.6732,21.0551,20.6732,20.9971,5487522.6725831,0
+CCEP.US,D,20130321,000000,20.9033,21.0851,20.825,20.8704,4023458.8422629,0
+CCEP.US,D,20130322,000000,20.9275,21.1151,20.9033,21.0387,2758116.7789052,0
+CCEP.US,D,20130325,000000,21.0784,21.1479,20.8511,20.9159,2489522.1714258,0
+CCEP.US,D,20130326,000000,20.9555,21.1103,20.8704,20.9333,4716816.9478618,0
+CCEP.US,D,20130327,000000,20.8569,20.9903,20.6809,20.9903,5642318.222605,0
+CCEP.US,D,20130328,000000,21.0068,21.0745,20.8511,20.8927,4257835.7581959,0
+CCEP.US,D,20130401,000000,20.6848,20.7283,20.4991,20.5929,7434994.1273589,0
+CCEP.US,D,20130402,000000,20.7437,20.9101,20.6084,20.8318,5578551.9907855,0
+CCEP.US,D,20130403,000000,20.825,20.825,20.3212,20.5088,6767601.2598932,0
+CCEP.US,D,20130404,000000,20.5301,20.7679,20.4692,20.4991,4966367.8298265,0
+CCEP.US,D,20130405,000000,20.3096,20.4692,20.2651,20.3724,3914822.221828,0
+CCEP.US,D,20130408,000000,20.3579,20.7853,20.3579,20.7795,2155613.2215055,0
+CCEP.US,D,20130409,000000,20.8318,20.972,20.7186,20.8472,2802102.9760835,0
+CCEP.US,D,20130410,000000,20.8704,21.1973,20.8704,21.1683,2665873.3779575,0
+CCEP.US,D,20130411,000000,21.174,21.2997,21.1325,21.2504,1941031.8523442,0
+CCEP.US,D,20130412,000000,21.0851,21.1867,20.9488,21.0909,3181486.2535659,0
+CCEP.US,D,20130415,000000,20.9333,20.9903,20.6036,20.6084,2790585.736276,0
+CCEP.US,D,20130416,000000,20.9101,21.174,20.7283,21.1566,5041329.6832817,0
+CCEP.US,D,20130417,000000,21.0493,21.0784,20.5978,20.6616,5829983.977106,0
+CCEP.US,D,20130418,000000,20.7128,21.0068,20.6325,20.6944,3413467.0624113,0
+CCEP.US,D,20130419,000000,20.7795,21.0493,20.7795,20.9391,2293993.8350575,0
+CCEP.US,D,20130422,000000,20.8366,20.943,20.6848,20.8472,2959397.0132541,0
+CCEP.US,D,20130423,000000,20.8927,21.0493,20.7389,20.9226,6540298.9095993,0
+CCEP.US,D,20130424,000000,20.9604,21.1218,20.7496,20.7679,5263272.0754249,0
+CCEP.US,D,20130425,000000,20.8569,20.8704,20.2187,20.3154,12884033.272514,0
+CCEP.US,D,20130426,000000,20.2584,20.4401,20.2526,20.3724,9868279.6550984,0
+CCEP.US,D,20130429,000000,20.4334,20.6809,20.4334,20.6374,4910932.6462147,0
+CCEP.US,D,20130430,000000,20.5697,20.7679,20.4276,20.7283,4172617.2840698,0
+CCEP.US,D,20130501,000000,20.6442,20.8144,20.5978,20.5978,4851076.5054173,0
+CCEP.US,D,20130502,000000,20.5368,20.8927,20.0939,20.8144,5476189.5100571,0
+CCEP.US,D,20130503,000000,20.9226,21.1683,20.9226,21.061,3930988.9642102,0
+CCEP.US,D,20130506,000000,21.0387,21.0851,20.9226,20.9604,2550314.2107621,0
+CCEP.US,D,20130507,000000,21.0909,21.2611,21.0551,21.2611,3222588.2286177,0
+CCEP.US,D,20130508,000000,21.2273,21.3114,21.1045,21.233,2434654.7317895,0
+CCEP.US,D,20130509,000000,21.2186,21.2959,20.9652,21.0281,3338318.0292483,0
+CCEP.US,D,20130510,000000,21.0232,21.0851,20.7679,21.0851,3616937.6095835,0
+CCEP.US,D,20130513,000000,21.0125,21.2273,21.0125,21.1518,2870788.621548,0
+CCEP.US,D,20130514,000000,21.0784,21.6633,21.0784,21.5735,3676973.6910945,0
+CCEP.US,D,20130515,000000,21.5686,22.1653,21.5018,22.1479,6208222.4593592,0
+CCEP.US,D,20130516,000000,21.9283,22.2967,21.8558,21.8732,10118567.880332,0
+CCEP.US,D,20130517,000000,21.8819,22.0115,21.6121,21.6237,7219812.9558192,0
+CCEP.US,D,20130520,000000,21.6363,21.7775,21.5937,21.7021,3620657.4184716,0
+CCEP.US,D,20130521,000000,21.6895,21.8007,21.5087,21.6633,3161537.6537735,0
+CCEP.US,D,20130522,000000,21.6682,22.0222,21.4671,21.5386,3274931.3275545,0
+CCEP.US,D,20130523,000000,21.352,21.5087,21.2611,21.4254,4335529.8148989,0
+CCEP.US,D,20130524,000000,21.3413,21.5686,21.2186,21.4757,3286069.0372364,0
+CCEP.US,D,20130528,000000,21.6392,21.7126,21.4864,21.5329,2604103.0402592,0
+CCEP.US,D,20130529,000000,21.4497,21.5512,21.3356,21.3626,3915095.2353244,0
+CCEP.US,D,20130530,000000,21.3674,21.4864,21.2504,21.3462,3551059.6597351,0
+CCEP.US,D,20130531,000000,21.2727,21.4642,21.0174,21.0281,7196762.9640737,0
+CCEP.US,D,20130603,000000,21.0387,21.174,20.7283,21.1518,4067112.045707,0
+CCEP.US,D,20130604,000000,21.1808,21.4796,21.1683,21.2959,3827747.462755,0
+CCEP.US,D,20130605,000000,21.2225,21.352,20.9314,20.9536,3929212.3081997,0
+CCEP.US,D,20130606,000000,20.9807,21.0474,20.6113,20.8956,6258257.3532812,0
+CCEP.US,D,20130607,000000,21.0281,21.2572,21.0174,21.0725,3372409.5554669,0
+CCEP.US,D,20130610,000000,21.1315,21.1799,20.97,21.1422,4284124.6827849,0
+CCEP.US,D,20130611,000000,20.8511,20.8511,20.3666,20.4343,7574197.9179682,0
+CCEP.US,D,20130612,000000,20.505,20.8124,20.4246,20.4246,4336307.4897068,0
+CCEP.US,D,20130613,000000,20.4401,20.7148,20.2584,20.6297,2613911.8774304,0
+CCEP.US,D,20130614,000000,20.5503,20.7041,20.3783,20.561,4017407.0430931,0
+CCEP.US,D,20130617,000000,20.7389,20.8511,20.4759,20.5901,3755647.0803016,0
+CCEP.US,D,20130618,000000,20.5717,20.8231,20.5204,20.7583,2982500.7803854,0
+CCEP.US,D,20130619,000000,20.737,20.9951,20.3618,20.3618,5224101.8776885,0
+CCEP.US,D,20130620,000000,20.2526,20.2845,19.6115,19.6733,8571837.83842,0
+CCEP.US,D,20130621,000000,19.8667,19.89,19.3445,19.621,6577897.2114476,0
+CCEP.US,D,20130624,000000,19.4238,19.7071,19.2507,19.5196,6373850.6471637,0
+CCEP.US,D,20130625,000000,19.5988,19.6917,19.2362,19.3755,10930376.614246,0
+CCEP.US,D,20130626,000000,19.5369,19.8667,19.4741,19.8039,11957390.304968,0
+CCEP.US,D,20130627,000000,19.9402,20.2119,19.9151,20.1239,5766819.6159489,0
+CCEP.US,D,20130628,000000,20.1182,20.2071,19.9973,20.0021,10489585.98292,0
+CCEP.US,D,20130701,000000,20.2013,20.2584,20.0224,20.1404,4365042.1602009,0
+CCEP.US,D,20130702,000000,20.0939,20.2883,19.9102,20.0079,3415128.9286563,0
+CCEP.US,D,20130703,000000,19.8223,19.9151,19.6675,19.6675,5024629.323611,0
+CCEP.US,D,20130705,000000,19.8512,19.9876,19.7139,19.8967,3355454.7968564,0
+CCEP.US,D,20130708,000000,19.9537,20.1762,19.8454,20.0872,5158106.0356485,0
+CCEP.US,D,20130709,000000,20.2883,20.4808,20.2119,20.3386,4676678.7931835,0
+CCEP.US,D,20130710,000000,20.3579,20.5388,20.2932,20.4701,3808088.4227314,0
+CCEP.US,D,20130711,000000,20.676,20.8956,20.6586,20.8898,3165746.6118427,0
+CCEP.US,D,20130712,000000,20.8347,20.9884,20.7651,20.9884,4968424.7383277,0
+CCEP.US,D,20130715,000000,20.9632,21.1915,20.9536,21.1354,3749970.6746893,0
+CCEP.US,D,20130716,000000,20.9807,21.2108,20.8801,21.0474,5936399.2604567,0
+CCEP.US,D,20130717,000000,21.0774,21.2108,21.0474,21.0889,3769078.5170099,0
+CCEP.US,D,20130718,000000,21.1915,21.2273,21.0426,21.0725,3708102.400392,0
+CCEP.US,D,20130719,000000,21.1209,21.2108,21.0474,21.147,4372660.6845488,0
+CCEP.US,D,20130722,000000,21.1915,21.3365,21.1673,21.2504,2004407.1784756,0
+CCEP.US,D,20130723,000000,21.3114,21.3849,21.2572,21.3298,4017574.5741023,0
+CCEP.US,D,20130724,000000,21.3723,21.4042,21.2108,21.3365,4910872.6659769,0
+CCEP.US,D,20130725,000000,21.2708,21.7997,21.1209,21.7253,6687332.189531,0
+CCEP.US,D,20130726,000000,21.6198,21.6701,21.4603,21.5338,3475240.5025356,0
+CCEP.US,D,20130729,000000,21.4971,21.6537,21.3413,21.352,1919858.8283862,0
+CCEP.US,D,20130730,000000,21.4323,21.5464,21.2766,21.2823,2372905.0769319,0
+CCEP.US,D,20130731,000000,21.1915,21.5541,21.1915,21.3569,3374040.3974509,0
+CCEP.US,D,20130801,000000,21.5396,21.7504,21.4448,21.6914,3417234.441833,0
+CCEP.US,D,20130802,000000,21.5735,21.7504,21.5038,21.6875,2867683.0930267,0
+CCEP.US,D,20130805,000000,21.6808,21.7862,21.614,21.732,2070800.1310558,0
+CCEP.US,D,20130806,000000,21.6972,21.732,21.5695,21.5792,2692125.0734334,0
+CCEP.US,D,20130807,000000,21.527,21.6005,21.4603,21.5338,3882013.0317288,0
+CCEP.US,D,20130808,000000,21.6653,21.8809,21.5735,21.8104,2668206.4023811,0
+CCEP.US,D,20130809,000000,21.7736,21.9012,21.7039,21.7204,1844903.1797832,0
+CCEP.US,D,20130812,000000,21.6198,21.7862,21.5831,21.7629,2010523.0944515,0
+CCEP.US,D,20130813,000000,21.7736,21.8906,21.7504,21.8229,3424569.6112642,0
+CCEP.US,D,20130814,000000,21.7959,21.8973,21.7678,21.8296,4078268.3699454,0
+CCEP.US,D,20130815,000000,21.6972,21.7736,21.5695,21.6315,5579076.3007955,0
+CCEP.US,D,20130816,000000,21.614,21.6315,21.2766,21.3849,4023082.4145633,0
+CCEP.US,D,20130819,000000,21.4042,21.4197,21.2882,21.3007,2760275.0333254,0
+CCEP.US,D,20130820,000000,21.3056,21.5038,21.2959,21.3636,3632472.4911843,0
+CCEP.US,D,20130821,000000,21.3365,21.3365,21.0667,21.1315,3221485.8332118,0
+CCEP.US,D,20130822,000000,21.1422,21.3674,21.0832,21.3181,2340891.1420551,0
+CCEP.US,D,20130823,000000,21.3674,21.4264,21.2273,21.3849,2791402.708481,0
+CCEP.US,D,20130826,000000,21.4042,21.4767,21.147,21.174,2866567.2537745,0
+CCEP.US,D,20130827,000000,21.0174,21.2225,20.941,21.1035,3572627.7259492,0
+CCEP.US,D,20130828,000000,21.0541,21.1267,20.8801,20.9371,4635034.9277072,0
+CCEP.US,D,20130829,000000,20.8453,21.3674,20.8124,21.3114,4416833.0272928,0
+CCEP.US,D,20130830,000000,21.3413,21.4042,21.174,21.2766,3619193.0733547,0
+CCEP.US,D,20130903,000000,21.8597,21.9911,21.7494,21.9254,7254650.0984427,0
+CCEP.US,D,20130904,000000,21.8896,22.3035,21.8345,22.1556,7631968.1942876,0
+CCEP.US,D,20130905,000000,22.1343,22.1932,21.9196,21.9786,5909720.4643218,0
+CCEP.US,D,20130906,000000,22.0018,22.4012,21.7098,22.1932,4424574.6145424,0
+CCEP.US,D,20130909,000000,22.2407,22.6584,22.2136,22.6313,4226774.2681303,0
+CCEP.US,D,20130910,000000,22.7502,22.8421,22.6313,22.6807,3652910.2401577,0
+CCEP.US,D,20130911,000000,22.7096,22.7502,22.581,22.7096,3166981.3774286,0
+CCEP.US,D,20130912,000000,22.669,22.7676,22.5337,22.5337,3395502.9811778,0
+CCEP.US,D,20130913,000000,22.5385,22.7783,22.4689,22.7096,2696752.8590254,0
+CCEP.US,D,20130916,000000,22.9398,23.1332,22.8798,23.11,4111906.9419541,0
+CCEP.US,D,20130917,000000,23.1332,23.3508,23.0954,23.3333,6552429.3956318,0
+CCEP.US,D,20130918,000000,23.3923,23.7231,23.2076,23.6573,5038593.3434657,0
+CCEP.US,D,20130919,000000,23.6544,23.6882,23.461,23.5055,3256632.1843028,0
+CCEP.US,D,20130920,000000,23.517,23.5509,23.287,23.3508,5301560.1500083,0
+CCEP.US,D,20130923,000000,23.3217,23.3856,23.1718,23.2028,1776956.9458714,0
+CCEP.US,D,20130924,000000,23.2116,23.287,22.9843,23.0008,3603586.8359536,0
+CCEP.US,D,20130925,000000,23.0075,23.1032,22.8702,22.9339,3908858.3247309,0
+CCEP.US,D,20130926,000000,22.9901,23.2425,22.9339,23.2367,3179348.6819863,0
+CCEP.US,D,20130927,000000,23.2028,23.2763,23.0075,23.2028,2874150.6172932,0
+CCEP.US,D,20130930,000000,23.0374,23.2028,22.9272,22.9949,2896224.3789609,0
+CCEP.US,D,20131001,000000,22.9272,23.3749,22.9204,23.3333,3781968.0632936,0
+CCEP.US,D,20131002,000000,23.2116,23.3575,23.0954,23.287,3522549.3980619,0
+CCEP.US,D,20131003,000000,23.1902,23.226,22.8702,23.0239,4505479.6822541,0
+CCEP.US,D,20131004,000000,23.0297,23.1032,22.848,22.9901,4405134.8126297,0
+CCEP.US,D,20131007,000000,22.8189,23.0008,22.6971,22.7561,3260099.6625351,0
+CCEP.US,D,20131008,000000,22.848,22.8915,22.6313,22.6971,4514026.8661465,0
+CCEP.US,D,20131009,000000,22.7783,22.8846,22.581,22.6013,4628722.5247454,0
+CCEP.US,D,20131010,000000,22.7561,23.197,22.7561,23.197,2820567.5820604,0
+CCEP.US,D,20131011,000000,23.2183,23.3798,23.0936,23.3798,1980426.4589015,0
+CCEP.US,D,20131014,000000,23.2821,23.4871,23.1613,23.4687,2041038.5575242,0
+CCEP.US,D,20131015,000000,23.4542,23.5248,23.081,23.1613,2959962.6889455,0
+CCEP.US,D,20131016,000000,23.3333,23.5799,23.2975,23.5055,3641783.9060382,0
+CCEP.US,D,20131017,000000,23.4871,23.9745,23.3798,23.9677,3442274.1228476,0
+CCEP.US,D,20131018,000000,24.1108,24.132,23.9058,24.1282,4940441.8890906,0
+CCEP.US,D,20131021,000000,24.1108,24.1108,23.8942,24.0954,2911009.5075888,0
+CCEP.US,D,20131022,000000,24.2307,24.5624,24.1795,24.4647,4088987.2521046,0
+CCEP.US,D,20131023,000000,24.3313,24.4038,24.1166,24.2888,4032594.4529713,0
+CCEP.US,D,20131024,000000,24.0238,24.1166,22.9147,23.1332,11429339.803144,0
+CCEP.US,D,20131025,000000,22.9204,23.5742,22.8353,23.5509,5242618.1907669,0
+CCEP.US,D,20131028,000000,23.5297,24.0702,23.5297,24.0461,3356792.9766455,0
+CCEP.US,D,20131029,000000,24.0702,24.3564,24.0461,24.3458,3651450.0316089,0
+CCEP.US,D,20131030,000000,24.4251,24.4541,24.0083,24.0131,4180854.2253527,0
+CCEP.US,D,20131031,000000,24.0083,24.0528,23.8488,23.8652,3679376.0030342,0
+CCEP.US,D,20131101,000000,23.9174,24.0344,23.6302,23.8884,3423322.4359738,0
+CCEP.US,D,20131104,000000,23.8178,23.9851,23.7559,23.8816,2328915.7773275,0
+CCEP.US,D,20131105,000000,23.6708,23.7559,23.5055,23.517,3324234.048918,0
+CCEP.US,D,20131106,000000,23.5896,23.812,23.461,23.8014,3263337.5612366,0
+CCEP.US,D,20131107,000000,23.812,23.8536,23.344,23.4137,2600401.8459277,0
+CCEP.US,D,20131108,000000,23.4137,23.636,23.1554,23.6302,2171848.2172618,0
+CCEP.US,D,20131111,000000,23.6544,23.7047,23.5683,23.6708,1285400.2822054,0
+CCEP.US,D,20131112,000000,23.6776,23.8749,23.5742,23.8652,3051465.6441985,0
+CCEP.US,D,20131113,000000,23.6882,23.9919,23.636,23.9919,2618314.2200596,0
+CCEP.US,D,20131114,000000,24.0199,24.2656,23.9851,24.1389,3903157.0997098,0
+CCEP.US,D,20131115,000000,24.132,24.192,23.812,24.0528,2224523.2757908,0
+CCEP.US,D,20131118,000000,24.0895,24.1553,23.9174,23.9967,1583485.5180041,0
+CCEP.US,D,20131119,000000,24.0025,24.0837,23.7231,23.8304,4891245.6843564,0
+CCEP.US,D,20131120,000000,23.8536,24.0209,23.7104,23.7385,1880600.728577,0
+CCEP.US,D,20131121,000000,23.784,24.1621,23.7627,24.134,2098893.6334902,0
+CCEP.US,D,20131122,000000,24.1466,24.1621,23.7965,23.8884,5141589.7532595,0
+CCEP.US,D,20131125,000000,23.9976,24.0673,23.7684,23.8014,2614760.9080384,0
+CCEP.US,D,20131126,000000,23.9174,24.1872,23.8536,24.0721,3534863.9613759,0
+CCEP.US,D,20131127,000000,24.0548,24.2684,23.9976,24.2268,1477197.4341233,0
+CCEP.US,D,20131129,000000,24.2046,24.2559,24.0615,24.1031,1117157.7833447,0
+CCEP.US,D,20131202,000000,24.0905,24.369,24.0905,24.2094,2738723.5133839,0
+CCEP.US,D,20131203,000000,24.1524,24.4212,24.1233,24.4164,2914132.6165246,0
+CCEP.US,D,20131204,000000,24.3661,24.6359,24.1524,24.5469,4481557.9087757,0
+CCEP.US,D,20131205,000000,24.4928,24.5198,24.194,24.2211,2991911.4728743,0
+CCEP.US,D,20131206,000000,24.4628,24.6243,24.4057,24.4754,2685808.5339034,0
+CCEP.US,D,20131209,000000,24.4802,24.5198,24.1292,24.3236,3324944.5044938,0
+CCEP.US,D,20131210,000000,24.3341,24.3341,24.0141,24.0905,2389480.3054167,0
+CCEP.US,D,20131211,000000,24.1572,24.3119,23.9523,24.0972,4228695.7040253,0
+CCEP.US,D,20131212,000000,24.0789,24.1398,23.4909,23.5093,3544696.5838138,0
+CCEP.US,D,20131213,000000,23.4909,23.6467,23.3015,23.3652,2511049.9061007,0
+CCEP.US,D,20131216,000000,23.5325,23.7907,23.459,23.7433,2322795.7247837,0
+CCEP.US,D,20131217,000000,23.7502,23.961,23.6873,23.8759,3088546.8750309,0
+CCEP.US,D,20131218,000000,24.0141,24.3236,23.6186,24.281,3287446.5144227,0
+CCEP.US,D,20131219,000000,24.3293,24.514,24.281,24.3593,3943797.8474154,0
+CCEP.US,D,20131220,000000,24.458,24.8583,24.3835,24.7906,7822166.5626244,0
+CCEP.US,D,20131223,000000,24.8931,24.9869,24.6736,24.7858,2170134.6439152,0
+CCEP.US,D,20131224,000000,24.8583,24.9966,24.7906,24.9463,715814.49981821,0
+CCEP.US,D,20131226,000000,24.9637,25.0594,24.8244,25.0198,1243352.0671946,0
+CCEP.US,D,20131227,000000,25.1068,25.1522,24.9511,25.07,1230058.1713766,0
+CCEP.US,D,20131230,000000,25.1001,25.3109,25.1001,25.3022,4398770.7025663,0
+CCEP.US,D,20131231,000000,25.3592,25.4897,25.3079,25.3592,1622447.8531922,0
+CCEP.US,D,20140102,000000,25.2035,25.3022,24.9685,25.043,5930011.3651267,0
+CCEP.US,D,20140103,000000,24.9192,25.3022,24.8814,25.0952,1999186.8294994,0
+CCEP.US,D,20140106,000000,25.2664,25.3369,24.8873,24.8931,3121587.7129451,0
+CCEP.US,D,20140107,000000,24.9066,25.3476,24.8757,25.2925,2948986.3054205,0
+CCEP.US,D,20140108,000000,25.394,25.4791,25.1803,25.2741,3334281.7728985,0
+CCEP.US,D,20140109,000000,25.2634,25.4839,25.2035,25.4172,2690690.7184353,0
+CCEP.US,D,20140110,000000,25.4414,25.5497,25.2383,25.5148,3188433.6197351,0
+CCEP.US,D,20140113,000000,25.4297,25.6058,25.1581,25.2315,3064629.2381206,0
+CCEP.US,D,20140114,000000,25.307,25.6009,25.307,25.5787,2817390.6977388,0
+CCEP.US,D,20140115,000000,25.6715,25.8185,25.4897,25.7208,2749663.7019377,0
+CCEP.US,D,20140116,000000,25.6579,25.716,25.0952,25.5835,2672749.3883266,0
+CCEP.US,D,20140117,000000,25.5555,25.5884,25.3804,25.4462,2274233.4491149,0
+CCEP.US,D,20140121,000000,25.6522,25.7905,25.572,25.7208,2196624.1920584,0
+CCEP.US,D,20140122,000000,25.8117,25.8765,25.6648,25.7866,3038258.6163111,0
+CCEP.US,D,20140123,000000,25.5951,25.6522,25.3176,25.3872,2427766.311716,0
+CCEP.US,D,20140124,000000,25.2567,25.3176,25.014,25.014,3419236.5408064,0
+CCEP.US,D,20140127,000000,25.0265,25.1581,24.8931,24.8998,3294656.552668,0
+CCEP.US,D,20140128,000000,24.9463,25.3022,24.924,25.2799,3339961.2809368,0
+CCEP.US,D,20140129,000000,25.1068,25.1068,24.7567,24.7906,4039815.866779,0
+CCEP.US,D,20140130,000000,24.9511,25.2983,24.9327,25.1977,2222281.255866,0
+CCEP.US,D,20140131,000000,24.865,25.1426,24.6736,24.8767,3601717.1071602,0
+CCEP.US,D,20140203,000000,24.9396,25.1068,24.1688,24.2094,4156174.4257651,0
+CCEP.US,D,20140204,000000,24.341,24.7036,24.2752,24.6803,6047226.1937149,0
+CCEP.US,D,20140205,000000,24.7635,25.0198,24.3177,24.9637,5672498.6236594,0
+CCEP.US,D,20140206,000000,24.6803,25.4356,24.6736,25.3998,4180324.7446325,0
+CCEP.US,D,20140207,000000,25.5555,25.7498,25.424,25.5148,4119806.7529347,0
+CCEP.US,D,20140210,000000,25.452,25.7208,25.3176,25.7102,2435273.1487245,0
+CCEP.US,D,20140211,000000,25.7498,26.0786,25.6058,26.0486,3702835.5150244,0
+CCEP.US,D,20140212,000000,26.1076,26.3068,26.0544,26.1454,5995934.8172243,0
+CCEP.US,D,20140213,000000,25.9984,26.4306,25.9452,26.4132,4862513.0821463,0
+CCEP.US,D,20140214,000000,26.186,26.5379,26.1241,26.5196,3203385.2452302,0
+CCEP.US,D,20140218,000000,26.4655,26.7226,26.3919,26.6298,3676203.2552808,0
+CCEP.US,D,20140219,000000,26.5505,26.741,26.4615,26.5196,2990512.2787053,0
+CCEP.US,D,20140220,000000,26.566,27.0031,26.5099,26.9382,4675599.1489025,0
+CCEP.US,D,20140221,000000,27.0031,27.2738,26.8958,27.2032,4719820.0963219,0
+CCEP.US,D,20140224,000000,27.2506,27.5195,27.1404,27.1539,5029582.8639432,0
+CCEP.US,D,20140225,000000,27.2274,27.3008,26.974,27.0031,3620164.1327225,0
+CCEP.US,D,20140226,000000,27.0892,27.1288,26.6975,26.7042,3652533.8124582,0
+CCEP.US,D,20140227,000000,26.6975,26.9683,26.566,26.8648,2790656.0579341,0
+CCEP.US,D,20140228,000000,26.9054,27.268,26.859,27.0553,2917824.503578,0
+CCEP.US,D,20140303,000000,26.8184,26.9857,26.6636,26.6858,3782524.4317067,0
+CCEP.US,D,20140304,000000,26.859,27.0659,26.6811,26.974,5373193.1002633,0
+CCEP.US,D,20140305,000000,26.9683,27.4518,26.9683,27.4208,4028202.4517625,0
+CCEP.US,D,20140306,000000,27.4372,27.6519,27.3956,27.5813,3655735.5161884,0
+CCEP.US,D,20140307,000000,27.6442,27.6732,27.3192,27.3956,3480576.6754195,0
+CCEP.US,D,20140310,000000,27.3889,27.4208,27.1423,27.1916,2517139.9685257,0
+CCEP.US,D,20140311,000000,27.2844,27.3077,26.974,27.1066,3126229.9765256,0
+CCEP.US,D,20140312,000000,26.9683,27.1616,26.8996,27.1007,2029926.701393,0
+CCEP.US,D,20140313,000000,27.2226,27.2525,26.7333,26.7487,2743850.7895772,0
+CCEP.US,D,20140314,000000,26.7216,27.1656,26.7216,26.8638,3143418.4512353,0
+CCEP.US,D,20140317,000000,27.1123,27.6973,27.0098,27.6577,4546147.3176525,0
+CCEP.US,D,20140318,000000,27.6519,27.7186,27.4991,27.5417,2581466.7053263,0
+CCEP.US,D,20140319,000000,27.5359,27.5698,27.2341,27.4759,3860514.2530309,0
+CCEP.US,D,20140320,000000,27.3956,27.6858,27.3502,27.5852,3609842.3611036,0
+CCEP.US,D,20140321,000000,27.5852,27.6577,27.2816,27.3667,5890910.4549063,0
+CCEP.US,D,20140324,000000,27.3667,27.4701,26.829,26.8483,3562650.323627,0
+CCEP.US,D,20140325,000000,27.0611,27.1123,26.8,26.8996,4042759.0350014,0
+CCEP.US,D,20140326,000000,26.9972,27.0098,26.74,26.7448,2649701.464865,0
+CCEP.US,D,20140327,000000,26.7333,26.859,26.6211,26.829,4069202.0467532,0
+CCEP.US,D,20140328,000000,26.9093,27.09,26.8948,27.0659,1650300.4005333,0
+CCEP.US,D,20140331,000000,27.2341,27.7544,27.21,27.592,3997246.4441842,0
+CCEP.US,D,20140401,000000,27.5059,27.6191,27.239,27.4991,3077134.0835685,0
+CCEP.US,D,20140402,000000,27.5359,27.706,27.4701,27.6142,3736703.6665641,0
+CCEP.US,D,20140403,000000,27.6915,27.6915,27.3889,27.5359,2785536.020735,0
+CCEP.US,D,20140404,000000,27.6858,27.6858,27.0698,27.0833,3041226.6039421,0
+CCEP.US,D,20140407,000000,27.0698,27.1423,26.5583,26.5757,5222979.833584,0
+CCEP.US,D,20140408,000000,26.6955,26.7448,26.2749,26.685,6834178.289755,0
+CCEP.US,D,20140409,000000,26.8107,26.8638,26.6143,26.8416,2918240.2286747,0
+CCEP.US,D,20140410,000000,26.8358,27.1916,26.5524,26.5524,4149248.7765784,0
+CCEP.US,D,20140411,000000,26.5698,26.6492,26.1241,26.1347,3432178.8283337,0
+CCEP.US,D,20140414,000000,26.2972,26.4316,26.0796,26.2062,4739088.2306575,0
+CCEP.US,D,20140415,000000,26.1463,26.1879,25.5342,25.7431,7806457.9451622,0
+CCEP.US,D,20140416,000000,25.7141,25.9926,25.6957,25.9094,7991494.9106184,0
+CCEP.US,D,20140417,000000,25.8958,26.1937,25.7663,26.1096,4035431.1045645,0
+CCEP.US,D,20140421,000000,26.1937,26.2517,26.0332,26.0728,3984432.3902689,0
+CCEP.US,D,20140422,000000,26.0429,26.0912,25.9016,25.9394,5260897.6853201,0
+CCEP.US,D,20140423,000000,25.9984,26.097,25.9752,26.0158,4880159.6817761,0
+CCEP.US,D,20140424,000000,27.0098,27.0098,25.9984,26.8715,7548327.820902,0
+CCEP.US,D,20140425,000000,26.8638,26.8638,26.4161,26.4316,4946955.9497486,0
+CCEP.US,D,20140428,000000,26.4877,26.7884,26.4026,26.5583,4179453.9970417,0
+CCEP.US,D,20140429,000000,26.3493,26.4683,26.1705,26.3087,6572494.8534737,0
+CCEP.US,D,20140430,000000,26.1608,26.2865,26.0544,26.2517,3467554.7589556,0
+CCEP.US,D,20140501,000000,26.3223,26.5302,26.1773,26.4877,2567977.3566643,0
+CCEP.US,D,20140502,000000,26.245,26.7535,26.245,26.7216,3751893.1447263,0
+CCEP.US,D,20140505,000000,26.6143,26.9566,26.6143,26.8,2157621.5253311,0
+CCEP.US,D,20140506,000000,26.7023,26.8822,26.6143,26.6347,2085000.9694358,0
+CCEP.US,D,20140507,000000,26.7662,26.9093,26.5815,26.859,1881788.9577715,0
+CCEP.US,D,20140508,000000,26.8358,26.9799,26.5583,26.6801,2104416.9860818,0
+CCEP.US,D,20140509,000000,26.6676,27.1355,26.5882,27.1239,2457875.3569704,0
+CCEP.US,D,20140512,000000,27.149,27.4817,27.1123,27.4518,4038031.9717743,0
+CCEP.US,D,20140513,000000,27.4701,27.5755,27.3502,27.4633,1947248.080097,0
+CCEP.US,D,20140514,000000,27.4701,27.5233,27.2757,27.3135,2324284.8893094,0
+CCEP.US,D,20140515,000000,27.1423,27.2226,26.8,26.8948,2267227.1368498,0
+CCEP.US,D,20140516,000000,26.9054,26.9683,26.6443,26.9499,3222803.3301602,0
+CCEP.US,D,20140519,000000,26.9286,27.2284,26.829,27.0379,2609855.9723819,0
+CCEP.US,D,20140520,000000,27.0243,27.149,26.7884,26.9054,2023427.1187235,0
+CCEP.US,D,20140521,000000,26.9054,27.0098,26.5641,26.5757,3812623.1355406,0
+CCEP.US,D,20140522,000000,26.5524,26.6211,26.2169,26.4683,4845977.1510587,0
+CCEP.US,D,20140523,000000,26.5409,26.6269,26.4277,26.4877,3633160.1956355,0
+CCEP.US,D,20140527,000000,26.536,26.6405,26.1608,26.1705,5932459.1793158,0
+CCEP.US,D,20140528,000000,26.183,26.5302,26.183,26.4877,5657939.9721365,0
+CCEP.US,D,20140529,000000,26.6549,26.6733,26.3891,26.5583,3761469.2999403,0
+CCEP.US,D,20140530,000000,26.4944,26.507,26.2972,26.3677,4299867.4269341,0
+CCEP.US,D,20140602,000000,26.3891,26.6037,26.2285,26.3784,5481712.8626487,0
+CCEP.US,D,20140603,000000,26.303,26.5118,26.128,26.3842,3879212.5751068,0
+CCEP.US,D,20140604,000000,26.4093,26.7778,26.4093,26.6907,3379950.5191624,0
+CCEP.US,D,20140605,000000,26.802,26.802,26.0245,26.1995,6232520.6605371,0
+CCEP.US,D,20140606,000000,26.2642,26.566,26.1927,26.5235,2483799.2294221,0
+CCEP.US,D,20140609,000000,26.5176,26.6694,26.4277,26.594,2239998.1771539,0
+CCEP.US,D,20140610,000000,26.4316,26.5302,26.2217,26.2962,4553546.6038897,0
+CCEP.US,D,20140611,000000,26.2575,26.3446,25.9897,26.0013,5033698.7492295,0
+CCEP.US,D,20140612,000000,26.0138,26.2276,25.9529,26.0013,2377901.0170873,0
+CCEP.US,D,20140613,000000,25.9259,26.0138,25.7343,25.8988,3813435.9711776,0
+CCEP.US,D,20140616,000000,25.7508,26.0177,25.5352,25.979,3392689.0807094,0
+CCEP.US,D,20140617,000000,25.9722,26.2642,25.9123,26.245,3478881.7166293,0
+CCEP.US,D,20140618,000000,26.2711,26.7671,26.1385,26.6858,15796168.960776,0
+CCEP.US,D,20140619,000000,26.7671,27.6587,26.6636,27.6094,13051072.03005,0
+CCEP.US,D,20140620,000000,27.6635,27.7563,27.4585,27.6635,5957191.7201471,0
+CCEP.US,D,20140623,000000,27.6693,27.767,27.5165,27.6393,3076177.502189,0
+CCEP.US,D,20140624,000000,27.5417,27.5417,27.3028,27.356,2727477.2187887,0
+CCEP.US,D,20140625,000000,27.3309,27.6258,27.2448,27.621,3205214.6424843,0
+CCEP.US,D,20140626,000000,27.5765,27.7563,27.4266,27.6751,2773660.9677844,0
+CCEP.US,D,20140627,000000,27.6094,27.9594,27.5968,27.8376,7377759.5366119,0
+CCEP.US,D,20140630,000000,27.8085,27.9198,27.6462,27.7563,9436962.7989237,0
+CCEP.US,D,20140701,000000,27.8821,27.913,27.5069,27.8434,7825854.3131096,0
+CCEP.US,D,20140702,000000,27.8946,28.1345,27.8192,27.9063,2575291.8432548,0
+CCEP.US,D,20140703,000000,27.8434,27.9807,27.8259,27.856,2597843.3785411,0
+CCEP.US,D,20140707,000000,27.8724,28.0755,27.7563,27.9942,2976664.0827583,0
+CCEP.US,D,20140708,000000,27.8821,27.9237,27.5108,27.6529,3174419.9610629,0
+CCEP.US,D,20140709,000000,27.7254,27.9546,27.7254,27.8491,3295050.5607821,0
+CCEP.US,D,20140710,000000,27.5968,28.2321,27.5668,28.1509,4432086.6222611,0
+CCEP.US,D,20140711,000000,28.0755,28.2834,27.913,28.0803,4596934.0328316,0
+CCEP.US,D,20140714,000000,28.1751,28.2456,28.0803,28.1509,3534076.9792898,0
+CCEP.US,D,20140715,000000,28.1161,28.2321,27.8879,28.0116,3331385.1410675,0
+CCEP.US,D,20140716,000000,28.1276,28.1895,28.0174,28.145,2999998.4635625,0
+CCEP.US,D,20140717,000000,28.1228,28.3887,28.0532,28.1044,4156977.9541237,0
+CCEP.US,D,20140718,000000,28.1751,28.3956,28.0638,28.3317,4494548.8009786,0
+CCEP.US,D,20140721,000000,28.3133,28.3192,27.9991,28.1751,2477191.0618393,0
+CCEP.US,D,20140722,000000,28.1683,28.3384,28.0397,28.1393,4985607.0081851,0
+CCEP.US,D,20140723,000000,28.2321,28.3588,28.1509,28.3269,5531217.2417084,0
+CCEP.US,D,20140724,000000,28.3192,28.5648,28.1808,28.3462,3989235.9800064,0
+CCEP.US,D,20140725,000000,28.352,28.4245,27.8821,27.913,3802098.6720836,0
+CCEP.US,D,20140728,000000,27.9198,27.9681,27.6026,27.7254,3437266.8071299,0
+CCEP.US,D,20140729,000000,27.8192,27.9362,27.6587,27.7147,2907347.6106543,0
+CCEP.US,D,20140730,000000,27.856,27.856,27.1162,27.1268,4328474.8979584,0
+CCEP.US,D,20140731,000000,27.0224,27.0224,26.3446,26.4026,4880854.6252215,0
+CCEP.US,D,20140801,000000,26.4026,26.4374,26.2111,26.3214,3983428.238356,0
+CCEP.US,D,20140804,000000,26.3745,26.4316,26.0892,26.1454,3565013.3381695,0
+CCEP.US,D,20140805,000000,26.1173,26.2749,25.8262,25.9597,3089954.342336,0
+CCEP.US,D,20140806,000000,25.9036,26.3958,25.863,26.3745,3913125.1947539,0
+CCEP.US,D,20140807,000000,26.4548,26.5176,26.1686,26.2642,2734174.3225862,0
+CCEP.US,D,20140808,000000,26.3145,26.7468,26.1927,26.7236,3009138.2108392,0
+CCEP.US,D,20140811,000000,26.7555,26.9827,26.7284,26.8135,2065576.6796535,0
+CCEP.US,D,20140812,000000,26.7778,26.8677,26.6414,26.8203,1730694.6020812,0
+CCEP.US,D,20140813,000000,26.8909,27.239,26.8513,27.2149,3322308.4764549,0
+CCEP.US,D,20140814,000000,27.2149,27.4015,27.1848,27.3841,2737975.8286949,0
+CCEP.US,D,20140815,000000,27.4633,27.9063,27.3782,27.5813,2494800.4323558,0
+CCEP.US,D,20140818,000000,27.6809,27.9237,27.6393,27.7911,2370464.501737,0
+CCEP.US,D,20140819,000000,27.7786,29.0424,27.7495,28.0755,3877818.5516481,0
+CCEP.US,D,20140820,000000,28.0397,28.1751,27.6635,27.7032,2535135.0740201,0
+CCEP.US,D,20140821,000000,27.6867,27.796,27.621,27.6326,1637044.7679703,0
+CCEP.US,D,20140822,000000,27.6151,27.7032,27.3444,27.3598,2012955.3965101,0
+CCEP.US,D,20140825,000000,27.4885,27.592,27.3841,27.5233,2759978.2345624,0
+CCEP.US,D,20140826,000000,27.592,27.8434,27.531,27.592,1429603.1153962,0
+CCEP.US,D,20140827,000000,27.5698,27.7196,27.4817,27.7147,1478646.2671097,0
+CCEP.US,D,20140828,000000,27.6326,27.796,27.5668,27.6529,1294717.9019115,0
+CCEP.US,D,20140829,000000,27.6462,27.7786,27.5475,27.7563,1981176.2118746,0
+CCEP.US,D,20140902,000000,27.7911,27.9063,27.3657,27.4314,3170917.3220014,0
+CCEP.US,D,20140903,000000,27.1955,27.9575,27.1577,27.9449,3595516.3915379,0
+CCEP.US,D,20140904,000000,27.9091,27.9091,27.0118,27.0785,5903003.7118256,0
+CCEP.US,D,20140905,000000,27.1027,27.4633,26.9625,27.4633,2196341.8712837,0
+CCEP.US,D,20140908,000000,27.3956,27.4817,27.0669,27.1791,1862539.4379926,0
+CCEP.US,D,20140909,000000,27.0669,27.1094,26.8764,26.9093,2239227.7413402,0
+CCEP.US,D,20140910,000000,26.8764,26.9451,26.6704,26.743,3377748.8307768,0
+CCEP.US,D,20140911,000000,26.7062,26.8822,26.624,26.8222,2775341.448586,0
+CCEP.US,D,20140912,000000,26.7527,26.7806,26.361,26.3891,2710486.265207,0
+CCEP.US,D,20140915,000000,26.5253,26.5253,26.1985,26.3958,3102987.6343621,0
+CCEP.US,D,20140916,000000,26.4384,26.6056,26.2208,26.5843,4937982.6993391,0
+CCEP.US,D,20140917,000000,26.6114,26.8996,26.5138,26.7942,4087574.6140891,0
+CCEP.US,D,20140918,000000,26.9576,27.0118,26.6704,26.6994,3258789.404581,0
+CCEP.US,D,20140919,000000,26.8879,27.0862,26.7371,27.0215,6099700.6286898,0
+CCEP.US,D,20140922,000000,26.9354,27.005,26.8473,26.9354,3207364.6237683,0
+CCEP.US,D,20140923,000000,26.7942,26.8164,26.2962,26.3145,4184597.8195076,0
+CCEP.US,D,20140924,000000,26.3958,26.7584,26.3388,26.7371,2358557.3903835,0
+CCEP.US,D,20140925,000000,26.5843,26.6008,26.2044,26.2807,2297928.7454883,0
+CCEP.US,D,20140926,000000,26.2856,26.4645,26.0825,26.4432,2961288.4590302,0
+CCEP.US,D,20140929,000000,26.2101,26.3958,26.1115,26.3446,2015818.935796,0
+CCEP.US,D,20140930,000000,26.303,26.3842,25.9026,25.9065,5507995.5823855,0
+CCEP.US,D,20141001,000000,25.9103,25.9635,25.452,25.5633,5809367.3215611,0
+CCEP.US,D,20141002,000000,25.4675,25.6019,25.2335,25.4733,4522877.0536541,0
+CCEP.US,D,20141003,000000,25.5023,25.8107,25.362,25.7431,5560304.5546353,0
+CCEP.US,D,20141006,000000,26.0621,26.1918,25.4965,25.6019,2715115.0849411,0
+CCEP.US,D,20141007,000000,25.4782,25.5158,24.8177,24.8486,6583682.2019732,0
+CCEP.US,D,20141008,000000,24.8834,25.3214,24.7819,25.304,6328996.8048208,0
+CCEP.US,D,20141009,000000,25.304,25.3786,24.5208,24.5498,4431322.3912996,0
+CCEP.US,D,20141010,000000,24.5498,24.6581,24.2539,24.2597,5491314.8714135,0
+CCEP.US,D,20141013,000000,24.2888,24.3071,23.5934,23.6176,4810722.2150545,0
+CCEP.US,D,20141014,000000,23.6389,23.7975,23.3198,23.6457,10104186.067096,0
+CCEP.US,D,20141015,000000,23.3943,23.4939,22.905,23.3662,7428565.9004896,0
+CCEP.US,D,20141016,000000,22.9204,23.5934,22.8044,23.3662,8080205.6823857,0
+CCEP.US,D,20141017,000000,23.5867,24.1591,23.4745,24.0083,3832593.4523157,0
+CCEP.US,D,20141020,000000,23.9735,24.5924,23.9212,24.4764,4363578.849226,0
+CCEP.US,D,20141021,000000,24.28,24.5102,24.1708,24.3216,4669183.3317375,0
+CCEP.US,D,20141022,000000,24.2945,24.4473,24.0083,24.1302,6562445.0612092,0
+CCEP.US,D,20141023,000000,24.7693,25.3214,24.575,24.6446,7881564.5785018,0
+CCEP.US,D,20141024,000000,24.7074,24.866,24.2539,24.75,4826388.4326934,0
+CCEP.US,D,20141027,000000,24.6213,24.924,24.4879,24.75,4329478.0157292,0
+CCEP.US,D,20141028,000000,24.9085,25.3012,24.7761,25.2953,3281875.5912977,0
+CCEP.US,D,20141029,000000,25.2692,25.3273,24.9424,25.1136,2543793.9452519,0
+CCEP.US,D,20141030,000000,25.0884,25.3089,25.0014,25.188,2468238.4942704,0
+CCEP.US,D,20141031,000000,25.3273,25.5091,25.188,25.3157,3394212.3719221,0
+CCEP.US,D,20141103,000000,25.3456,25.4162,25.0188,25.0884,2808711.1436664,0
+CCEP.US,D,20141104,000000,25.07,25.07,24.6852,24.8139,3368001.0079855,0
+CCEP.US,D,20141105,000000,25.1484,25.1484,24.5267,24.6388,3915208.9909479,0
+CCEP.US,D,20141106,000000,24.7026,25.0884,24.6049,25.0304,3347453.6399568,0
+CCEP.US,D,20141107,000000,25.0014,25.1001,24.8254,24.9483,2619953.3351798,0
+CCEP.US,D,20141110,000000,24.9483,25.0014,24.7567,24.8902,1787337.6635861,0
+CCEP.US,D,20141111,000000,24.9666,25.0246,24.7819,24.8486,2249881.4725513,0
+CCEP.US,D,20141112,000000,24.7635,25.0884,24.6213,25.0304,2310097.4947758,0
+CCEP.US,D,20141113,000000,25.0749,25.1755,24.7916,24.954,1511332.3943071,0
+CCEP.US,D,20141114,000000,24.8902,24.9424,24.5498,24.6968,2333056.4820226,0
+CCEP.US,D,20141117,000000,24.7567,25.2953,24.69,25.2596,2727446.1945277,0
+CCEP.US,D,20141118,000000,25.2761,25.5797,25.1581,25.4782,4170218.0745561,0
+CCEP.US,D,20141119,000000,25.4162,25.6377,25.3776,25.5903,4177559.4488395,0
+CCEP.US,D,20141120,000000,25.4897,26.1666,25.4568,25.8262,6328932.6880148,0
+CCEP.US,D,20141121,000000,26.1096,26.1096,25.6261,25.6812,4117549.2208793,0
+CCEP.US,D,20141124,000000,25.686,26.038,25.686,25.7566,3914838.7681005,0
+CCEP.US,D,20141125,000000,25.8321,25.9742,25.7566,25.7682,3667406.8431588,0
+CCEP.US,D,20141126,000000,25.8137,25.9036,25.6561,25.7266,1674753.7230159,0
+CCEP.US,D,20141128,000000,25.7808,25.9123,25.686,25.8069,1296976.4681088,0
+CCEP.US,D,20141201,000000,25.6261,25.863,25.5506,25.5574,2894869.6528993,0
+CCEP.US,D,20141202,000000,25.5158,26.1734,25.5158,26.156,4941200.949342,0
+CCEP.US,D,20141203,000000,26.1965,26.2555,25.4675,25.7866,6633228.9808562,0
+CCEP.US,D,20141204,000000,25.7325,25.8736,25.5738,25.6261,3101357.8265201,0
+CCEP.US,D,20141205,000000,25.6029,26.0032,25.5845,25.9606,4176203.688636,0
+CCEP.US,D,20141208,000000,25.9123,25.95,25.5158,25.5971,3856646.5618321,0
+CCEP.US,D,20141209,000000,25.362,25.7325,25.3447,25.686,3355096.9837134,0
+CCEP.US,D,20141210,000000,25.6213,25.7808,25.5506,25.6908,4179613.2549146,0
+CCEP.US,D,20141211,000000,25.686,26.2092,25.5681,26.009,5418140.0153891,0
+CCEP.US,D,20141212,000000,25.7749,25.9374,25.3447,25.3553,4043668.0458473,0
+CCEP.US,D,20141215,000000,25.3911,25.5023,24.8206,24.8806,4098282.1206858,0
+CCEP.US,D,20141216,000000,24.7393,25.2393,24.5701,24.5875,3533146.2514612,0
+CCEP.US,D,20141217,000000,24.6117,25.1803,24.5334,25.1106,3275571.4614721,0
+CCEP.US,D,20141218,000000,25.362,26.0864,25.2741,26.0148,6264946.1839425,0
+CCEP.US,D,20141219,000000,26.1618,26.5253,26.0922,26.3127,6935656.5790461,0
+CCEP.US,D,20141222,000000,26.4374,26.4886,26.1289,26.2256,3596983.8390809,0
+CCEP.US,D,20141223,000000,26.3426,26.654,26.3426,26.625,2308424.2529685,0
+CCEP.US,D,20141224,000000,26.6666,26.7662,26.4819,26.4886,908688.19359109,0
+CCEP.US,D,20141226,000000,26.5437,26.7082,26.5021,26.5253,1095097.4655235,0
+CCEP.US,D,20141229,000000,26.448,26.7333,26.3542,26.6385,1435881.3916709,0
+CCEP.US,D,20141230,000000,26.6017,26.7207,26.3242,26.3426,1686702.2000507,0
+CCEP.US,D,20141231,000000,26.3542,26.4277,25.9433,25.9742,2273187.9315208,0
+CCEP.US,D,20150102,000000,25.9916,26.0322,25.6029,25.7749,2794812.2747597,0
+CCEP.US,D,20150105,000000,25.9317,26.361,25.8436,25.9742,4588594.7114876,0
+CCEP.US,D,20150106,000000,26.009,26.0979,25.0923,25.2674,4447071.3403011,0
+CCEP.US,D,20150107,000000,25.5265,25.8204,25.3669,25.6561,4324898.8348125,0
+CCEP.US,D,20150108,000000,25.9606,26.1908,25.8137,25.8862,4439906.8043051,0
+CCEP.US,D,20150109,000000,25.8862,25.98,25.6492,25.7082,2026039.3614957,0
+CCEP.US,D,20150112,000000,25.6957,25.8011,25.4105,25.5023,2157727.0078183,0
+CCEP.US,D,20150113,000000,25.6145,25.7266,25.0507,25.3196,4078867.1381819,0
+CCEP.US,D,20150114,000000,25.0546,25.5091,24.9386,25.4356,3460267.1600579,0
+CCEP.US,D,20150115,000000,25.6492,25.7082,24.6977,24.8206,8260932.3438537,0
+CCEP.US,D,20150116,000000,24.8157,25.3341,24.7393,25.3273,4701361.6951973,0
+CCEP.US,D,20150120,000000,25.4568,25.6435,25.1977,25.4965,4525844.0071433,0
+CCEP.US,D,20150121,000000,25.4105,26.009,25.3553,25.8011,2754405.2431533,0
+CCEP.US,D,20150122,000000,25.9433,26.0187,25.6763,25.9259,4452576.078336,0
+CCEP.US,D,20150123,000000,25.7682,25.8988,25.4404,25.4617,3047710.6744813,0
+CCEP.US,D,20150126,000000,25.3398,25.5091,25.0043,25.4356,4797633.0793586,0
+CCEP.US,D,20150127,000000,25.1397,25.4617,24.9501,25.3727,3328295.1246766,0
+CCEP.US,D,20150128,000000,25.4965,25.5845,25.0285,25.0546,2440209.108642,0
+CCEP.US,D,20150129,000000,25.0671,25.3341,24.8206,25.2209,3431947.1805186,0
+CCEP.US,D,20150130,000000,24.9811,25.2393,24.6977,24.7268,4833424.7350774,0
+CCEP.US,D,20150202,000000,24.7973,25.0217,24.5701,24.8689,5732242.0429755,0
+CCEP.US,D,20150203,000000,24.9231,25.3273,24.9231,25.3031,5754273.4048198,0
+CCEP.US,D,20150204,000000,25.1977,25.5641,25.0671,25.2799,3709071.3914758,0
+CCEP.US,D,20150205,000000,25.3273,25.4356,25.2674,25.3669,3073671.7760462,0
+CCEP.US,D,20150206,000000,25.3273,25.4027,24.8206,24.9231,5733325.8238247,0
+CCEP.US,D,20150209,000000,24.9057,25.0923,24.8206,24.8921,4716806.6064414,0
+CCEP.US,D,20150210,000000,25.2644,25.8069,25.016,25.6377,6489510.1261362,0
+CCEP.US,D,20150211,000000,25.6377,25.7383,25.2509,25.3969,5257998.9852051,0
+CCEP.US,D,20150212,000000,25.7953,26.1096,25.3515,26.0496,8615230.4380721,0
+CCEP.US,D,20150213,000000,25.95,25.9675,25.4162,25.6628,6978318.0402818,0
+CCEP.US,D,20150217,000000,25.5738,25.8929,25.5641,25.7749,5320966.8593761,0
+CCEP.US,D,20150218,000000,25.6318,25.9857,25.5738,25.9539,6868112.6263846,0
+CCEP.US,D,20150219,000000,26.0255,26.2691,25.9036,26.1202,4756420.4511095,0
+CCEP.US,D,20150220,000000,26.0429,26.3735,25.8495,26.2624,3436684.585166,0
+CCEP.US,D,20150223,000000,26.1965,26.4374,26.0864,26.3301,3601704.6974558,0
+CCEP.US,D,20150224,000000,26.3958,26.7391,26.3493,26.625,5501923.1003751,0
+CCEP.US,D,20150225,000000,26.654,26.9663,26.5853,26.9305,6153590.8041062,0
+CCEP.US,D,20150226,000000,26.9479,27.149,26.8426,27.1123,6660119.7761076,0
+CCEP.US,D,20150227,000000,27.1007,27.1935,26.9412,27.1355,7006108.5391009,0
+CCEP.US,D,20150302,000000,27.149,27.2545,27.0659,27.2545,4917062.0060369,0
+CCEP.US,D,20150303,000000,27.1771,27.2545,26.9305,26.9479,4231114.5622376,0
+CCEP.US,D,20150304,000000,26.8058,26.8735,26.3262,26.5051,4226274.777529,0
+CCEP.US,D,20150305,000000,26.652,26.652,26.2276,26.2333,3969408.3748317,0
+CCEP.US,D,20150306,000000,25.9916,26.1569,25.4994,25.7905,6134154.1046195,0
+CCEP.US,D,20150309,000000,25.919,25.9259,25.5835,25.7247,4413594.0944494,0
+CCEP.US,D,20150310,000000,25.5188,25.6609,25.2644,25.2963,4608021.0695539,0
+CCEP.US,D,20150311,000000,25.2644,25.2828,24.9173,25.0788,3726925.8536539,0
+CCEP.US,D,20150312,000000,25.1987,25.394,25.1116,25.2644,3930996.2032045,0
+CCEP.US,D,20150313,000000,25.1571,25.2335,24.6031,24.7316,4559117.5270147,0
+CCEP.US,D,20150316,000000,24.926,25.0546,24.7635,25.0546,3622183.8121105,0
+CCEP.US,D,20150317,000000,24.8679,24.9221,24.5362,24.6706,7440652.9525566,0
+CCEP.US,D,20150318,000000,24.6562,25.2963,24.2472,25.2035,7045201.176185,0
+CCEP.US,D,20150319,000000,25.187,25.424,25.0324,25.2963,4770465.1340427,0
+CCEP.US,D,20150320,000000,25.4704,25.6676,25.3466,25.572,5838032.7045391,0
+CCEP.US,D,20150323,000000,25.5613,25.7605,25.513,25.6676,3136711.0060173,0
+CCEP.US,D,20150324,000000,26.1096,26.2517,25.8988,26.038,6212672.3725218,0
+CCEP.US,D,20150325,000000,26.2276,26.2391,25.8784,26.0322,4997041.5166301,0
+CCEP.US,D,20150326,000000,25.919,26.0148,25.6116,25.8311,5306024.5411594,0
+CCEP.US,D,20150327,000000,25.7741,26.0255,25.7064,26.0032,2994907.3823403,0
+CCEP.US,D,20150330,000000,26.0496,26.4519,25.9675,26.4239,2958358.7346543,0
+CCEP.US,D,20150331,000000,26.1975,26.3755,26.0815,26.1211,2841563.7677309,0
+CCEP.US,D,20150401,000000,26.0989,26.2865,25.98,26.2807,2564262.7184863,0
+CCEP.US,D,20150402,000000,26.1502,26.5292,26.1502,26.4615,5004316.7058235,0
+CCEP.US,D,20150406,000000,26.4122,27.1143,26.3455,27.0089,3766016.4224539,0
+CCEP.US,D,20150407,000000,26.9837,27.2022,26.8774,27.0427,3119996.1683583,0
+CCEP.US,D,20150408,000000,27.0553,27.3028,26.8958,27.0205,3580222.4650304,0
+CCEP.US,D,20150409,000000,27.0233,27.3319,27.0089,27.268,2673761.8133757,0
+CCEP.US,D,20150410,000000,27.1839,27.268,26.8426,27.0205,4455559.5780976,0
+CCEP.US,D,20150413,000000,26.8657,26.9015,26.6579,26.682,2794560.978246,0
+CCEP.US,D,20150414,000000,26.5757,26.6579,26.2276,26.4122,3662284.7376756,0
+CCEP.US,D,20150415,000000,26.536,26.7313,26.4306,26.7197,3218420.6362297,0
+CCEP.US,D,20150416,000000,26.682,26.9963,26.6424,26.8541,2662191.8323245,0
+CCEP.US,D,20150417,000000,26.6221,26.7942,26.4663,26.6453,3642996.9546414,0
+CCEP.US,D,20150420,000000,26.6579,26.7594,26.536,26.6453,2097968.0763718,0
+CCEP.US,D,20150421,000000,26.5708,26.6771,26.2149,26.245,3096308.1109791,0
+CCEP.US,D,20150422,000000,26.3503,26.6365,26.2517,26.5892,3072946.8424819,0
+CCEP.US,D,20150423,000000,26.4993,26.8426,26.4403,26.6579,2292501.5681057,0
+CCEP.US,D,20150424,000000,26.7246,26.9721,26.6579,26.8299,2500274.1461299,0
+CCEP.US,D,20150427,000000,26.9063,27.0427,26.652,26.7129,6016216.410751,0
+CCEP.US,D,20150428,000000,26.7652,26.917,26.6104,26.7942,4793374.4824719,0
+CCEP.US,D,20150429,000000,26.7594,26.8958,26.536,26.5825,4185492.352365,0
+CCEP.US,D,20150430,000000,26.4993,27.1007,26.0322,26.245,4514107.529225,0
+CCEP.US,D,20150501,000000,26.4122,27.2748,26.1569,27.2129,8541386.4921531,0
+CCEP.US,D,20150504,000000,27.1684,27.1791,26.917,26.9721,3186796.5728989,0
+CCEP.US,D,20150505,000000,26.9364,27.0765,26.3223,26.3455,5146794.5901053,0
+CCEP.US,D,20150506,000000,26.4239,26.6771,26.3145,26.6453,3015114.5176406,0
+CCEP.US,D,20150507,000000,26.6579,26.8899,26.5534,26.8107,1808602.7261848,0
+CCEP.US,D,20150508,000000,27.0359,27.3077,26.9837,27.1723,2689983.3652856,0
+CCEP.US,D,20150511,000000,27.1007,27.3976,26.9479,26.9779,3773970.00882,0
+CCEP.US,D,20150512,000000,26.7246,26.8735,26.5757,26.8058,1970370.4617849,0
+CCEP.US,D,20150513,000000,26.7652,27.0031,26.6579,26.743,1977557.7489054,0
+CCEP.US,D,20150514,000000,27.0031,27.416,26.9963,27.4092,2173545.2443359,0
+CCEP.US,D,20150515,000000,27.3918,27.5213,27.2796,27.5146,2266256.0774819,0
+CCEP.US,D,20150518,000000,27.5282,27.5968,27.4488,27.5088,2240166.742305,0
+CCEP.US,D,20150519,000000,27.4663,27.5146,27.1258,27.268,4493004.8269251,0
+CCEP.US,D,20150520,000000,27.3077,27.4981,27.2438,27.3319,2686565.5258707,0
+CCEP.US,D,20150521,000000,27.2264,27.2438,26.7527,26.7652,4157233.3872056,0
+CCEP.US,D,20150522,000000,26.743,26.8299,26.4519,26.4732,2689647.2691253,0
+CCEP.US,D,20150526,000000,26.4732,26.4732,26.1434,26.2333,3607417.2980392,0
+CCEP.US,D,20150527,000000,26.4055,26.6424,26.2333,26.6104,3024519.0052772,0
+CCEP.US,D,20150528,000000,26.5476,26.6104,26.2575,26.3861,1796413.2940566,0
+CCEP.US,D,20150529,000000,26.3329,26.4055,26.0815,26.1376,3731158.5969898,0
+CCEP.US,D,20150601,000000,26.1627,26.2972,26.009,26.2101,2313423.2955499,0
+CCEP.US,D,20150602,000000,26.1502,26.2517,25.7905,26.2333,6898802.8594608,0
+CCEP.US,D,20150603,000000,26.3223,26.4877,26.2149,26.3465,2999894.0152173,0
+CCEP.US,D,20150604,000000,26.1908,26.4257,26.0544,26.0979,2562041.3814021,0
+CCEP.US,D,20150605,000000,25.9645,26.0603,25.6203,25.7025,2285778.6107573,0
+CCEP.US,D,20150608,000000,25.6203,25.7818,25.4772,25.5371,1491287.6193059,0
+CCEP.US,D,20150609,000000,25.5728,25.6763,25.4065,25.5294,1850515.4685894,0
+CCEP.US,D,20150610,000000,25.6086,25.86,25.5797,25.746,1280605.9997463,0
+CCEP.US,D,20150611,000000,25.746,25.864,25.6638,25.7025,2145074.2800599,0
+CCEP.US,D,20150612,000000,25.5671,26.0177,25.5671,25.9587,9937937.3940727,0
+CCEP.US,D,20150615,000000,25.7933,25.9065,25.6318,25.6908,3423962.5698915,0
+CCEP.US,D,20150616,000000,25.7151,26.0728,25.6019,26.0429,3843314.4027588,0
+CCEP.US,D,20150617,000000,26.0544,26.3697,25.9287,26.3571,4445950.3303386,0
+CCEP.US,D,20150618,000000,26.4132,26.8396,26.3397,26.7729,5482065.5050815,0
+CCEP.US,D,20150619,000000,26.7923,26.8097,26.567,26.6066,4550538.2847193,0
+CCEP.US,D,20150622,000000,26.7343,26.8522,26.5853,26.6385,1950832.416379,0
+CCEP.US,D,20150623,000000,26.685,26.7226,26.3639,26.4944,2027158.3031741,0
+CCEP.US,D,20150624,000000,26.42,26.595,26.3871,26.4625,1720637.5708225,0
+CCEP.US,D,20150625,000000,26.4877,26.5611,26.3764,26.4471,2641743.7419308,0
+CCEP.US,D,20150626,000000,26.5611,26.7226,26.3639,26.7091,3345603.559862,0
+CCEP.US,D,20150629,000000,26.4354,26.5312,25.9413,25.9519,3963707.1498106,0
+CCEP.US,D,20150630,000000,26.1367,26.2149,25.6763,25.8339,3069283.9114055,0
+CCEP.US,D,20150701,000000,26.1047,26.1047,25.7343,25.8533,3276665.5837417,0
+CCEP.US,D,20150702,000000,25.86,26.0138,25.5294,25.6706,2397091.5907704,0
+CCEP.US,D,20150706,000000,25.4249,25.5633,25.0536,25.2596,4874218.5358037,0
+CCEP.US,D,20150707,000000,25.3582,26.2044,25.2963,26.1627,4202471.9303843,0
+CCEP.US,D,20150708,000000,25.9645,26.1627,25.7972,25.8156,3191246.4860615,0
+CCEP.US,D,20150709,000000,26.2333,26.3097,26.0661,26.125,3794719.0345451,0
+CCEP.US,D,20150710,000000,26.4586,26.6482,26.2817,26.4257,4419554.8891204,0
+CCEP.US,D,20150713,000000,26.7159,27.0659,26.5728,27.0146,2913636.2283493,0
+CCEP.US,D,20150714,000000,27.0698,27.2506,26.9643,27.1839,2999708.9037937,0
+CCEP.US,D,20150715,000000,27.1258,27.1684,26.8396,26.8879,2147187.0322308,0
+CCEP.US,D,20150716,000000,27.1433,27.1955,27.0224,27.1191,2134784.5668441,0
+CCEP.US,D,20150717,000000,27.0698,27.2022,26.8879,27.0543,1878357.6745102,0
+CCEP.US,D,20150720,000000,27.0959,27.1075,26.9218,27.0765,1532315.1361313,0
+CCEP.US,D,20150721,000000,27.0485,27.2071,26.8822,26.9643,1416797.3346171,0
+CCEP.US,D,20150722,000000,26.8879,27.1897,26.8097,26.9818,1823206.8799572,0
+CCEP.US,D,20150723,000000,26.9469,27.1133,26.8715,27.0069,1611509.7329225,0
+CCEP.US,D,20150724,000000,26.9354,27.0659,26.625,26.685,1880209.822889,0
+CCEP.US,D,20150727,000000,26.625,26.7681,26.5002,26.5785,3079595.341604,0
+CCEP.US,D,20150728,000000,26.7458,26.9818,26.6124,26.9643,2326971.5903079,0
+CCEP.US,D,20150729,000000,26.9944,27.4817,26.915,27.474,4050193.4820677,0
+CCEP.US,D,20150730,000000,27.2913,27.5175,26.798,27.0224,4635787.7831063,0
+CCEP.US,D,20150731,000000,29.2503,31.1022,29.2068,30.3788,22414544.55963,0
+CCEP.US,D,20150803,000000,30.257,30.3092,28.8316,29.0502,14177423.336057,0
+CCEP.US,D,20150804,000000,29.028,30.196,28.938,30.0462,14795678.944885,0
+CCEP.US,D,20150805,000000,30.5026,30.9367,30.2502,30.8314,8218309.1458733,0
+CCEP.US,D,20150806,000000,30.7926,31.9917,30.6264,31.751,15904930.712396,0
+CCEP.US,D,20150807,000000,31.6678,31.6678,30.4514,30.753,10448933.859652,0
+CCEP.US,D,20150810,000000,31.0866,31.2453,30.8429,31.0982,6998912.978844,0
+CCEP.US,D,20150811,000000,30.7647,31.1022,30.5094,31.0383,5133757.1615111,0
+CCEP.US,D,20150812,000000,30.5461,31.4937,30.3662,31.4106,4365576.8116313,0
+CCEP.US,D,20150813,000000,31.7384,31.7867,31.0199,31.1988,3886024.4686699,0
+CCEP.US,D,20150814,000000,31.2453,31.3284,31.0083,31.2172,4105792.0601204,0
+CCEP.US,D,20150817,000000,30.9503,31.5556,30.8488,31.5198,10884937.447514,0
+CCEP.US,D,20150818,000000,31.5198,31.5672,31.2239,31.312,9124281.682489,0
+CCEP.US,D,20150819,000000,31.1515,31.4367,30.9435,31.2453,5901593.1420943,0
+CCEP.US,D,20150820,000000,30.9435,31.2172,30.8845,31.0692,5919586.1793046,0
+CCEP.US,D,20150821,000000,30.8314,30.9542,30.6641,30.7985,10459023.983455,0
+CCEP.US,D,20150824,000000,29.4911,30.7985,28.6711,30.0925,10865072.613226,0
+CCEP.US,D,20150825,000000,30.7926,30.9677,29.8799,29.9485,12422797.65322,0
+CCEP.US,D,20150826,000000,30.5219,30.9019,30.2135,30.7926,9078037.9532554,0
+CCEP.US,D,20150827,000000,31.046,31.1814,30.3479,30.8372,4321691.9603722,0
+CCEP.US,D,20150828,000000,30.7424,30.8603,30.491,30.8488,2631487.1212599,0
+CCEP.US,D,20150831,000000,30.9677,30.9677,30.491,30.6216,4143962.2425122,0
+CCEP.US,D,20150901,000000,30.052,30.4252,29.7358,30.2889,5352930.1212933,0
+CCEP.US,D,20150902,000000,30.755,30.8275,30.4736,30.8217,3589245.3542574,0
+CCEP.US,D,20150903,000000,30.9648,30.9947,30.7675,30.8758,3265504.0887931,0
+CCEP.US,D,20150904,000000,30.4146,30.6535,29.8528,29.8963,4722005.238435,0
+CCEP.US,D,20150908,000000,30.1139,30.6592,30.0568,30.6051,4369000.8558984,0
+CCEP.US,D,20150909,000000,30.7617,30.8072,29.3083,29.3742,5863292.6578065,0
+CCEP.US,D,20150910,000000,29.2542,29.7754,29.1478,29.4573,4717278.1752079,0
+CCEP.US,D,20150911,000000,29.3344,29.4225,29.1537,29.3219,3787237.0169454,0
+CCEP.US,D,20150914,000000,29.087,29.4399,29.087,29.3035,3257144.0846084,0
+CCEP.US,D,20150915,000000,29.3142,29.4466,29.1052,29.1285,4839058.7408664,0
+CCEP.US,D,20150916,000000,29.3344,29.8276,29.3287,29.5771,4301276.9625234,0
+CCEP.US,D,20150917,000000,29.6004,29.9185,29.2851,29.3344,3225771.3177914,0
+CCEP.US,D,20150918,000000,29.1169,29.4331,28.938,29.0096,5793562.5288899,0
+CCEP.US,D,20150921,000000,29.1816,29.553,29.1585,29.2784,2309831.7202737,0
+CCEP.US,D,20150922,000000,29.0153,29.2368,28.6508,28.7814,2361839.7571922,0
+CCEP.US,D,20150923,000000,28.7533,29.3615,28.7224,29.2542,4789861.5019901,0
+CCEP.US,D,20150924,000000,29.027,29.1885,28.7814,29.0773,3191516.3971318,0
+CCEP.US,D,20150925,000000,29.348,29.4273,28.8896,29.087,5431859.9777243,0
+CCEP.US,D,20150928,000000,28.9264,29.0047,27.8434,27.9991,6101611.7231644,0
+CCEP.US,D,20150929,000000,28.2572,28.7765,28.0822,28.5309,7177489.659028,0
+CCEP.US,D,20150930,000000,28.819,28.968,28.6682,28.9138,4092581.9298069,0
+CCEP.US,D,20151001,000000,28.938,29.2784,28.938,29.1691,3034736.3285509,0
+CCEP.US,D,20151002,000000,28.9206,29.3934,28.7359,29.3799,2729055.319529,0
+CCEP.US,D,20151005,000000,29.5173,29.7107,29.4747,29.583,6982517.6910727,0
+CCEP.US,D,20151006,000000,29.5878,29.7107,29.1759,29.2,3216673.970338,0
+CCEP.US,D,20151007,000000,29.2784,30.1139,29.2262,29.8334,4930132.5271761,0
+CCEP.US,D,20151008,000000,29.7107,30.0955,29.6622,30.0636,1507505.0346476,0
+CCEP.US,D,20151009,000000,30.0636,30.4571,30.0152,30.3991,2018367.0617622,0
+CCEP.US,D,20151012,000000,30.3247,30.6051,30.2764,30.4446,2006787.7734328,0
+CCEP.US,D,20151013,000000,30.3536,30.5229,29.9775,30.0375,3503462.238582,0
+CCEP.US,D,20151014,000000,30.0375,30.1816,29.8712,29.9533,4164796.0678838,0
+CCEP.US,D,20151015,000000,30.1525,30.2502,29.8653,30.08,1862848.6464601,0
+CCEP.US,D,20151016,000000,30.2077,30.4571,30.1448,30.4252,1402654.408191,0
+CCEP.US,D,20151019,000000,30.4146,30.6167,30.372,30.5945,1191310.937731,0
+CCEP.US,D,20151020,000000,30.6351,30.7433,30.372,30.4378,2089851.0955647,0
+CCEP.US,D,20151021,000000,30.4446,30.6535,30.2077,30.2182,2782565.9648198,0
+CCEP.US,D,20151022,000000,30.3024,30.755,30.3024,30.6834,2961999.9487481,0
+CCEP.US,D,20151023,000000,30.7966,30.871,30.3605,30.8014,2741264.4003559,0
+CCEP.US,D,20151026,000000,30.7907,30.7907,30.315,30.4619,3308145.9013301,0
+CCEP.US,D,20151027,000000,30.3536,30.4784,30.1699,30.3439,3613825.87621,0
+CCEP.US,D,20151028,000000,30.4571,30.7907,30.2251,30.755,4298600.6029453,0
+CCEP.US,D,20151029,000000,30.1584,30.9648,29.9659,30.5722,4440903.7172238,0
+CCEP.US,D,20151030,000000,30.6051,31.0112,30.5993,30.7037,3088417.6072769,0
+CCEP.US,D,20151102,000000,30.7724,30.8275,30.5161,30.6766,2352666.9173706,0
+CCEP.US,D,20151103,000000,30.5809,30.8942,30.2453,30.8391,3016820.8519929,0
+CCEP.US,D,20151104,000000,30.8817,30.9581,30.1525,30.3092,3901400.092398,0
+CCEP.US,D,20151105,000000,30.3865,30.9581,30.3865,30.9339,3585067.4204491,0
+CCEP.US,D,20151106,000000,30.7907,30.8072,30.1699,30.2318,2119536.1425859,0
+CCEP.US,D,20151109,000000,30.0636,30.3991,29.8218,29.9717,6189476.5667498,0
+CCEP.US,D,20151110,000000,29.9533,30.6109,29.9533,30.5036,3414499.136159,0
+CCEP.US,D,20151111,000000,30.6709,31.1147,30.5287,30.8217,3348613.9473164,0
+CCEP.US,D,20151112,000000,30.6051,30.9048,30.4929,30.8643,3863653.9082392,0
+CCEP.US,D,20151113,000000,30.8575,31.162,30.3865,30.4146,3876869.2092629,0
+CCEP.US,D,20151116,000000,30.3991,30.6476,30.1816,30.4736,3366003.0455802,0
+CCEP.US,D,20151117,000000,30.4977,30.7482,30.0568,30.1448,4319170.7220988,0
+CCEP.US,D,20151118,000000,30.3208,30.5316,30.0307,30.4939,3276965.484931,0
+CCEP.US,D,20151119,000000,30.5054,30.8855,30.3933,30.5316,2563345.4345041,0
+CCEP.US,D,20151120,000000,30.6447,30.8188,30.1022,30.1264,2652204.0885819,0
+CCEP.US,D,20151123,000000,30.2502,30.5683,30.2135,30.4068,3323030.3075931,0
+CCEP.US,D,20151124,000000,30.2705,30.7182,30.108,30.5635,2637793.3193695,0
+CCEP.US,D,20151125,000000,30.5838,31.1002,30.4813,30.9319,2829471.5449536,0
+CCEP.US,D,20151127,000000,31.0102,31.0489,30.8314,31.0054,737674.19408526,0
+CCEP.US,D,20151130,000000,30.9929,31.0102,30.2415,30.2453,3966417.6360758,0
+CCEP.US,D,20151201,000000,30.4997,30.4997,30.1748,30.3382,3353593.3411992,0
+CCEP.US,D,20151202,000000,30.3498,30.3875,29.904,29.9292,3101214.0807777,0
+CCEP.US,D,20151203,000000,29.9708,30.0559,29.5327,29.8267,3832477.6284082,0
+CCEP.US,D,20151204,000000,29.9224,30.3498,29.8441,30.1139,4640402.1248519,0
+CCEP.US,D,20151207,000000,30.051,30.2415,29.7358,29.8992,3336334.5448315,0
+CCEP.US,D,20151208,000000,29.7184,30.0955,29.6352,29.8441,4592736.4503247,0
+CCEP.US,D,20151209,000000,29.5868,30.0858,29.5385,29.8518,4022621.1872173,0
+CCEP.US,D,20151210,000000,29.8518,30.2453,29.815,29.8576,5122985.5381084,0
+CCEP.US,D,20151211,000000,29.6032,29.7667,29.2329,29.3954,4527489.3271158,0
+CCEP.US,D,20151214,000000,29.4843,29.9359,29.0995,29.904,3793179.1970597,0
+CCEP.US,D,20151215,000000,30.0365,30.2018,29.8518,30.0684,2687625.5214533,0
+CCEP.US,D,20151216,000000,30.2637,30.8497,30.1139,30.812,4772604.7739064,0
+CCEP.US,D,20151217,000000,30.5557,30.5557,29.1768,29.4708,9401867.1207923,0
+CCEP.US,D,20151218,000000,29.3296,29.4128,28.9254,29.2667,6213366.2818252,0
+CCEP.US,D,20151221,000000,29.5027,29.5201,29.1478,29.376,5048318.4151322,0
+CCEP.US,D,20151222,000000,29.4235,30.0084,29.3431,29.9359,4786355.7605025,0
+CCEP.US,D,20151223,000000,30.0559,30.139,29.7966,30.1139,4186253.4809005,0
+CCEP.US,D,20151224,000000,30.0858,30.2415,30.0191,30.08,1151707.4344834,0
+CCEP.US,D,20151228,000000,30.051,30.1584,29.7145,29.8886,3018251.0704229,0
+CCEP.US,D,20151229,000000,30.051,30.2115,29.9456,30.0249,1953341.244948,0
+CCEP.US,D,20151230,000000,30.0858,30.1022,29.7667,29.8382,2950342.0656242,0
+CCEP.US,D,20151231,000000,29.7289,29.8131,29.4176,29.6091,2833700.1517215,0
+CCEP.US,D,20160104,000000,29.0318,29.2667,28.7398,29.2552,5561239.419032,0
+CCEP.US,D,20160105,000000,29.2919,29.3954,28.4439,28.8346,6358618.7691782,0
+CCEP.US,D,20160106,000000,28.5405,28.8113,28.3182,28.7988,6560025.1688549,0
+CCEP.US,D,20160107,000000,28.5077,28.6663,28.0464,28.2466,5410150.2340518,0
+CCEP.US,D,20160108,000000,28.3366,28.5038,27.884,27.9516,4970555.0709131,0
+CCEP.US,D,20160111,000000,27.9942,28.2022,27.7099,27.9324,2148767.2012553,0
+CCEP.US,D,20160112,000000,28.0223,28.295,27.8608,28.1905,2125460.7422858,0
+CCEP.US,D,20160113,000000,28.1741,28.3249,27.7554,27.8115,4666921.663114,0
+CCEP.US,D,20160114,000000,27.7893,27.9575,27.6442,27.7699,3633922.3583129,0
+CCEP.US,D,20160115,000000,27.2361,27.7689,27.2167,27.5997,5697749.2696486,0
+CCEP.US,D,20160119,000000,27.8434,27.973,27.6935,27.8376,3822571.581886,0
+CCEP.US,D,20160120,000000,27.4934,27.7631,26.7604,27.5542,5201410.7332279,0
+CCEP.US,D,20160121,000000,27.5116,27.6191,27.0359,27.1587,4759930.3291652,0
+CCEP.US,D,20160122,000000,27.4556,27.4934,27.1587,27.267,3860915.5001391,0
+CCEP.US,D,20160125,000000,27.3125,27.6123,27.1704,27.4344,3416935.5747858,0
+CCEP.US,D,20160126,000000,27.4498,27.7941,27.444,27.5949,2810949.0270231,0
+CCEP.US,D,20160127,000000,27.6064,27.706,27.1587,27.3444,2324604.4391972,0
+CCEP.US,D,20160128,000000,27.4672,27.7941,27.3241,27.6867,2331491.8251286,0
+CCEP.US,D,20160129,000000,27.824,28.0252,27.6751,27.915,3603860.883592,0
+CCEP.US,D,20160201,000000,27.9865,28.5648,27.915,28.3636,4639231.4760721,0
+CCEP.US,D,20160202,000000,28.0957,28.1905,27.8182,27.8665,2143953.2700975,0
+CCEP.US,D,20160203,000000,27.915,28.0106,27.4285,27.8665,2202075.1547077,0
+CCEP.US,D,20160204,000000,27.7341,28.1189,27.6751,28.0957,3895977.0515835,0
+CCEP.US,D,20160205,000000,28.5154,28.5154,27.973,28.0957,4108594.5850265,0
+CCEP.US,D,20160208,000000,27.8608,28.2022,27.7283,28.0591,4776546.9233314,0
+CCEP.US,D,20160209,000000,27.7457,28.8045,27.7341,28.6363,3811794.7877733,0
+CCEP.US,D,20160210,000000,28.702,28.8519,28.5763,28.6064,2696722.8689065,0
+CCEP.US,D,20160211,000000,28.1383,28.8394,27.9081,28.3907,3610533.1679808,0
+CCEP.US,D,20160212,000000,28.5579,29.0096,28.2166,28.9786,2238321.8329205,0
+CCEP.US,D,20160216,000000,29.2262,29.5086,28.997,29.3296,2470411.2266792,0
+CCEP.US,D,20160217,000000,29.4843,29.7667,29.316,29.5027,3222227.3130485,0
+CCEP.US,D,20160218,000000,29.4601,29.4601,29.1585,29.2262,2416472.4465873,0
+CCEP.US,D,20160219,000000,29.26,29.5917,29.1585,29.4235,2390825.7242,0
+CCEP.US,D,20160222,000000,29.5917,29.815,29.5675,29.6942,2513730.402247,0
+CCEP.US,D,20160223,000000,29.5675,29.7861,29.3809,29.4843,1857977.8374906,0
+CCEP.US,D,20160224,000000,29.3886,29.7667,29.1885,29.7493,1468792.9618313,0
+CCEP.US,D,20160225,000000,29.6729,30.1448,29.4959,30.1264,2150420.794364,0
+CCEP.US,D,20160226,000000,30.0858,30.1748,29.2697,29.5201,2653427.4786055,0
+CCEP.US,D,20160229,000000,29.4843,29.5269,29.1701,29.1701,3091434.1995834,0
+CCEP.US,D,20160301,000000,29.3296,29.6159,29.2078,29.4775,2606783.5364056,0
+CCEP.US,D,20160302,000000,29.406,29.4959,29.259,29.3219,2298714.6934324,0
+CCEP.US,D,20160303,000000,29.2784,29.8469,29.0472,29.7871,2046263.0430686,0
+CCEP.US,D,20160304,000000,29.7242,29.9446,29.5927,29.9069,1324549.7971013,0
+CCEP.US,D,20160307,000000,29.816,29.9417,29.6361,29.7019,3257773.8771058,0
+CCEP.US,D,20160308,000000,29.6671,29.7754,29.435,29.6226,2044694.2496064,0
+CCEP.US,D,20160309,000000,29.7194,30.079,29.6226,30.0345,1462163.0772658,0
+CCEP.US,D,20160310,000000,30.1109,30.5509,29.9987,30.2879,1467696.7712777,0
+CCEP.US,D,20160311,000000,30.4639,30.6137,30.3439,30.4639,1990474.1828819,0
+CCEP.US,D,20160314,000000,30.3439,30.7075,30.3015,30.6641,2701872.8962246,0
+CCEP.US,D,20160315,000000,30.4213,30.7898,30.3015,30.3991,2422201.5934433,0
+CCEP.US,D,20160316,000000,30.1729,30.2764,29.5269,30.0674,3561900.5706539,0
+CCEP.US,D,20160317,000000,30.1497,30.4997,29.993,30.3797,3776484.0080992,0
+CCEP.US,D,20160318,000000,30.3924,30.3924,29.6613,29.9804,4885998.4476873,0
+CCEP.US,D,20160321,000000,29.9011,30.2841,29.8053,30.0597,3204544.5184477,0
+CCEP.US,D,20160322,000000,30.0345,30.1428,29.8972,29.9611,1385259.105075,0
+CCEP.US,D,20160323,000000,29.8779,30.2879,29.7309,30.1303,3779242.0648979,0
+CCEP.US,D,20160324,000000,30.0345,30.2182,29.9011,30.0056,5791220.197188,0
+CCEP.US,D,20160328,000000,30.1177,30.58,30.0597,30.2811,5150498.886863,0
+CCEP.US,D,20160329,000000,30.2811,30.4997,30.2347,30.4533,2029683.6780157,0
+CCEP.US,D,20160330,000000,30.5964,30.9358,30.4997,30.9116,1770796.5617882,0
+CCEP.US,D,20160331,000000,30.9851,31.3536,30.6689,30.7018,4615521.7017102,0
+CCEP.US,D,20160401,000000,30.5054,31.2104,30.4813,31.1475,3974509.7974743,0
+CCEP.US,D,20160404,000000,31.2152,31.5604,31.1659,31.5527,5247855.0860157,0
+CCEP.US,D,20160405,000000,31.4753,31.7558,31.4067,31.4753,5799081.7449134,0
+CCEP.US,D,20160406,000000,31.3651,31.9327,31.3651,31.8738,3822084.5009891,0
+CCEP.US,D,20160407,000000,31.777,31.838,31.5527,31.7036,3919846.0838182,0
+CCEP.US,D,20160408,000000,31.8447,31.985,31.7103,31.7887,2301966.0359802,0
+CCEP.US,D,20160411,000000,31.9395,32.1881,31.7964,31.8447,3798946.6071708,0
+CCEP.US,D,20160412,000000,31.9462,32.0981,31.8138,31.9589,4656434.4287701,0
+CCEP.US,D,20160413,000000,32.1223,32.1223,31.8496,32.0488,3748336.7302791,0
+CCEP.US,D,20160414,000000,32.6368,32.9984,32.2867,32.3504,6816875.0252798,0
+CCEP.US,D,20160415,000000,32.3872,32.541,32.2538,32.4713,2512067.50186,0
+CCEP.US,D,20160418,000000,32.4191,32.5535,32.2837,32.425,1856336.6540861,0
+CCEP.US,D,20160419,000000,32.5632,32.5816,32.4056,32.541,2095354.7994576,0
+CCEP.US,D,20160420,000000,32.2412,32.2412,31.6804,31.9646,5102782.5393762,0
+CCEP.US,D,20160421,000000,32.0662,32.0662,31.2694,31.3061,5044044.3061151,0
+CCEP.US,D,20160422,000000,31.3225,31.4812,31.1833,31.3593,3122124.4326596,0
+CCEP.US,D,20160425,000000,31.2946,31.6513,31.2791,31.426,3157561.3776614,0
+CCEP.US,D,20160426,000000,31.426,31.6455,31.2104,31.2558,4299507.5455071,0
+CCEP.US,D,20160427,000000,31.3854,31.6311,31.2636,31.4387,4330952.7022664,0
+CCEP.US,D,20160428,000000,32.2732,32.8069,32.1416,32.6106,5151240.3666998,0
+CCEP.US,D,20160429,000000,32.4617,32.6309,31.6871,31.7519,5472486.2474414,0
+CCEP.US,D,20160502,000000,31.7461,31.9531,31.4648,31.6513,4345598.22172,0
+CCEP.US,D,20160503,000000,31.5238,31.6562,31.3207,31.5663,2740197.1657791,0
+CCEP.US,D,20160504,000000,31.4648,32.0256,31.339,31.9589,4558218.8575891,0
+CCEP.US,D,20160505,000000,31.8322,32.3989,31.7732,32.2983,5665759.1200386,0
+CCEP.US,D,20160506,000000,32.2663,32.7092,32.1194,32.7035,3363677.2601509,0
+CCEP.US,D,20160509,000000,32.5216,32.658,32.2412,32.4317,3873734.7247646,0
+CCEP.US,D,20160510,000000,32.5535,32.775,32.3872,32.7451,3704133.3632742,0
+CCEP.US,D,20160511,000000,32.7924,32.8949,32.6619,32.6734,2559076.496197,0
+CCEP.US,D,20160512,000000,32.7924,32.7924,32.393,32.5535,2408051.4280228,0
+CCEP.US,D,20160513,000000,32.4617,32.4897,31.9589,31.9724,2923380.9487145,0
+CCEP.US,D,20160516,000000,31.9724,32.3138,31.9724,32.0913,2549530.3311019,0
+CCEP.US,D,20160517,000000,32.1232,32.2364,31.5392,31.6069,5250580.0502694,0
+CCEP.US,D,20160518,000000,31.4666,31.4889,30.8575,31.047,3235447.7847824,0
+CCEP.US,D,20160519,000000,30.8942,30.9425,30.4726,30.8459,4519808.754246,0
+CCEP.US,D,20160520,000000,31.1127,31.1485,30.697,30.8516,3720235.9888505,0
+CCEP.US,D,20160523,000000,30.7772,31.1002,30.2772,30.4852,8699306.185253,0
+CCEP.US,D,20160524,000000,30.549,31.1553,30.5229,31.0276,14382028.337038,0
+CCEP.US,D,20160525,000000,30.9116,31.484,30.8265,31.2114,19581123.626257,0
+CCEP.US,D,20160526,000000,31.2346,31.2772,30.7598,30.9494,19343136.520491,0
+CCEP.US,D,20160527,000000,30.931,31.81,30.9174,31.368,100570319.82632,0
+CCEP.US,D,20160531,000000,31.9965,33.4442,31.9434,32.8591,28435392.892541,0
+CCEP.US,D,20160601,000000,33.3591,33.6704,32.8775,33.2382,23973070.025556,0
+CCEP.US,D,20160602,000000,33.6376,33.9509,33.2382,33.4442,13783333.524741,0
+CCEP.US,D,20160603,000000,33.6211,34.1597,33.4519,33.976,8237371.4859444,0
+CCEP.US,D,20160606,000000,34.1123,34.1365,33.3407,33.4258,7292930.9340318,0
+CCEP.US,D,20160607,000000,33.274,33.6791,33.1898,33.5438,6491211.2897785,0
+CCEP.US,D,20160608,000000,33.5534,33.8755,33.5186,33.8232,4936684.8510893,0
+CCEP.US,D,20160609,000000,33.7314,33.8668,33.3068,33.4442,5980723.6220794,0
+CCEP.US,D,20160610,000000,33.0099,33.0196,32.3834,32.6386,6916893.1060222,0
+CCEP.US,D,20160613,000000,32.6889,32.7411,32.131,32.1483,4892824.8192389,0
+CCEP.US,D,20160614,000000,32.1058,32.1223,31.5982,31.6562,6349726.1818472,0
+CCEP.US,D,20160615,000000,31.7065,31.8767,31.486,31.546,3778207.9228662,0
+CCEP.US,D,20160616,000000,31.1911,31.5885,31.1379,31.5382,3871213.4864913,0
+CCEP.US,D,20160617,000000,31.6978,31.8583,31.3429,31.7259,5926861.368498,0
+CCEP.US,D,20160620,000000,32.1745,32.9423,32.0537,32.0537,4435679.2316793,0
+CCEP.US,D,20160621,000000,32.3186,32.3409,31.7829,31.7829,3558392.7608822,0
+CCEP.US,D,20160622,000000,31.9183,31.9878,31.5343,31.6224,4135166.8645322,0
+CCEP.US,D,20160623,000000,31.9705,32.1745,31.428,31.8951,7447400.7293138,0
+CCEP.US,D,20160624,000000,29.8189,30.5964,29.4051,29.6923,11460131.382139,0
+CCEP.US,D,20160627,000000,29.4563,29.4621,28.7369,28.7436,7410745.5649985,0
+CCEP.US,D,20160628,000000,29.1749,29.1836,28.5058,28.643,6336761.1431951,0
+CCEP.US,D,20160629,000000,28.9979,29.9128,28.9554,29.523,7653587.9676033,0
+CCEP.US,D,20160630,000000,29.8528,30.2473,29.6497,30.2182,4804906.200268,0
+CCEP.US,D,20160701,000000,30.1738,30.2754,29.7677,29.8963,2835128.3018673,0
+CCEP.US,D,20160705,000000,30.1226,30.1313,29.4476,29.5056,3020744.3868614,0
+CCEP.US,D,20160706,000000,29.4205,29.4979,28.9728,29.4563,3423713.3416618,0
+CCEP.US,D,20160707,000000,29.701,30.1738,29.701,30.1226,7472641.0338825,0
+CCEP.US,D,20160708,000000,30.4958,30.5393,30.0143,30.2473,5091941.6284574,0
+CCEP.US,D,20160711,000000,30.4958,30.5036,30.1497,30.2105,3878389.3980496,0
+CCEP.US,D,20160712,000000,30.4619,30.5809,30.2473,30.4368,5024112.2525952,0
+CCEP.US,D,20160713,000000,30.3275,30.5751,30.3275,30.4872,2839443.7765658,0
+CCEP.US,D,20160714,000000,30.7095,31.1562,30.6573,30.987,2993703.6410153,0
+CCEP.US,D,20160715,000000,30.9454,31.0644,30.8952,31.0054,2973571.9980833,0
+CCEP.US,D,20160718,000000,31.0567,31.3516,31.0383,31.3245,2577887.5397545,0
+CCEP.US,D,20160719,000000,31.6978,32.131,31.546,31.749,5104019.3732462,0
+CCEP.US,D,20160720,000000,32.0865,32.189,31.749,32.0778,3581635.1030457,0
+CCEP.US,D,20160721,000000,32.189,32.2645,32.0701,32.2306,2882833.2737917,0
+CCEP.US,D,20160722,000000,32.248,32.5207,32.1223,32.3834,1987592.0290394,0
+CCEP.US,D,20160725,000000,32.3834,32.4684,32.1977,32.2383,2949137.2901572,0
+CCEP.US,D,20160726,000000,32.4936,32.5207,32.1358,32.3504,3241298.9603981,0
+CCEP.US,D,20160727,000000,32.3591,32.367,31.6224,31.749,1939391.7030818,0
+CCEP.US,D,20160728,000000,31.9347,32.0295,31.546,31.7916,1336179.7583903,0
+CCEP.US,D,20160729,000000,31.8767,31.8951,31.4454,31.6069,1513884.6568415,0
+CCEP.US,D,20160801,000000,31.9531,32.4462,31.7577,32.131,2738428.7829049,0
+CCEP.US,D,20160802,000000,32.3098,32.334,31.2887,31.3342,2752955.3760248,0
+CCEP.US,D,20160803,000000,31.1911,31.1911,30.8952,31.0112,1594457.764961,0
+CCEP.US,D,20160804,000000,30.9706,31.1234,30.8865,31.0973,1638628.0394209,0
+CCEP.US,D,20160805,000000,31.1562,31.428,31.0644,31.0644,2140375.1386676,0
+CCEP.US,D,20160808,000000,31.1475,31.2249,30.8865,31.1562,2927599.214062,0
+CCEP.US,D,20160809,000000,31.3342,31.6813,31.2752,31.6649,2231490.2906587,0
+CCEP.US,D,20160810,000000,31.6146,32.1184,31.5885,32.0295,2289650.4385241,0
+CCEP.US,D,20160811,000000,32.2383,32.57,32.1562,32.5207,3658552.5190829,0
+CCEP.US,D,20160812,000000,32.3504,32.7035,32.3186,32.6386,4286697.6281599,0
+CCEP.US,D,20160815,000000,32.5555,32.9935,32.5468,32.7827,2524913.6141783,0
+CCEP.US,D,20160816,000000,32.5468,32.8678,32.3591,32.3591,1493115.9824179,0
+CCEP.US,D,20160817,000000,32.3591,32.4085,31.9221,32.3756,3569288.4813287,0
+CCEP.US,D,20160818,000000,32.3756,32.6386,32.1658,32.3591,2118657.1218589,0
+CCEP.US,D,20160819,000000,32.3591,32.4975,32.189,32.3098,937625.55592341,0
+CCEP.US,D,20160822,000000,32.2383,32.4666,32.0459,32.3834,2224641.1679825,0
+CCEP.US,D,20160823,000000,32.511,32.6463,32.3504,32.4365,1321277.7717128,0
+CCEP.US,D,20160824,000000,32.367,32.511,32.2934,32.4771,2355632.8367176,0
+CCEP.US,D,20160825,000000,32.57,32.7682,32.4936,32.5284,2559692.8448479,0
+CCEP.US,D,20160826,000000,32.8088,33.3407,32.6512,32.6889,5337934.0276909,0
+CCEP.US,D,20160829,000000,32.8862,32.9074,32.6841,32.7315,2389567.1733474,0
+CCEP.US,D,20160830,000000,32.8591,32.8591,32.2837,32.3098,1547404.3025165,0
+CCEP.US,D,20160831,000000,32.1745,32.57,32.0382,32.5555,2267248.8538324,0
+CCEP.US,D,20160901,000000,32.3273,32.4936,31.9965,32.4617,2845165.6844275,0
+CCEP.US,D,20160902,000000,32.4181,33.0148,32.3756,32.9935,2419650.3650509,0
+CCEP.US,D,20160906,000000,33.0196,33.2904,32.5555,33.2382,3190577.396167,0
+CCEP.US,D,20160907,000000,33.595,34.1791,33.5796,34.003,5318174.6758904,0
+CCEP.US,D,20160908,000000,34.5271,35.5164,34.4256,34.8395,6027172.1114353,0
+CCEP.US,D,20160909,000000,34.2651,34.5271,34.1443,34.2294,4163123.8602184,0
+CCEP.US,D,20160912,000000,34.0871,34.9546,34.0369,34.7128,4667702.440348,0
+CCEP.US,D,20160913,000000,34.3656,34.4749,33.6376,33.653,4229332.7355169,0
+CCEP.US,D,20160914,000000,33.5796,33.7633,33.4006,33.5699,1665225.1383354,0
+CCEP.US,D,20160915,000000,33.2304,33.7149,33.2266,33.6443,1603842.603899,0
+CCEP.US,D,20160916,000000,33.1376,33.3591,33.0873,33.2469,2104908.2035469,0
+CCEP.US,D,20160919,000000,33.037,33.4674,32.9935,33.3155,1536775.3907142,0
+CCEP.US,D,20160920,000000,33.4355,33.7546,33.3242,33.653,2686411.4387079,0
+CCEP.US,D,20160921,000000,33.4935,33.7072,33.212,33.6134,3605886.7678323,0
+CCEP.US,D,20160922,000000,34.2042,34.6799,33.9509,34.0524,3177826.4249156,0
+CCEP.US,D,20160923,000000,33.4935,34.1123,33.4587,34.0582,3719863.6977191,0
+CCEP.US,D,20160926,000000,33.8232,33.9248,33.3494,33.4587,3625264.521223,0
+CCEP.US,D,20160927,000000,33.1134,33.5186,32.9781,33.3591,1958157.2443899,0
+CCEP.US,D,20160928,000000,33.4935,33.5699,33.0873,33.3155,2964169.5787306,0
+CCEP.US,D,20160929,000000,33.537,33.6231,33.2063,33.2063,1808573.770208,0
+CCEP.US,D,20160930,000000,33.4452,34.1762,33.1966,33.945,2738263.3201797,0
+CCEP.US,D,20161003,000000,33.9885,34.0398,33.1202,33.1802,2389210.3943464,0
+CCEP.US,D,20161004,000000,33.096,33.1492,32.7334,32.8572,2391135.9668096,0
+CCEP.US,D,20161005,000000,32.9694,33.2653,32.8659,33.1889,2112844.2094985,0
+CCEP.US,D,20161006,000000,33.068,33.4103,33.008,33.391,788022.43304287,0
+CCEP.US,D,20161007,000000,33.1202,33.2227,32.7963,33.0515,2676422.6608234,0
+CCEP.US,D,20161010,000000,32.5748,32.7382,32.1841,32.219,3806649.9311653,0
+CCEP.US,D,20161011,000000,32.0236,32.2257,31.8603,32.219,3081932.5025957,0
+CCEP.US,D,20161012,000000,32.1087,32.4501,31.928,32.423,1536135.2567965,0
+CCEP.US,D,20161013,000000,32.0894,32.4666,31.8525,32.3292,1320462.8677918,0
+CCEP.US,D,20161014,000000,32.2103,32.423,32.1165,32.3041,1525515.6522726,0
+CCEP.US,D,20161017,000000,32.2518,32.3631,31.982,31.982,707059.45337745,0
+CCEP.US,D,20161018,000000,31.896,32.4723,31.8447,32.3544,1088511.0149233,0
+CCEP.US,D,20161019,000000,32.2422,32.4666,32.1165,32.3959,1125598.4506078,0
+CCEP.US,D,20161020,000000,32.3041,32.4666,32.1242,32.2422,994377.20234158,0
+CCEP.US,D,20161021,000000,32.2257,32.3138,32.0275,32.1841,747327.90995162,0
+CCEP.US,D,20161024,000000,32.3292,32.5526,32.2103,32.3292,637902.23914644,0
+CCEP.US,D,20161025,000000,32.2422,32.3756,31.836,32.2422,1205877.8623902,0
+CCEP.US,D,20161026,000000,32.1242,32.8214,32.0807,32.4975,2020870.7196211,0
+CCEP.US,D,20161027,000000,32.3292,32.5072,32.0062,32.3447,2043316.7724202,0
+CCEP.US,D,20161028,000000,32.5526,32.6435,32.3041,32.5333,974281.75438069,0
+CCEP.US,D,20161031,000000,32.5661,32.7547,32.4723,32.7044,909223.87916353,0
+CCEP.US,D,20161101,000000,32.4888,32.7866,32.3959,32.7799,1684491.2043869,0
+CCEP.US,D,20161102,000000,32.6948,33.0728,32.6435,32.9694,1138347.3535752,0
+CCEP.US,D,20161103,000000,32.8494,33.1279,32.7799,32.9597,1724186.7462754,0
+CCEP.US,D,20161104,000000,32.4666,32.6348,32.1774,32.2586,1797102.0326498,0
+CCEP.US,D,20161107,000000,32.2876,32.831,32.2876,32.8059,1452827.8771452,0
+CCEP.US,D,20161108,000000,32.5932,33.4761,32.5932,33.214,1255274.6906787,0
+CCEP.US,D,20161109,000000,32.7528,32.831,32.3379,32.5594,1795962.4081308,0
+CCEP.US,D,20161110,000000,31.5798,31.5982,29.5723,29.7097,6660484.8282449,0
+CCEP.US,D,20161111,000000,29.7242,30.3536,29.1972,30.1757,3105234.8249971,0
+CCEP.US,D,20161114,000000,29.8702,30.0577,29.6139,29.8354,3567224.3338334,0
+CCEP.US,D,20161115,000000,29.759,29.9717,29.6226,29.8876,2578427.361895,0
+CCEP.US,D,20161116,000000,29.6487,29.8702,29.5037,29.5298,2287643.1688405,0
+CCEP.US,D,20161117,000000,29.378,29.7242,28.9525,28.9844,2553743.4257393,0
+CCEP.US,D,20161118,000000,28.9603,29.0724,28.6624,28.6963,2592136.9828099,0
+CCEP.US,D,20161121,000000,28.704,29.1295,28.5937,28.8916,2208992.5307581,0
+CCEP.US,D,20161122,000000,29.087,29.2658,28.6963,28.6963,2745147.6036851,0
+CCEP.US,D,20161123,000000,28.6876,28.6876,28.2456,28.2776,2384491.6042556,0
+CCEP.US,D,20161125,000000,28.7398,28.7727,28.354,28.4922,1966419.0050815,0
+CCEP.US,D,20161128,000000,28.6276,28.6788,28.3994,28.4748,2016592.4740358,0
+CCEP.US,D,20161129,000000,28.5251,28.5444,28.0233,28.0842,2003679.1424853,0
+CCEP.US,D,20161130,000000,28.2456,28.2776,27.6055,27.6142,3302254.3941752,0
+CCEP.US,D,20161201,000000,27.709,27.709,26.6858,26.7149,2697870.7665618,0
+CCEP.US,D,20161202,000000,27.063,27.2245,26.7323,26.8155,4351826.8591772,0
+CCEP.US,D,20161205,000000,27.1394,27.1897,26.7816,26.8764,2610009.0254026,0
+CCEP.US,D,20161206,000000,26.6714,26.741,25.9906,26.6385,10899969.736088,0
+CCEP.US,D,20161207,000000,26.7565,27.3008,26.7101,27.268,3386756.2078733,0
+CCEP.US,D,20161208,000000,26.798,27.063,26.6811,26.917,2150343.2337116,0
+CCEP.US,D,20161209,000000,26.9267,27.6848,26.9267,27.4788,3006759.684166,0
+CCEP.US,D,20161212,000000,27.5475,27.8453,27.2245,27.3347,3276826.9098987,0
+CCEP.US,D,20161213,000000,27.3598,27.3598,26.7816,27.0785,2026928.723643,0
+CCEP.US,D,20161214,000000,27.241,27.3174,26.8628,26.8677,2240817.217643,0
+CCEP.US,D,20161215,000000,26.5263,27.532,26.3813,27.3521,2170249.4336807,0
+CCEP.US,D,20161216,000000,27.5223,27.6597,27.3677,27.6229,1670314.1512736,0
+CCEP.US,D,20161219,000000,27.3772,27.7012,27.3677,27.5736,1542904.7505364,0
+CCEP.US,D,20161220,000000,27.3947,27.5407,27.2922,27.4314,1669251.053265,0
+CCEP.US,D,20161221,000000,27.4885,27.709,27.4788,27.5668,1312364.5015413,0
+CCEP.US,D,20161222,000000,27.4788,27.5523,27.4034,27.4701,1113815.4362981,0
+CCEP.US,D,20161223,000000,27.3772,27.5136,27.1897,27.3859,1153603.0168276,0
+CCEP.US,D,20161227,000000,27.3859,27.4701,27.149,27.149,743689.79828393,0
+CCEP.US,D,20161228,000000,27.0031,27.2603,26.9595,27.0447,829964.1314244,0
+CCEP.US,D,20161229,000000,27.1394,27.2062,26.9895,27.0128,706966.38059459,0
+CCEP.US,D,20161230,000000,27.0263,27.1143,26.6781,26.8561,1862075.1082203,0
+CCEP.US,D,20170103,000000,26.6501,26.9305,26.593,26.8309,2595195.9749399,0
+CCEP.US,D,20170104,000000,27.0128,27.1143,26.8996,27.0205,1301440.8592599,0
+CCEP.US,D,20170105,000000,27.1143,27.3357,27.0263,27.326,2082314.2684373,0
+CCEP.US,D,20170106,000000,27.3531,27.4392,27.1577,27.3096,2812368.9040327,0
+CCEP.US,D,20170109,000000,27.3966,27.4459,27.1143,27.3357,1152355.8415372,0
+CCEP.US,D,20170110,000000,27.68,27.7457,26.8958,26.9421,1609994.714846,0
+CCEP.US,D,20170111,000000,27.5601,28.09,27.2603,27.798,2968063.1234802,0
+CCEP.US,D,20170112,000000,27.9429,28.0116,27.5601,27.5765,1260925.2427402,0
+CCEP.US,D,20170113,000000,27.6248,27.7119,27.3454,27.4981,1275133.3201142,0
+CCEP.US,D,20170117,000000,27.534,27.8762,27.3309,27.5504,3424939.8341115,0
+CCEP.US,D,20170118,000000,27.8144,28.2428,27.5504,28.2089,3583604.1094742,0
+CCEP.US,D,20170119,000000,28.3375,29.0288,28.3027,28.9613,5895570.2989014,0
+CCEP.US,D,20170120,000000,29.0888,29.1739,28.8162,29.1062,2344215.9086872,0
+CCEP.US,D,20170123,000000,29.1062,29.3122,29.0124,29.2948,1700368.3870002,0
+CCEP.US,D,20170124,000000,29.3896,29.9872,29.2774,29.552,3422133.1726373,0
+CCEP.US,D,20170125,000000,29.5771,29.8324,29.5086,29.7735,3293959.5409386,0
+CCEP.US,D,20170126,000000,29.7396,29.8944,29.4157,29.4496,1611143.6466432,0
+CCEP.US,D,20170127,000000,29.5675,29.6729,29.3209,29.3625,1077609.0896246,0
+CCEP.US,D,20170130,000000,29.1672,29.3122,28.9864,29.1913,1313444.1458223,0
+CCEP.US,D,20170131,000000,29.526,29.6333,29.1913,29.5347,1719026.377537,0
+CCEP.US,D,20170201,000000,29.5858,29.876,29.3209,29.7145,1230136.766171,0
+CCEP.US,D,20170202,000000,29.7212,30.0307,29.6545,29.8944,1265903.602481,0
+CCEP.US,D,20170203,000000,29.9611,30.022,29.7532,29.7899,721134.12642952,0
+CCEP.US,D,20170206,000000,29.7551,30.11,29.6874,30.0385,1039031.4552723,0
+CCEP.US,D,20170207,000000,29.9021,30.2685,29.9021,30.2192,2854165.8225297,0
+CCEP.US,D,20170208,000000,30.167,30.5365,30.1236,30.4919,2114575.3632597,0
+CCEP.US,D,20170209,000000,30.3392,30.5365,29.9872,30.0742,1990430.7489166,0
+CCEP.US,D,20170210,000000,29.9437,30.0307,29.816,29.9611,2350782.7105888,0
+CCEP.US,D,20170213,000000,30.1323,30.2956,30.0143,30.1061,854713.21852816,0
+CCEP.US,D,20170214,000000,30.0307,30.0655,29.7996,30.0143,1079210.9756318,0
+CCEP.US,D,20170215,000000,29.7648,30.3633,29.7483,30.3295,1527937.612911,0
+CCEP.US,D,20170216,000000,30.2434,30.3633,30.052,30.3227,1146091.0091089,0
+CCEP.US,D,20170217,000000,30.3894,30.5945,30.2589,30.2772,1274563.5078548,0
+CCEP.US,D,20170221,000000,30.2357,30.3392,30.1236,30.2685,1789186.7095388,0
+CCEP.US,D,20170222,000000,30.3053,30.5365,30.1593,30.4417,628752.15044955,0
+CCEP.US,D,20170223,000000,30.4745,30.7821,30.372,30.4514,909668.56023718,0
+CCEP.US,D,20170224,000000,30.1748,30.1748,29.6642,29.8944,1230893.7581383,0
+CCEP.US,D,20170227,000000,29.8857,30.022,29.7551,29.9369,746309.28005035,0
+CCEP.US,D,20170228,000000,29.7396,30.0897,29.6381,29.6729,1260353.3621965,0
+CCEP.US,D,20170301,000000,29.7212,30.0385,29.4399,29.4999,1586024.3366921,0
+CCEP.US,D,20170302,000000,29.5086,29.7735,29.4302,29.5937,1153321.7301949,0
+CCEP.US,D,20170303,000000,29.5163,30.0925,29.3896,30.0481,1016492.3296905,0
+CCEP.US,D,20170306,000000,30.0143,30.0143,29.6874,29.8857,708470.02310875,0
+CCEP.US,D,20170307,000000,29.9369,30.3536,29.9369,30.2685,1224411.7558832,0
+CCEP.US,D,20170308,000000,30.2192,30.5529,30.0742,30.3459,822868.88294459,0
+CCEP.US,D,20170309,000000,30.2772,30.3894,30.0056,30.2434,2308601.0912559,0
+CCEP.US,D,20170310,000000,30.4919,30.5906,30.4233,30.5171,852704.9147025,0
+CCEP.US,D,20170313,000000,30.6196,30.7656,30.4823,30.5771,2266393.6183722,0
+CCEP.US,D,20170314,000000,30.3807,30.4078,30.2289,30.3227,1273395.9615009,0
+CCEP.US,D,20170315,000000,30.3459,30.8603,30.3295,30.7327,3283601.5743487,0
+CCEP.US,D,20170316,000000,30.8255,30.9716,30.6883,30.9629,1366266.0525199,0
+CCEP.US,D,20170317,000000,31.0992,31.1253,30.7617,30.8516,2177928.9724085,0
+CCEP.US,D,20170320,000000,30.9358,30.9967,30.6592,30.7985,1780879.4465978,0
+CCEP.US,D,20170321,000000,30.7907,31.6059,30.5945,31.1166,2457008.7459477,0
+CCEP.US,D,20170322,000000,31.2791,31.5866,31.0664,31.5691,1628685.7979277,0
+CCEP.US,D,20170323,000000,31.5102,32.1174,31.4512,31.9898,2498447.8513018,0
+CCEP.US,D,20170324,000000,31.8003,32.4076,31.8003,32.2354,2439543.1211735,0
+CCEP.US,D,20170327,000000,32.2112,32.5468,32.1097,32.3147,2001758.7407324,0
+CCEP.US,D,20170328,000000,32.4346,32.7044,32.3244,32.4346,1870533.355898,0
+CCEP.US,D,20170329,000000,32.4917,32.5014,31.9975,32.2035,3223981.2179344,0
+CCEP.US,D,20170330,000000,32.3737,32.3979,32.0488,32.2441,1605791.9616289,0
+CCEP.US,D,20170331,000000,32.2973,32.306,32.0488,32.2354,1478851.027232,0
+CCEP.US,D,20170403,000000,32.1948,32.1948,31.7916,32.0903,1044056.3514047,0
+CCEP.US,D,20170404,000000,32.1174,32.2441,31.8264,32.2354,2050641.600431,0
+CCEP.US,D,20170405,000000,32.2209,32.365,32.0401,32.0652,1719981.9247743,0
+CCEP.US,D,20170406,000000,32.19,32.249,31.9134,31.9221,1549598.7519079,0
+CCEP.US,D,20170407,000000,32.0517,32.1542,31.7761,31.8283,784179.56125289,0
+CCEP.US,D,20170410,000000,32.1039,32.2073,31.8892,31.9134,1105800.8355521,0
+CCEP.US,D,20170411,000000,32.0614,32.0681,31.837,32.0179,879505.73959724,0
+CCEP.US,D,20170412,000000,31.9927,32.1039,31.837,31.9753,1545323.6087487,0
+CCEP.US,D,20170413,000000,32.0517,32.1726,31.9221,32.1388,1096806.902302,0
+CCEP.US,D,20170417,000000,32.2073,32.4124,32.0614,32.4124,655664.66268372,0
+CCEP.US,D,20170418,000000,32.4404,32.8001,32.3708,32.7904,1504638.3929357,0
+CCEP.US,D,20170419,000000,32.7315,32.7904,32.5535,32.6638,1180869.2056365,0
+CCEP.US,D,20170420,000000,32.6445,32.7653,32.4124,32.422,1408341.1552235,0
+CCEP.US,D,20170421,000000,32.3631,32.4124,32.0768,32.1388,1456088.5269713,0
+CCEP.US,D,20170424,000000,32.9559,33.1889,32.6976,32.7827,1994329.4643763,0
+CCEP.US,D,20170425,000000,32.9655,33.2692,32.716,33.2304,2052323.1153746,0
+CCEP.US,D,20170426,000000,33.2469,33.3688,32.8949,32.9017,1776573.2791776,0
+CCEP.US,D,20170427,000000,33.0418,33.0844,32.6638,32.6879,1318292.2036672,0
+CCEP.US,D,20170428,000000,32.4888,33.2343,32.4723,33.2304,1761943.2718545,0
+CCEP.US,D,20170501,000000,33.2556,33.3001,32.8949,32.9375,1804753.6495427,0
+CCEP.US,D,20170502,000000,32.9201,32.9655,32.5758,32.774,1949984.419913,0
+CCEP.US,D,20170503,000000,32.7247,32.7411,32.4308,32.4308,1753378.5075475,0
+CCEP.US,D,20170504,000000,33.1531,34.298,32.9897,33.6859,5584037.0801218,0
+CCEP.US,D,20170505,000000,33.9537,34.3579,33.829,34.1946,5459607.0425781,0
+CCEP.US,D,20170508,000000,34.3067,34.6336,34.2641,34.4962,1795714.2140431,0
+CCEP.US,D,20170509,000000,34.5311,34.7621,34.4276,34.4614,4136758.409119,0
+CCEP.US,D,20170510,000000,34.4189,34.5059,34.2042,34.4614,792353.41987182,0
+CCEP.US,D,20170511,000000,34.3512,34.5388,34.3145,34.4189,578998.54316021,0
+CCEP.US,D,20170512,000000,34.4866,34.7428,34.4092,34.4614,722885.96303129,0
+CCEP.US,D,20170515,000000,34.7969,34.8318,34.5049,34.7274,688116.03963992,0
+CCEP.US,D,20170516,000000,35.0204,35.0378,34.5804,34.6597,1135258.3713264,0
+CCEP.US,D,20170517,000000,34.9072,35.0117,34.5978,34.6152,843353.16830942,0
+CCEP.US,D,20170518,000000,34.5804,34.7544,34.1627,34.2961,1324245.759344,0
+CCEP.US,D,20170519,000000,35.2486,35.3771,34.7274,34.9004,3036808.7491826,0
+CCEP.US,D,20170522,000000,35.206,35.2814,35.0435,35.1779,1671558.2241378,0
+CCEP.US,D,20170523,000000,35.3684,35.5754,35.3385,35.4903,1140322.5648559,0
+CCEP.US,D,20170524,000000,35.6789,35.7833,35.4293,35.7243,948416.82802468,0
+CCEP.US,D,20170525,000000,35.8258,35.9497,35.5851,35.5851,2520281.6920181,0
+CCEP.US,D,20170526,000000,35.6373,35.8616,35.5938,35.7678,721977.98632742,0
+CCEP.US,D,20170530,000000,35.7504,35.8616,35.3858,35.4545,933239.75956678,0
+CCEP.US,D,20170531,000000,35.7243,35.8964,35.3733,35.499,1731125.8393085,0
+CCEP.US,D,20170601,000000,35.5415,35.6972,35.3607,35.5503,956030.1816624,0
+CCEP.US,D,20170602,000000,35.8007,35.8616,35.2225,35.2225,2145801.2819083,0
+CCEP.US,D,20170605,000000,35.0657,35.6876,35.0223,35.6625,1602617.1455915,0
+CCEP.US,D,20170606,000000,35.4719,35.5154,35.1605,35.4216,1118164.0035416,0
+CCEP.US,D,20170607,000000,35.3076,35.4806,35.264,35.4119,831066.52683024,0
+CCEP.US,D,20170608,000000,35.3945,35.5338,35.2389,35.3346,966569.12310793,0
+CCEP.US,D,20170609,000000,35.1692,35.3607,34.8956,35.0832,1101038.6114959,0
+CCEP.US,D,20170612,000000,35.206,35.2225,34.8056,34.8589,845585.88095596,0
+CCEP.US,D,20170613,000000,34.9004,35.0049,34.7235,34.736,862531.33228816,0
+CCEP.US,D,20170614,000000,35.0126,35.879,35.0126,35.6025,1423462.3800117,0
+CCEP.US,D,20170615,000000,35.2814,35.4216,35.031,35.4119,1680637.9911765,0
+CCEP.US,D,20170616,000000,35.4119,35.4371,34.9169,34.9885,1053885.8714164,0
+CCEP.US,D,20170619,000000,35.1779,35.4216,35.1412,35.2302,724637.79963307,0
+CCEP.US,D,20170620,000000,34.9798,35.3511,34.9798,35.2486,499826.69749378,0
+CCEP.US,D,20170621,000000,35.057,35.3172,35.0174,35.0657,786184.76265245,0
+CCEP.US,D,20170622,000000,35.0223,35.264,34.7631,35.057,1029453.2317743,0
+CCEP.US,D,20170623,000000,34.8772,35.2486,34.7979,35.1334,747017.66734209,0
+CCEP.US,D,20170626,000000,35.2901,35.5289,35.1209,35.4022,946670.16213306,0
+CCEP.US,D,20170627,000000,35.1963,35.3858,35.0475,35.3172,1016666.0655518,0
+CCEP.US,D,20170628,000000,35.3607,35.6972,35.057,35.6025,1256023.4095097,0
+CCEP.US,D,20170629,000000,34.9798,35.1963,34.7767,35.0832,1541239.7818653,0
+CCEP.US,D,20170630,000000,35.1247,35.3076,34.9962,35.1779,697306.45987605,0
+CCEP.US,D,20170703,000000,34.9623,35.2901,34.9362,35.031,617099.43803584,0
+CCEP.US,D,20170705,000000,35.0049,35.4719,34.9459,35.4632,1259233.3863762,0
+CCEP.US,D,20170706,000000,35.1508,35.2486,34.7274,34.8492,1269024.6431327,0
+CCEP.US,D,20170707,000000,35.0049,35.1334,34.8772,35.0126,643153.61238365,0
+CCEP.US,D,20170710,000000,35.1605,35.5938,35.031,35.5503,1461534.3189105,0
+CCEP.US,D,20170711,000000,35.2901,35.3424,34.9101,35.0928,1240441.9915173,0
+CCEP.US,D,20170712,000000,35.4371,36.5018,35.4371,36.2416,1616426.0441414,0
+CCEP.US,D,20170713,000000,36.2339,36.3547,36.173,36.2165,1045207.351486,0
+CCEP.US,D,20170714,000000,36.2852,36.8121,36.2774,36.7444,1163712.7893299,0
+CCEP.US,D,20170717,000000,36.7957,36.8295,36.4234,36.5018,989650.13911447,0
+CCEP.US,D,20170718,000000,36.7252,36.7444,36.3016,36.4137,1089809.8973152,0
+CCEP.US,D,20170719,000000,36.4137,36.5269,36.3209,36.407,664926.43872004,0
+CCEP.US,D,20170720,000000,36.3296,36.438,36.0608,36.3355,878014.50678746,0
+CCEP.US,D,20170721,000000,36.3355,36.4418,36.1817,36.3896,471627.71257212,0
+CCEP.US,D,20170724,000000,36.173,36.8654,36.0608,36.7619,924145.51453959,0
+CCEP.US,D,20170725,000000,36.7619,36.9427,36.6401,36.8992,762673.5435607,0
+CCEP.US,D,20170726,000000,37.0046,37.7037,37.0046,37.2705,948678.46595872,0
+CCEP.US,D,20170727,000000,37.4871,37.695,37.0249,37.3333,1007780.717215,0
+CCEP.US,D,20170728,000000,37.4871,37.5916,37.0297,37.4368,1106570.2372237,0
+CCEP.US,D,20170731,000000,37.61,37.7037,37.2608,37.3933,709366.62425028,0
+CCEP.US,D,20170801,000000,37.5732,37.8691,37.4271,37.6264,801415.60649601,0
+CCEP.US,D,20170802,000000,37.6525,37.6525,37.168,37.4368,740678.37668749,0
+CCEP.US,D,20170803,000000,37.7482,37.8855,37.5316,37.6013,722060.71768996,0
+CCEP.US,D,20170804,000000,38.0237,38.0576,37.4794,37.7965,735562.47605644,0
+CCEP.US,D,20170807,000000,38.0837,38.2133,37.5239,37.668,1827639.2127052,0
+CCEP.US,D,20170808,000000,37.8062,38.0576,37.5829,37.7666,1157079.8023383,0
+CCEP.US,D,20170809,000000,37.5045,37.5045,37.021,37.2202,1987263.1718734,0
+CCEP.US,D,20170810,000000,38.6658,38.7065,37.228,37.3836,2243609.4011287,0
+CCEP.US,D,20170811,000000,36.934,37.8691,36.6052,37.843,1384568.2981978,0
+CCEP.US,D,20170814,000000,38.0673,38.163,37.7308,37.7308,3902380.459044,0
+CCEP.US,D,20170815,000000,37.8333,38.0576,37.6777,37.8333,2935150.5191778,0
+CCEP.US,D,20170816,000000,37.6777,38.3603,37.6167,38.3525,1292112.8981336,0
+CCEP.US,D,20170817,000000,38.3091,38.3091,37.5528,37.6013,1211502.5609009,0
+CCEP.US,D,20170818,000000,37.695,38.0151,37.5142,37.8691,1126058.643812,0
+CCEP.US,D,20170821,000000,37.9194,37.9986,37.4707,37.6013,1216407.4965575,0
+CCEP.US,D,20170822,000000,37.7965,38.0673,37.7308,37.9726,1450387.3019503,0
+CCEP.US,D,20170823,000000,37.9532,37.9532,37.549,37.6777,1338864.3911047,0
+CCEP.US,D,20170824,000000,37.7037,37.7782,37.2337,37.548,1377719.1755215,0
+CCEP.US,D,20170825,000000,37.695,37.7666,37.2337,37.2337,663959.51592036,0
+CCEP.US,D,20170828,000000,37.286,37.4445,37.1922,37.3131,688689.98846754,0
+CCEP.US,D,20170829,000000,37.2424,37.46,37.1999,37.3131,560472.92280351,0
+CCEP.US,D,20170830,000000,37.2608,37.4697,37.2337,37.2337,620693.08159615,0
+CCEP.US,D,20170831,000000,37.4358,37.5035,37.2608,37.373,1221116.9793701,0
+CCEP.US,D,20170901,000000,37.6167,38.1041,37.5229,38.0344,1054958.2767033,0
+CCEP.US,D,20170905,000000,37.8536,37.9919,37.695,37.9552,795589.25028915,0
+CCEP.US,D,20170906,000000,38.3032,38.3632,37.8343,37.8691,1232390.1616581,0
+CCEP.US,D,20170907,000000,38.0692,38.0944,37.2695,37.4175,1328643.965405,0
+CCEP.US,D,20170908,000000,37.6602,37.7975,36.669,36.7116,2725875.3327815,0
+CCEP.US,D,20170911,000000,36.8789,37.1738,36.7986,37.0094,1918018.0555697,0
+CCEP.US,D,20170912,000000,36.7484,36.8789,36.4602,36.6961,2115929.0551792,0
+CCEP.US,D,20170913,000000,36.7116,36.7116,35.9497,35.9641,1631573.1224804,0
+CCEP.US,D,20170914,000000,35.9497,36.0269,35.5057,35.5222,1124672.8934894,0
+CCEP.US,D,20170915,000000,35.8171,36.1565,35.6963,36.0521,1857151.5580072,0
+CCEP.US,D,20170918,000000,36.2001,36.2533,36.0879,36.1652,871340.15411457,0
+CCEP.US,D,20170919,000000,36.1827,36.2436,35.879,35.879,733649.31329771,0
+CCEP.US,D,20170920,000000,35.9313,35.9738,35.147,35.3394,878409.54904358,0
+CCEP.US,D,20170921,000000,35.236,35.5406,34.9507,35.4188,1220379.6361014,0
+CCEP.US,D,20170922,000000,35.383,35.5135,35.236,35.324,503433.78490051,0
+CCEP.US,D,20170925,000000,35.2447,35.2534,34.9749,35.1219,1057711.1627918,0
+CCEP.US,D,20170926,000000,35.0803,35.6518,35.0803,35.3665,2086817.9569855,0
+CCEP.US,D,20170927,000000,35.147,35.6518,35.0619,35.6005,3108885.3463691,0
+CCEP.US,D,20170928,000000,35.4786,36.3383,35.4525,36.1207,2550797.1550909,0
+CCEP.US,D,20170929,000000,36.0618,36.6004,36.0425,36.1749,1248249.763857,0
+CCEP.US,D,20171002,000000,36.4166,36.73,36.2387,36.348,1026951.6421996,0
+CCEP.US,D,20171003,000000,36.2359,36.2949,35.9612,35.9825,676447.81509573,0
+CCEP.US,D,20171004,000000,35.9738,36.1652,35.705,35.9313,710359.40060075,0
+CCEP.US,D,20171005,000000,36.0008,36.0849,35.7397,35.791,1590604.5517507,0
+CCEP.US,D,20171006,000000,35.705,35.7397,35.3917,35.4786,1307266.1813248,0
+CCEP.US,D,20171009,000000,35.324,35.731,35.2185,35.7233,1232154.3772749,0
+CCEP.US,D,20171010,000000,35.7668,36.1488,35.731,36.1207,666400.09111528,0
+CCEP.US,D,20171011,000000,35.9738,36.5869,35.879,36.3915,1343948.2333327,0
+CCEP.US,D,20171012,000000,36.2185,36.4795,36.1749,36.3577,1308158.6458981,0
+CCEP.US,D,20171013,000000,36.2533,36.5482,36.0879,36.4099,711382.16707015,0
+CCEP.US,D,20171016,000000,36.1401,36.5916,36.0521,36.5047,652916.94730537,0
+CCEP.US,D,20171017,000000,36.4795,36.6004,36.2706,36.4166,1126017.2781307,0
+CCEP.US,D,20171018,000000,36.435,36.6439,36.4099,36.4602,959675.53232431,0
+CCEP.US,D,20171019,000000,36.435,36.5308,36.1914,36.4515,676774.60397775,0
+CCEP.US,D,20171020,000000,36.4602,36.5308,36.3741,36.4447,591610.93937938,0
+CCEP.US,D,20171023,000000,36.261,36.4398,36.1207,36.2862,739022.71529466,0
+CCEP.US,D,20171024,000000,36.1827,36.3036,35.9574,36.2359,584460.8813719,0
+CCEP.US,D,20171025,000000,36.2793,36.2793,35.5057,35.7823,916352.22018836,0
+CCEP.US,D,20171026,000000,35.9825,36.0318,35.8007,35.879,1086237.9707376,0
+CCEP.US,D,20171027,000000,35.7233,35.8877,35.3917,35.5057,633070.72757413,0
+CCEP.US,D,20171030,000000,35.497,35.497,34.7389,35.0706,1384755.4779055,0
+CCEP.US,D,20171031,000000,35.2021,35.6789,35.0986,35.5135,768796.69853067,0
+CCEP.US,D,20171101,000000,35.5057,35.5831,35.1151,35.1151,569023.20912199,0
+CCEP.US,D,20171102,000000,35.1064,35.1064,34.2787,34.4285,1402745.4126897,0
+CCEP.US,D,20171103,000000,34.7138,34.7757,34.4972,34.7051,822241.15873132,0
+CCEP.US,D,20171106,000000,34.5407,34.8878,34.5233,34.6451,1319250.8533306,0
+CCEP.US,D,20171107,000000,34.3763,34.4005,32.5062,32.9317,4968648.1130065,0
+CCEP.US,D,20171108,000000,33.0264,34.6896,33.0264,34.3569,2528185.6395667,0
+CCEP.US,D,20171109,000000,33.8716,34.6703,33.6975,34.3918,1847457.5106016,0
+CCEP.US,D,20171110,000000,34.3666,34.4285,34.2361,34.3318,1788561.0536096,0
+CCEP.US,D,20171113,000000,33.9044,34.4614,33.7497,34.2632,1202971.9232811,0
+CCEP.US,D,20171114,000000,34.0794,34.3831,33.9934,34.1926,2951783.6596164,0
+CCEP.US,D,20171115,000000,34.4198,34.4198,33.5844,33.7565,1908709.7431419,0
+CCEP.US,D,20171116,000000,33.7922,33.8967,33.4848,33.5157,1907255.7394454,0
+CCEP.US,D,20171117,000000,33.3223,33.5669,33.2788,33.391,1166402.5927545,0
+CCEP.US,D,20171120,000000,33.4103,33.6801,33.3668,33.6027,1237514.3354255,0
+CCEP.US,D,20171121,000000,33.4268,33.4452,33.1289,33.3136,1696112.8925396,0
+CCEP.US,D,20171122,000000,33.2343,33.8464,33.0331,33.7516,2243479.0992327,0
+CCEP.US,D,20171124,000000,34.005,34.064,33.5283,33.7942,489440.80906895,0
+CCEP.US,D,20171127,000000,33.594,34.0311,33.5234,34.005,1228953.7076866,0
+CCEP.US,D,20171128,000000,34.0214,34.1007,33.7516,33.8822,1408828.2361205,0
+CCEP.US,D,20171129,000000,33.9779,34.005,33.4364,33.5234,1426150.1151522,0
+CCEP.US,D,20171130,000000,33.4539,34.4672,33.2788,34.1007,13364961.024378,0
+CCEP.US,D,20171201,000000,34.0311,34.7969,33.8909,34.765,3491421.7229063,0
+CCEP.US,D,20171204,000000,34.5649,35.1316,34.5475,34.7476,2186402.7322166,0
+CCEP.US,D,20171205,000000,34.7128,34.8434,34.1007,34.3889,1951576.9986419,0
+CCEP.US,D,20171206,000000,33.7942,34.5813,33.7245,34.5813,2447557.7219197,0
+CCEP.US,D,20171207,000000,34.1791,34.6433,34.1346,34.3889,6201711.5011273,0
+CCEP.US,D,20171208,000000,34.1104,34.2312,33.7855,33.9074,1464142.4251145,0
+CCEP.US,D,20171211,000000,33.8029,34.5252,33.8029,34.3628,1307086.2406111,0
+CCEP.US,D,20171212,000000,34.3183,34.7128,34.2496,34.2757,1348633.9308786,0
+CCEP.US,D,20171213,000000,34.2312,34.5852,33.83,34.0495,1526351.2390342,0
+CCEP.US,D,20171214,000000,34.2235,34.4256,33.8658,34.1974,2596313.8824762,0
+CCEP.US,D,20171215,000000,34.0833,34.4769,34.0311,34.2757,1313382.0973005,0
+CCEP.US,D,20171218,000000,34.4672,34.7041,34.2932,34.4159,2089919.3489388,0
+CCEP.US,D,20171219,000000,34.4333,34.765,34.3628,34.4333,1244515.4769803,0
+CCEP.US,D,20171220,000000,34.4063,34.6597,34.1878,34.5204,738501.50771066,0
+CCEP.US,D,20171221,000000,34.5736,34.6528,34.3967,34.4333,520993.51659956,0
+CCEP.US,D,20171222,000000,34.2409,34.7573,34.1627,34.4595,741821.10363257,0
+CCEP.US,D,20171226,000000,34.5988,34.6336,34.328,34.3628,249898.35368743,0
+CCEP.US,D,20171227,000000,34.4672,34.678,34.384,34.4943,821100.5000703,0
+CCEP.US,D,20171228,000000,34.5649,34.5649,34.1704,34.3541,686053.96042862,0
+CCEP.US,D,20171229,000000,34.3183,35.0184,34.153,34.8531,889849.22819876,0
+CCEP.US,D,20180102,000000,34.8792,34.9584,34.3967,34.7302,858620.20712409,0
+CCEP.US,D,20180103,000000,34.4256,34.6336,34.2835,34.4498,845381.12083367,0
+CCEP.US,D,20180104,000000,34.4943,34.7825,34.4846,34.7215,1102257.8649513,0
+CCEP.US,D,20180105,000000,34.442,34.7476,33.9567,34.1191,1583376.9330908,0
+CCEP.US,D,20180108,000000,33.8387,34.2932,33.8213,34.2409,1551907.9910647,0
+CCEP.US,D,20180109,000000,34.2312,34.7476,34.1791,34.678,986087.51981511,0
+CCEP.US,D,20180110,000000,34.503,34.5988,33.7855,33.9345,1873047.3551772,0
+CCEP.US,D,20180111,000000,34.064,34.1346,33.4973,33.7855,2775759.2419668,0
+CCEP.US,D,20180112,000000,34.064,34.3183,33.8339,33.9248,1162738.627536,0
+CCEP.US,D,20180116,000000,34.1878,34.5891,33.9248,33.9345,6039144.3737368,0
+CCEP.US,D,20180117,000000,34.153,34.826,34.153,34.5813,1899298.016511,0
+CCEP.US,D,20180118,000000,34.5204,34.5204,33.8213,33.9779,2643900.962209,0
+CCEP.US,D,20180119,000000,34.2312,34.6877,34.1191,34.6693,1169494.6774293,0
+CCEP.US,D,20180122,000000,34.6693,34.9052,34.6258,34.765,1070824.0837544,0
+CCEP.US,D,20180123,000000,34.7041,34.8086,34.4256,34.4333,1039923.9198458,0
+CCEP.US,D,20180124,000000,34.6693,34.9052,34.5475,34.8357,1757792.225739,0
+CCEP.US,D,20180125,000000,35.0107,35.8326,34.8531,35.6566,2691719.6897569,0
+CCEP.US,D,20180126,000000,35.3858,35.9719,35.3771,35.764,3965128.0609623,0
+CCEP.US,D,20180129,000000,35.7011,35.7882,35.4739,35.4826,1965064.2790199,0
+CCEP.US,D,20180130,000000,35.4922,35.7098,35.176,35.2118,1078972.0888224,0
+CCEP.US,D,20180131,000000,35.3076,35.4381,35.0813,35.1238,1524257.10142,0
+CCEP.US,D,20180201,000000,34.6693,35.0368,34.3628,34.4159,2692047.512781,0
+CCEP.US,D,20180202,000000,34.2409,34.3106,33.4452,33.4973,1549681.4832704,0
+CCEP.US,D,20180205,000000,33.3581,33.7342,32.6319,32.833,2034969.1779399,0
+CCEP.US,D,20180206,000000,32.7015,32.9781,32.2296,32.7876,3347344.0209015,0
+CCEP.US,D,20180207,000000,32.7625,33.4539,32.7625,33.3668,2420996.8179763,0
+CCEP.US,D,20180208,000000,33.2101,33.2343,32.57,32.8862,3558626.4769814,0
+CCEP.US,D,20180209,000000,32.7876,32.9375,31.6339,32.5448,2691462.1883911,0
+CCEP.US,D,20180212,000000,32.5883,32.833,32.4733,32.6918,2535651.1108939,0
+CCEP.US,D,20180213,000000,32.7363,32.833,32.6048,32.7102,1605229.3883637,0
+CCEP.US,D,20180214,000000,32.658,32.7972,32.5091,32.5535,2872369.8247145,0
+CCEP.US,D,20180215,000000,33.8996,34.3812,33.5844,34.0495,3040817.0836976,0
+CCEP.US,D,20180216,000000,34.5204,34.8173,33.9432,34.0833,2308753.1101345,0
+CCEP.US,D,20180220,000000,33.6801,33.6801,33.6801,33.6801,1286297.9174891,0
+CCEP.US,D,20180221,000000,33.7081,33.7942,32.9655,33.0245,1550476.7384929,0
+CCEP.US,D,20180222,000000,33.1289,33.331,32.9375,33.1463,1810536.5717842,0
+CCEP.US,D,20180223,000000,33.2518,33.9779,32.8417,33.8996,1942943.9809608,0
+CCEP.US,D,20180226,000000,33.9624,34.1123,33.7419,33.8658,1467117.6517398,0
+CCEP.US,D,20180227,000000,34.0224,34.2613,33.6433,33.6433,1184912.7009807,0
+CCEP.US,D,20180228,000000,33.829,33.8377,33.4577,33.5293,1430823.4029937,0
+CCEP.US,D,20180301,000000,33.4422,33.6134,33.0071,33.3359,1283230.6522229,0
+CCEP.US,D,20180302,000000,33.3871,33.8909,33.1859,33.8464,1296327.0269129,0
+CCEP.US,D,20180305,000000,34.1027,34.9217,33.9624,34.7457,2276931.5256756,0
+CCEP.US,D,20180306,000000,34.7902,35.3549,34.7022,35.3201,1983910.4834064,0
+CCEP.US,D,20180307,000000,35.0542,35.5744,34.9584,35.5744,1363323.9184396,0
+CCEP.US,D,20180308,000000,35.4604,36.2368,35.4516,36.2194,1039443.043801,0
+CCEP.US,D,20180309,000000,36.2455,36.3509,35.9273,36.0685,1771010.6291889,0
+CCEP.US,D,20180312,000000,36.2726,36.8895,36.1565,36.845,1986394.4925667,0
+CCEP.US,D,20180313,000000,36.8093,37.1545,36.7203,37.0839,1542708.2635504,0
+CCEP.US,D,20180314,000000,36.8895,36.9156,36.1962,36.3412,1261369.9238138,0
+CCEP.US,D,20180315,000000,36.2551,36.4398,35.7523,35.9622,1277058.8925774,0
+CCEP.US,D,20180316,000000,36.0598,36.113,35.7736,35.9457,1450730.6371048,0
+CCEP.US,D,20180319,000000,35.8993,35.9457,35.4604,35.6209,1285486.1159941,0
+CCEP.US,D,20180320,000000,35.6209,35.995,35.3549,35.9622,1319970.6161847,0
+CCEP.US,D,20180321,000000,35.999,36.2194,35.849,36.0869,1080403.3413944,0
+CCEP.US,D,20180322,000000,35.909,36.555,35.6015,35.6015,2424310.209046,0
+CCEP.US,D,20180323,000000,35.6712,35.8307,35.293,35.3984,2189328.3200244,0
+CCEP.US,D,20180326,000000,36.1488,36.3509,35.5928,35.6991,2271711.1766994,0
+CCEP.US,D,20180327,000000,35.7165,35.9815,35.3636,35.762,1917783.3053284,0
+CCEP.US,D,20180328,000000,36.0173,36.7116,36.0173,36.5366,1958077.6154535,0
+CCEP.US,D,20180329,000000,36.8363,36.8895,36.555,36.7397,1714790.5317749,0
+CCEP.US,D,20180402,000000,36.7397,36.7397,35.8307,35.9457,651580.83580036,0
+CCEP.US,D,20180403,000000,36.113,36.3064,35.7253,36.1923,1120438.0818694,0
+CCEP.US,D,20180404,000000,35.909,36.6816,35.8993,36.5801,1012994.8613391,0
+CCEP.US,D,20180405,000000,36.3509,36.9592,36.2011,36.7763,1084755.0110641,0
+CCEP.US,D,20180406,000000,36.6072,36.9156,36.552,36.7996,893798.616618,0
+CCEP.US,D,20180409,000000,36.8547,37.2241,36.7116,36.7397,1959086.9380765,0
+CCEP.US,D,20180410,000000,36.8189,37.0046,36.2813,36.3064,1496598.9727809,0
+CCEP.US,D,20180411,000000,36.1923,36.5366,36.1063,36.1304,1990926.1029498,0
+CCEP.US,D,20180412,000000,36.2098,36.3867,36.0328,36.0328,771693.33036159,0
+CCEP.US,D,20180413,000000,36.2272,36.5453,36.0405,36.3867,1117340.8264843,0
+CCEP.US,D,20180416,000000,36.5008,36.9156,36.3964,36.6255,688186.36129808,0
+CCEP.US,D,20180417,000000,37.0123,37.0123,36.4119,36.9059,1790792.7321141,0
+CCEP.US,D,20180418,000000,36.934,36.934,36.4302,36.4398,1194095.8822225,0
+CCEP.US,D,20180419,000000,36.4476,36.4843,35.8993,36.0502,1737155.9214955,0
+CCEP.US,D,20180420,000000,36.1923,36.2368,35.5048,35.762,1182384.223713,0
+CCEP.US,D,20180423,000000,35.645,35.999,35.6015,35.6625,1120035.800619,0
+CCEP.US,D,20180424,000000,35.3201,35.6807,35.2137,35.4778,1597219.9583278,0
+CCEP.US,D,20180425,000000,35.4168,35.4216,34.7815,35.0726,983903.41184405,0
+CCEP.US,D,20180426,000000,34.7989,35.7427,34.5349,35.1605,1678104.3431988,0
+CCEP.US,D,20180427,000000,34.9584,35.293,34.8163,34.8869,1337693.7423248,0
+CCEP.US,D,20180430,000000,34.9217,35.0726,34.5252,34.5697,994130.04239599,0
+CCEP.US,D,20180501,000000,34.2971,34.3405,33.8745,34.0137,998109.42093415,0
+CCEP.US,D,20180502,000000,34.1645,34.2874,33.7227,33.7845,1282636.0205546,0
+CCEP.US,D,20180503,000000,34.0418,34.2526,33.5196,33.6259,1536635.78154,0
+CCEP.US,D,20180504,000000,33.6259,34.0418,33.5293,33.8561,1127823.9242602,0
+CCEP.US,D,20180507,000000,33.9432,33.9432,33.3359,33.4054,799741.33054661,0
+CCEP.US,D,20180508,000000,33.7227,33.8203,33.5119,33.652,1244908.4509525,0
+CCEP.US,D,20180509,000000,34.0756,34.1123,33.5022,33.6617,1893767.4249252,0
+CCEP.US,D,20180510,000000,34.0418,34.5,34.005,34.3927,2262259.1185293,0
+CCEP.US,D,20180511,000000,34.5629,34.6075,34.2961,34.4111,1595822.8324428,0
+CCEP.US,D,20180514,000000,34.4653,34.5881,34.063,34.2603,885166.63307902,0
+CCEP.US,D,20180515,000000,33.594,34.1046,33.5263,33.8957,2317172.060415,0
+CCEP.US,D,20180516,000000,34.0543,34.3125,33.6385,33.7807,1291969.1523911,0
+CCEP.US,D,20180517,000000,33.8242,34.2419,33.7807,34.063,1225756.1405245,0
+CCEP.US,D,20180518,000000,33.9305,34.063,33.7565,33.9402,734474.55863904,0
+CCEP.US,D,20180521,000000,33.9402,34.1278,33.8512,33.9673,558661.10596389,0
+CCEP.US,D,20180522,000000,34.2245,34.6075,34.2245,34.3048,1165794.5172398,0
+CCEP.US,D,20180523,000000,34.2061,34.3502,33.714,33.9586,1443291.0193284,0
+CCEP.US,D,20180524,000000,34.1346,34.1887,33.6289,33.6385,1781628.1654288,0
+CCEP.US,D,20180525,000000,33.5756,33.8416,33.3639,33.5389,970074.86459555,0
+CCEP.US,D,20180529,000000,33.2382,33.7894,33.2295,33.7536,1266377.2395315,0
+CCEP.US,D,20180530,000000,33.8512,34.1191,33.7004,33.8783,1758763.2851069,0
+CCEP.US,D,20180531,000000,33.7894,33.9673,33.4151,33.7536,2582607.3639874,0
+CCEP.US,D,20180601,000000,33.9131,34.0108,33.5389,33.6811,1333173.507504,0
+CCEP.US,D,20180604,000000,33.9131,34.092,33.7362,33.8696,768227.92041321,0
+CCEP.US,D,20180605,000000,33.9131,34.0998,33.5389,33.7265,1238392.3220104,0
+CCEP.US,D,20180606,000000,33.7894,33.975,33.7265,33.975,1468408.2609955,0
+CCEP.US,D,20180607,000000,33.9838,34.1627,33.8512,33.8783,961699.34828043,0
+CCEP.US,D,20180608,000000,34.063,34.1984,33.9489,34.153,1374735.6757599,0
+CCEP.US,D,20180611,000000,34.3569,34.446,34.092,34.18,989592.2271607,0
+CCEP.US,D,20180612,000000,34.3048,34.5881,34.2245,34.4818,1069774.4295922,0
+CCEP.US,D,20180613,000000,34.6684,35.1847,34.6152,35.06,3270211.5033216,0
+CCEP.US,D,20180614,000000,34.9798,35.1673,34.7844,35.1142,2734107.1033542,0
+CCEP.US,D,20180615,000000,35.3539,35.7262,35.2989,35.7262,3262087.2835202,0
+CCEP.US,D,20180618,000000,35.5493,35.5851,35.0068,35.1393,1594328.497207,0
+CCEP.US,D,20180619,000000,34.8559,35.1306,34.8462,34.9091,1835198.7909572,0
+CCEP.US,D,20180620,000000,34.9362,34.9459,34.3531,34.8559,2076801.2572661,0
+CCEP.US,D,20180621,000000,34.7486,34.9459,34.6954,34.7486,950665.0528017,0
+CCEP.US,D,20180622,000000,34.7486,35.5406,34.6423,35.4778,935516.94032068,0
+CCEP.US,D,20180625,000000,35.5125,35.8771,35.5125,35.6914,1161533.852069,0
+CCEP.US,D,20180626,000000,35.6633,35.9661,35.5667,35.8703,1238738.759591,0
+CCEP.US,D,20180627,000000,35.7707,35.8925,35.3539,35.3975,730813.69584666,0
+CCEP.US,D,20180628,000000,35.5851,35.8519,35.5048,35.7978,1172112.0909118,0
+CCEP.US,D,20180629,000000,36.0221,36.1914,35.6817,36.1266,1952987.5683732,0
+CCEP.US,D,20180702,000000,36.1179,36.2339,35.6914,35.8335,1474093.973886,0
+CCEP.US,D,20180703,000000,35.9757,36.1411,35.8143,36.0918,451073.10554913,0
+CCEP.US,D,20180705,000000,36.171,36.1807,35.9129,36.1807,1479070.2653428,0
+CCEP.US,D,20180706,000000,36.2949,36.4641,36.1526,36.2784,1044057.3855467,0
+CCEP.US,D,20180709,000000,36.4476,36.4737,36.2339,36.2949,1496201.8622407,0
+CCEP.US,D,20180710,000000,36.5617,37.1042,36.2523,37.0878,1655363.5599206,0
+CCEP.US,D,20180711,000000,37.1216,37.3614,37.0878,37.2908,1402937.7631077,0
+CCEP.US,D,20180712,000000,37.3363,37.5751,37.2656,37.5142,1719912.6372583,0
+CCEP.US,D,20180713,000000,37.2735,37.5316,36.9533,37.0423,1364842.0389422,0
+CCEP.US,D,20180716,000000,37.167,37.2019,36.7213,36.8286,1115382.1614762,0
+CCEP.US,D,20180717,000000,36.8286,37.3053,36.7406,37.2473,1294574.1561691,0
+CCEP.US,D,20180718,000000,37.2656,37.2735,36.8519,37.1399,1001190.1300467,0
+CCEP.US,D,20180719,000000,36.936,37.2656,36.8731,37.0326,829258.84655875,0
+CCEP.US,D,20180720,000000,37.1216,37.3982,37.0423,37.3005,833863.88102611,0
+CCEP.US,D,20180723,000000,37.229,37.3537,36.9447,37.0162,815547.15735983,0
+CCEP.US,D,20180724,000000,36.8731,37.0326,36.5801,36.9794,1426960.8825051,0
+CCEP.US,D,20180725,000000,37.1496,37.6331,37.0791,37.2202,1165510.1281811,0
+CCEP.US,D,20180726,000000,37.2019,37.3982,37.1844,37.3808,1169889.7196855,0
+CCEP.US,D,20180727,000000,37.3982,37.4243,36.9273,36.936,888825.42758734,0
+CCEP.US,D,20180730,000000,36.9273,37.0326,36.7213,36.7929,936307.02483294,0
+CCEP.US,D,20180731,000000,36.8731,36.9707,36.5443,36.6603,1852126.6618749,0
+CCEP.US,D,20180801,000000,36.6168,36.6168,36.0299,36.1971,1633894.7713416,0
+CCEP.US,D,20180802,000000,36.3228,36.349,35.7088,35.7543,1627420.0080809,0
+CCEP.US,D,20180803,000000,35.8335,36.2155,35.8065,36.0647,1545012.3319971,0
+CCEP.US,D,20180806,000000,36.2058,36.4031,35.9313,36.055,1166216.4471888,0
+CCEP.US,D,20180807,000000,36.055,36.438,36.0299,36.0734,1918201.0987093,0
+CCEP.US,D,20180808,000000,36.261,36.349,35.9844,36.349,1738947.0554945,0
+CCEP.US,D,20180809,000000,36.8915,38.1543,36.8915,37.8962,3109466.534191,0
+CCEP.US,D,20180810,000000,37.3092,37.7965,37.0955,37.5316,1673552.049975,0
+CCEP.US,D,20180813,000000,37.4156,37.4948,37.0162,37.3266,1359972.2641147,0
+CCEP.US,D,20180814,000000,37.2019,37.5944,37.1757,37.3092,1704865.8706963,0
+CCEP.US,D,20180815,000000,37.1312,38.0035,37.1312,38.0035,2042272.2889681,0
+CCEP.US,D,20180816,000000,38.0286,38.1795,37.8333,38.0122,1399250.0126225,0
+CCEP.US,D,20180817,000000,37.957,38.0741,37.9058,38.0122,900180.3070959,0
+CCEP.US,D,20180820,000000,38.046,38.0914,37.5674,37.8527,1237654.9787418,0
+CCEP.US,D,20180821,000000,37.9774,38.0132,37.4581,37.5558,1070296.6713182,0
+CCEP.US,D,20180822,000000,37.6022,37.8865,37.3063,37.6912,1109325.1915963,0
+CCEP.US,D,20180823,000000,37.5374,37.7531,37.4581,37.5829,1098016.8484791,0
+CCEP.US,D,20180824,000000,37.6824,37.9774,37.6447,37.7965,826879.2857437,0
+CCEP.US,D,20180827,000000,37.8865,37.9416,37.636,37.8778,857158.96443323,0
+CCEP.US,D,20180828,000000,37.9232,37.9861,37.4398,37.4929,824552.46617227,0
+CCEP.US,D,20180829,000000,37.5209,37.6912,37.403,37.5471,781209.50533772,0
+CCEP.US,D,20180830,000000,37.4214,37.7618,37.3141,37.7173,836754.30800485,0
+CCEP.US,D,20180831,000000,37.7173,38.1911,37.7173,38.1727,1812516.953775,0
+CCEP.US,D,20180904,000000,38.3612,38.3709,37.9958,38.1205,1507074.8315625,0
+CCEP.US,D,20180905,000000,37.8527,37.9774,37.6583,37.8778,2832452.9764312,0
+CCEP.US,D,20180906,000000,37.7076,38.1563,37.7076,38.1292,1347253.3512662,0
+CCEP.US,D,20180907,000000,37.8159,38.3535,37.8159,38.3168,1719252.8546419,0
+CCEP.US,D,20180910,000000,38.4966,38.9259,38.4609,38.7915,937326.68887624,0
+CCEP.US,D,20180911,000000,38.5053,38.8089,38.3612,38.7374,1002396.9737978,0
+CCEP.US,D,20180912,000000,39.4801,40.4751,39.3727,40.1347,3626710.2517835,0
+CCEP.US,D,20180913,000000,40.4558,40.6975,40.3445,40.5998,1254687.2980047,0
+CCEP.US,D,20180914,000000,41.0486,41.0747,40.4838,40.7352,2030970.1507032,0
+CCEP.US,D,20180917,000000,40.9847,41.1104,40.8503,40.9847,1285770.5050529,0
+CCEP.US,D,20180918,000000,40.9576,41.1365,40.9306,40.975,1336205.6119411,0
+CCEP.US,D,20180919,000000,40.9576,40.975,40.684,40.9045,944356.78640804,0
+CCEP.US,D,20180920,000000,41.0553,41.3077,41.0302,41.182,2120162.8326572,0
+CCEP.US,D,20180921,000000,41.1907,41.3251,41.0108,41.0553,2262183.6261609,0
+CCEP.US,D,20180924,000000,41.0553,41.182,40.5195,40.5553,1706819.3649943,0
+CCEP.US,D,20180925,000000,40.6539,41.0031,40.564,40.6539,1976865.9078862,0
+CCEP.US,D,20180926,000000,40.4471,41.1007,40.4393,40.9209,2083778.6135543,0
+CCEP.US,D,20180927,000000,40.86,41.1559,40.7875,40.7875,1233954.8185521,0
+CCEP.US,D,20180928,000000,40.7517,40.9393,40.5457,40.7072,1333293.4679797,0
+CCEP.US,D,20181001,000000,40.7701,41.1056,40.6975,40.7701,1784214.5546501,0
+CCEP.US,D,20181002,000000,40.5108,40.536,39.9916,40.1966,1872750.5564141,0
+CCEP.US,D,20181003,000000,40.2768,40.6539,40.1966,40.242,1358867.8004248,0
+CCEP.US,D,20181004,000000,40.0003,40.1511,39.8398,40.1163,1653139.1204104,0
+CCEP.US,D,20181005,000000,39.8649,40.2952,39.803,40.1163,2398163.9960573,0
+CCEP.US,D,20181008,000000,39.8398,40.2323,39.7576,40.0719,1795541.5123239,0
+CCEP.US,D,20181009,000000,39.7044,39.8649,39.1852,39.1949,1931413.2973069,0
+CCEP.US,D,20181010,000000,39.365,39.4762,38.5015,38.5488,2752226.3058924,0
+CCEP.US,D,20181011,000000,38.5575,38.7103,38.076,38.1563,2282534.5072036,0
+CCEP.US,D,20181012,000000,38.2897,38.837,38.2181,38.603,3062089.3852906,0
+CCEP.US,D,20181015,000000,38.7103,39.1581,38.6484,38.8718,3608788.5703733,0
+CCEP.US,D,20181016,000000,39.2026,40.1424,39.1678,40.1076,2586072.7739357,0
+CCEP.US,D,20181017,000000,39.8214,40.8319,39.8214,40.6173,2912410.7700418,0
+CCEP.US,D,20181018,000000,40.4025,40.5457,39.9732,40.2952,1370943.4769295,0
+CCEP.US,D,20181019,000000,40.2681,40.5776,40.1347,40.2865,2041785.2080711,0
+CCEP.US,D,20181022,000000,40.2604,40.4838,39.7402,39.7402,1945877.841905,0
+CCEP.US,D,20181023,000000,39.5807,40.1347,39.2654,39.8214,1422721.934317,0
+CCEP.US,D,20181024,000000,39.4898,40.2063,39.4279,39.6512,2051358.260859,0
+CCEP.US,D,20181025,000000,38.6301,39.3679,38.4067,38.9705,2503408.6306281,0
+CCEP.US,D,20181026,000000,38.837,39.7499,38.4415,39.5613,2669911.7025915,0
+CCEP.US,D,20181029,000000,39.7402,40.4838,39.4714,39.7325,1996979.9704036,0
+CCEP.US,D,20181030,000000,39.8398,40.4025,39.6512,40.3407,1439149.2804913,0
+CCEP.US,D,20181031,000000,40.4025,41.2448,40.215,40.7255,3201182.5227025,0
+CCEP.US,D,20181101,000000,40.9393,41.1723,40.8677,41.0031,1571382.9538066,0
+CCEP.US,D,20181102,000000,41.1104,41.298,40.7439,41.0302,1181586.9002066,0
+CCEP.US,D,20181105,000000,41.0302,41.416,40.8677,41.3425,1551001.0485029,0
+CCEP.US,D,20181106,000000,41.1559,41.9865,41.1559,41.8269,2128225.0039366,0
+CCEP.US,D,20181107,000000,42.1489,42.7485,41.7999,42.3104,1341472.4973087,0
+CCEP.US,D,20181108,000000,41.9488,42.8694,41.8956,42.8142,1189295.3949112,0
+CCEP.US,D,20181109,000000,42.5444,43.2649,42.4265,43.2204,1558548.2170506,0
+CCEP.US,D,20181112,000000,42.9051,43.4369,42.8597,43.202,1599308.9252319,0
+CCEP.US,D,20181113,000000,43.2378,43.4447,42.9767,43.2736,1413082.6964391,0
+CCEP.US,D,20181114,000000,43.3548,43.699,43.2378,43.5626,1877139.4551968,0
+CCEP.US,D,20181115,000000,43.6265,43.7657,43.2562,43.6265,1391173.3633545,0
+CCEP.US,D,20181116,000000,43.7338,44.5548,43.6303,44.3199,1200750.5861969,0
+CCEP.US,D,20181119,000000,44.3382,44.5268,43.905,44.0317,1531988.3472493,0
+CCEP.US,D,20181120,000000,43.4892,43.8682,43.1711,43.2649,1801240.6690608,0
+CCEP.US,D,20181121,000000,43.1208,43.7754,43.0947,43.7154,2107774.8452589,0
+CCEP.US,D,20181123,000000,43.3199,44.1216,43.2291,44.0588,679158.30136094,0
+CCEP.US,D,20181126,000000,44.022,44.3112,43.67,43.8605,2082834.4418793,0
+CCEP.US,D,20181127,000000,43.67,43.816,43.4447,43.6613,1875330.7407833,0
+CCEP.US,D,20181128,000000,43.3828,44.2647,43.202,44.2483,1951683.5152712,0
+CCEP.US,D,20181129,000000,43.8963,44.4001,43.8237,43.9234,1338868.5276729,0
+CCEP.US,D,20181130,000000,43.8876,43.8876,43.3548,43.7512,3338469.013985,0
+CCEP.US,D,20181203,000000,43.6439,43.698,42.8955,42.9225,2054246.6195537,0
+CCEP.US,D,20181204,000000,43.4012,43.6216,43.0396,43.085,2674004.8367531,0
+CCEP.US,D,20181206,000000,42.7253,43.1923,42.2554,43.1923,1735095.9105683,0
+CCEP.US,D,20181207,000000,42.968,43.5085,42.3201,42.4003,1337766.132267,0
+CCEP.US,D,20181210,000000,42.5976,42.8326,42.1654,42.6604,1836836.8719356,0
+CCEP.US,D,20181211,000000,42.7688,43.2736,42.382,42.5444,1372580.5237658,0
+CCEP.US,D,20181212,000000,42.968,42.968,42.1654,42.2196,2667435.9665675,0
+CCEP.US,D,20181213,000000,42.3549,43.0676,42.3453,42.9312,1944281.126608,0
+CCEP.US,D,20181214,000000,42.6788,43.0309,42.4516,42.617,1401421.7108892,0
+CCEP.US,D,20181217,000000,42.5357,42.6691,42.0842,42.2099,1315905.403858,0
+CCEP.US,D,20181218,000000,42.2099,42.4913,41.9401,42.2196,1638627.0052789,0
+CCEP.US,D,20181219,000000,42.3637,42.4545,41.4092,41.5881,1825956.6636195,0
+CCEP.US,D,20181220,000000,41.6248,41.8502,41.1568,41.6064,1739467.2289365,0
+CCEP.US,D,20181221,000000,41.6248,42.3104,41.3995,41.5436,1851466.8792587,0
+CCEP.US,D,20181224,000000,41.6606,41.6606,40.9489,41.0486,388343.08404543,0
+CCEP.US,D,20181226,000000,40.7584,41.7776,40.7584,41.7331,977438.99000362,0
+CCEP.US,D,20181227,000000,41.328,41.6064,40.742,41.5881,1056717.3522993,0
+CCEP.US,D,20181228,000000,41.6867,41.7061,40.9673,41.0398,1295212.2218026,0
+CCEP.US,D,20181231,000000,41.3096,41.4711,40.9306,41.328,887461.39424746,0
+CCEP.US,D,20190102,000000,40.7584,41.1017,40.4354,40.507,1221083.8868251,0
+CCEP.US,D,20190103,000000,40.5698,40.7778,40.0747,40.0931,1303762.5081211,0
+CCEP.US,D,20190104,000000,40.3445,40.7052,40.0564,40.624,1402275.9122073,0
+CCEP.US,D,20190107,000000,41.1926,41.5388,40.7333,41.4904,1305484.354604,0
+CCEP.US,D,20190108,000000,41.7158,42.1383,41.5349,42.1113,1457383.272795,0
+CCEP.US,D,20190109,000000,41.9846,42.1567,41.796,41.9769,1500209.1626137,0
+CCEP.US,D,20190110,000000,42.1567,42.2292,41.6432,42.1838,1100819.3733851,0
+CCEP.US,D,20190111,000000,42.1654,42.6788,41.9769,42.6691,1068354.5525826,0
+CCEP.US,D,20190114,000000,41.8502,42.4632,41.7158,41.8502,729385.54570082,0
+CCEP.US,D,20190115,000000,41.6432,42.2292,41.6151,41.6432,1111545.4945385,0
+CCEP.US,D,20190116,000000,41.5717,41.7061,41.1733,41.3724,1157351.7816926,0
+CCEP.US,D,20190117,000000,41.444,41.7505,41.3453,41.5533,1192008.9836025,0
+CCEP.US,D,20190118,000000,41.6432,41.912,41.6151,41.6432,955436.58413618,0
+CCEP.US,D,20190122,000000,41.5078,41.5078,40.7052,41.3453,1425355.8940719,0
+CCEP.US,D,20190123,000000,41.4179,42.1934,41.3183,42.0939,1142033.0357764,0
+CCEP.US,D,20190124,000000,41.9043,41.9314,41.5533,41.6964,977948.82202527,0
+CCEP.US,D,20190125,000000,41.6248,41.6345,40.5795,40.6337,1235208.1986946,0
+CCEP.US,D,20190128,000000,40.4983,40.7865,40.2266,40.2556,2076433.1027028,0
+CCEP.US,D,20190129,000000,40.6056,41.2283,40.5244,41.2013,1932000.6899809,0
+CCEP.US,D,20190130,000000,41.6064,41.7158,41.0921,41.6064,1730726.6604842,0
+CCEP.US,D,20190131,000000,41.7061,42.9506,41.6519,42.8858,1374960.0845808,0
+CCEP.US,D,20190201,000000,42.3453,43.2117,42.3366,42.8597,1563915.4141954,0
+CCEP.US,D,20190204,000000,43.0125,43.4012,42.8326,43.3199,1302936.2286378,0
+CCEP.US,D,20190205,000000,43.2833,43.6168,42.9583,43.4544,1824321.6850674,0
+CCEP.US,D,20190206,000000,43.3287,43.5626,43.1479,43.5453,1087951.5440841,0
+CCEP.US,D,20190207,000000,43.0222,43.3645,42.9409,43.2649,826003.36744281,0
+CCEP.US,D,20190208,000000,43.0396,43.4737,42.9583,43.4369,786205.44549309,0
+CCEP.US,D,20190211,000000,42.9864,43.4447,42.9312,43.3828,955843.00195465,0
+CCEP.US,D,20190212,000000,43.3016,43.3016,42.6257,42.7881,1206155.0124547,0
+CCEP.US,D,20190213,000000,42.644,43.1923,42.588,42.7688,1533465.1020706,0
+CCEP.US,D,20190214,000000,43.3461,43.6526,42.0126,42.1741,1952613.2089577,0
+CCEP.US,D,20190215,000000,42.0755,42.526,41.9217,42.0755,1900439.7093141,0
+CCEP.US,D,20190219,000000,42.3366,42.8055,41.8318,41.8502,1777385.0806726,0
+CCEP.US,D,20190220,000000,42.1383,42.1567,41.7554,41.8772,2030686.7957864,0
+CCEP.US,D,20190221,000000,42.1113,42.3104,41.9043,42.0397,1472618.2532067,0
+CCEP.US,D,20190222,000000,41.7505,42.5357,41.6606,42.4448,1237448.1503354,0
+CCEP.US,D,20190225,000000,42.4448,42.4913,41.9217,42.0939,1135467.2680167,0
+CCEP.US,D,20190226,000000,42.588,42.6527,41.854,41.9769,1247983.9893548,0
+CCEP.US,D,20190227,000000,41.8405,42.296,41.8231,42.2457,805924.46575443,0
+CCEP.US,D,20190228,000000,42.03,42.5628,41.9488,42.4913,1256668.7141375,0
+CCEP.US,D,20190301,000000,42.7253,42.968,42.41,42.9506,938405.29901534,0
+CCEP.US,D,20190304,000000,42.9941,43.0222,42.588,42.7069,847129.85500936,0
+CCEP.US,D,20190305,000000,42.6972,43.0676,42.6499,42.9051,988090.6529306,0
+CCEP.US,D,20190306,000000,42.7784,43.2687,42.7253,43.1566,994833.25897758,0
+CCEP.US,D,20190307,000000,43.0676,43.5453,42.9864,43.0492,1155816.0807754,0
+CCEP.US,D,20190308,000000,43.1305,43.1479,42.7601,43.1111,828383.96239989,0
+CCEP.US,D,20190311,000000,43.2649,44.198,43.1923,44.1671,1766772.7151427,0
+CCEP.US,D,20190312,000000,44.1216,44.3286,43.9504,44.0588,1196362.7215562,0
+CCEP.US,D,20190313,000000,43.9137,44.2202,43.8605,43.9959,1336534.4691072,0
+CCEP.US,D,20190314,000000,44.0036,44.0675,43.7416,43.9504,1073041.2842704,0
+CCEP.US,D,20190315,000000,44.0945,44.6843,44.0404,44.4553,1975576.3327726,0
+CCEP.US,D,20190318,000000,44.4813,44.7975,44.2841,44.7076,903902.18426816,0
+CCEP.US,D,20190319,000000,44.5548,44.9048,44.4272,44.5548,1396329.5955248,0
+CCEP.US,D,20190320,000000,44.5093,44.6273,43.4369,43.8518,2148116.7259173,0
+CCEP.US,D,20190321,000000,43.7793,44.6621,43.7154,44.6273,1704209.1905061,0
+CCEP.US,D,20190322,000000,44.2937,44.9774,44.1574,44.5461,1279415.7022677,0
+CCEP.US,D,20190325,000000,44.3199,44.7975,44.2115,44.3199,1899121.1782236,0
+CCEP.US,D,20190326,000000,44.636,46.3525,44.5626,45.8351,3042973.2698338,0
+CCEP.US,D,20190327,000000,45.6629,46.1039,45.6176,46.0323,2018866.5523635,0
+CCEP.US,D,20190328,000000,45.9066,46.2848,45.9066,46.2393,1245058.401547,0
+CCEP.US,D,20190329,000000,46.2393,46.8078,46.2258,46.6358,2279449.661523,0
+CCEP.US,D,20190401,000000,46.7982,46.8165,46.1136,46.3021,1572342.6376121,0
+CCEP.US,D,20190402,000000,46.2132,46.5546,45.7442,45.8351,2078863.3364773,0
+CCEP.US,D,20190403,000000,45.6098,45.8389,45.2752,45.8254,1763169.7643041,0
+CCEP.US,D,20190404,000000,45.7442,45.9424,45.6001,45.9424,1318432.8469835,0
+CCEP.US,D,20190405,000000,45.9511,46.0768,45.7799,45.9511,1086251.4145839,0
+CCEP.US,D,20190408,000000,45.8612,46.5198,45.7249,46.5101,1283800.4644824,0
+CCEP.US,D,20190409,000000,46.2219,46.5101,46.1581,46.4298,1063778.4740921,0
+CCEP.US,D,20190410,000000,46.3205,46.5101,46.0681,46.1039,1128424.7607806,0
+CCEP.US,D,20190411,000000,46.1039,46.2296,45.9153,46.1677,1034624.9760751,0
+CCEP.US,D,20190412,000000,46.0768,46.4201,45.9018,46.2848,850351.20743825,0
+CCEP.US,D,20190415,000000,46.1764,46.6908,46.1629,46.6726,757063.32303848,0
+CCEP.US,D,20190416,000000,46.6455,46.8165,46.2219,46.4559,842636.50788142,0
+CCEP.US,D,20190417,000000,46.5546,47.0245,46.5285,46.7808,814513.01532808,0
+CCEP.US,D,20190418,000000,46.5913,47.0506,46.4646,46.9075,1095707.6093223,0
+CCEP.US,D,20190422,000000,46.8707,47.2575,46.6629,46.7441,873227.4633225,0
+CCEP.US,D,20190423,000000,46.9606,47.4394,46.8523,47.4394,1332639.8902157,0
+CCEP.US,D,20190424,000000,47.4113,47.8445,47.187,47.2208,950711.58919312,0
+CCEP.US,D,20190425,000000,46.9075,47.3832,46.862,47.2575,672015.48234766,0
+CCEP.US,D,20190426,000000,47.2769,47.5477,47.0767,47.302,815131.43226306,0
+CCEP.US,D,20190429,000000,47.302,47.7536,47.302,47.7362,1301347.7864771,0
+CCEP.US,D,20190430,000000,48.1684,48.475,47.6279,48.3038,1424862.6083227,0
+CCEP.US,D,20190501,000000,48.2844,48.8173,48.1017,48.1684,1122215.772022,0
+CCEP.US,D,20190502,000000,48.1065,48.4653,48.0059,48.358,770391.34554362,0
+CCEP.US,D,20190503,000000,48.4653,49.1789,48.4392,49.0155,1008066.1404158,0
+CCEP.US,D,20190506,000000,48.5204,49.3762,48.5204,49.1151,2089863.505269,0
+CCEP.US,D,20190507,000000,48.9527,49.2137,48.4847,48.7632,1086045.6203196,0
+CCEP.US,D,20190508,000000,48.8811,49.1838,48.6819,48.854,1815471.4975597,0
+CCEP.US,D,20190509,000000,48.5746,48.8086,48.034,48.4034,898160.62770791,0
+CCEP.US,D,20190510,000000,48.3754,49.4303,48.2593,49.2949,1182098.8005123,0
+CCEP.US,D,20190513,000000,48.8357,49.4661,48.6374,49.3133,693913.43986989,0
+CCEP.US,D,20190514,000000,49.557,50.1062,49.5387,49.6914,2099091.1546183,0
+CCEP.US,D,20190515,000000,49.5744,50.2996,49.5744,50.2058,1166635.2747116,0
+CCEP.US,D,20190516,000000,50.2136,50.8325,50.2136,50.6749,1310128.6864686,0
+CCEP.US,D,20190517,000000,50.7367,51.3411,50.701,51.1149,1186871.3659888,0
+CCEP.US,D,20190520,000000,50.2426,51.197,50.0617,51.1709,970133.81069135,0
+CCEP.US,D,20190521,000000,51.2154,51.4987,50.6749,50.7561,915205.35667515,0
+CCEP.US,D,20190522,000000,50.6923,51.3962,50.6652,51.3053,935068.1226789,0
+CCEP.US,D,20190523,000000,51.2416,51.5055,50.8412,50.8954,1092704.4608621,0
+CCEP.US,D,20190524,000000,50.8954,51.4136,50.8954,51.169,1008501.5142112,0
+CCEP.US,D,20190528,000000,51.2232,51.3604,50.3944,50.6313,4425911.7601895,0
+CCEP.US,D,20190529,000000,50.1478,50.3664,49.6924,49.9119,1684037.2160349,0
+CCEP.US,D,20190530,000000,50.0299,50.6816,49.9651,50.613,1031333.3019881,0
+CCEP.US,D,20190531,000000,50.1575,50.8673,50.0211,50.4853,1181569.319792,0
+CCEP.US,D,20190603,000000,50.494,51.6331,50.494,51.4427,1196314.1168807,0
+CCEP.US,D,20190604,000000,51.6331,52.0074,51.0965,51.5055,1439038.6272939,0
+CCEP.US,D,20190605,000000,51.6699,51.8884,51.4136,51.7066,1400516.8366113,0
+CCEP.US,D,20190606,000000,51.6979,52.7857,51.6979,52.2626,1435292.9648549,0
+CCEP.US,D,20190607,000000,52.5711,53.1725,52.4445,52.4985,1012814.9206256,0
+CCEP.US,D,20190610,000000,52.7723,52.7723,52.2172,52.6001,863223.17330739,0
+CCEP.US,D,20190611,000000,52.5353,53.0739,52.4628,53.0739,1252404.9465405,0
+CCEP.US,D,20190612,000000,52.1438,53.1465,51.9987,52.7364,1369935.1884486,0
+CCEP.US,D,20190613,000000,52.6727,52.8041,52.135,52.2626,2356905.8655588,0
+CCEP.US,D,20190614,000000,51.7802,51.9841,51.3508,51.7066,2327016.0584152,0
+CCEP.US,D,20190617,000000,51.8063,52.3719,51.724,52.3536,1497556.5883023,0
+CCEP.US,D,20190618,000000,52.5808,52.5808,51.5597,51.5597,1475680.3477627,0
+CCEP.US,D,20190619,000000,51.4514,52.6175,51.4514,52.5537,1157616.5220528,0
+CCEP.US,D,20190620,000000,52.6262,52.8273,52.1756,52.3158,1457304.6780006,0
+CCEP.US,D,20190621,000000,51.8063,52.3439,51.2686,52.253,2496972.1306225,0
+CCEP.US,D,20190624,000000,52.2346,52.4812,52.0074,52.1167,984044.05516037,0
+CCEP.US,D,20190625,000000,52.1708,52.4126,51.8342,51.8526,1295026.0762369,0
+CCEP.US,D,20190626,000000,51.724,51.7521,50.5492,50.5762,1222220.4089179,0
+CCEP.US,D,20190627,000000,50.4582,50.759,50.203,50.5762,1633726.2061904,0
+CCEP.US,D,20190628,000000,50.494,51.5423,50.3219,51.4871,1979103.7912429,0
+CCEP.US,D,20190701,000000,51.4601,51.6254,51.0694,51.606,992658.45828482,0
+CCEP.US,D,20190702,000000,51.6612,52.2269,51.5694,52.0528,967540.18247573,0
+CCEP.US,D,20190703,000000,52.135,53.0276,52.0983,52.7548,626629.05685838,0
+CCEP.US,D,20190705,000000,52.2172,52.955,52.0712,52.7635,949934.94852729,0
+CCEP.US,D,20190708,000000,52.6911,52.9637,52.5266,52.7172,1098117.1602563,0
+CCEP.US,D,20190709,000000,52.6262,52.8273,52.135,52.2269,1042419.3045684,0
+CCEP.US,D,20190710,000000,52.3623,52.6446,51.9793,51.9793,934901.62581179,0
+CCEP.US,D,20190711,000000,51.9261,51.989,51.5423,51.9068,789524.00727296,0
+CCEP.US,D,20190712,000000,51.9261,52.135,51.6612,52.0886,975520.65653472,0
+CCEP.US,D,20190715,000000,52.2172,52.7452,52.1804,52.4716,955451.06212462,0
+CCEP.US,D,20190716,000000,52.3439,52.4541,51.8971,51.9793,1728134.0664106,0
+CCEP.US,D,20190717,000000,52.1438,52.2433,51.3324,51.3508,1106898.0602478,0
+CCEP.US,D,20190718,000000,51.4871,51.7434,51.169,51.6254,1638221.6216024,0
+CCEP.US,D,20190719,000000,51.7066,52.1611,51.4465,51.5876,702086.26434678,0
+CCEP.US,D,20190722,000000,51.6515,52.2704,51.4784,52.0886,739648.37122387,0
+CCEP.US,D,20190723,000000,52.4077,52.604,52.107,52.4541,935895.4363043,0
+CCEP.US,D,20190724,000000,52.1708,52.4338,51.4697,51.5335,1044087.3756656,0
+CCEP.US,D,20190725,000000,51.4136,51.9329,51.2232,51.4059,1038347.8873895,0
+CCEP.US,D,20190726,000000,51.5055,52.3893,51.5055,52.2433,1207041.272176,0
+CCEP.US,D,20190729,000000,52.3352,52.3352,51.724,52.2172,596208.73485253,0
+CCEP.US,D,20190730,000000,51.7143,51.8971,51.169,51.3508,719245.78307955,0
+CCEP.US,D,20190731,000000,51.2589,51.2686,50.1749,50.376,1463111.3855088,0
+CCEP.US,D,20190801,000000,50.6672,51.6515,50.4679,50.613,1266351.3859807,0
+CCEP.US,D,20190802,000000,50.759,50.9591,50.3616,50.5405,862695.7608712,0
+CCEP.US,D,20190805,000000,50.4582,50.5946,49.0097,49.5096,1366624.8998049,0
+CCEP.US,D,20190806,000000,49.765,50.1478,49.4835,49.9554,1067376.2542205,0
+CCEP.US,D,20190807,000000,49.9748,50.7396,49.5009,50.5114,1067779.5696129,0
+CCEP.US,D,20190808,000000,50.9862,50.9862,49.6112,50.8857,1373209.2821211,0
+CCEP.US,D,20190809,000000,51.1052,51.3508,50.5762,50.6401,1135841.6274322,0
+CCEP.US,D,20190812,000000,50.4118,50.5859,50.1111,50.2978,1259224.0790979,0
+CCEP.US,D,20190813,000000,49.7204,50.1111,49.0726,49.5377,2160357.8651471,0
+CCEP.US,D,20190814,000000,49.3279,49.761,48.8357,48.9081,1607224.2483429,0
+CCEP.US,D,20190815,000000,49.1364,49.7108,48.9081,49.3462,1930915.8749896,0
+CCEP.US,D,20190816,000000,49.5193,50.2939,49.3539,50.2117,1229056.0877478,0
+CCEP.US,D,20190819,000000,50.2397,50.5356,50.1478,50.2204,870658.65451565,0
+CCEP.US,D,20190820,000000,50.0657,50.0753,49.118,49.4554,2057026.3933349,0
+CCEP.US,D,20190821,000000,49.6837,51.0143,49.5096,50.1749,1267547.8883114,0
+CCEP.US,D,20190822,000000,49.8287,50.3219,49.556,49.9554,1347624.6082557,0
+CCEP.US,D,20190823,000000,49.556,50.1933,49.265,49.383,1318060.5558521,0
+CCEP.US,D,20190826,000000,49.5096,49.9487,49.383,49.9196,1793382.2237616,0
+CCEP.US,D,20190827,000000,49.8926,50.7348,49.6112,50.5666,1692318.6254251,0
+CCEP.US,D,20190828,000000,50.3394,50.877,49.8926,50.7764,2393685.1269179,0
+CCEP.US,D,20190829,000000,50.8673,51.6883,50.8673,51.0694,1782904.2966959,0
+CCEP.US,D,20190830,000000,51.0965,51.4601,50.9224,51.3411,1153705.3968886,0
+CCEP.US,D,20190903,000000,51.1052,51.4136,50.6672,50.7861,1116029.5343881,0
+CCEP.US,D,20190904,000000,51.0143,51.7143,50.9775,51.2686,962065.43455967,0
+CCEP.US,D,20190905,000000,51.5694,51.5963,50.6672,50.7764,1199719.5465912,0
+CCEP.US,D,20190906,000000,50.9137,51.0868,50.6855,50.7222,859269.64832002,0
+CCEP.US,D,20190909,000000,50.6033,50.6033,49.8016,50.1478,1116769.9800828,0
+CCEP.US,D,20190910,000000,49.5096,50.0211,48.9362,49.9845,1601793.9685342,0
+CCEP.US,D,20190911,000000,49.7929,50.6951,49.6837,50.6488,1088225.5917226,0
+CCEP.US,D,20190912,000000,50.9137,51.5694,50.6584,51.1052,1572184.4138812,0
+CCEP.US,D,20190913,000000,51.0046,51.6206,50.6951,50.8315,966194.76369244,0
+CCEP.US,D,20190916,000000,50.494,50.7764,50.1024,50.1208,865350.4034667,0
+CCEP.US,D,20190917,000000,50.0657,50.9959,49.7011,50.7396,1237306.4728771,0
+CCEP.US,D,20190918,000000,50.7861,50.8673,50.2301,50.759,1177822.623211,0
+CCEP.US,D,20190919,000000,50.6672,51.6157,50.6672,51.1129,1863214.7327393,0
+CCEP.US,D,20190920,000000,51.3247,51.6612,51.1226,51.1226,1336377.2795184,0
+CCEP.US,D,20190923,000000,50.9591,51.3053,50.7948,50.9679,648627.32615769,0
+CCEP.US,D,20190924,000000,51.0046,51.2328,50.3123,50.3576,1129977.0079702,0
+CCEP.US,D,20190925,000000,50.3394,50.613,49.9883,50.3576,1575383.0151854,0
+CCEP.US,D,20190926,000000,50.5666,51.1052,50.5308,50.7493,804684.52945836,0
+CCEP.US,D,20190927,000000,50.6584,50.8218,49.7466,50.1575,974917.75173021,0
+CCEP.US,D,20190930,000000,50.4031,51.0316,50.4031,50.5308,1073145.7326156,0
+CCEP.US,D,20191001,000000,50.6672,51.1999,50.4302,50.9137,882115.91408536,0
+CCEP.US,D,20191002,000000,50.8586,51.1323,49.9845,50.2117,1201137.3553167,0
+CCEP.US,D,20191003,000000,50.4756,50.7038,50.1208,50.5308,942971.03608551,0
+CCEP.US,D,20191004,000000,50.7493,51.3411,50.7222,51.3053,798585.15975512,0
+CCEP.US,D,20191007,000000,51.1961,51.4427,51.0191,51.2589,1159094.3110161,0
+CCEP.US,D,20191008,000000,51.2232,51.3324,50.4031,50.6488,1477490.0963182,0
+CCEP.US,D,20191009,000000,50.6584,51.1323,50.5037,50.9495,740430.18259987,0
+CCEP.US,D,20191010,000000,50.8121,51.4784,50.6672,51.1961,661535.48699795,0
+CCEP.US,D,20191011,000000,51.3508,51.7337,51.1226,51.4968,696284.72754868,0
+CCEP.US,D,20191014,000000,51.6699,52.1021,51.5519,51.7802,1188850.7138375,0
+CCEP.US,D,20191015,000000,51.8797,52.4628,51.8797,52.1708,1291982.5962376,0
+CCEP.US,D,20191016,000000,52.3893,52.8457,52.1167,52.6175,948023.85405262,0
+CCEP.US,D,20191017,000000,52.7906,53.2325,52.7635,53.0739,1058038.9858159,0
+CCEP.US,D,20191018,000000,53.1552,53.6841,52.7085,53.5555,1075630.7759179,0
+CCEP.US,D,20191021,000000,53.4201,53.6754,53.1687,53.3747,695918.64126945,0
+CCEP.US,D,20191022,000000,53.3912,53.7112,52.955,53.0179,766705.66334248,0
+CCEP.US,D,20191023,000000,52.9096,53.3099,52.809,53.1725,979106.02695879,0
+CCEP.US,D,20191024,000000,50.8499,52.5537,49.6383,50.0211,2152598.6974828,0
+CCEP.US,D,20191025,000000,49.82,49.9554,48.5891,49.383,1784029.4432265,0
+CCEP.US,D,20191028,000000,49.1644,49.5193,48.5532,48.6993,1711463.6968589,0
+CCEP.US,D,20191029,000000,48.4808,48.8086,47.8155,48.3067,1117152.6126345,0
+CCEP.US,D,20191030,000000,48.6258,49.1364,48.2709,48.9178,995210.72081918,0
+CCEP.US,D,20191031,000000,48.8898,49.0417,48.5532,48.7622,1196696.7494324,0
+CCEP.US,D,20191101,000000,49.091,49.6837,48.9178,49.0726,1125599.4847499,0
+CCEP.US,D,20191104,000000,48.9546,49.0136,46.7489,46.8678,1933782.5167016,0
+CCEP.US,D,20191105,000000,46.7025,47.4964,46.6764,47.3687,1434101.6332343,0
+CCEP.US,D,20191106,000000,47.4964,47.6415,46.9123,46.9771,1417083.7919599,0
+CCEP.US,D,20191107,000000,47.3407,47.5689,46.6039,46.6039,1675565.5245108,0
+CCEP.US,D,20191108,000000,46.6948,47.0855,46.658,46.7402,1480676.2879181,0
+CCEP.US,D,20191111,000000,46.9578,47.1686,46.539,47.0767,1203812.6807529,0
+CCEP.US,D,20191112,000000,47.0593,47.3407,46.6116,46.8224,776618.9488588,0
+CCEP.US,D,20191113,000000,46.7943,47.5882,46.7585,47.2779,1125784.5961735,0
+CCEP.US,D,20191114,000000,47.2585,47.7246,47.2217,47.4693,648823.81314372,0
+CCEP.US,D,20191115,000000,47.4693,47.5689,47.0999,47.1773,630685.99604892,0
+CCEP.US,D,20191118,000000,47.2227,47.9422,47.1956,47.3252,696343.6736445,0
+CCEP.US,D,20191119,000000,47.3426,47.4722,46.8359,47.0303,1381929.1677328,0
+CCEP.US,D,20191120,000000,47.039,47.3252,46.716,46.7344,2371050.860269,0
+CCEP.US,D,20191121,000000,47.0303,47.214,46.689,46.8078,1207462.1679829,0
+CCEP.US,D,20191122,000000,46.7344,46.9839,46.1532,46.2731,1195548.8517772,0
+CCEP.US,D,20191125,000000,46.4675,46.6425,45.9966,46.2731,1351905.9562671,0
+CCEP.US,D,20191126,000000,46.3195,46.8078,46.1726,46.5865,2563315.4443851,0
+CCEP.US,D,20191127,000000,46.3563,47.0303,46.3012,46.7624,837659.18228262,0
+CCEP.US,D,20191129,000000,46.864,47.0942,46.4849,46.541,568995.28728713,0
+CCEP.US,D,20191202,000000,46.5313,46.8911,46.3747,46.7624,1405745.4587239,0
+CCEP.US,D,20191203,000000,46.9374,47.3891,46.6193,46.7064,1393372.983456,0
+CCEP.US,D,20191204,000000,46.7431,47.0477,46.6328,46.8456,1054456.7178179,0
+CCEP.US,D,20191205,000000,46.4946,46.6522,46.1069,46.2461,1056209.5885617,0
+CCEP.US,D,20191206,000000,46.3941,46.5043,45.8767,45.9501,868197.39648009,0
+CCEP.US,D,20191209,000000,45.9685,46.0604,45.7201,45.7201,1026587.6242044,0
+CCEP.US,D,20191210,000000,45.8119,45.8854,45.4242,45.7384,1173712.9427768,0
+CCEP.US,D,20191211,000000,45.9048,46.3282,45.8119,46.2731,1009177.8430999,0
+CCEP.US,D,20191212,000000,46.3195,46.3844,45.748,45.7848,827181.25521697,0
+CCEP.US,D,20191213,000000,45.923,46.1726,45.8583,46.1532,875404.33229933,0
+CCEP.US,D,20191216,000000,46.2364,46.4018,46.015,46.2644,1141913.0753007,0
+CCEP.US,D,20191217,000000,46.3941,46.4115,45.692,45.9414,1009100.2824476,0
+CCEP.US,D,20191218,000000,46.1997,46.2828,45.9598,46.1165,869962.67692828,0
+CCEP.US,D,20191219,000000,46.1629,46.2548,45.9048,46.1261,736654.53004196,0
+CCEP.US,D,20191220,000000,46.1532,46.7992,45.8022,46.6522,1465699.8430143,0
+CCEP.US,D,20191223,000000,46.7257,47.1037,46.5226,46.7528,728034.95620736,0
+CCEP.US,D,20191224,000000,46.6328,46.7992,46.4018,46.6057,257534.45844985,0
+CCEP.US,D,20191226,000000,46.7895,46.7992,46.5313,46.6967,310871.36787919,0
+CCEP.US,D,20191227,000000,46.7895,47.0758,46.689,46.9742,409821.17990277,0
+CCEP.US,D,20191230,000000,46.8543,47.0206,46.6057,46.7712,555087.11110217,0
+CCEP.US,D,20191231,000000,46.7712,46.9519,46.6793,46.9278,527432.08488921,0
+CCEP.US,D,20200102,000000,47.0303,47.2595,46.6696,46.9742,795243.84685055,0
+CCEP.US,D,20200103,000000,46.5691,47.362,46.5691,47.2421,764108.93270076,0
+CCEP.US,D,20200106,000000,47.2517,47.4635,47.0671,47.3987,735847.89925721,0
+CCEP.US,D,20200107,000000,47.1221,47.2053,45.5595,45.6465,1482319.5396065,0
+CCEP.US,D,20200108,000000,46.1261,47.593,46.1261,47.1308,1204522.1021867,0
+CCEP.US,D,20200109,000000,47.0845,47.2595,46.7209,46.9007,1205588.3026214,0
+CCEP.US,D,20200110,000000,47.0758,47.2788,47.0003,47.0942,742481.92039086,0
+CCEP.US,D,20200113,000000,46.9278,47.3388,46.6793,47.1956,896897.94028714,0
+CCEP.US,D,20200114,000000,47.3804,47.6298,47.0574,47.3426,1007072.3299233,0
+CCEP.US,D,20200115,000000,48.4875,48.9894,48.2835,48.6529,1104886.653996,0
+CCEP.US,D,20200116,000000,48.9574,49.0677,48.6258,49.0039,1178381.0599082,0
+CCEP.US,D,20200117,000000,49.4835,49.5754,49.1983,49.382,888387.98550791,0
+CCEP.US,D,20200121,000000,49.1045,49.3626,48.6258,48.7911,1209227.4484311,0
+CCEP.US,D,20200122,000000,49.2341,49.4738,49.031,49.3259,876984.50132384,0
+CCEP.US,D,20200123,000000,49.0871,49.2525,48.6345,48.9845,960786.2008664,0
+CCEP.US,D,20200124,000000,49.2525,49.4091,48.6896,48.9942,967271.30554748,0
+CCEP.US,D,20200127,000000,48.5243,49.0407,48.4218,48.7458,661736.1105521,0
+CCEP.US,D,20200128,000000,48.7458,49.1973,48.7361,48.8743,629683.91242016,0
+CCEP.US,D,20200129,000000,48.9758,49.2254,48.6432,48.709,576251.86192389,0
+CCEP.US,D,20200130,000000,48.7728,49.0126,48.3028,48.9942,508657.23630286,0
+CCEP.US,D,20200131,000000,49.1605,49.3578,48.4682,48.5243,937207.76254259,0
+CCEP.US,D,20200203,000000,48.8656,49.5938,48.8656,49.2795,1208840.6793112,0
+CCEP.US,D,20200204,000000,49.1876,50.0366,49.1412,49.3626,1038038.678922,0
+CCEP.US,D,20200205,000000,49.8616,49.9255,49.2525,49.2621,854667.71627876,0
+CCEP.US,D,20200206,000000,49.1876,49.7234,49.0581,49.557,971694.33101726,0
+CCEP.US,D,20200207,000000,49.6122,49.8423,49.4835,49.529,654386.46313248,0
+CCEP.US,D,20200210,000000,49.4835,49.9158,49.4188,49.5106,965724.22906799,0
+CCEP.US,D,20200211,000000,49.4091,49.7137,49.2264,49.557,1367022.0103451,0
+CCEP.US,D,20200212,000000,49.2892,49.4835,48.1636,48.3212,1240685.0148948,0
+CCEP.US,D,20200213,000000,49.1238,51.7976,49.1142,50.4051,1438294.0450311,0
+CCEP.US,D,20200214,000000,50.8663,51.051,50.5153,50.8663,883711.59524035,0
+CCEP.US,D,20200218,000000,50.9311,51.3827,50.5898,50.7367,1352341.3300624,0
+CCEP.US,D,20200219,000000,51.0143,51.2541,50.6826,50.7,829758.33716008,0
+CCEP.US,D,20200220,000000,50.8112,51.6553,50.4611,51.5674,1833914.3865539,0
+CCEP.US,D,20200221,000000,51.549,52.6746,51.5122,52.2685,1416538.7991092,0
+CCEP.US,D,20200224,000000,51.1893,51.8255,51.1525,51.4475,1141192.2783046,0
+CCEP.US,D,20200225,000000,51.3653,51.4562,49.8519,49.9081,1131317.2560434,0
+CCEP.US,D,20200226,000000,49.9989,50.6266,49.8336,49.8703,1439342.6650513,0
+CCEP.US,D,20200227,000000,49.5203,50.4196,48.6993,48.7167,2119526.8353076,0
+CCEP.US,D,20200228,000000,47.7304,47.9335,46.3282,47.0013,2826015.4422836,0
+CCEP.US,D,20200302,000000,47.1589,49.4738,47.1221,49.2795,1877373.171296,0
+CCEP.US,D,20200303,000000,49.4554,50.4051,48.4131,48.4508,1365050.9356326,0
+CCEP.US,D,20200304,000000,49.2157,50.9591,49.1412,50.9311,1360346.6235302,0
+CCEP.US,D,20200305,000000,49.9902,50.1565,49.1789,49.3723,1553454.0334022,0
+CCEP.US,D,20200306,000000,48.3483,49.557,47.9422,48.6896,1109995.3156328,0
+CCEP.US,D,20200309,000000,47.5554,47.5554,44.7241,44.7241,2044640.4742207,0
+CCEP.US,D,20200310,000000,45.3139,46.0333,43.6439,45.573,1789689.3025663,0
+CCEP.US,D,20200311,000000,44.023,44.5026,42.0397,42.354,1965668.2179665,0
+CCEP.US,D,20200312,000000,39.7247,40.066,34.3106,36.4051,2841554.4604526,0
+CCEP.US,D,20200313,000000,38.4328,40.74,37.1003,40.509,3530480.2333034,0
+CCEP.US,D,20200316,000000,34.7351,34.9285,32.041,33.0099,2234985.690726,0
+CCEP.US,D,20200317,000000,33.2778,33.8773,30.0133,30.4001,2598039.8655272,0
+CCEP.US,D,20200318,000000,29.3025,30.2618,28.1402,29.5791,3299485.9959562,0
+CCEP.US,D,20200319,000000,29.8556,30.1139,26.3049,28.5464,5421904.2923846,0
+CCEP.US,D,20200320,000000,29.4409,32.7334,28.4168,29.026,3065568.2390855,0
+CCEP.US,D,20200323,000000,28.7852,29.5607,26.1482,27.4024,2495773.5600078,0
+CCEP.US,D,20200324,000000,29.4775,29.8934,27.9101,28.3984,1878021.5783498,0
+CCEP.US,D,20200325,000000,28.8684,30.2057,27.9739,28.2515,11455705.254244,0
+CCEP.US,D,20200326,000000,29.4679,31.313,28.8413,30.8516,5319147.8035422,0
+CCEP.US,D,20200327,000000,30.1689,32.4936,29.9843,30.9532,4688259.1156551,0
+CCEP.US,D,20200330,000000,31.3225,34.0243,30.9629,33.9422,4761821.7749414,0
+CCEP.US,D,20200331,000000,34.0069,35.381,34.0069,34.6152,4654649.4996233,0
+CCEP.US,D,20200401,000000,33.0012,34.6433,32.982,34.1356,6728578.9444672,0
+CCEP.US,D,20200402,000000,34.1356,34.8454,33.5911,34.5136,2843123.2539148,0
+CCEP.US,D,20200403,000000,33.5814,34.3561,33.508,34.1635,1831612.3863912,0
+CCEP.US,D,20200406,000000,35.3994,38.6823,35.3762,38.6175,3508072.4437595,0
+CCEP.US,D,20200407,000000,38.2491,42.3714,37.8798,40.3146,5735639.1995497,0
+CCEP.US,D,20200408,000000,39.7151,40.564,39.2538,40.3707,1912400.5960532,0
+CCEP.US,D,20200409,000000,40.4625,41.1868,39.7982,40.2507,1341690.7012775,0
+CCEP.US,D,20200413,000000,40.0197,40.0197,38.5672,38.895,800669.99009113,0
+CCEP.US,D,20200414,000000,39.2171,40.3059,38.4328,40.241,1798842.4936893,0
+CCEP.US,D,20200415,000000,38.9318,38.9318,37.8623,38.6369,1447353.1292291,0
+CCEP.US,D,20200416,000000,38.2955,38.867,37.5297,37.8623,1875120.8099508,0
+CCEP.US,D,20200417,000000,38.0827,38.7103,37.4746,38.3873,1735561.2744826,0
+CCEP.US,D,20200420,000000,38.2675,38.4057,37.2163,37.4562,1470177.6780118,0
+CCEP.US,D,20200421,000000,36.8934,37.1148,35.6576,35.8056,2322178.3419907,0
+CCEP.US,D,20200422,000000,36.2755,37.4378,35.9709,37.1603,1856241.5130193,0
+CCEP.US,D,20200423,000000,37.5674,37.8159,36.1005,36.229,1580617.8421501,0
+CCEP.US,D,20200424,000000,36.496,37.1516,36.0724,37.1235,1365902.0345247,0
+CCEP.US,D,20200427,000000,37.5209,38.4202,37.4146,38.2114,1412159.2076047,0
+CCEP.US,D,20200428,000000,38.8109,39.0787,36.8654,36.9679,1707887.6337131,0
+CCEP.US,D,20200429,000000,36.7919,38.8487,36.6807,38.4328,1182779.2659692,0
+CCEP.US,D,20200430,000000,37.8333,37.899,36.2658,36.5607,2296450.9565249,0
+CCEP.US,D,20200501,000000,36.174,36.5975,35.7223,36.2474,1398237.5875734,0
+CCEP.US,D,20200504,000000,35.9709,36.1469,35.5376,35.7591,1169551.5552411,0
+CCEP.US,D,20200505,000000,35.851,36.054,34.9382,35.0483,1490512.012782,0
+CCEP.US,D,20200506,000000,35.5647,35.9525,34.8917,35.002,1650410.0195886,0
+CCEP.US,D,20200507,000000,35.4729,35.7262,34.9478,35.1132,1232338.4545566,0
+CCEP.US,D,20200508,000000,35.7862,36.5423,35.6876,36.3393,1187845.5277827,0
+CCEP.US,D,20200511,000000,36.1179,36.1421,35.2698,35.3066,1255490.8263633,0
+CCEP.US,D,20200512,000000,35.5376,35.6847,34.0707,34.0901,1188271.5942998,0
+CCEP.US,D,20200513,000000,34.0901,34.0901,32.1706,32.3369,1781709.8626493,0
+CCEP.US,D,20200514,000000,31.9221,33.3242,31.663,33.157,1790075.0375441,0
+CCEP.US,D,20200515,000000,33.2778,33.6742,32.2722,32.3921,1632774.7955212,0
+CCEP.US,D,20200518,000000,33.683,34.6481,33.5641,33.9876,2525882.605262,0
+CCEP.US,D,20200519,000000,34.154,34.329,33.3426,33.7391,1915650.9044591,0
+CCEP.US,D,20200520,000000,34.1443,34.1443,33.5727,33.8676,2401345.0169469,0
+CCEP.US,D,20200521,000000,33.7391,34.2187,33.6192,33.9876,1698883.3590427,0
+CCEP.US,D,20200522,000000,33.8397,33.9422,33.3697,33.8029,2277233.4951489,0
+CCEP.US,D,20200526,000000,35.0483,35.4729,33.4539,35.0483,3392203.0339545,0
+CCEP.US,D,20200527,000000,35.8964,36.7832,35.8422,36.6807,2908826.4337598,0
+CCEP.US,D,20200528,000000,37.4929,37.6312,36.1643,36.3306,2495485.0343809,0
+CCEP.US,D,20200529,000000,35.7765,35.8326,34.3106,34.7718,7881056.8147642,0
+CCEP.US,D,20200601,000000,35.1499,36.2203,35.002,35.9709,1763800.5909435,0
+CCEP.US,D,20200602,000000,36.2842,36.7541,35.7223,35.9158,1545699.0023062,0
+CCEP.US,D,20200603,000000,36.4592,37.4746,36.3954,36.8654,1469204.5503599,0
+CCEP.US,D,20200604,000000,36.8566,37.4929,36.672,37.1796,2169003.2925325,0
+CCEP.US,D,20200605,000000,38.341,39.5401,38.2036,39.1803,2915376.6893888,0
+CCEP.US,D,20200608,000000,39.4104,40.4074,39.2267,40.2875,1868313.0529558,0
+CCEP.US,D,20200609,000000,38.396,39.0884,38.0373,38.2858,1305172.0437104,0
+CCEP.US,D,20200610,000000,38.2578,38.4251,37.0684,37.0684,2197642.8219596,0
+CCEP.US,D,20200611,000000,35.731,35.9612,34.4392,34.6065,2039920.6499879,0
+CCEP.US,D,20200612,000000,35.8597,35.9245,34.7167,35.1867,1617525.3371211,0
+CCEP.US,D,20200615,000000,34.3386,35.851,34.034,35.5928,1035378.8656163,0
+CCEP.US,D,20200616,000000,37.1051,37.1419,35.8587,36.1005,2439809.9298178,0
+CCEP.US,D,20200617,000000,36.229,36.4321,35.1963,35.3346,2093958.7077147,0
+CCEP.US,D,20200618,000000,35.0667,36.7464,35.0667,36.7096,1665241.684608,0
+CCEP.US,D,20200619,000000,36.9679,37.2066,35.4816,35.4816,3271372.8448233,0
+CCEP.US,D,20200622,000000,35.703,36.0173,35.3994,35.7862,1349870.7647486,0
+CCEP.US,D,20200623,000000,36.2658,36.7,36.1439,36.1836,1266674.0382946,0
+CCEP.US,D,20200624,000000,35.8964,35.8964,34.6528,34.8367,1520274.6204557,0
+CCEP.US,D,20200625,000000,34.5687,35.4361,34.504,35.3346,1120343.9749445,0
+CCEP.US,D,20200626,000000,34.9749,35.1229,34.3482,34.3753,913735.84084804,0
+CCEP.US,D,20200629,000000,34.7167,34.8646,34.4121,34.6336,1299843.1098208,0
+CCEP.US,D,20200630,000000,34.7631,35.2601,34.4905,34.827,1788612.7607111,0
+CCEP.US,D,20200701,000000,34.8183,35.4729,34.5968,34.8183,1182278.7412258,0
+CCEP.US,D,20200702,000000,35.3529,35.5376,34.9285,35.1403,1458044.0895533,0
+CCEP.US,D,20200706,000000,36.0724,36.1923,35.5841,36.1643,1099766.6167968,0
+CCEP.US,D,20200707,000000,35.7127,36.5385,35.5744,36.026,981745.1574238,0
+CCEP.US,D,20200708,000000,36.1275,36.2842,35.5057,35.7959,843121.52049431,0
+CCEP.US,D,20200709,000000,35.7397,35.9709,34.3386,34.3656,917992.36945071,0
+CCEP.US,D,20200710,000000,34.4856,35.7862,34.3656,35.7862,952877.08260761,0
+CCEP.US,D,20200713,000000,36.496,36.8006,35.9206,36.0173,1943251.1211443,0
+CCEP.US,D,20200714,000000,35.5376,35.8877,35.2331,35.6209,1920261.1096366,0
+CCEP.US,D,20200715,000000,36.3026,36.9853,36.289,36.4873,2051488.562755,0
+CCEP.US,D,20200716,000000,36.229,36.4224,35.8422,35.9709,1351175.8519927,0
+CCEP.US,D,20200717,000000,35.9709,36.3634,35.8133,36.2203,1407040.2045476,0
+CCEP.US,D,20200720,000000,36.1372,36.2987,35.2427,35.3626,846591.06701082,0
+CCEP.US,D,20200721,000000,35.8326,36.4321,35.7765,36.3683,1430239.1127458,0
+CCEP.US,D,20200722,000000,36.5153,38.167,36.4689,38.1379,1955279.2271155,0
+CCEP.US,D,20200723,000000,37.8623,38.3323,37.3914,37.8159,1455871.3571446,0
+CCEP.US,D,20200724,000000,37.8062,38.2955,37.6118,37.8333,713451.48527567,0
+CCEP.US,D,20200727,000000,37.6041,38.5991,37.5209,38.4057,1400033.8922825,0
+CCEP.US,D,20200728,000000,38.046,38.2675,37.8256,37.8701,1175035.6104355,0
+CCEP.US,D,20200729,000000,38.1292,38.7287,37.8893,38.5441,1077162.3402669,0
+CCEP.US,D,20200730,000000,37.8893,38.4328,37.4465,38.4057,1167887.6207121,0
+CCEP.US,D,20200731,000000,38.2307,38.5353,37.3082,37.9726,2081100.185692,0
+CCEP.US,D,20200803,000000,37.6583,37.6583,36.6536,36.9301,1533448.5557981,0
+CCEP.US,D,20200804,000000,36.995,37.4929,36.727,36.8286,1653209.4420686,0
+CCEP.US,D,20200805,000000,37.4929,37.9261,37.1971,37.3266,1942407.2612464,0
+CCEP.US,D,20200806,000000,36.3123,37.548,35.7678,37.4562,2523838.1064652,0
+CCEP.US,D,20200807,000000,37.0868,38.4473,36.875,38.2114,1580514.4279469,0
+CCEP.US,D,20200810,000000,38.2307,38.9037,38.1253,38.7007,1386099.8625468,0
+CCEP.US,D,20200811,000000,39.2905,39.9829,39.0421,39.3563,3047528.6654836,0
+CCEP.US,D,20200812,000000,39.6686,40.2778,39.2905,39.7151,2212057.7277401,0
+CCEP.US,D,20200813,000000,39.4104,39.6319,39.2364,39.365,1579253.8088103,0
+CCEP.US,D,20200814,000000,39.1349,39.2364,38.6272,38.8303,2123358.3315353,0
+CCEP.US,D,20200817,000000,38.6088,38.6823,37.2899,37.6312,1956722.8893918,0
+CCEP.US,D,20200818,000000,37.7792,38.194,37.5297,37.6864,1532263.4290297,0
+CCEP.US,D,20200819,000000,37.6583,37.8159,37.1603,37.5751,1732246.8492708,0
+CCEP.US,D,20200820,000000,37.2899,37.4378,36.995,37.0964,876213.03136816,0
+CCEP.US,D,20200821,000000,36.7367,36.8837,35.9525,36.1101,1920038.7690997,0
+CCEP.US,D,20200824,000000,36.5423,37.8701,36.229,37.8527,1568144.0209632,0
+CCEP.US,D,20200825,000000,37.9996,38.5575,37.9813,38.5073,1091975.3907296,0
+CCEP.US,D,20200826,000000,38.3042,38.4106,37.8893,38.2771,734106.40407574,0
+CCEP.US,D,20200827,000000,38.3786,38.7664,38.1379,38.2771,693557.69501097,0
+CCEP.US,D,20200828,000000,38.6272,38.7287,38.3139,38.664,767037.62293467,0
+CCEP.US,D,20200831,000000,38.6369,38.6823,37.9532,37.9629,1404875.7452752,0
+CCEP.US,D,20200901,000000,37.7792,37.8942,37.4,37.8159,1074018.5484904,0
+CCEP.US,D,20200902,000000,37.7047,39.0613,37.3537,38.7741,1714317.9288664,0
+CCEP.US,D,20200903,000000,39.337,40.8967,39.1155,40.6656,4060704.5016783,0
+CCEP.US,D,20200904,000000,40.7768,41.5601,40.3659,40.8967,2037069.5204064,0
+CCEP.US,D,20200908,000000,41.0524,41.3473,40.4441,40.6937,1816214.0115385,0
+CCEP.US,D,20200909,000000,40.6743,41.7863,40.6288,41.3938,1519624.1451178,0
+CCEP.US,D,20200910,000000,41.4866,41.5881,40.4528,40.4722,1403373.136903,0
+CCEP.US,D,20200911,000000,40.3707,41.6838,39.5951,41.3396,2516430.5470919,0
+CCEP.US,D,20200914,000000,41.4304,41.6616,40.7768,40.887,1553964.8995659,0
+CCEP.US,D,20200915,000000,40.9141,42.1325,40.7942,41.7912,1368477.0481838,0
+CCEP.US,D,20200916,000000,41.5513,41.8975,41.0205,41.2932,1099335.3795696,0
+CCEP.US,D,20200917,000000,40.7942,40.8503,39.9094,40.3243,1118310.8517102,0
+CCEP.US,D,20200918,000000,40.214,40.2972,38.5807,38.664,1462902.4888185,0
+CCEP.US,D,20200921,000000,38.0277,38.0595,35.851,36.5423,2107094.379802,0
+CCEP.US,D,20200922,000000,36.8006,36.8654,35.7397,36.1101,1598930.4292483,0
+CCEP.US,D,20200923,000000,36.6633,37.1603,35.764,35.8326,1577718.1078931,0
+CCEP.US,D,20200924,000000,35.6112,35.7223,34.7999,35.4361,1235207.1645526,0
+CCEP.US,D,20200925,000000,35.1229,35.731,34.7351,35.703,834998.33483494,0
+CCEP.US,D,20200928,000000,36.8006,37.4746,36.6255,36.672,871134.35985025,0
+CCEP.US,D,20200929,000000,36.496,36.5724,35.6943,35.7765,746851.17047498,0
+CCEP.US,D,20200930,000000,35.9709,36.3123,35.4594,35.7959,1388114.3712246,0
+CCEP.US,D,20201001,000000,36.0908,36.5153,35.8422,36.5057,1128228.2737945,0
+CCEP.US,D,20201002,000000,35.9061,36.8383,35.8838,36.7,893858.59685585,0
+CCEP.US,D,20201005,000000,37.0413,37.2337,36.4505,36.9214,1055004.8130947,0
+CCEP.US,D,20201006,000000,37.1235,37.4194,36.552,36.672,802502.48977138,0
+CCEP.US,D,20201007,000000,36.6168,36.9117,36.2387,36.3586,824372.52545875,0
+CCEP.US,D,20201008,000000,36.875,37.3634,36.5105,37.2628,991545.72145867,0
+CCEP.US,D,20201009,000000,37.5848,37.5848,36.9021,37.1051,415963.98357134,0
+CCEP.US,D,20201012,000000,37.0684,37.5848,36.8566,37.0587,411836.72272265,0
+CCEP.US,D,20201013,000000,36.7735,37.0781,36.349,36.875,1231219.5128783,0
+CCEP.US,D,20201014,000000,36.9214,37.3169,36.5057,36.7367,818388.97966306,0
+CCEP.US,D,20201015,000000,35.7765,36.0637,35.3394,35.4729,1194709.1284474,0
+CCEP.US,D,20201016,000000,35.4642,35.7959,35.1035,35.3433,715309.83850672,0
+CCEP.US,D,20201019,000000,35.6479,35.7959,34.6336,34.7438,841642.69738891,0
+CCEP.US,D,20201020,000000,35.5744,35.5744,34.8733,34.9555,905100.75488296,0
+CCEP.US,D,20201021,000000,34.6974,35.0667,34.4024,34.9478,1146684.6066351,0
+CCEP.US,D,20201022,000000,35.3346,36.552,35.3346,36.4128,1403901.5834812,0
+CCEP.US,D,20201023,000000,36.5801,36.8837,35.7127,35.999,853297.47808669,0
+CCEP.US,D,20201026,000000,35.6576,35.851,34.8454,35.3163,2533343.9400211,0
+CCEP.US,D,20201027,000000,35.5473,36.1923,34.9933,35.1683,1922451.4224598,0
+CCEP.US,D,20201028,000000,34.4769,34.8733,33.8676,33.8773,1360189.4339414,0
+CCEP.US,D,20201029,000000,32.9278,34.0901,32.7431,33.4345,1546563.5450447,0
+CCEP.US,D,20201030,000000,33.7023,33.831,32.3921,32.9365,1843868.0036094,0
+CCEP.US,D,20201102,000000,33.5176,33.8223,32.8717,33.361,1753432.2829332,0
+CCEP.US,D,20201103,000000,34.0156,34.2922,32.7886,32.9646,1649128.7176113,0
+CCEP.US,D,20201104,000000,33.1202,33.3513,32.1523,32.2538,2795066.6736995,0
+CCEP.US,D,20201105,000000,32.9733,33.4539,32.3737,32.8814,2796038.7672093,0
+CCEP.US,D,20201106,000000,32.9646,33.1299,31.3777,31.3874,2074598.5347384,0
+CCEP.US,D,20201109,000000,36.672,38.9405,35.5928,36.2474,6733949.2440381,0
+CCEP.US,D,20201110,000000,36.7367,37.7878,36.4786,37.5384,4753965.3979262,0
+CCEP.US,D,20201111,000000,37.2434,37.9726,36.5472,37.0684,2690803.4399168,0
+CCEP.US,D,20201112,000000,37.4833,37.8798,36.9117,37.1051,1669386.5258712,0
+CCEP.US,D,20201113,000000,37.4649,37.4833,36.349,36.4321,1994449.424852,0
+CCEP.US,D,20201116,000000,37.7047,38.9676,37.2995,38.9202,3082238.6086372,0
+CCEP.US,D,20201117,000000,38.2984,40.8996,37.8739,40.8813,2919789.3734383,0
+CCEP.US,D,20201118,000000,40.2972,41.2768,40.184,40.1927,1794499.0971559,0
+CCEP.US,D,20201119,000000,39.6561,40.3726,39.1088,40.0892,1501943.4188009,0
+CCEP.US,D,20201120,000000,39.9578,40.9944,39.8726,40.7962,1558334.1496501,0
+CCEP.US,D,20201123,000000,40.8435,40.9189,39.9761,40.0989,1338738.2257769,0
+CCEP.US,D,20201124,000000,40.5989,42.2998,40.4761,41.7206,1964431.3840965,0
+CCEP.US,D,20201125,000000,41.5881,42.5212,41.0321,41.9836,2169330.0814145,0
+CCEP.US,D,20201127,000000,41.4846,42.3704,41.3241,41.4373,1515694.4053971,0
+CCEP.US,D,20201130,000000,41.3435,42.5116,41.2768,42.1161,4763749.4156885,0
+CCEP.US,D,20201201,000000,42.7949,43.0676,41.7766,43.0018,2138806.3452055,0
+CCEP.US,D,20201202,000000,42.559,44.0104,42.4739,43.9262,2780688.9970321,0
+CCEP.US,D,20201203,000000,43.7561,45.1514,43.7087,44.7743,2269810.4236451,0
+CCEP.US,D,20201204,000000,44.7647,45.0383,44.1148,44.6612,2304576.2104683,0
+CCEP.US,D,20201207,000000,43.8973,44.4349,43.4737,44.1429,1269242.8471015,0
+CCEP.US,D,20201208,000000,43.4264,44.2086,43.0638,44.1806,1420207.9350379,0
+CCEP.US,D,20201209,000000,44.2647,44.9812,44.0675,44.8874,1545613.1685175,0
+CCEP.US,D,20201210,000000,44.5006,45.0944,44.3876,44.6892,1761216.2700062,0
+CCEP.US,D,20201211,000000,44.8498,44.8498,43.8411,44.3025,872993.74722333,0
+CCEP.US,D,20201214,000000,44.4155,44.6331,44.0345,44.3025,841047.03157863,0
+CCEP.US,D,20201215,000000,44.5384,44.6612,43.9727,44.3876,1129988.3835326,0
+CCEP.US,D,20201216,000000,44.4349,44.8971,44.0771,44.4252,951775.72134379,0
+CCEP.US,D,20201217,000000,44.3779,44.7269,44.0771,44.5481,846662.42281101,0
+CCEP.US,D,20201218,000000,44.8023,45.3961,44.0578,44.5384,1215502.6222797,0
+CCEP.US,D,20201221,000000,43.4167,43.9727,43.172,43.7377,985993.41289022,0
+CCEP.US,D,20201222,000000,43.8973,43.8973,43.2378,43.3413,558099.56684065,0
+CCEP.US,D,20201223,000000,43.7561,44.6138,43.7561,44.3876,668629.70133573,0
+CCEP.US,D,20201224,000000,44.5761,45.0479,44.1709,45.0006,302442.07617842,0
+CCEP.US,D,20201228,000000,45.2365,46.1503,45.1234,45.5469,661877.78801045,0
+CCEP.US,D,20201229,000000,45.8486,46.1407,45.7452,45.8486,680898.76240036,0
+CCEP.US,D,20201230,000000,45.8206,46.3108,45.8206,46.2538,558800.71513817,0
+CCEP.US,D,20201231,000000,46.2731,47.1115,45.9008,46.9703,590882.90338904,0
+CCEP.US,D,20210104,000000,46.8388,47.2063,45.4106,45.6223,2277399.9920161,0
+CCEP.US,D,20210105,000000,45.575,45.9482,45.0479,45.4531,1776973.4921439,0
+CCEP.US,D,20210106,000000,46.1126,46.9143,45.4909,46.2258,2199291.2443583,0
+CCEP.US,D,20210107,000000,46.6309,47.8097,45.7171,47.5554,1776803.8928507,0
+CCEP.US,D,20210108,000000,47.5263,48.7148,47.4229,48.4131,975539.2710913,0
+CCEP.US,D,20210111,000000,47.2063,48.0166,46.1407,47.2624,988158.90630469,0
+CCEP.US,D,20210112,000000,47.1492,47.2246,46.0749,46.3863,1172099.6812073,0
+CCEP.US,D,20210113,000000,47.2343,47.3194,46.2866,46.4337,1090932.9755616,0
+CCEP.US,D,20210114,000000,46.5091,46.7005,45.8206,45.924,1253819.65284,0
+CCEP.US,D,20210115,000000,44.9628,45.924,44.8682,45.8013,1039745.0132743,0
+CCEP.US,D,20210119,000000,44.9812,45.632,44.9812,45.3023,1159431.4413184,0
+CCEP.US,D,20210120,000000,45.1137,45.4715,44.5577,45.3583,1036994.1954698,0
+CCEP.US,D,20210121,000000,45.3023,46.188,44.8304,45.8864,1089814.0338833,0
+CCEP.US,D,20210122,000000,45.4531,45.4812,44.7144,45.1041,999191.13349937,0
+CCEP.US,D,20210125,000000,44.9812,45.4058,44.491,44.7743,1072285.3264452,0
+CCEP.US,D,20210126,000000,44.9909,45.1418,44.3595,44.9628,962753.13901078,0
+CCEP.US,D,20210127,000000,43.907,44.1855,41.7912,42.4274,2828453.9491944,0
+CCEP.US,D,20210128,000000,43.2281,45.1514,42.6537,44.812,1980038.6556396,0
+CCEP.US,D,20210129,000000,44.0481,44.6418,43.6246,43.8035,1081997.9884074,0
+CCEP.US,D,20210201,000000,44.3121,45.3961,43.9166,45.2829,885615.4507208,0
+CCEP.US,D,20210202,000000,45.6601,47.2343,45.604,46.6783,1507067.5925683,0
+CCEP.US,D,20210203,000000,46.5178,46.9327,46.1126,46.7537,1034905.2285657,0
+CCEP.US,D,20210204,000000,46.9897,47.1686,45.9337,46.4713,881460.26803724,0
+CCEP.US,D,20210205,000000,46.8572,48.2622,46.3012,47.7623,1010288.511642,0
+CCEP.US,D,20210208,000000,46.9984,48.328,46.9143,47.8938,936461.11199567,0
+CCEP.US,D,20210209,000000,47.6685,48.4266,47.2817,48.1955,954320.74488393,0
+CCEP.US,D,20210210,000000,48.5726,49.1102,47.9131,48.4508,1116259.1139192,0
+CCEP.US,D,20210211,000000,47.3378,49.3646,46.8476,48.4131,1176881.5539621,0
+CCEP.US,D,20210212,000000,48.1578,48.6296,47.7246,48.4691,617090.13075756,0
+CCEP.US,D,20210216,000000,49.0155,50.0434,48.8182,49.2795,1060954.2322034,0
+CCEP.US,D,20210217,000000,49.6383,50.9485,49.148,50.3635,1636292.9467132,0
+CCEP.US,D,20210218,000000,50.26,50.5056,49.6102,49.7794,995917.03982685,0
+CCEP.US,D,20210219,000000,49.6943,50.26,49.1199,49.2988,653222.01920474,0
+CCEP.US,D,20210222,000000,48.7428,49.8075,48.0263,49.7794,829963.09728237,0
+CCEP.US,D,20210223,000000,49.091,49.6759,48.7902,49.4216,1231964.0951411,0
+CCEP.US,D,20210224,000000,49.3549,50.9766,49.2331,50.6274,1170747.0234298,0
+CCEP.US,D,20210225,000000,50.2223,50.7697,48.5639,48.6955,718633.57099675,0
+CCEP.US,D,20210226,000000,48.6674,48.7854,47.9315,48.0263,1074336.0300942,0
+CCEP.US,D,20210301,000000,48.6955,49.8548,48.3937,49.5348,1079620.4958764,0
+CCEP.US,D,20210302,000000,49.0726,50.0154,48.9401,49.4497,1083614.352403,0
+CCEP.US,D,20210303,000000,49.2708,49.6005,48.1955,48.2052,1004001.962231,0
+CCEP.US,D,20210304,000000,48.7148,48.8279,47.3755,47.828,916250.87426924,0
+CCEP.US,D,20210305,000000,48.4034,49.9583,47.9315,49.8548,685531.71870259,0
+CCEP.US,D,20210308,000000,49.6286,51.2503,49.4023,50.0338,713171.23278507,0
+CCEP.US,D,20210309,000000,50.8634,51.0897,50.3354,50.7697,541790.11285798,0
+CCEP.US,D,20210310,000000,51.0336,51.4194,50.4679,50.788,690929.9401083,0
+CCEP.US,D,20210311,000000,50.5433,50.8827,50.0531,50.3258,444605.58128259,0
+CCEP.US,D,20210312,000000,50.2127,51.2589,49.94,51.1931,564115.17103932,0
+CCEP.US,D,20210315,000000,50.6565,50.9108,49.2137,50.3925,1099839.0067391,0
+CCEP.US,D,20210316,000000,50.6187,50.8634,49.2892,50.1286,826172.96673602,0
+CCEP.US,D,20210317,000000,50.2978,50.4437,49.5154,49.9119,982145.37039009,0
+CCEP.US,D,20210318,000000,49.497,49.8075,48.7331,48.9121,912876.46881966,0
+CCEP.US,D,20210319,000000,48.7148,49.2234,48.3086,48.8086,995581.97780857,0
+CCEP.US,D,20210322,000000,48.5639,48.8937,48.2429,48.6674,667492.14510081,0
+CCEP.US,D,20210323,000000,48.3754,48.4972,47.272,47.4422,1243459.617966,0
+CCEP.US,D,20210324,000000,47.9885,48.7525,47.6395,47.9693,887992.94325178,0
+CCEP.US,D,20210325,000000,47.8851,49.765,47.2672,49.4778,1463943.8698445,0
+CCEP.US,D,20210326,000000,49.412,50.0995,48.7709,50.0908,1022753.0255506,0
+CCEP.US,D,20210329,000000,49.5435,49.8829,48.328,48.6201,1101446.0634564,0
+CCEP.US,D,20210330,000000,48.535,49.0251,47.9982,48.6104,926085.56499115,0
+CCEP.US,D,20210331,000000,48.4972,49.4594,48.4972,49.1664,1462915.9326648,0
+CCEP.US,D,20210401,000000,49.204,49.4023,48.0736,48.1674,560674.58049969,0
+CCEP.US,D,20210405,000000,48.5639,48.9217,48.1955,48.2052,454268.60442722,0
+CCEP.US,D,20210406,000000,48.4508,49.2708,48.1771,48.7805,1595401.936636,0
+CCEP.US,D,20210407,000000,49.0348,49.2418,48.6017,48.8086,1139492.1488044,0
+CCEP.US,D,20210408,000000,49.1857,50.4863,48.9121,50.0434,1520431.8100445,0
+CCEP.US,D,20210409,000000,50.1662,51.0897,50.0251,50.7697,997940.85578298,0
+CCEP.US,D,20210412,000000,50.7319,51.6931,50.5433,51.4765,770577.49110934,0
+CCEP.US,D,20210413,000000,51.1468,51.5983,51.1177,51.1555,742362.99405721,0
+CCEP.US,D,20210414,000000,51.7212,51.7212,50.5056,50.524,712130.88590113,0
+CCEP.US,D,20210415,000000,51.109,51.5519,50.7029,51.4098,568717.10308059,0
+CCEP.US,D,20210416,000000,51.8246,51.9,51.2589,51.7966,502252.79470025,0
+CCEP.US,D,20210419,000000,52.0045,52.4754,51.5229,52.0045,517167.1910821,0
+CCEP.US,D,20210420,000000,51.7212,52.2443,51.3537,52.0045,581046.14438307,0
+CCEP.US,D,20210421,000000,52.3623,53.3148,52.1737,52.9086,1025404.5657201,0
+CCEP.US,D,20210422,000000,53.013,53.484,52.7297,52.9183,867405.24368377,0
+CCEP.US,D,20210423,000000,52.6446,53.5497,52.3806,53.3235,492623.89824266,0
+CCEP.US,D,20210426,000000,53.0884,53.6155,52.8525,52.928,624962.01990321,0
+CCEP.US,D,20210427,000000,52.956,53.3051,52.5411,53.2857,616443.79198771,0
+CCEP.US,D,20210428,000000,53.7286,54.04,53.3989,53.6445,797761.98269785,0
+CCEP.US,D,20210429,000000,53.6348,54.0874,53.1262,53.9742,449274.73255592,0
+CCEP.US,D,20210430,000000,53.6725,53.8417,53.2016,53.5594,552301.13246865,0
+CCEP.US,D,20210503,000000,53.7382,54.0777,53.3805,53.484,523271.7314955,0
+CCEP.US,D,20210504,000000,53.6628,53.7006,52.4096,52.5411,544611.25232058,0
+CCEP.US,D,20210505,000000,52.5228,52.72,52.3061,52.5411,532503.51741289,0
+CCEP.US,D,20210506,000000,52.8709,53.4462,52.3903,53.3989,547540.97669652,0
+CCEP.US,D,20210507,000000,53.013,53.6531,52.8709,53.5497,435200.05950386,0
+CCEP.US,D,20210510,000000,53.6531,54.3039,53.0507,53.1919,998385.53685663,0
+CCEP.US,D,20210511,000000,52.6736,53.1639,50.7406,52.9376,2547703.0021319,0
+CCEP.US,D,20210512,000000,53.5594,54.7372,53.2857,53.9646,1691429.2632779,0
+CCEP.US,D,20210513,000000,53.8708,55.6336,53.8708,55.1994,1270266.6477129,0
+CCEP.US,D,20210514,000000,56.0851,57.0657,55.8221,56.8114,1089117.0221539,0
+CCEP.US,D,20210517,000000,58.169,58.3953,57.3113,57.905,1760651.6284569,0
+CCEP.US,D,20210518,000000,57.8953,58.2531,56.9149,57.0183,1077194.3986699,0
+CCEP.US,D,20210519,000000,57.2542,57.2542,55.8878,56.3781,1461144.4473645,0
+CCEP.US,D,20210520,000000,57.5936,58.051,56.7456,57.848,896093.37778644,0
+CCEP.US,D,20210521,000000,57.7445,58.3575,57.556,57.9523,1905489.4248551,0
+CCEP.US,D,20210524,000000,57.848,58.0558,57.2358,57.292,958965.07674849,0
+CCEP.US,D,20210525,000000,57.2736,57.5085,56.8394,57.0183,880005.23019857,0
+CCEP.US,D,20210526,000000,57.2165,57.3442,56.529,56.7176,1279706.2961787,0
+CCEP.US,D,20210527,000000,56.3684,57.5752,56.2079,56.5193,2543208.6208619,0
+CCEP.US,D,20210528,000000,56.6228,57.1981,56.3492,57.0473,801253.24619703,0
+CCEP.US,D,20210601,000000,57.2736,57.7164,57.0376,57.1788,795710.24490687,0
+CCEP.US,D,20210602,000000,58.0461,58.197,57.4244,57.6594,1142959.6270368,0
+CCEP.US,D,20210603,000000,56.9244,57.8856,56.5667,57.7261,820788.18917671,0
+CCEP.US,D,20210604,000000,58.0742,58.4378,57.9523,58.2531,866948.15290574,0
+CCEP.US,D,20210607,000000,58.0461,58.697,57.9523,58.3005,2219177.7956288,0
+CCEP.US,D,20210608,000000,58.6022,58.8004,57.7348,58.0366,854000.69466828,0
+CCEP.US,D,20210609,000000,57.8673,58.7153,57.8576,58.2067,681840.86579128,0
+CCEP.US,D,20210610,000000,58.2628,58.6593,57.8102,57.8199,900771.83633807,0
+CCEP.US,D,20210611,000000,58.0085,58.4233,57.5656,58.4137,865783.708978,0
+CCEP.US,D,20210614,000000,58.112,58.2154,57.8393,58.2067,572025.32344015,0
+CCEP.US,D,20210615,000000,58.5364,59.0828,58.3759,58.7057,543431.29626236,0
+CCEP.US,D,20210616,000000,58.7057,59.281,58.4416,58.697,760626.97647987,0
+CCEP.US,D,20210617,000000,58.5645,58.9135,58.1496,58.8662,609737.38091184,0
+CCEP.US,D,20210618,000000,58.3199,58.8285,57.9428,58.0936,1355652.6528481,0
+CCEP.US,D,20210621,000000,58.4513,58.9794,57.9804,58.9135,731543.80012108,0
+CCEP.US,D,20210622,000000,58.9135,59.4222,58.697,59.0451,791346.16553289,0
+CCEP.US,D,20210623,000000,59.0073,59.0402,57.7725,57.7822,780210.52413505,0
+CCEP.US,D,20210624,000000,58.0182,58.2531,57.5463,57.6884,1349662.9022002,0
+CCEP.US,D,20210625,000000,57.8576,58.0366,57.2165,57.6971,1797495.0066218,0
+CCEP.US,D,20210628,000000,57.6314,57.6314,55.7931,55.8308,1624648.5074357,0
+CCEP.US,D,20210629,000000,55.7554,55.9769,54.9074,55.0389,1580150.4099518,0
+CCEP.US,D,20210630,000000,55.1056,56.001,54.9634,55.9159,1788668.6043809,0
+CCEP.US,D,20210701,000000,56.1229,56.6982,55.944,56.265,1236308.5258164,0
+CCEP.US,D,20210702,000000,56.2176,56.6044,55.8405,56.0474,917445.30831591,0
+CCEP.US,D,20210706,000000,56.1896,57.5752,56.0194,57.5463,1278990.6698927,0
+CCEP.US,D,20210707,000000,57.4147,57.9147,57.085,57.6971,1721756.5125008,0
+CCEP.US,D,20210708,000000,56.8684,57.556,56.5,57.1691,896040.63654283,0
+CCEP.US,D,20210709,000000,57.5656,58.0085,57.349,57.8673,663996.7450335,0
+CCEP.US,D,20210712,000000,57.7348,58.2347,57.3954,58.2154,426645.63661725,0
+CCEP.US,D,20210713,000000,58.1409,58.5084,58.0008,58.4513,650591.16187597,0
+CCEP.US,D,20210714,000000,58.8565,59.0693,58.2531,58.725,873236.77060079,0
+CCEP.US,D,20210715,000000,58.5461,58.6022,57.8856,57.9707,1000363.8505634,0
+CCEP.US,D,20210716,000000,58.0279,58.0984,56.8965,57.2068,848293.26479507,0
+CCEP.US,D,20210719,000000,56.4062,56.5097,53.9365,54.2382,1644645.7119036,0
+CCEP.US,D,20210720,000000,54.097,55.7177,53.9462,55.3502,1242652.9871812,0
+CCEP.US,D,20210721,000000,56.1896,57.2639,56.1606,56.6324,968395.41793599,0
+CCEP.US,D,20210722,000000,56.6324,57.0473,55.8782,56.9341,632643.62691501,0
+CCEP.US,D,20210723,000000,57.1508,58.169,57.085,57.8199,625947.55725946,0
+CCEP.US,D,20210726,000000,57.4998,58.1545,57.3625,58.0936,418360.0906589,0
+CCEP.US,D,20210727,000000,57.7348,58.0461,57.1981,57.6217,680653.67073884,0
+CCEP.US,D,20210728,000000,57.7164,58.1496,57.4998,57.8015,390324.50017825,0
+CCEP.US,D,20210729,000000,58.2444,58.8381,58.1545,58.4891,550826.44593138,0
+CCEP.US,D,20210730,000000,58.3953,58.8285,58.197,58.4988,618718.90445755,0
+CCEP.US,D,20210802,000000,58.8943,59.0548,57.6884,57.9331,688137.75662259,0
+CCEP.US,D,20210803,000000,58.3005,58.697,57.3674,58.1787,843657.20606675,0
+CCEP.US,D,20210804,000000,58.0279,58.2725,57.1981,57.2358,797698.90003392,0
+CCEP.US,D,20210805,000000,57.5936,58.2067,57.3674,57.5752,619546.21808295,0
+CCEP.US,D,20210806,000000,57.9147,58.5172,57.7116,58.0366,508842.34772655,0
+CCEP.US,D,20210809,000000,58.1496,58.2725,57.6787,57.848,740837.63456037,0
+CCEP.US,D,20210810,000000,57.7542,58.6873,57.7542,58.6022,769145.20439537,0
+CCEP.US,D,20210811,000000,58.9039,58.9232,58.112,58.5084,716943.78291688,0
+CCEP.US,D,20210812,000000,58.2444,58.2492,57.1604,57.3016,672427.07087629,0
+CCEP.US,D,20210813,000000,57.2068,57.3296,56.7176,56.8114,551767.51518027,0
+CCEP.US,D,20210816,000000,56.5097,57.1034,56.1983,56.3781,696692.1795092,0
+CCEP.US,D,20210817,000000,56.3492,56.3492,54.9828,55.3221,845925.07954237,0
+CCEP.US,D,20210818,000000,55.152,55.3502,54.6434,54.6994,1167551.5245518,0
+CCEP.US,D,20210819,000000,54.0119,54.389,53.7247,54.0496,1145318.5050112,0
+CCEP.US,D,20210820,000000,54.0022,54.2285,53.3051,53.484,1303952.790255,0
+CCEP.US,D,20210823,000000,53.8136,54.831,53.6068,54.4074,1334836.407891,0
+CCEP.US,D,20210824,000000,54.2479,55.3029,54.0303,54.9354,1451011.9237375,0
+CCEP.US,D,20210825,000000,54.8039,55.0959,53.4936,54.9547,831891.77217157,0
+CCEP.US,D,20210826,000000,54.9171,55.1336,54.0303,54.3697,757169.83966774,0
+CCEP.US,D,20210827,000000,54.4644,55.0485,54.0777,54.7748,1023039.4828935,0
+CCEP.US,D,20210830,000000,54.9354,55.2564,54.4219,55.1143,1267204.5531569,0
+CCEP.US,D,20210831,000000,54.8599,55.2845,54.2759,54.4268,1607242.8628995,0
+CCEP.US,D,20210901,000000,54.832,55.0389,54.332,54.7285,1241028.3500493,0
+CCEP.US,D,20210902,000000,54.8126,57.1604,54.7333,56.793,1604250.0558595,0
+CCEP.US,D,20210903,000000,56.6702,57.7445,56.3211,57.556,987987.23872743,0
+CCEP.US,D,20210907,000000,57.0183,57.5182,56.3781,56.4438,1481722.8396542,0
+CCEP.US,D,20210908,000000,56.4913,56.8394,55.5862,56.4535,1411333.9622634,0
+CCEP.US,D,20210909,000000,55.9343,56.3211,54.8416,54.9258,1394105.1560145,0
+CCEP.US,D,20210910,000000,55.3126,55.6993,54.5679,54.9634,1467205.5538125,0
+CCEP.US,D,20210913,000000,54.8599,55.6713,54.507,55.6713,1219456.1472671,0
+CCEP.US,D,20210914,000000,55.8782,55.9159,54.7565,55.0959,1066203.5371565,0
+CCEP.US,D,20210915,000000,54.945,56.0194,54.3039,55.9537,934598.62219649,0
+CCEP.US,D,20210916,000000,55.8405,56.4535,55.4914,56.0668,595425.8893345,0
+CCEP.US,D,20210917,000000,55.709,55.8502,54.4074,54.5302,1286315.4979036,0
+CCEP.US,D,20210920,000000,53.3902,53.6531,52.3999,53.6348,1582276.6059691,0
+CCEP.US,D,20210921,000000,54.068,54.5022,53.8233,54.0777,932782.66878874,0
+CCEP.US,D,20210922,000000,54.3417,55.1897,54.1154,54.2759,700211.36484322,0
+CCEP.US,D,20210923,000000,54.5873,54.6289,53.8611,53.8611,994993.55099251,0
+CCEP.US,D,20210924,000000,53.7857,53.8041,53.013,53.0788,1027199.8362871,0
+CCEP.US,D,20210927,000000,52.9937,53.8233,52.9937,53.6531,958505.9176864,0
+CCEP.US,D,20210928,000000,53.1822,53.1822,52.0605,52.3148,866429.0136058,0
+CCEP.US,D,20210929,000000,52.4096,52.6262,51.9716,52.1359,645643.8263961,0
+CCEP.US,D,20210930,000000,52.1737,52.6919,51.8439,52.1176,1021747.8394958,0
+CCEP.US,D,20211001,000000,52.5034,53.3853,52.2114,52.6543,1207546.9676295,0
+CCEP.US,D,20211004,000000,52.7016,52.8332,51.5799,51.7685,1177435.8540912,0
+CCEP.US,D,20211005,000000,51.8913,52.4609,51.5896,52.3148,1230535.9449953,0
+CCEP.US,D,20211006,000000,51.7685,51.9194,50.9582,51.7782,568474.07970313,0
+CCEP.US,D,20211007,000000,52.6919,53.277,52.3903,52.456,831055.15126789,0
+CCEP.US,D,20211008,000000,52.485,52.5179,50.9388,50.9485,782668.67974452,0
+CCEP.US,D,20211011,000000,51.0897,51.2686,50.2978,50.3354,777192.89768642,0
+CCEP.US,D,20211012,000000,50.6091,50.9388,50.1286,50.2223,1452836.1502815,0
+CCEP.US,D,20211013,000000,50.3171,51.2589,50.1749,51.1371,1864001.7148255,0
+CCEP.US,D,20211014,000000,51.6457,52.2394,51.5045,52.164,929388.61464055,0
+CCEP.US,D,20211015,000000,52.3061,52.4754,51.782,51.8817,616286.60239889,0
+CCEP.US,D,20211018,000000,51.344,51.344,50.2416,50.3074,531814.77881975,0
+CCEP.US,D,20211019,000000,50.5433,50.5433,49.8829,50.3828,742422.97429504,0
+CCEP.US,D,20211020,000000,50.4012,51.2879,50.3499,50.9862,694357.08680151,0
+CCEP.US,D,20211021,000000,50.5811,50.7029,49.5812,50.1373,634730.52553508,0
+CCEP.US,D,20211022,000000,50.2127,50.4109,49.6383,49.8172,631650.85056454,0
+CCEP.US,D,20211025,000000,49.7514,49.7794,49.0726,49.1286,598240.82394491,0
+CCEP.US,D,20211026,000000,49.5435,50.0338,49.4023,49.6567,607954.5200491,0
+CCEP.US,D,20211027,000000,50.0057,50.524,49.5812,49.6856,874524.27743032,0
+CCEP.US,D,20211028,000000,49.8172,50.1189,49.4071,50.0338,450383.33281396,0
+CCEP.US,D,20211029,000000,49.6383,50.2127,49.3269,49.6286,451265.45596703,0
+CCEP.US,D,20211101,000000,49.6005,50.7358,49.5057,50.6942,668663.82802277,0
+CCEP.US,D,20211102,000000,50.6749,50.7648,49.8926,50.0908,584394.69628186,0
+CCEP.US,D,20211103,000000,50.3828,50.7976,49.9583,50.7503,667178.80006518,0
+CCEP.US,D,20211104,000000,50.6565,50.6565,50.0057,50.0714,520746.35665398,0
+CCEP.US,D,20211105,000000,50.4582,52.0422,50.4582,51.9377,878697.04052841,0
+CCEP.US,D,20211108,000000,51.7588,52.0045,51.1844,51.7491,1388424.6138341,0
+CCEP.US,D,20211109,000000,52.1737,54.5119,52.0509,54.4828,3124414.0231178,0
+CCEP.US,D,20211110,000000,54.3987,54.8126,53.4936,53.7576,2293767.3579525,0
+CCEP.US,D,20211111,000000,54.2005,54.6028,53.6909,53.7857,819352.80003666,0
+CCEP.US,D,20211112,000000,53.8041,53.8514,52.9183,52.9753,1191162.0212785,0
+CCEP.US,D,20211115,000000,53.0411,53.2576,52.6736,52.8051,661660.61818378,0
+CCEP.US,D,20211116,000000,52.984,53.2297,52.2869,52.3342,644766.87395318,0
+CCEP.US,D,20211117,000000,51.8439,52.6262,51.6361,52.3623,819560.66258503,0
+CCEP.US,D,20211118,000000,52.0528,52.0528,50.7184,51.1632,1553135.5176564,0
+CCEP.US,D,20211119,000000,50.7377,50.7618,49.2002,50.0801,1340132.2492357,0
+CCEP.US,D,20211122,000000,50.2929,51.0761,50.0801,50.4669,806709.37955653,0
+CCEP.US,D,20211123,000000,50.5443,51.8981,50.5056,51.5886,1165940.3312663,0
+CCEP.US,D,20211124,000000,50.7957,51.0568,50.1769,50.7667,933828.18638283,0
+CCEP.US,D,20211126,000000,49.7127,49.9544,48.5233,49.0358,1052107.1471218,0
+CCEP.US,D,20211129,000000,49.2292,50.3992,48.4556,50.1092,1023591.7147384,0
+CCEP.US,D,20211130,000000,49.2969,49.4129,47.2662,47.7401,2398786.5495604,0
+CCEP.US,D,20211201,000000,48.3299,49.0841,47.6676,47.7207,1640450.1976809,0
+CCEP.US,D,20211202,000000,48.1365,50.5153,47.9818,50.3315,1859874.4539768,0
+CCEP.US,D,20211203,000000,50.4863,51.4146,50.2301,51.3372,1469480.6662824,0
+CCEP.US,D,20211206,000000,51.8401,53.2325,51.8401,52.3139,1455379.1055375,0
+CCEP.US,D,20211207,000000,52.7974,53.8417,52.5073,53.0294,1433177.1102579,0
+CCEP.US,D,20211208,000000,52.6523,52.7588,51.5983,51.9948,1092838.8993261,0
+CCEP.US,D,20211209,000000,51.579,52.0625,51.1149,51.2212,564224.79009468,0
+CCEP.US,D,20211210,000000,51.5113,52.0045,51.2695,51.6757,736805.5147786,0
+CCEP.US,D,20211213,000000,51.6951,52.2946,51.3372,51.4823,782751.41110705,0
+CCEP.US,D,20211214,000000,51.4146,52.7297,51.4146,51.6757,869556.25910981,0
+CCEP.US,D,20211215,000000,51.7434,52.2075,51.4823,51.7724,899550.51459858,0
+CCEP.US,D,20211216,000000,52.3816,52.4977,51.7724,51.9271,907128.70740722,0
+CCEP.US,D,20211217,000000,51.8981,52.2172,51.4049,51.782,1945360.770889,0
+CCEP.US,D,20211220,000000,50.4573,50.7474,49.616,50.3896,1529935.5753163,0
+CCEP.US,D,20211221,000000,51.0084,51.8497,50.9883,51.5886,1557974.268223,0
+CCEP.US,D,20211222,000000,51.5886,52.2752,51.376,51.9658,1476077.4583029,0
+CCEP.US,D,20211223,000000,52.2269,53.4936,52.2269,53.4066,1131679.2057545,0
+CCEP.US,D,20211227,000000,53.4259,53.89,53.2132,53.7643,654752.54941172,0
+CCEP.US,D,20211228,000000,53.7934,54.2865,53.7934,53.9094,697210.2846671,0
+CCEP.US,D,20211229,000000,53.8514,54.4799,53.8514,54.3059,938754.83902208,0
+CCEP.US,D,20211230,000000,54.4896,54.6056,53.6774,53.7063,863341.06549901,0
+CCEP.US,D,20211231,000000,53.571,54.3253,53.571,54.0834,993942.86268826,0
+CCEP.US,D,20220103,000000,54.0642,54.567,53.89,54.4703,790884.93818674,0
+CCEP.US,D,20220104,000000,54.654,55.0118,54.4219,54.4703,1064511.6807926,0
+CCEP.US,D,20220105,000000,54.4316,56.0996,54.4219,55.563,1277851.0453737,0
+CCEP.US,D,20220106,000000,55.6693,56.3753,55.5871,55.8917,1049779.2934083,0
+CCEP.US,D,20220107,000000,55.6016,56.2399,55.389,55.9207,968558.81237701,0
+CCEP.US,D,20220110,000000,55.8627,56.2205,55.4082,55.9304,951272.09417434,0
+CCEP.US,D,20220111,000000,55.8627,56.791,55.5339,56.6364,758131.59175728,0
+CCEP.US,D,20220112,000000,56.6364,57.0521,56.3559,56.6556,1322306.7430345,0
+CCEP.US,D,20220113,000000,56.559,57.8838,56.5202,57.6807,1085604.0416721,0
+CCEP.US,D,20220114,000000,56.9264,57.787,56.8104,57.6904,682469.62414658,0
+CCEP.US,D,20220118,000000,56.791,57.6227,56.3559,56.5202,1140179.8532554,0
+CCEP.US,D,20220119,000000,56.6459,57.0038,55.9111,56.3365,676122.06035573,0
+CCEP.US,D,20220120,000000,56.3462,56.9844,56.1045,56.2592,1157105.6558891,0
+CCEP.US,D,20220121,000000,56.1335,56.5299,54.683,54.828,792482.68762579,0
+CCEP.US,D,20220124,000000,53.8224,55.1279,52.8196,54.9828,1064999.7958316,0
+CCEP.US,D,20220125,000000,54.1802,54.9248,53.0005,54.4799,1315753.3849793,0
+CCEP.US,D,20220126,000000,54.8861,56.0658,54.6056,55.0698,1602762.959618,0
+CCEP.US,D,20220127,000000,55.5147,56.2592,53.8272,53.8611,1196778.4466529,0
+CCEP.US,D,20220128,000000,54.0834,54.8571,53.3872,54.8571,1098670.4262432,0
+CCEP.US,D,20220131,000000,54.4703,55.4808,54.4219,55.2632,929336.90753897,0
+CCEP.US,D,20220201,000000,55.8144,56.5299,54.8571,56.3849,1425498.6056722,0
+CCEP.US,D,20220202,000000,56.6556,57.2358,56.2302,56.3462,1091457.2855718,0
+CCEP.US,D,20220203,000000,56.3849,56.501,55.8337,56.0368,602594.56189856,0
+CCEP.US,D,20220204,000000,55.65,55.901,54.6927,55.2342,630599.12811826,0
+CCEP.US,D,20220207,000000,55.4276,55.9498,54.9344,55.6307,1301988.9545368,0
+CCEP.US,D,20220208,000000,56.0948,56.2108,55.4179,55.8144,747156.24237435,0
+CCEP.US,D,20220209,000000,56.1625,57.0521,56.0174,57.0135,1067814.730442,0
+CCEP.US,D,20220210,000000,56.559,57.7484,56.1335,56.5107,1543162.2519023,0
+CCEP.US,D,20220211,000000,56.2302,56.8394,55.0794,55.2051,1138295.6464736,0
+CCEP.US,D,20220214,000000,54.9441,55.6984,54.6637,55.0988,1207603.8454412,0
+CCEP.US,D,20220215,000000,55.7177,56.1625,55.0843,55.3502,2350444.5461444,0
+CCEP.US,D,20220216,000000,53.6483,55.5919,53.6483,54.5766,2479356.5552538,0
+CCEP.US,D,20220217,000000,54.2382,54.3542,53.4066,53.9191,1032861.763911,0
+CCEP.US,D,20220218,000000,53.6677,54.1608,53.4453,53.571,858222.06244187,0
+CCEP.US,D,20220222,000000,52.8071,53.1165,52.2269,52.3719,1199428.9526803,0
+CCEP.US,D,20220223,000000,52.662,52.7345,51.1052,51.2212,1118221.9154954,0
+CCEP.US,D,20220224,000000,48.9972,49.9544,48.4324,49.8964,1888704.2655378,0
+CCEP.US,D,20220225,000000,50.0995,51.8691,50.0898,51.7724,985723.50181994,0
+CCEP.US,D,20220228,000000,50.3509,50.7184,48.9488,49.5193,1610845.813738,0
+CCEP.US,D,20220301,000000,49.1905,49.1905,46.657,46.8698,1670418.5996188,0
+CCEP.US,D,20220302,000000,47.1019,49.0068,46.7247,48.6007,1676039.1615614,0
+CCEP.US,D,20220303,000000,48.591,49.3646,48.3541,49.3259,2346092.8764748,0
+CCEP.US,D,20220304,000000,47.4113,47.537,43.1517,44.5006,4190958.8271449,0
+CCEP.US,D,20220307,000000,44.9842,45.0519,40.9324,41.445,3420738.1150365,0
+CCEP.US,D,20220308,000000,42.8374,43.9688,41.2806,42.6054,3889343.0304498,0
+CCEP.US,D,20220309,000000,44.9551,45.9705,44.462,45.7094,2037368.3874535,0
+CCEP.US,D,20220310,000000,44.491,45.1679,43.4274,43.9205,1432436.6645632,0
+CCEP.US,D,20220311,000000,44.4233,44.8729,43.7851,44.1042,1260055.5292915,0
+CCEP.US,D,20220314,000000,44.6843,46.3766,44.6748,45.0035,1454609.7038658,0
+CCEP.US,D,20220315,000000,45.6707,46.2896,45.1196,45.4773,1152604.0356249,0
+CCEP.US,D,20220316,000000,46.5313,48.3106,46.4056,47.6047,2207871.5207956,0
+CCEP.US,D,20220317,000000,47.9141,48.3782,47.1985,47.566,1129695.7213377,0
+CCEP.US,D,20220318,000000,47.3533,48.3444,47.1696,48.0688,1468295.539514,0
+CCEP.US,D,20220321,000000,48.0398,48.3541,47.5756,47.9528,790951.12327677,0
+CCEP.US,D,20220322,000000,48.0592,48.5524,47.7207,48.0688,842503.10355933,0
+CCEP.US,D,20220323,000000,47.4887,47.9818,46.4636,46.5023,1027575.2298447,0
+CCEP.US,D,20220324,000000,46.6184,47.2662,46.0671,46.9471,1523693.4940126,0
+CCEP.US,D,20220325,000000,46.9471,47.3242,46.7344,46.8698,1023386.9546161,0
+CCEP.US,D,20220328,000000,47.0342,47.1888,46.3476,47.0922,1366096.4532267,0
+CCEP.US,D,20220329,000000,48.8521,49.587,48.5524,48.8424,1156956.7394365,0
+CCEP.US,D,20220330,000000,48.649,48.6587,47.0535,47.2469,1259233.3863762,0
+CCEP.US,D,20220331,000000,47.4307,47.9431,46.9955,47.0051,1109158.6947292,0
+CCEP.US,D,20220401,000000,47.4307,48.3493,47.305,48.1945,967365.41247238,0
+CCEP.US,D,20220404,000000,47.6337,47.6337,46.4443,47.3533,1045730.627354,0
+CCEP.US,D,20220405,000000,47.3919,47.8271,47.0825,47.1888,926415.45629928,0
+CCEP.US,D,20220406,000000,46.7344,47.1502,45.8351,46.9374,938368.06990221,0
+CCEP.US,D,20220407,000000,46.8214,46.8214,46.0671,46.4733,1022074.6283778,0
+CCEP.US,D,20220408,000000,46.4153,46.9471,46.0091,46.483,1520113.2942988,0
+CCEP.US,D,20220411,000000,46.309,47.0487,45.8834,46.0091,849623.1714479,0
+CCEP.US,D,20220412,000000,46.0479,46.8504,45.8737,46.3573,1046946.7783834,0
+CCEP.US,D,20220413,000000,46.1736,46.7537,46.0865,46.425,556905.13279398,0
+CCEP.US,D,20220414,000000,46.6667,48.0544,46.6667,47.8464,1168666.329662,0
+CCEP.US,D,20220418,000000,47.5467,47.8754,46.7731,47.6144,1050650.040999,0
+CCEP.US,D,20220419,000000,47.5079,48.064,47.3726,47.8851,1089465.5280186,0
+CCEP.US,D,20220420,000000,48.3347,49.3452,48.3347,49.1422,1013446.781407,0
+CCEP.US,D,20220421,000000,49.4033,51.0665,49.4033,49.6644,1611633.8299662,0
+CCEP.US,D,20220422,000000,49.4323,49.9641,48.7844,49.6547,1272797.1932646,0
+CCEP.US,D,20220425,000000,49.4806,50.8247,49.0552,50.5733,1780802.9200874,0
+CCEP.US,D,20220426,000000,49.8578,50.2349,48.9295,49.0552,1445140.0652811,0
+CCEP.US,D,20220427,000000,49.8384,50.3606,48.7458,49.6837,1609962.656443,0
+CCEP.US,D,20220428,000000,49.1325,50.2252,48.8424,49.9544,1039804.9935121,0
+CCEP.US,D,20220429,000000,49.761,50.1575,48.1752,48.3009,1791760.6890558,0
+CCEP.US,D,20220502,000000,48.765,49.1615,47.5467,48.0592,1134430.0235589,0
+CCEP.US,D,20220503,000000,48.5716,48.8086,48.0592,48.1655,947004.19000932,0
+CCEP.US,D,20220504,000000,48.0301,49.9447,47.9818,49.8481,809535.68972928,0
+CCEP.US,D,20220505,000000,49.2389,49.6644,47.6047,47.8948,1167461.554195,0
+CCEP.US,D,20220506,000000,47.421,47.7401,46.4927,47.1019,1114303.5513371,0
+CCEP.US,D,20220509,000000,46.6184,47.653,46.4056,47.2373,889451.08351654,0
+CCEP.US,D,20220510,000000,47.2759,48.1413,46.8601,47.8078,1478689.7010751,0
+CCEP.US,D,20220511,000000,47.7884,48.8424,47.0245,47.2082,1092314.5893161,0
+CCEP.US,D,20220512,000000,47.1104,48.4701,46.8756,48.3723,1931059.7545714,0
+CCEP.US,D,20220513,000000,48.8614,51.1602,48.8223,51.1113,2377391.1562131,0
+CCEP.US,D,20220516,000000,50.8961,52.6862,50.6124,51.258,2217364.5158672,0
+CCEP.US,D,20220517,000000,52.0112,52.4905,51.5514,52.2558,1412137.2944437,0
+CCEP.US,D,20220518,000000,51.9427,52.1579,50.5341,50.6613,2293172.6885366,0
+CCEP.US,D,20220519,000000,49.8005,50.9352,49.2331,50.3972,1408061.4653208,0
+CCEP.US,D,20220520,000000,50.6808,51.8058,50.3483,51.5612,1507600.8387069,0
+CCEP.US,D,20220523,000000,51.6101,52.8427,51.6101,52.6275,1079963.8657507,0
+CCEP.US,D,20220524,000000,52.7057,52.8622,51.8645,52.5688,1671461.0278893,0
+CCEP.US,D,20220525,000000,52.0797,52.3438,51.3754,51.884,1083555.1343006,0
+CCEP.US,D,20220526,000000,51.9525,52.7253,51.9525,52.4123,734583.60574649,0
+CCEP.US,D,20220527,000000,52.8427,53.1948,52.4318,52.7057,639371.5422869,0
+CCEP.US,D,20220531,000000,52.5981,52.647,51.7471,51.9721,2437682.1454726,0
+CCEP.US,D,20220601,000000,51.6884,52.4514,50.7004,52.0992,1163941.0754205,0
+CCEP.US,D,20220602,000000,52.3731,52.7987,51.1113,52.7938,568374.21783723,0
+CCEP.US,D,20220603,000000,52.3731,52.6275,51.9232,52.2753,684989.75116007,0
+CCEP.US,D,20220606,000000,52.9503,53.4394,52.7253,53.0579,610941.94411634,0
+CCEP.US,D,20220607,000000,52.246,53.0481,51.7667,52.7155,843511.59580278,0
+CCEP.US,D,20220608,000000,52.334,53.0726,52.0112,52.7546,1174026.8868391,0
+CCEP.US,D,20220609,000000,52.6764,53.41,52.334,52.7938,1224455.943932,0
+CCEP.US,D,20220610,000000,51.8449,52.2851,51.4243,51.5906,1420984.1028783,0
+CCEP.US,D,20220613,000000,50.0352,50.5537,49.3798,49.6733,1695327.169525,0
+CCEP.US,D,20220614,000000,49.7418,49.9178,49.194,49.5755,771763.91806088,0
+CCEP.US,D,20220615,000000,50.2504,50.9156,49.6146,49.9765,1279879.8595887,0
+CCEP.US,D,20220616,000000,48.7636,48.8614,48.0984,48.6266,958064.1687118,0
+CCEP.US,D,20220617,000000,48.9983,50.3874,48.9543,49.7516,1775923.7002609,0
+CCEP.US,D,20220621,000000,50.1917,50.6711,49.9081,50.6026,1157674.5009226,0
+CCEP.US,D,20220622,000000,50.1428,50.4216,49.9178,50.0646,1151248.4507932,0
+CCEP.US,D,20220623,000000,49.8983,50.393,49.2527,49.8689,1044765.7537546,0
+CCEP.US,D,20220624,000000,50.3091,51.884,50.182,51.8645,1632519.3276695,0
+CCEP.US,D,20220627,000000,51.8645,52.246,51.4438,51.9232,724050.03582382,0
+CCEP.US,D,20220628,000000,52.0992,52.3731,51.0134,51.0428,1160650.3570993,0
+CCEP.US,D,20220629,000000,50.5439,51.4438,50.3874,51.4243,577713.76508233,0
+CCEP.US,D,20220630,000000,50.6319,50.6711,49.6733,50.4852,1493780.6395819,0
+CCEP.US,D,20220701,000000,49.957,52.1775,49.957,52.1286,1223808.8408884,0
+CCEP.US,D,20220705,000000,50.8863,50.9939,49.7124,50.6319,944198.9892804,0
+CCEP.US,D,20220706,000000,50.72,51.0623,50.0841,50.182,902071.86554756,0
+CCEP.US,D,20220707,000000,50.4167,50.9547,50.182,50.7982,718173.97216742,0
+CCEP.US,D,20220708,000000,51.0623,51.483,50.3825,50.6711,967262.64135973,0
+CCEP.US,D,20220711,000000,50.4265,50.6026,49.5608,49.6733,662346.25603322,0
+CCEP.US,D,20220712,000000,49.7418,49.9765,48.6364,48.8125,1471842.5174409,0
+CCEP.US,D,20220713,000000,48.9201,49.1646,47.9712,48.8027,1721280.8062871,0
+CCEP.US,D,20220714,000000,48.1473,48.431,47.2376,48.4114,791354.88603429,0
+CCEP.US,D,20220715,000000,48.5386,48.7733,48.1962,48.5679,828785.65687265,0
+CCEP.US,D,20220718,000000,48.8223,49.595,48.206,48.4212,1045166.487393,0
+CCEP.US,D,20220719,000000,49.6048,50.4656,49.4679,50.27,934480.17627043,0
+CCEP.US,D,20220720,000000,49.8494,50.3972,49.0472,49.1646,849372.32526383,0
+CCEP.US,D,20220721,000000,49.3309,50.9156,49.3309,50.7395,1556686.6202876,0
+CCEP.US,D,20220722,000000,50.7298,50.8471,49.957,50.3776,728041.01573241,0
+CCEP.US,D,20220725,000000,50.7004,51.4732,50.495,51.4145,712738.51105729,0
+CCEP.US,D,20220726,000000,51.121,51.5906,50.7787,51.5319,1415415.7454085,0
+CCEP.US,D,20220727,000000,51.5221,52.1384,51.1015,51.8938,840932.38414567,0
+CCEP.US,D,20220728,000000,51.884,52.784,51.7862,52.6079,633888.03403135,0
+CCEP.US,D,20220729,000000,52.4416,53.0579,52.3047,52.9405,666765.57113179,0
+CCEP.US,D,20220801,000000,52.9014,53.7035,52.5492,52.9112,605000.45455981,0
+CCEP.US,D,20220802,000000,52.872,52.872,52.246,52.3145,810881.45038725,0
+CCEP.US,D,20220803,000000,53.3611,53.41,52.5199,53.1068,1437319.1100401,0
+CCEP.US,D,20220804,000000,52.0308,52.3145,51.0134,52.2558,1421507.5100795,0
+CCEP.US,D,20220805,000000,51.7177,51.7764,50.5341,50.8569,1710379.2156761,0
+CCEP.US,D,20220808,000000,51.5417,51.8068,50.3483,50.7298,1474271.4539836,0
+CCEP.US,D,20220809,000000,51.1406,51.6297,50.4363,50.9841,1828310.4229596,0
+CCEP.US,D,20220810,000000,51.6297,52.2362,51.3558,51.6982,1733242.5009363,0
+CCEP.US,D,20220811,000000,51.6591,52.7008,51.6101,52.2166,2258928.363491,0
+CCEP.US,D,20220812,000000,52.7253,53.3611,52.3927,53.3416,1178018.8890273,0
+CCEP.US,D,20220815,000000,53.0775,53.997,52.8427,53.7133,1045157.2868758,0
+CCEP.US,D,20220816,000000,53.5666,54.1926,53.5372,54.0752,729357.71197274,0
+CCEP.US,D,20220817,000000,53.4394,53.5959,52.647,53.0285,1070660.0982947,0
+CCEP.US,D,20220818,000000,53.0775,53.2046,52.647,52.8916,966369.16891093,0
+CCEP.US,D,20220819,000000,52.4416,53.1166,52.334,52.5786,1123278.878483,0
+CCEP.US,D,20220822,000000,51.6493,51.7715,50.2504,50.8374,1620905.2081148,0
+CCEP.US,D,20220823,000000,51.0428,51.5417,50.8374,51.2678,1216156.0551313,0
+CCEP.US,D,20220824,000000,50.9743,51.7177,50.6613,50.9352,951025.77304822,0
+CCEP.US,D,20220825,000000,50.8569,51.2091,49.6293,49.8885,1574912.8448752,0
+CCEP.US,D,20220826,000000,49.9765,50.27,48.2794,48.2989,1105990.0843708,0
+CCEP.US,D,20220829,000000,48.0593,48.3918,47.2425,47.4919,3812829.2716242,0
+CCEP.US,D,20220830,000000,47.9272,48.4408,47.3354,48.4114,1831666.5671809,0
+CCEP.US,D,20220831,000000,48.4603,49.194,47.8343,48.0984,3257419.6048117,0
+CCEP.US,D,20220901,000000,47.531,47.531,46.3865,47.0908,2477942.586492,0
+CCEP.US,D,20220902,000000,47.1202,48.2011,46.3132,46.5528,1894678.8649743,0
+CCEP.US,D,20220906,000000,46.7582,46.7876,45.2127,45.4964,2309976.9220759,0
+CCEP.US,D,20220907,000000,45.5355,47.0224,45.4474,46.993,2043630.1271621,0
+CCEP.US,D,20220908,000000,46.3572,47.1006,45.7507,46.9539,2064627.7519885,0
+CCEP.US,D,20220909,000000,47.3843,48.6951,47.1789,48.6168,1845415.2067277,0
+CCEP.US,D,20220912,000000,48.8907,49.4287,48.8418,48.9201,1366533.3974862,0
+CCEP.US,D,20220913,000000,47.9321,48.0984,46.9245,47.1593,1277969.2188487,0
+CCEP.US,D,20220914,000000,47.2082,47.218,46.2202,46.8952,1227376.5970054,0
+CCEP.US,D,20220915,000000,46.5235,46.8072,46.1322,46.3572,1949045.7434319,0
+CCEP.US,D,20220916,000000,45.8876,46.3572,45.555,46.1224,1553245.626852,0
+CCEP.US,D,20220919,000000,45.7996,46.5822,45.6822,46.5137,998776.45735411,0
+CCEP.US,D,20220920,000000,46.0344,46.2007,45.4083,45.8779,995214.83491519,0
+CCEP.US,D,20220921,000000,45.9268,46.768,45.692,45.7018,1256012.6956733,0
+CCEP.US,D,20220922,000000,45.8681,46.0539,45.0073,45.2714,898767.85759045,0
+CCEP.US,D,20220923,000000,44.4008,44.4888,43.1389,43.5986,1838325.6970796,0
+CCEP.US,D,20220926,000000,43.6867,43.9801,42.728,42.9628,1565018.1997586,0
+CCEP.US,D,20220927,000000,43.3932,43.5571,41.696,42.503,1973862.6051791,0
+CCEP.US,D,20220928,000000,42.5226,42.9335,41.8428,42.7867,1870293.4052562,0
+CCEP.US,D,20220929,000000,42.3661,42.4541,40.889,42.0726,2085504.7478116,0
+CCEP.US,D,20220930,000000,42.3465,42.6596,41.6178,41.6911,2106744.6529245,0
+CCEP.US,D,20221003,000000,42.1411,43.1584,41.7303,43.0019,1072633.0980959,0
+CCEP.US,D,20221004,000000,44.0486,45.2518,44.0486,44.9583,1628480.3006155,0
+CCEP.US,D,20221005,000000,44.9583,45.4401,44.3323,45.154,1408478.5554342,0
+CCEP.US,D,20221006,000000,44.6551,44.7627,43.8725,44.0682,880227.79313805,0
+CCEP.US,D,20221007,000000,44.0486,44.0682,43.4421,43.7062,2057173.2884912,0
+CCEP.US,D,20221010,000000,43.9019,44.254,43.4128,43.7258,649366.3708131,0
+CCEP.US,D,20221011,000000,43.4715,44.2687,43.1095,43.7062,1044808.6895016,0
+CCEP.US,D,20221012,000000,43.9606,44.6355,43.6573,44.2834,842840.98032634,0
+CCEP.US,D,20221013,000000,43.09,45.1931,42.7085,45.0757,1216239.8820659,0
+CCEP.US,D,20221014,000000,45.3301,45.8485,44.2051,44.2149,1073337.4488021,0
+CCEP.US,D,20221017,000000,45.017,45.8583,45.017,45.5844,1059082.7808089,0
+CCEP.US,D,20221018,000000,46.2007,46.4941,45.1344,45.3301,1414969.0091842,0
+CCEP.US,D,20221019,000000,45.0464,45.1246,43.6965,43.9899,1262562.4416452,0
+CCEP.US,D,20221020,000000,43.9704,44.2443,43.1976,43.4421,958495.57074086,0
+CCEP.US,D,20221021,000000,43.4715,44.6844,43.1291,44.6844,916845.8516231,0
+CCEP.US,D,20221024,000000,44.9681,45.7703,44.7138,45.7507,1194319.1386796,0
+CCEP.US,D,20221025,000000,45.917,46.2496,45.3301,45.7996,2013572.0374458,0
+CCEP.US,D,20221026,000000,45.6333,46.5528,45.5648,46.1028,1116349.8667462,0
+CCEP.US,D,20221027,000000,46.2007,46.2789,45.3398,45.3888,1106406.1522045,0
+CCEP.US,D,20221028,000000,45.8583,46.5235,45.6627,46.1909,1321075.6865243,0
+CCEP.US,D,20221031,000000,46.1518,46.6213,45.8289,46.0246,1000280.2307777,0
+CCEP.US,D,20221101,000000,46.6604,46.9441,45.8403,46.3376,918293.39966372,0
+CCEP.US,D,20221102,000000,46.3572,47.0077,45.5942,45.6235,1343713.047973,0
+CCEP.US,D,20221103,000000,45.2714,46.5626,44.7529,46.5137,1484951.2099019,0
+CCEP.US,D,20221104,000000,47.4723,47.9663,46.6164,47.1495,1453639.8052861,0
+CCEP.US,D,20221107,000000,47.6484,48.5288,47.4039,48.3136,1799128.4269374,0
+CCEP.US,D,20221108,000000,48.832,48.9788,47.9321,48.5679,1590334.956274,0
+CCEP.US,D,20221109,000000,48.7147,48.8516,47.9027,47.9517,1039287.3568975,0
+CCEP.US,D,20221110,000000,49.4679,49.957,49.2478,49.7907,1003038.3413805,0
+CCEP.US,D,20221111,000000,49.8885,50.6906,49.688,50.5243,1111704.6278362,0
+CCEP.US,D,20221114,000000,50.5243,50.8471,50.2504,50.3776,980317.15299719,0
+CCEP.US,D,20221115,000000,50.4265,52.0895,50.0157,50.3189,2005873.2491027,0
+CCEP.US,D,20221116,000000,50.4754,50.6711,49.6733,50.27,1159271.3017979,0
+CCEP.US,D,20221117,000000,49.84,50.72,49.8,50.68,1254495,0
+CCEP.US,D,20221118,000000,50.87,51.19,50.33,50.79,1322868,0
+CCEP.US,D,20221121,000000,50.4,51.33,50.22,51.19,753587,0
+CCEP.US,D,20221122,000000,51.43,52.1,51.25,52.07,974486,0
+CCEP.US,D,20221123,000000,52.23,52.9,52.23,52.7,587436,0
+CCEP.US,D,20221125,000000,52.63,52.89,52.41,52.75,330003,0
+CCEP.US,D,20221128,000000,52.4,53.28,52.34,52.4,770087,0
+CCEP.US,D,20221129,000000,52.25,52.43,51.51,51.57,632393,0
+CCEP.US,D,20221130,000000,51.62,53.27,51.21,53.09,3768679,0
+CCEP.US,D,20221201,000000,53.3,54.04,53.08,53.69,1176581,0
+CCEP.US,D,20221202,000000,53.44,54.199,53.335,53.92,674466,0
+CCEP.US,D,20221205,000000,53.48,53.48,52.8,53.24,780197,0
+CCEP.US,D,20221206,000000,53.13,53.29,51.86,52.49,795824,0
+CCEP.US,D,20221207,000000,52.5,53,52.26,52.32,1174969,0
+CCEP.US,D,20221208,000000,52.46,53.61,52.32,53.13,1635022,0
+CCEP.US,D,20221209,000000,53.18,54.05,53.04,53.9,1032795,0
+CCEP.US,D,20221212,000000,53.59,54.36,53.35,54.24,907799,0
+CCEP.US,D,20221213,000000,55.07,55.56,54.48,54.5,1812604,0
+CCEP.US,D,20221214,000000,54.75,55.45,54.53,54.95,988554,0
+CCEP.US,D,20221215,000000,54.27,54.52,53.3901,53.78,1068328,0
+CCEP.US,D,20221216,000000,53.47,54.22,53.22,54.08,1211037,0
+CCEP.US,D,20221219,000000,54.03,54.69,53.7,53.98,1073380,0
+CCEP.US,D,20221220,000000,54.05,54.47,53.59,54.13,1170948,0
+CCEP.US,D,20221221,000000,54.54,55.48,54.44,55.14,1178601,0
+CCEP.US,D,20221222,000000,55,55.03,54.22,54.93,651790,0
+CCEP.US,D,20221223,000000,54.91,55.11,54.62,54.97,485140,0
+CCEP.US,D,20221227,000000,55.17,55.26,54.8,55.12,467905,0
+CCEP.US,D,20221228,000000,55.06,55.61,54.97,55.38,918024,0
+CCEP.US,D,20221229,000000,55.2,55.89,54.93,55.41,814101,0
+CCEP.US,D,20221230,000000,55.24,55.46,54.93,55.32,818036,0
+CCEP.US,D,20230103,000000,55.43,55.67,53.97,54.36,1201838,0
+CCEP.US,D,20230104,000000,55.13,55.905,54.66,55.66,1483419,0
+CCEP.US,D,20230105,000000,55.44,56.43,55.414,55.92,1530448,0
+CCEP.US,D,20230106,000000,56.2,56.96,56.02,56.83,749605,0
+CCEP.US,D,20230109,000000,56.81,57.31,56.25,56.38,970515,0
+CCEP.US,D,20230110,000000,56.17,56.29,55.78,56,1103801,0
+CCEP.US,D,20230111,000000,56.03,56.21,55.605,56.03,964552,0
+CCEP.US,D,20230112,000000,56.34,56.7,55.78,56.09,1701200,0
+CCEP.US,D,20230113,000000,55.98,56.33,55.84,56.29,1110519,0
+CCEP.US,D,20230117,000000,56.44,57.635,56.4,57.12,1430942,0
+CCEP.US,D,20230118,000000,57,57.03,56.08,56.14,1666785,0
+CCEP.US,D,20230119,000000,56.03,56.31,55.73,55.8,945201,0
+CCEP.US,D,20230120,000000,56.04,56.04,55.42,55.73,865289,0
+CCEP.US,D,20230123,000000,55.79,55.95,55.205,55.37,694145,0
+CCEP.US,D,20230124,000000,55.41,55.62,54.92,55.25,688297,0
+CCEP.US,D,20230125,000000,55.19,56.06,55.035,56.04,704287,0
+CCEP.US,D,20230126,000000,55.91,55.97,55.35,55.75,778811,0
+CCEP.US,D,20230127,000000,55.38,55.48,54.9,55.09,714273,0
+CCEP.US,D,20230130,000000,54.97,55.6,54.79,55.32,1149600,0
+CCEP.US,D,20230131,000000,55.47,56.32,55.37,56.22,1760083,0
+CCEP.US,D,20230201,000000,56.11,56.83,55.53,56.66,1154987,0
+CCEP.US,D,20230202,000000,56.35,56.7,56.01,56.22,1233544,0
+CCEP.US,D,20230203,000000,56.13,56.14,55.43,55.87,651337,0
+CCEP.US,D,20230206,000000,55.48,55.66,54.98,55.07,1050937,0
+CCEP.US,D,20230207,000000,54.6,55,54.23,54.65,1367479,0
+CCEP.US,D,20230208,000000,54.51,56,54.51,55.16,1535374,0
+CCEP.US,D,20230209,000000,55.69,55.93,54.91,55.04,770164,0
+CCEP.US,D,20230210,000000,54.98,55.04,54.45,54.61,934452,0
+CCEP.US,D,20230213,000000,54.93,56.02,54.93,55.85,1220137,0
+CCEP.US,D,20230214,000000,56.23,56.95,55.815,55.95,1506320,0
+CCEP.US,D,20230215,000000,56.25,56.68,55.75,56.17,1599592,0
+CCEP.US,D,20230216,000000,55.65,57.12,55.1,56.73,1383221,0
+CCEP.US,D,20230217,000000,56.06,56.53,55.605,56.23,1375097,0
+CCEP.US,D,20230221,000000,55.52,55.82,54.475,54.92,1226992,0
+CCEP.US,D,20230222,000000,54.87,55.28,54.52,54.9,1449694,0
+CCEP.US,D,20230223,000000,55.09,56.13,54.99,55.95,1235762,0
+CCEP.US,D,20230224,000000,55.48,55.97,55,55.97,922554,0
+CCEP.US,D,20230227,000000,56.06,56.47,55.69,55.87,708160,0
+CCEP.US,D,20230228,000000,55.86,55.87,54.93,55,1184571,0
+CCEP.US,D,20230301,000000,55.42,55.61,54.21,54.82,1514347,0
+CCEP.US,D,20230302,000000,54.81,55.76,54.81,55.66,596469,0
+CCEP.US,D,20230303,000000,55.76,56.08,55.34,55.93,585019,0
+CCEP.US,D,20230306,000000,55.74,56.215,55.7,55.9,677617,0
+CCEP.US,D,20230307,000000,55.81,55.81,54.76,55.02,752686,0
+CCEP.US,D,20230308,000000,55.09,55.45,54.62,54.9,645361,0
+CCEP.US,D,20230309,000000,54.78,54.915,53.93,54.11,967673,0
+CCEP.US,D,20230310,000000,54.16,54.61,53.53,54.05,1318147,0
+CCEP.US,D,20230313,000000,53.74,55.43,53.62,55.2,2419835,0
+CCEP.US,D,20230314,000000,55.58,56.51,55.32,56.35,2012742,0
+CCEP.US,D,20230315,000000,55.08,55.84,54.745,55.82,2389511,0
+CCEP.US,D,20230316,000000,55.745,56.74,55.17,56.58,1648578,0
+CCEP.US,D,20230317,000000,56.28,56.28,54.93,55.09,2223052,0
+CCEP.US,D,20230320,000000,55.81,56.33,55.49,56.13,1050802,0
+CCEP.US,D,20230321,000000,56.32,56.87,56.25,56.68,1191941,0
+CCEP.US,D,20230322,000000,56.79,57.51,56.61,56.64,1030467,0
+CCEP.US,D,20230323,000000,56.89,57.1009,56.32,56.63,1213392,0
+CCEP.US,D,20230324,000000,56.57,56.97,56.01,56.78,885583,0
+CCEP.US,D,20230327,000000,56.94,57.47,56.94,57.29,1042253,0
+CCEP.US,D,20230328,000000,57.06,57.45,56.86,57.07,736792,0
+CCEP.US,D,20230329,000000,57.71,57.94,57.525,57.86,652170,0
+CCEP.US,D,20230330,000000,58.23,58.55,58.02,58.24,972824,0
+CCEP.US,D,20230331,000000,58.74,59.22,58.51,59.19,1154991,0
+CCEP.US,D,20230403,000000,59.04,59.61,58.88,59.57,941235,0
+CCEP.US,D,20230404,000000,59.53,59.76,58.58,58.89,947813,0
+CCEP.US,D,20230405,000000,59.08,59.31,58.5,58.62,932504,0
+CCEP.US,D,20230406,000000,58.78,59,58.39,58.74,729220,0
+CCEP.US,D,20230410,000000,58.35,58.83,58.17,58.8,456344,0
+CCEP.US,D,20230411,000000,58.71,59.42,58.56,59.29,963213,0
+CCEP.US,D,20230412,000000,59.11,59.72,58.97,59.39,724494,0
+CCEP.US,D,20230413,000000,59.71,60.145,59.34,59.99,1004167,0
+CCEP.US,D,20230414,000000,60.17,60.19,59.73,59.88,707676,0
+CCEP.US,D,20230417,000000,60,60.13,59.77,60.13,679057,0
+CCEP.US,D,20230418,000000,60.14,61.18,59.99,61.1,1123443,0
+CCEP.US,D,20230419,000000,61.08,61.27,60.8,61.06,883501,0
+CCEP.US,D,20230420,000000,60.54,61.84,60.54,61.58,994954,0
+CCEP.US,D,20230421,000000,61.99,62.44,61.63,61.78,1062025,0
+CCEP.US,D,20230424,000000,61.86,62.39,61.82,62.2,1275199,0
+CCEP.US,D,20230425,000000,62.36,63.77,62.36,63.28,1076832,0
+CCEP.US,D,20230426,000000,63.58,64.12,63.47,64.01,1107753,0
+CCEP.US,D,20230427,000000,64.09,64.57,63.71,64.48,1214981,0
+CCEP.US,D,20230428,000000,63.75,64.61,63.57,64.47,1353528,0
+CCEP.US,D,20230501,000000,64.51,65.4,64.44,64.76,592379,0
+CCEP.US,D,20230502,000000,64.31,65.34,63.94,65.26,2155828,0
+CCEP.US,D,20230503,000000,65.53,66.36,65.38,65.45,1273810,0
+CCEP.US,D,20230504,000000,65.7,66.35,65.59,66,979318,0
+CCEP.US,D,20230505,000000,65.48,65.85,65.25,65.6,1279060,0
+CCEP.US,D,20230508,000000,65.66,65.76,65.19,65.29,657067,0
+CCEP.US,D,20230509,000000,65.13,66.03,65.08,65.9,1381570,0
+CCEP.US,D,20230510,000000,65.83,66.32,65.58,65.99,1038939,0
+CCEP.US,D,20230511,000000,65.37,65.95,64.84,65.92,1326137,0
+CCEP.US,D,20230512,000000,65.81,65.925,65.061,65.5,1045907,0
+CCEP.US,D,20230515,000000,65.78,66.19,65.49,66.12,1074891,0
+CCEP.US,D,20230516,000000,65.94,66.79,65.845,66.69,1265982,0
+CCEP.US,D,20230517,000000,66.53,66.59,65.76,66.29,1036012,0
+CCEP.US,D,20230518,000000,65.95,66.035,65.27,65.75,844149,0
+CCEP.US,D,20230519,000000,66.12,66.32,65.41,65.76,1093637,0
+CCEP.US,D,20230522,000000,65.96,66.129,64.47,64.73,1518506,0
+CCEP.US,D,20230523,000000,64.53,64.6,64.01,64.35,1035036,0
+CCEP.US,D,20230524,000000,64.08,64.23,63.35,63.88,803670,0
+CCEP.US,D,20230525,000000,63.48,63.77,62.7,62.92,1298106,0
+CCEP.US,D,20230526,000000,63.14,63.37,62.64,62.88,996544,0
+CCEP.US,D,20230530,000000,62.43,62.7055,61.96,62.06,1142338,0
+CCEP.US,D,20230531,000000,61.82,62.65,61.355,62.39,3245669,0
+CCEP.US,D,20230601,000000,62.63,63.02,62.3,62.7,939626,0
+CCEP.US,D,20230602,000000,62.59,63.6,62.45,63.48,667980,0
+CCEP.US,D,20230605,000000,63.12,63.56,63.06,63.45,777064,0
+CCEP.US,D,20230606,000000,63.45,63.45,62.11,62.31,834717,0
+CCEP.US,D,20230607,000000,62.55,63.07,62.55,62.69,882903,0
+CCEP.US,D,20230608,000000,62.66,63.75,62.57,63.73,738439,0
+CCEP.US,D,20230609,000000,63.41,63.85,63.38,63.73,845935,0
+CCEP.US,D,20230612,000000,63.86,64.83,63.61,64.66,1183645,0
+CCEP.US,D,20230613,000000,64.96,65.3,64.31,64.81,1624826,0
+CCEP.US,D,20230614,000000,64.82,66.06,64.81,65.46,1169005,0
+CCEP.US,D,20230615,000000,65.84,66.42,65.58,65.62,990586,0
+CCEP.US,D,20230616,000000,65.77,65.93,65.04,65.35,1962455,0
+CCEP.US,D,20230620,000000,65.26,65.499,64.8,65.17,1897175,0
+CCEP.US,D,20230621,000000,64.75,65.04,64.59,64.73,904177,0
+CCEP.US,D,20230622,000000,64.73,65.96,64.59,65.84,965391,0
+CCEP.US,D,20230623,000000,65.62,65.71,65.02,65.04,683892,0
+CCEP.US,D,20230626,000000,64.35,64.85,63.955,64.06,957766,0
+CCEP.US,D,20230627,000000,64.16,64.8,63.95,64.75,811646,0
+CCEP.US,D,20230628,000000,64.37,64.63,63.57,64.01,812992,0
+CCEP.US,D,20230629,000000,64.01,64.11,63.62,63.85,627901,0
+CCEP.US,D,20230630,000000,64.09,64.58,64.07,64.43,1211179,0
+CCEP.US,D,20230703,000000,64.37,64.93,64.03,64.83,546057,0
+CCEP.US,D,20230705,000000,64.54,65.71,64.45,65.45,1258349,0
+CCEP.US,D,20230706,000000,64.92,65.46,64.705,65.18,877100,0
+CCEP.US,D,20230707,000000,65.85,65.95,64.34,64.49,1339948,0
+CCEP.US,D,20230710,000000,64.78,65.03,64.09,64.18,895131,0
+CCEP.US,D,20230711,000000,64.21,64.5,63.14,63.99,968762,0
+CCEP.US,D,20230712,000000,64.79,65.005,64.15,64.47,925229,0
+CCEP.US,D,20230713,000000,64.92,65.77,64.69,65.7,1041227,0
+CCEP.US,D,20230714,000000,65.76,66,65.495,65.56,1115546,0
+CCEP.US,D,20230717,000000,65.37,65.88,64.965,65.14,805321,0
+CCEP.US,D,20230718,000000,65.24,65.44,64.09,64.61,831333,0
+CCEP.US,D,20230719,000000,65,65.11,64.49,64.76,897873,0
+CCEP.US,D,20230720,000000,64.77,65.19,64.71,65.05,793107,0
+CCEP.US,D,20230721,000000,65.27,65.42,64.77,64.91,997192,0
+CCEP.US,D,20230724,000000,64.9,64.9,64,64.73,771479,0
+CCEP.US,D,20230725,000000,64.82,65.21,64.64,64.99,782973,0
+CCEP.US,D,20230726,000000,64.6,64.67,64.06,64.54,1213342,0
+CCEP.US,D,20230727,000000,64.81,64.81,63.75,63.86,1080371,0
+CCEP.US,D,20230728,000000,63.94,64.12,63.71,63.99,1184193,0
+CCEP.US,D,20230731,000000,63.3,63.81,63.16,63.39,907983,0
+CCEP.US,D,20230801,000000,63.19,63.605,62.71,63.13,1239275,0
+CCEP.US,D,20230802,000000,65.61,66.36,64.2,64.41,2028556,0
+CCEP.US,D,20230803,000000,63.96,64.38,63.3,64.02,1159769,0
+CCEP.US,D,20230804,000000,64.41,64.9,63.73,63.74,1223499,0
+CCEP.US,D,20230807,000000,63.84,65.08,63.76,65.04,1202321,0
+CCEP.US,D,20230808,000000,64.85,65.13,63.91,64,1089130,0
+CCEP.US,D,20230809,000000,63.97,64.22,63.71,63.95,729567,0
+CCEP.US,D,20230810,000000,64.41,64.89,63.96,64.21,704524,0
+CCEP.US,D,20230811,000000,63.65,64.58,63.51,64.57,798057,0
+CCEP.US,D,20230814,000000,64.23,64.52,63.89,64.2,579075,0
+CCEP.US,D,20230815,000000,64.05,64.12,63.18,63.21,593196,0
+CCEP.US,D,20230816,000000,63.27,63.55,62.75,62.83,1019993,0
+CCEP.US,D,20230817,000000,63.02,63.09,62.19,62.28,1050202,0
+CCEP.US,D,20230818,000000,62.17,62.69,61.85,62.57,519642,0
+CCEP.US,D,20230821,000000,62.74,62.78,61.96,62.16,743199,0
+CCEP.US,D,20230822,000000,61.92,62.84,61.64,62.75,860390,0
+CCEP.US,D,20230823,000000,62.79,63.22,62.55,62.86,879577,0
+CCEP.US,D,20230824,000000,62.99,63.7,62.77,62.835,739635,0
+CCEP.US,D,20230825,000000,63.17,63.56,62.815,63.48,614176,0
+CCEP.US,D,20230828,000000,63.49,63.58,62.68,62.84,962738,0
+CCEP.US,D,20230829,000000,63.04,64.24,62.99,64.14,982653,0
+CCEP.US,D,20230830,000000,64.33,64.88,64.33,64.62,1034177,0
+CCEP.US,D,20230831,000000,64.42,64.97,63.87,64.11,2354716,0
+CCEP.US,D,20230901,000000,63.82,64.11,62.055,62.32,1198288,0
+CCEP.US,D,20230905,000000,62.06,62.14,61.59,61.96,1080270,0
+CCEP.US,D,20230906,000000,61.94,62.43,61.77,61.98,889278,0
+CCEP.US,D,20230907,000000,61.76,62.25,61,61.28,1362527,0
+CCEP.US,D,20230908,000000,61.22,61.52,61.02,61.33,813080,0
+CCEP.US,D,20230911,000000,61.33,62.57,61.29,62.38,943991,0
+CCEP.US,D,20230912,000000,61.74,62.2,61.48,61.76,901942,0
+CCEP.US,D,20230913,000000,61.6,62.19,61.57,62.07,888897,0
+CCEP.US,D,20230914,000000,62.1,63.29,61.95,63.12,1322118,0
+CCEP.US,D,20230915,000000,62.98,62.98,62.33,62.6,1712816,0
+CCEP.US,D,20230918,000000,62.82,63.39,62.55,63.17,1084046,0
+CCEP.US,D,20230919,000000,63.11,63.32,62.815,63.02,789491,0
+CCEP.US,D,20230920,000000,63.35,64.25,63.24,64.13,2324843,0
+CCEP.US,D,20230921,000000,63.74,63.98,63.101,63.2,1394151,0
+CCEP.US,D,20230922,000000,63.19,63.895,63.08,63.52,1019010,0
+CCEP.US,D,20230925,000000,63,63.59,62.82,63.31,1570774,0
+CCEP.US,D,20230926,000000,62.75,62.86,62.25,62.67,1345198,0
+CCEP.US,D,20230927,000000,63.01,63.05,61.96,62.31,1253957,0
+CCEP.US,D,20230928,000000,62.5,63.28,62.36,62.8,1540637,0
+CCEP.US,D,20230929,000000,63.13,63.43,62.31,62.48,1242764,0
+CCEP.US,D,20231002,000000,62.14,62.14,60.59,61.01,1630248,0
+CCEP.US,D,20231003,000000,60.21,60.82,59.47,59.69,1421808,0
+CCEP.US,D,20231004,000000,59.87,61.205,59.79,61.18,1390093,0
+CCEP.US,D,20231005,000000,60.59,61.04,58.46,58.52,1496567,0
+CCEP.US,D,20231006,000000,57.9,59.12,56.28,58.88,3490679,0
+CCEP.US,D,20231009,000000,58.43,58.56,57.01,57.6,1762208,0
+CCEP.US,D,20231010,000000,58.23,59.03,58.04,58.73,1520780,0
+CCEP.US,D,20231011,000000,58.71,58.82,57.77,58.43,1636542,0
+CCEP.US,D,20231012,000000,58.27,58.28,57.08,57.75,1467033,0
+CCEP.US,D,20231013,000000,57.4,58.04,57.23,58,1155347,0
+CCEP.US,D,20231016,000000,57.89,58.8,57.78,58.33,1028882,0
+CCEP.US,D,20231017,000000,58.26,59.11,58.165,58.62,1258909,0
+CCEP.US,D,20231018,000000,58.59,58.84,57.81,57.82,1291163,0
+CCEP.US,D,20231019,000000,57.95,58.55,57.29,57.83,1313613,0
+CCEP.US,D,20231020,000000,57.67,58.045,56.94,57.12,1300273,0
+CCEP.US,D,20231023,000000,56.8,58.18,56.45,57.58,1485858,0
+CCEP.US,D,20231024,000000,58.27,59,58.01,58.66,1502087,0
+CCEP.US,D,20231025,000000,58.91,59.2,58.58,58.78,812554,0
+CCEP.US,D,20231026,000000,58.82,59.34,58.54,58.64,963692,0
+CCEP.US,D,20231027,000000,58.46,58.67,57.72,57.92,527003,0
+CCEP.US,D,20231030,000000,58.4,58.73,58.25,58.45,1072051,0
+CCEP.US,D,20231031,000000,58.63,58.89,57.98,58.51,1215994,0
+CCEP.US,D,20231101,000000,57.62,59.71,57.48,59.44,1894926,0
+CCEP.US,D,20231102,000000,59.69,60.23,58.945,60.19,1947792,0
+CCEP.US,D,20231103,000000,60.86,61.42,60.465,60.47,1411704,0
+CCEP.US,D,20231106,000000,60.27,60.95,60.17,60.67,1140744,0
+CCEP.US,D,20231107,000000,60.64,61.45,60.51,61.4,1884158,0
+CCEP.US,D,20231108,000000,61.53,61.53,60.47,60.77,1225394,0
+CCEP.US,D,20231109,000000,61.25,61.32,60.44,60.63,1084967,0
+CCEP.US,D,20231110,000000,60.58,60.88,59.65,60.78,758820,0
+CCEP.US,D,20231113,000000,60.35,61.49,60.35,61.07,720042,0
+CCEP.US,D,20231114,000000,61.5,61.59,60.995,61.46,790674,0
+CCEP.US,D,20231115,000000,61.43,61.56,60.775,61.53,1090207,0
+CCEP.US,D,20231116,000000,60.07,60.437,59.64,60.16,919920,0
+CCEP.US,D,20231117,000000,60.11,60.14,59.65,60.08,1069909,0
+CCEP.US,D,20231120,000000,60.15,61.2,59.75,61.01,1057671,0
+CCEP.US,D,20231121,000000,61.2,61.34,60.765,60.81,1122352,0
+CCEP.US,D,20231122,000000,61.1,61.3918,60.98,61.01,927790,0
+CCEP.US,D,20231124,000000,61.07,61.51,61.03,61.24,693295,0
+CCEP.US,D,20231127,000000,61.07,61.16,60.29,60.44,1369274,0
+CCEP.US,D,20231128,000000,60.25,60.555,59.34,60.04,2047945,0
+CCEP.US,D,20231129,000000,60.47,60.51,59.45,59.7,1259081,0
+CCEP.US,D,20231130,000000,59.6,60.68,59.31,60.64,2730659,0
+CCEP.US,D,20231201,000000,60.44,60.59,59.89,60.33,974526,0
+CCEP.US,D,20231204,000000,61.33,62.14,60.9,62,1739100,0
+CCEP.US,D,20231205,000000,61.76,62.3,61.13,62.28,1575376,0
+CCEP.US,D,20231206,000000,62.31,63.69,62,63.63,2249840,0
+CCEP.US,D,20231207,000000,63.43,64.25,63.34,64.02,2182133,0
+CCEP.US,D,20231208,000000,63.58,63.89,63.205,63.41,1424552,0
+CCEP.US,D,20231211,000000,63.71,63.945,63.36,63.39,3223675,0
+CCEP.US,D,20231212,000000,63.6,64.52,62.93,64.2,2507981,0
+CCEP.US,D,20231213,000000,64.05,65.43,63.97,65.31,2437179,0
+CCEP.US,D,20231214,000000,64.76,65.5,64.65,64.93,3150537,0
+CCEP.US,D,20231215,000000,64.98,65.245,63.8,64.69,30108907,0
+CCEP.US,D,20231218,000000,64.73,65.2625,64.021,65.15,2685191,0
+CCEP.US,D,20231219,000000,65.42,65.87,64.97,65.17,2740053,0
+CCEP.US,D,20231220,000000,64.98,65.27,64.44,64.47,3372909,0
+CCEP.US,D,20231221,000000,65,65.47,64.75,65.23,1875116,0
+CCEP.US,D,20231222,000000,65.47,66.23,65.4,65.94,1652977,0
+CCEP.US,D,20231226,000000,65.89,66.28,65.66,66.17,1070040,0
+CCEP.US,D,20231227,000000,66.21,66.74,66.0019,66.74,954510,0
+CCEP.US,D,20231228,000000,66.59,66.98,66.57,66.82,1197295,0
+CCEP.US,D,20231229,000000,66.42,66.94,66.14,66.74,1076999,0
+CCEP.US,D,20240102,000000,66.58,66.74,66.229,66.49,1898442,0
+CCEP.US,D,20240103,000000,67,67,65.76,65.76,1086293,0
+CCEP.US,D,20240104,000000,65.73,66.4,65.43,65.45,1219473,0
+CCEP.US,D,20240105,000000,65.2,65.41,64.25,64.61,1452411,0
+CCEP.US,D,20240108,000000,65,65.97,64.73,65.92,1302523,0
+CCEP.US,D,20240109,000000,65.45,65.66,64.89,65.11,1628534,0
+CCEP.US,D,20240110,000000,65.11,65.25,64.88,64.96,1168950,0
+CCEP.US,D,20240111,000000,64.96,65.67,64.75,65.55,1295472,0
+CCEP.US,D,20240112,000000,66.81,67.73,66.58,67.23,1909067,0
+CCEP.US,D,20240116,000000,66.98,67.335,66.72,67.26,1375022,0
+CCEP.US,D,20240117,000000,66.83,66.83,66.24,66.57,1113883,0
+CCEP.US,D,20240118,000000,66.23,66.68,65.74,66.65,1461647,0
+CCEP.US,D,20240119,000000,66.89,67.81,66.61,67.55,1221801,0
+CCEP.US,D,20240122,000000,67.4,67.84,66.911,67.11,928681,0
+CCEP.US,D,20240123,000000,66.71,67.74,66.35,67.56,1910189,0
+CCEP.US,D,20240124,000000,67.69,67.97,67.31,67.55,3595446,0
+CCEP.US,D,20240125,000000,67.89,68.26,67.29,68.22,1131061,0
+CCEP.US,D,20240126,000000,68.36,69.06,68.28,68.84,1681609,0
+CCEP.US,D,20240129,000000,68.78,68.855,68.11,68.75,1884167,0
+CCEP.US,D,20240130,000000,68.83,69.21,68.6,69.14,1085111,0
+CCEP.US,D,20240131,000000,69.61,69.855,68.615,68.9,1565734,0
+CCEP.US,D,20240201,000000,69,70.01,68.61,70.01,1095124,0
+CCEP.US,D,20240202,000000,69.42,70.01,69.19,69.54,1983489,0
+CCEP.US,D,20240205,000000,69.13,69.19,68.33,68.48,1312602,0
+CCEP.US,D,20240206,000000,68.5,68.75,67.555,67.79,2156261,0
+CCEP.US,D,20240207,000000,68.24,68.24,66.88,67,2298045,0
+CCEP.US,D,20240208,000000,67.21,67.435,66.615,66.91,1786434,0
+CCEP.US,D,20240209,000000,67.03,67.16,65.93,67.15,1806014,0
+CCEP.US,D,20240212,000000,66.71,67.245,66.56,67.18,1754692,0
+CCEP.US,D,20240213,000000,66.97,67.18,65.77,66.27,1961346,0
+CCEP.US,D,20240214,000000,66.36,66.36,65.83,66.17,1541852,0
+CCEP.US,D,20240215,000000,66.64,67.24,66.3,67.22,1648938,0
+CCEP.US,D,20240216,000000,67.18,67.76,66.62,67.6,1384623,0
+CCEP.US,D,20240220,000000,67.87,68.78,67.6,68.34,1529956,0
+CCEP.US,D,20240221,000000,68.82,68.85,68.09,68.65,1646030,0
+CCEP.US,D,20240222,000000,68.28,68.88,67.98,68.62,1537039,0
+CCEP.US,D,20240223,000000,67.24,68.76,66.75,68.56,2472889,0
+CCEP.US,D,20240226,000000,68.58,71.705,68.58,71.69,2015073,0
+CCEP.US,D,20240227,000000,71.32,71.64,70.2925,70.76,1684817,0
+CCEP.US,D,20240228,000000,70.47,70.47,69.18,69.6,1974778,0
+CCEP.US,D,20240229,000000,69.41,69.91,68.45,68.63,3203950,0
+CCEP.US,D,20240301,000000,68.53,69.735,68.24,69.4,1681089,0
+CCEP.US,D,20240304,000000,69.35,70.325,69.145,69.54,1377764,0
+CCEP.US,D,20240305,000000,69.59,70.18,69.075,69.49,1575086,0
+CCEP.US,D,20240306,000000,70.17,71,69.34,69.6,1314571,0
+CCEP.US,D,20240307,000000,69.51,70.62,69.48,70.56,1153884,0
+CCEP.US,D,20240308,000000,70.67,71.74,70.42,70.59,1168907,0
+CCEP.US,D,20240311,000000,70.71,71.635,70.47,71.52,982731,0
+CCEP.US,D,20240312,000000,71.39,72.0499,71.24,71.48,1249771,0
+CCEP.US,D,20240313,000000,71.77,72.67,71.55,72.07,1453734,0
+CCEP.US,D,20240314,000000,72.1,72.319,71.31,71.97,1841843,0
+CCEP.US,D,20240315,000000,71.74,71.84,70.74,70.92,3299997,0
+CCEP.US,D,20240318,000000,70.82,72.13,70.8,71.31,1201494,0
+CCEP.US,D,20240319,000000,71.45,71.52,70.7,70.95,1303082,0
+CCEP.US,D,20240320,000000,70.68,71.94,70.68,71.79,1128008,0
+CCEP.US,D,20240321,000000,72,72.58,71.33,71.38,978705,0
+CCEP.US,D,20240322,000000,72.11,72.11,70.84,71.32,1215228,0
+CCEP.US,D,20240325,000000,71.32,71.83,70.99,71.54,867869,0
+CCEP.US,D,20240326,000000,71.56,72.12,71.27,71.46,1391406,0
+CCEP.US,D,20240327,000000,71.93,72.31,71.28,71.5,1106702,0
+CCEP.US,D,20240328,000000,71.78,71.87,69.87,69.95,1898664,0
+CCEP.US,D,20240401,000000,70.37,70.46,69.25,69.29,896027,0
+CCEP.US,D,20240402,000000,70.09,70.2099,68.62,68.97,1656263,0
+CCEP.US,D,20240403,000000,69,69.67,68.62,68.95,1592304,0
+CCEP.US,D,20240404,000000,69.09,69.98,68.58,68.75,1028248,0
+CCEP.US,D,20240405,000000,68.59,69.74,68.34,69.29,1442332,0
+CCEP.US,D,20240408,000000,69.29,69.86,68.565,68.81,953332,0
+CCEP.US,D,20240409,000000,68.66,68.66,67.19,68.5,1024899,0
+CCEP.US,D,20240410,000000,67.73,67.935,67.17,67.42,1450968,0
+CCEP.US,D,20240411,000000,67.62,68.345,67.305,67.89,1291986,0
+CCEP.US,D,20240412,000000,67.63,68.11,67.39,67.74,1347971,0
+CCEP.US,D,20240415,000000,68.53,68.59,66.615,67.08,1357423,0
+CCEP.US,D,20240416,000000,66.95,67.03,66.37,66.45,1253839,0
+CCEP.US,D,20240417,000000,66.92,66.9582,65.94,66.35,1459806,0
+CCEP.US,D,20240418,000000,66.7,67.125,66.21,66.6,1080691,0
+CCEP.US,D,20240419,000000,67.07,67.64,66.57,67.62,1472177,0
+CCEP.US,D,20240422,000000,67.8,69.18,67.8,69.1,1766625,0
+CCEP.US,D,20240423,000000,69.04,69.35,68.76,69.13,1188294,0
+CCEP.US,D,20240424,000000,68.45,69.87,68.45,69.66,1114521,0
+CCEP.US,D,20240425,000000,70.87,71.985,70.28,70.94,2427016,0
+CCEP.US,D,20240426,000000,70.65,72.05,70.51,71.5,1057003,0
+CCEP.US,D,20240429,000000,71.85,72.195,71.56,72.015,879541,0
+CCEP.US,D,20240430,000000,71.82,72.24,71.5,72.02,1514266,0
+CCEP.US,D,20240501,000000,71.71,72.35,70.95,71.59,1131086,0
+CCEP.US,D,20240502,000000,71.75,72.01,71.32,71.53,1215710,0
+CCEP.US,D,20240503,000000,71.45,71.975,71.08,71.81,1134491,0
+CCEP.US,D,20240506,000000,71.665,71.93,71.211,71.36,920744,0
+CCEP.US,D,20240507,000000,71.73,73.47,71.54,73.3,2010840,0
+CCEP.US,D,20240508,000000,73.35,73.635,72.84,73.52,1674847,0
+CCEP.US,D,20240509,000000,73.03,73.67,72.85,73.64,1021922,0
+CCEP.US,D,20240510,000000,73.82,74.11,73.54,73.83,1162755,0
+CCEP.US,D,20240513,000000,73.88,74.82,73.78,74.46,1052437,0
+CCEP.US,D,20240514,000000,74.58,74.965,74.2,74.81,953449,0
+CCEP.US,D,20240515,000000,74.79,75.435,74.56,75.13,920775,0
+CCEP.US,D,20240516,000000,75.25,75.42,74.71,74.92,766896,0
+CCEP.US,D,20240517,000000,74.59,74.64,74.12,74.51,787396,0
+CCEP.US,D,20240520,000000,74.4,74.6,73.89,73.95,716488,0
+CCEP.US,D,20240521,000000,74.37,74.37,73.475,74.01,805533,0
+CCEP.US,D,20240522,000000,73.62,74.06,73.2,73.25,1030766,0
+CCEP.US,D,20240523,000000,73.34,73.78,72.9,72.935,1130062,0
+CCEP.US,D,20240524,000000,73.15,73.71,73.02,73.08,1201314,0
+CCEP.US,D,20240528,000000,72.56,72.79,72.04,72.31,1078642,0
+CCEP.US,D,20240529,000000,71.32,71.64,70.82,71.42,1651454,0
+CCEP.US,D,20240530,000000,71.47,72.2,71.155,72.15,800725,0
+CCEP.US,D,20240531,000000,72.15,73.91,71.94,73.71,2625811,0
+CCEP.US,D,20240603,000000,73.66,74.51,73.14,73.74,1070268,0
+CCEP.US,D,20240604,000000,73.27,74.07,73.01,73.87,695764,0
+CCEP.US,D,20240605,000000,74,74.1719,73.18,73.83,1012071,0
+CCEP.US,D,20240606,000000,73.73,75.265,73.5,74.7,1713903,0
+CCEP.US,D,20240607,000000,74.57,74.94,74.39,74.43,938449,0
+CCEP.US,D,20240610,000000,74.07,74.635,73.56,74.31,1267576,0
+CCEP.US,D,20240611,000000,73.67,73.83,72.96,73.59,1408892,0
+CCEP.US,D,20240612,000000,74.22,74.98,74.04,74.68,1138424,0
+CCEP.US,D,20240613,000000,74.02,74.53,72.9,74.42,1732074,0
+CCEP.US,D,20240614,000000,73.6,74.3,73.095,74.05,1907559,0
+CCEP.US,D,20240617,000000,73.7,74.59,73.335,74.47,1140759,0
+CCEP.US,D,20240618,000000,74.44,74.49,72.47,73.18,1386641,0
+CCEP.US,D,20240620,000000,72.95,74.05,72.91,73.37,1129334,0
+CCEP.US,D,20240621,000000,74,75.02,73.99,74.86,2817657,0
+CCEP.US,D,20240624,000000,74.95,76.08,74.95,75.97,978533,0
+CCEP.US,D,20240625,000000,75.97,76.445,75,75.32,1164137,0
+CCEP.US,D,20240626,000000,74.52,75.49,74.33,74.54,1497676,0
+CCEP.US,D,20240627,000000,74.71,74.94,73.42,73.74,1135752,0
+CCEP.US,D,20240628,000000,73.68,73.7,72.3352,72.87,1699134,0
+CCEP.US,D,20240701,000000,73.1,73.88,72.73,73.03,869464,0
+CCEP.US,D,20240702,000000,72.94,73.25,72.37,72.74,1879022,0
+CCEP.US,D,20240703,000000,72.84,73.73,72.52,73.59,805964,0
+CCEP.US,D,20240705,000000,73.38,73.84,72.6,73.83,996693,0
+CCEP.US,D,20240708,000000,73.57,74.26,73.28,73.43,1119088,0
+CCEP.US,D,20240709,000000,73.28,73.43,72.16,72.22,1107271,0
+CCEP.US,D,20240710,000000,72.57,72.97,72.35,72.78,997553,0
+CCEP.US,D,20240711,000000,72.36,74.18,72.25,73.87,1381888,0
+CCEP.US,D,20240712,000000,73.86,74.94,73.785,74.1,998545,0
+CCEP.US,D,20240715,000000,74.11,74.37,72.89,72.99,759910,0
+CCEP.US,D,20240716,000000,72.84,74.15,72.68,73.87,703496,0
+CCEP.US,D,20240717,000000,74.28,75.165,73.8,73.83,1744609,0
+CCEP.US,D,20240718,000000,74.09,74.4,73.66,73.69,1055398,0
+CCEP.US,D,20240719,000000,73.21,73.9,73.05,73.66,887935,0
+CCEP.US,D,20240722,000000,73.84,74.22,73.38,73.74,1008476,0
+CCEP.US,D,20240723,000000,73.36,73.5,72.49,72.81,1145008,0
+CCEP.US,D,20240724,000000,72.91,73.205,71.88,73,1563681,0
+CCEP.US,D,20240725,000000,73.45,74.3,72.48,72.64,1322395,0
+CCEP.US,D,20240726,000000,73.08,74.36,73.08,74.29,994711,0
+CCEP.US,D,20240729,000000,73.9,74.14,73.33,73.8,832292,0
+CCEP.US,D,20240730,000000,73.99,73.99,72.86,73.23,1232552,0
+CCEP.US,D,20240731,000000,73.56,74.48,73.2,73.77,2241577,0
+CCEP.US,D,20240801,000000,73.77,74.59,73.63,74.19,2111160,0
+CCEP.US,D,20240802,000000,75.08,75.27,73.64,75.06,2404264,0
+CCEP.US,D,20240805,000000,73.98,74.57,72.645,73.19,1866539,0
+CCEP.US,D,20240806,000000,73.19,74.45,72.59,73.48,1887726,0
+CCEP.US,D,20240807,000000,71.97,74.33,71.49,73.26,3153691,0
+CCEP.US,D,20240808,000000,72.71,73.91,72.38,73.3,1699822,0
+CCEP.US,D,20240809,000000,73.12,73.72,72.505,73.66,1231087,0
+CCEP.US,D,20240812,000000,73.09,73.51,72.975,73.2,994059,0
+CCEP.US,D,20240813,000000,73.5,75.33,73.48,75.08,1896931,0
+CCEP.US,D,20240814,000000,74.89,75.8,74.75,75.65,1350195,0
+CCEP.US,D,20240815,000000,76,77.005,75.75,76.78,1421029,0
+CCEP.US,D,20240816,000000,76.8,76.99,76.1,76.42,1220177,0
+CCEP.US,D,20240819,000000,76.87,77.45,76.7234,77.15,1633991,0
+CCEP.US,D,20240820,000000,77.04,77.36,76.91,77.27,985421,0
+CCEP.US,D,20240821,000000,77.5,78.42,77.49,77.98,822254,0
+CCEP.US,D,20240822,000000,78.25,78.705,78.03,78.31,1389104,0
+CCEP.US,D,20240823,000000,78.63,78.84,78.185,78.73,794176,0
+CCEP.US,D,20240826,000000,78.76,79.21,78.72,79.02,1173498,0
+CCEP.US,D,20240827,000000,79.21,80.16,79.105,79.99,1329525,0
+CCEP.US,D,20240828,000000,80.26,80.67,79.92,80.13,1183767,0
+CCEP.US,D,20240829,000000,80.22,80.35,79.57,80,1115894,0
+CCEP.US,D,20240830,000000,80.19,80.82,80.04,80.49,1746509,0
+CCEP.US,D,20240903,000000,79.8,81.25,79.5,80.5,1592080,0
+CCEP.US,D,20240904,000000,80.14,81.41,79.76,81.3,1582131,0
+CCEP.US,D,20240905,000000,81.65,81.83,80.97,81.43,1588994,0
+CCEP.US,D,20240906,000000,81.39,81.7,80.68,80.75,1326171,0
+CCEP.US,D,20240909,000000,81.28,82.14,81.05,81.54,1979442,0
+CCEP.US,D,20240910,000000,80.84,81.075,79.33,79.66,2003984,0
+CCEP.US,D,20240911,000000,79.36,79.6,78.56,79.52,2786697,0
+CCEP.US,D,20240912,000000,79.5,80.7,79.48,80.63,1818407,0
+CCEP.US,D,20240913,000000,80.82,81.65,80.41,81.54,1110287,0
+CCEP.US,D,20240916,000000,81.54,82.32,81.345,81.88,1383127,0
+CCEP.US,D,20240917,000000,81.58,81.72,80.89,81.03,1092039,0
+CCEP.US,D,20240918,000000,81.03,81.22,80.5,80.79,1000562,0
+CCEP.US,D,20240919,000000,81.28,81.28,80.7,81.23,1036714,0
+CCEP.US,D,20240920,000000,81.17,81.28,80.4,81.09,1788805,0
+CCEP.US,D,20240923,000000,81.13,81.16,80.43,80.57,1281417,0
+CCEP.US,D,20240924,000000,80.5,80.5,79.47,79.56,919720,0
+CCEP.US,D,20240925,000000,79.87,79.87,78.81,78.91,1303887,0
+CCEP.US,D,20240926,000000,79.41,79.535,78.83,79.05,1668676,0
+CCEP.US,D,20240927,000000,79.5,79.88,79.14,79.18,1047650,0
+CCEP.US,D,20240930,000000,79.39,79.62,78.3,78.75,1649047,0
+CCEP.US,D,20241001,000000,78.39,78.47,77.01,77.43,2151821,0
+CCEP.US,D,20241002,000000,77.27,77.9,76.78,77.84,1202702,0
+CCEP.US,D,20241003,000000,77.38,77.38,76.16,76.77,1285641,0
+CCEP.US,D,20241004,000000,76.23,78.05,76.12,78.01,1919821,0
+CCEP.US,D,20241007,000000,77.01,77.3,76.5,76.81,1374757,0
+CCEP.US,D,20241008,000000,76.83,77.26,76.5,77.12,1603386,0
+CCEP.US,D,20241009,000000,77.4,78.41,77.4,78.02,1041993,0
+CCEP.US,D,20241010,000000,77.93,78.19,77.24,77.66,956706,0
+CCEP.US,D,20241011,000000,77.68,78.005,77.52,77.96,609302,0
+CCEP.US,D,20241014,000000,77.85,78.5,77.58,78.36,1058285,0
+CCEP.US,D,20241015,000000,78.5,78.596,76.98,77.18,1331917,0
+CCEP.US,D,20241016,000000,77.15,77.36,76.78,76.94,808333,0
+CCEP.US,D,20241017,000000,76.78,76.87,76.22,76.72,1401491,0
+CCEP.US,D,20241018,000000,78.45,79.29,78.09,78.72,1373062,0
+CCEP.US,D,20241021,000000,78.22,78.74,77.04,77.15,1442200,0
+CCEP.US,D,20241022,000000,76.68,77.48,76.505,77.25,970548,0
+CCEP.US,D,20241023,000000,76.84,78.005,76.83,77.48,1313908,0
+CCEP.US,D,20241024,000000,77.88,78.54,77.66,77.9,1088955,0
+CCEP.US,D,20241025,000000,78.41,79.2,77.81,77.98,1022872,0
+CCEP.US,D,20241028,000000,78.63,78.63,77.46,77.49,759343,0
+CCEP.US,D,20241029,000000,77.06,77.72,76.14,76.26,1201150,0
+CCEP.US,D,20241030,000000,75.79,76.59,75.14,76.4,985517,0
+CCEP.US,D,20241031,000000,76.11,76.32,75.54,76,1313892,0
+CCEP.US,D,20241101,000000,76.11,76.575,75.54,75.6,989542,0
+CCEP.US,D,20241104,000000,76.17,76.31,75.55,75.86,1136170,0
+CCEP.US,D,20241105,000000,75.895,78.03,75.7,77.845,1161964,0
+CCEP.US,D,20241106,000000,76.61,77.26,75.095,76.48,1791885,0
+CCEP.US,D,20241107,000000,77.03,77.825,76.83,77.26,1282803,0
+CCEP.US,D,20241108,000000,76.89,78.19,76.89,77.89,1925259,0
+CCEP.US,D,20241111,000000,77.53,78.4,76.99,77.06,1024965,0
+CCEP.US,D,20241112,000000,77.11,77.29,76.63,76.9,1027416,0
+CCEP.US,D,20241113,000000,76.74,78.01,76.54,77.95,1427489,0
+CCEP.US,D,20241114,000000,78.79,79.49,78.46,78.77,1908750,0
+CCEP.US,D,20241115,000000,77.72,77.72,75.49,75.76,1935932,0
+CCEP.US,D,20241118,000000,75.8,76.77,75.8,76.03,1148365,0
+CCEP.US,D,20241119,000000,75.65,76.17,74.9,76.09,1088202,0
+CCEP.US,D,20241120,000000,75.63,76.28,75.145,75.99,834501,0
+CCEP.US,D,20241121,000000,76.54,78.21,76.465,78.11,1275478,0
+CCEP.US,D,20241122,000000,77.76,78.28,77.42,78.21,1005332,0
+CCEP.US,D,20241125,000000,78.79,79.4,78.05,78.14,1845899,0
+CCEP.US,D,20241126,000000,78.07,78.09,77.27,77.94,1356913,0
+CCEP.US,D,20241127,000000,77.41,77.94,77.32,77.63,1102652,0
+CCEP.US,D,20241129,000000,77.55,77.84,77.14,77.58,1357527,0
+CCEP.US,D,20241202,000000,77.9,78.2,76.345,76.4,2273238,0
+CCEP.US,D,20241203,000000,76.72,78.74,75.64,78.05,3141178,0
+CCEP.US,D,20241204,000000,77.83,78.3095,77.21,77.36,1452174,0
+CCEP.US,D,20241205,000000,77.74,78.58,77.5,78.39,1445418,0
+CCEP.US,D,20241206,000000,78.36,78.7,77.61,77.68,1332272,0
+CCEP.US,D,20241209,000000,79.72,79.91,78.53,78.72,1995041,0
+CCEP.US,D,20241210,000000,78.44,79.505,77.84,79.24,2453910,0
+CCEP.US,D,20241211,000000,79.42,79.8,78.84,78.87,1083751,0
+CCEP.US,D,20241212,000000,79.29,79.39,78.36,79.11,1216984,0
+CCEP.US,D,20241213,000000,78.92,79.32,78.32,78.86,988995,0
+CCEP.US,D,20241216,000000,78.61,79.71,77.18,77.43,1742714,0
+CCEP.US,D,20241217,000000,77.45,78.23,77.24,77.55,1674416,0
+CCEP.US,D,20241218,000000,77.32,77.93,75.44,75.49,1700881,0
+CCEP.US,D,20241219,000000,75.49,75.82,74.61,74.71,1573140,0
+CCEP.US,D,20241220,000000,74.23,76,74.23,75.17,2985607,0
+CCEP.US,D,20241223,000000,75.3,75.94,74.82,75.78,1097438,0
+CCEP.US,D,20241224,000000,75.85,76.38,75.26,76.37,920524,0
+CCEP.US,D,20241226,000000,75.69,76.62,75.63,76.45,557270,0
+CCEP.US,D,20241227,000000,76.13,76.68,76.13,76.48,989058,0
+CCEP.US,D,20241230,000000,76.35,76.74,75.5754,76.23,1172882,0
+CCEP.US,D,20241231,000000,76.85,76.98,76.23,76.81,1455558,0
+CCEP.US,D,20250102,000000,76.96,77.54,76.3,76.55,1328865,0
+CCEP.US,D,20250103,000000,76.94,77.24,76.1,76.15,787848,0
+CCEP.US,D,20250106,000000,76.89,77.08,75.61,75.69,850403,0
+CCEP.US,D,20250107,000000,76.235,76.68,75.71,75.84,1351451,0
+CCEP.US,D,20250108,000000,75.52,75.975,75.13,75.91,1747362,0
+CCEP.US,D,20250110,000000,75.44,76.25,73.59,73.71,1953463,0
+CCEP.US,D,20250113,000000,73.51,74.43,73.4,73.75,1689647,0
+CCEP.US,D,20250114,000000,74.03,75.35,73.78,75.29,1653345,0
+CCEP.US,D,20250115,000000,76.235,76.415,75.36,75.69,2592653,0
+CCEP.US,D,20250116,000000,76.27,76.47,74.84,75.96,1747276,0
+CCEP.US,D,20250117,000000,77.69,78.19,76.7,77.07,2017296,0
+CCEP.US,D,20250121,000000,77.77,78.59,77.27,77.64,1751336,0
+CCEP.US,D,20250122,000000,77.8,78.11,77,77.06,1220761,0
+CCEP.US,D,20250123,000000,77.09,77.2,76.241,76.31,1717856,0
+CCEP.US,D,20250124,000000,76.27,76.95,76.04,76.78,1381918,0
+CCEP.US,D,20250127,000000,76.79,78.58,76.6,78.23,2277482,0
+CCEP.US,D,20250128,000000,77.63,78.38,77.21,77.56,1707812,0
+CCEP.US,D,20250129,000000,77.47,78.57,77.47,78.18,968772,0
+CCEP.US,D,20250130,000000,79.04,79.5,78.81,79.32,1064355,0
+CCEP.US,D,20250131,000000,78.88,79.29,78.31,78.55,1470362,0
+CCEP.US,D,20250203,000000,77.84,78.41,76.9712,78.16,1340268,0
+CCEP.US,D,20250204,000000,77.79,78.54,77.4,77.87,1451248,0
+CCEP.US,D,20250205,000000,78.06,79.16,78,79.12,1605503,0
+CCEP.US,D,20250206,000000,80.52,80.52,79.39,80.11,1468350,0
+CCEP.US,D,20250207,000000,80.41,80.55,79.645,80.03,1330127,0
+CCEP.US,D,20250210,000000,80.48,80.63,80.04,80.42,1471007,0
+CCEP.US,D,20250211,000000,80.57,81.595,80.15,81.53,1437798,0
+CCEP.US,D,20250212,000000,81.24,81.52,80.7,81.39,1642435,0
+CCEP.US,D,20250213,000000,82.74,82.95,81.79,82.71,2419874,0
+CCEP.US,D,20250214,000000,82.74,85.61,82.74,84.9,2466598,0
+CCEP.US,D,20250218,000000,84.9,86.98,84.61,86.74,3025905,0
+CCEP.US,D,20250219,000000,86.38,87.03,86.105,86.85,1515855,0
+CCEP.US,D,20250220,000000,86.26,86.825,86.2,86.55,1761414,0
+CCEP.US,D,20250221,000000,87.01,87.59,86.57,87.29,1774426,0
+CCEP.US,D,20250224,000000,87.41,88.385,87.06,87.13,2376420,0
+CCEP.US,D,20250225,000000,87.01,88.15,86.74,87.55,2344538,0
+CCEP.US,D,20250226,000000,87.43,87.74,85.74,86.08,2023012,0
+CCEP.US,D,20250227,000000,85.51,86.48,85.222,86.12,2220984,0
+CCEP.US,D,20250228,000000,86.82,87.21,85.66,86.26,2235891,0
+CCEP.US,D,20250303,000000,86.355,87.73,86.21,86.92,1935067,0
+CCEP.US,D,20250304,000000,88,88.16,85.75,85.82,2426431,0
+CCEP.US,D,20250305,000000,83.5,84.73,82.695,84.69,4594486,0
+CCEP.US,D,20250306,000000,84.27,85.085,83.855,84.45,2967533,0
+CCEP.US,D,20250307,000000,84.27,84.58,81.72,82.4,4142444,0
+CCEP.US,D,20250310,000000,82.205,83.45,80.72,80.95,4144851,0
+CCEP.US,D,20250311,000000,80.95,83.83,80.7,83.37,3670404,0
+CCEP.US,D,20250312,000000,83.6,84.02,82.285,82.92,2753674,0
+CCEP.US,D,20250313,000000,82.52,82.98,81.93,82.28,2183990,0
+CCEP.US,D,20250314,000000,82.28,83.55,82.03,83.4,1774747,0
+CCEP.US,D,20250317,000000,84.07,85.13,83.82,84.74,2892027,0
+CCEP.US,D,20250318,000000,84.5,85.96,84.46,85.59,4034999,0
+CCEP.US,D,20250319,000000,85.56,85.86,84.77,85.68,3790873,0
+CCEP.US,D,20250320,000000,86.07,86.49,85.47,85.56,3398087,0
+CCEP.US,D,20250321,000000,85.4,87.07,84.46,84.92,13187743,0
+CCEP.US,D,20250324,000000,85.18,85.81,83.4,83.79,3331304,0
+CCEP.US,D,20250325,000000,84.34,84.65,83.62,84.14,5198685,0
+CCEP.US,D,20250326,000000,83.95,85.6,83.21,85.37,3098104,0
+CCEP.US,D,20250327,000000,84.95,86.4,84.95,86.26,2355545,0
+CCEP.US,D,20250328,000000,86.92,87.44,85.73,86.3,3278058,0
+CCEP.US,D,20250331,000000,86.5,87.4,86.41,87.03,3024313,0
+CCEP.US,D,20250401,000000,86.86,87.275,85.98,87.18,2016319,0
+CCEP.US,D,20250402,000000,86.87,87.48,86.495,87.41,2020828,0
+CCEP.US,D,20250403,000000,89.3,91.29,89.07,89.82,3817572,0
+CCEP.US,D,20250404,000000,89.37,89.65,83.9,83.93,3856731,0
+CCEP.US,D,20250407,000000,82.38,85.77,82.25,82.99,4105652,0
+CCEP.US,D,20250408,000000,84.635,85.18,81.41,81.84,3052130,0
+CCEP.US,D,20250409,000000,83.47,85.875,81,85.09,6596900,0
+CCEP.US,D,20250410,000000,86.46,86.59,83.95,84.99,3288813,0
+CCEP.US,D,20250411,000000,86.56,87.15,85.6002,86.6,2756288,0
+CCEP.US,D,20250414,000000,86.91,88.16,86.9,87.96,1650412,0
+CCEP.US,D,20250415,000000,88.24,89.17,88.07,88.32,1788394,0
+CCEP.US,D,20250416,000000,90.07,90.67,87.39,87.9,2943982,0
+CCEP.US,D,20250417,000000,88.09,89.7599,88.04,89.31,1472082,0
+CCEP.US,D,20250421,000000,89.02,89.37,87.56,88.47,1756994,0
+CCEP.US,D,20250422,000000,89.69,91.04,89.63,90.71,1769155,0
+CCEP.US,D,20250423,000000,90.47,90.47,87.95,88.84,3464805,0
+CCEP.US,D,20250424,000000,89.48,89.55,88.045,88.15,1871341,0
+CCEP.US,D,20250425,000000,88.04,88.46,87.06,87.88,1546415,0
+CCEP.US,D,20250428,000000,87.91,88.25,87.32,88.02,1665177,0
+CCEP.US,D,20250429,000000,88.06,89,87.06,88.93,1429082,0
+CCEP.US,D,20250430,000000,89.73,90.92,88.88,90.74,2047036,0
+CCEP.US,D,20250501,000000,90.27,90.27,89.31,89.54,1538653,0
+CCEP.US,D,20250502,000000,90.645,90.65,89.61,89.71,1704270,0
+CCEP.US,D,20250505,000000,89.36,90.03,88.29,89.86,912117,0
+CCEP.US,D,20250506,000000,90.52,90.92,89.795,90.51,1766392,0
+CCEP.US,D,20250507,000000,90.625,91.36,90.23,91.05,1524157,0
+CCEP.US,D,20250508,000000,91.08,91.37,89.71,89.78,1515595,0
+CCEP.US,D,20250509,000000,89.8,90.05,89.345,89.5,1500672,0
+CCEP.US,D,20250512,000000,88.84,88.865,86.82,87.67,1632019,0
+CCEP.US,D,20250513,000000,87.4,88.14,87.28,87.39,1455388,0
+CCEP.US,D,20250514,000000,87.13,87.27,85.65,86.62,1910090,0
+CCEP.US,D,20250515,000000,86.91,88.11,86.89,87.81,2142633,0
+CCEP.US,D,20250516,000000,86.81,88.44,86.075,88.3,1662575,0
+CCEP.US,D,20250519,000000,88.01,89.12,87.835,88.69,1183998,0
+CCEP.US,D,20250520,000000,88.69,88.95,88.11,88.56,1054402,0
+CCEP.US,D,20250521,000000,88.49,89.155,88.32,88.94,1286043,0
+CCEP.US,D,20250522,000000,88.77,89.27,88.31,88.59,1138683,0
+CCEP.US,D,20250523,000000,88.45,89.65,88.06,89.45,1387734,0
+CCEP.US,D,20250527,000000,90.84,91.2,88.6,88.79,2660158,0
+CCEP.US,D,20250528,000000,89.1,89.715,88.745,89.42,3227796,0
+CCEP.US,D,20250529,000000,89.52,90.74,88.75,90.65,1367406,0
+CCEP.US,D,20250530,000000,91,92.73,90.905,91.79,6680738,0
+CCEP.US,D,20250602,000000,91.32,91.57,90.04,91.56,1701017,0
+CCEP.US,D,20250603,000000,91.65,91.85,90.01,90.84,1806591,0
+CCEP.US,D,20250604,000000,91.1,91.5,90.49,90.97,1417214,0
+CCEP.US,D,20250605,000000,91.07,92.38,90.5,92.02,2017838,0
+CCEP.US,D,20250606,000000,92.07,93.485,92.005,93.31,1415164,0
+CCEP.US,D,20250609,000000,92.61,92.8,91.475,92.06,1494433,0
+CCEP.US,D,20250610,000000,92.16,92.96,91.95,92.89,1149143,0
+CCEP.US,D,20250611,000000,92.66,93.23,92.06,92.86,1159132,0
+CCEP.US,D,20250612,000000,93.21,93.61,92.62,93.53,1514739,0
+CCEP.US,D,20250613,000000,93.19,93.75,92.69,92.85,1250377,0
+CCEP.US,D,20250616,000000,93.5,94.74,92.51,92.79,1827896,0
+CCEP.US,D,20250617,000000,92.51,93.14,91.94,92.2,1410272,0
+CCEP.US,D,20250618,000000,92.365,93.53,92.35,92.71,1249148,0
+CCEP.US,D,20250620,000000,93.57,94.6999,92.19,92.57,3154911,0
+CCEP.US,D,20250623,000000,92.5,93.72,92.11,92.99,1926760,0
+CCEP.US,D,20250624,000000,93.47,93.5,92.305,92.67,1586726,0
+CCEP.US,D,20250625,000000,92.13,92.28,91.185,91.56,1774008,0
+CCEP.US,D,20250626,000000,92.06,92.6,91.08,91.27,1722990,0
+CCEP.US,D,20250627,000000,91.3,91.415,90.665,91.1,1897867,0
+CCEP.US,D,20250630,000000,91.1,92.85,90.98,92.72,1615685,0
+CCEP.US,D,20250701,000000,92.83,94.35,92.83,93.17,2007372,0
+CCEP.US,D,20250702,000000,93.14,94,92.98,93.58,2095461,0
+CCEP.US,D,20250703,000000,93.82,96.55,93.4,96.52,2593818,0
+CCEP.US,D,20250707,000000,96.57,97.23,96.12,96.82,2208396,0
+CCEP.US,D,20250708,000000,96.27,96.64,94.7,96,2162609,0
+CCEP.US,D,20250709,000000,96.34,96.425,94.4125,95.86,2026031,0
+CCEP.US,D,20250710,000000,95.46,95.65,94.955,95.45,1358371,0
+CCEP.US,D,20250711,000000,95.1,95.715,94.425,95.52,1223620,0
+CCEP.US,D,20250714,000000,95.59,96,95.08,95.49,1883369,0
+CCEP.US,D,20250715,000000,95.34,95.34,93.52,93.55,1146426,0
+CCEP.US,D,20250716,000000,93.79,95.51,93.665,95.45,1466217,0
+CCEP.US,D,20250717,000000,95.5,96.2825,95.14,96.13,1701331,0
+CCEP.US,D,20250718,000000,96.8,97.71,96.13,96.84,1182834,0
+CCEP.US,D,20250721,000000,96.78,97.92,96.72,97.61,1180715,0
+CCEP.US,D,20250722,000000,97.78,99.29,97.665,99.17,1614694,0
+CCEP.US,D,20250723,000000,99.11,100.23,99.11,99.85,1631179,0
+CCEP.US,D,20250724,000000,99.97,100.67,99.66,100.17,1484477,0
+CCEP.US,D,20250725,000000,99.84,100.19,99.36,100.04,1501676,0
+CCEP.US,D,20250728,000000,99.29,99.38,97.445,98.16,1584020,0
+CCEP.US,D,20250729,000000,98.63,99.3,97.76,99.25,1672163,0
+CCEP.US,D,20250730,000000,99.02,100.11,98.79,99.25,1307115,0
+CCEP.US,D,20250731,000000,98.82,99.04,96.81,96.92,1596984,0
+CCEP.US,D,20250801,000000,98.24,98.27,96.69,97.27,1751666,0
+CCEP.US,D,20250804,000000,97.13,97.96,97.01,97.88,1944770,0
+CCEP.US,D,20250805,000000,97.87,98.78,97.67,98.33,1877764,0
+CCEP.US,D,20250806,000000,91.01,92.425,88.79,91.32,4346046,0
+CCEP.US,D,20250807,000000,89.87,93.47,89.87,93.22,3132356,0
+CCEP.US,D,20250808,000000,93.32,94.79,93.32,94.76,1508180,0
+CCEP.US,D,20250811,000000,94.77,95.5,94.26,94.51,1368318,0
+CCEP.US,D,20250812,000000,94.81,95.01,93.07,93.22,1619844,0
+CCEP.US,D,20250813,000000,92.97,93.065,90.64,91.96,2842076,0
+CCEP.US,D,20250814,000000,91.61,91.99,90.3,90.65,1805600,0
+CCEP.US,D,20250815,000000,90.65,91.58,90.26,90.7,1943682,0
+CCEP.US,D,20250818,000000,90.94,91.24,89.69,89.78,1500797,0
+CCEP.US,D,20250819,000000,90.13,90.425,89.53,90.4,2060021,0
+CCEP.US,D,20250820,000000,91.1,92.568,91.1,92.5,1623518,0
+CCEP.US,D,20250821,000000,92.25,92.32,91.13,91.19,1398544,0
+CCEP.US,D,20250822,000000,91.39,91.575,90.16,90.34,1827266,0
+CCEP.US,D,20250825,000000,90.22,90.51,89.57,89.65,1054162,0
+CCEP.US,D,20250826,000000,89.46,90.09,89.01,89.28,3003449,0
+CCEP.US,D,20250827,000000,89.11,89.18,88.2,88.53,1673750,0
+CCEP.US,D,20250828,000000,88.34,88.905,87.88,88.83,1374065,0
+CCEP.US,D,20250829,000000,88.77,89.33,88.62,88.86,1581792,0
+CCEP.US,D,20250902,000000,87.87,88.81,86.8309,87.43,2667548,0
+CCEP.US,D,20250903,000000,87.195,87.53,86.1,86.67,1334050,0
+CCEP.US,D,20250904,000000,87.38,87.62,86.83,87.42,1469137,0
+CCEP.US,D,20250905,000000,87.43,88.995,87.39,88.88,2001893,0
+CCEP.US,D,20250908,000000,88.77,90.3,87.74,90.11,3232639,0
+CCEP.US,D,20250909,000000,89.95,92.419,89.705,91.45,7196020,0
+CCEP.US,D,20250910,000000,90.81,90.965,88.33,88.82,2160987,0
+CCEP.US,D,20250911,000000,89.2,90.77,89.05,90.06,1501052,0
+CCEP.US,D,20250912,000000,90.12,90.86,89.18,89.71,1128912,0
+CCEP.US,D,20250915,000000,89.49,89.83,88.65,88.7,1417508,0
+CCEP.US,D,20250916,000000,88.23,89.02,87.63,88.76,1686712,0
+CCEP.US,D,20250917,000000,89.41,90.71,89.24,90.52,1706312,0
+CCEP.US,D,20250918,000000,90.18,90.72,89.075,89.11,1278614,0
+CCEP.US,D,20250919,000000,89.58,90.18,89.22,89.94,2495906,0
+CCEP.US,D,20250922,000000,89.24,89.34,88.11,88.55,1085251,0
+CCEP.US,D,20250923,000000,88.09,89.5,87.98,89.38,1500642,0
+CCEP.US,D,20250924,000000,89.14,90.22,89.105,89.76,1104118,0
+CCEP.US,D,20250925,000000,89.83,90.245,88.91,89.43,1197671,0
+CCEP.US,D,20250926,000000,89.41,89.77,88.3,89.52,2115033,0
+CCEP.US,D,20250929,000000,88.95,89.75,88.515,89.59,2129027,0
+CCEP.US,D,20250930,000000,89.815,91.33,89.79,90.41,1844486,0
+CCEP.US,D,20251001,000000,90.71,91.57,89.98,90.02,2147083,0
+CCEP.US,D,20251002,000000,89.51,89.63,87.12,87.83,2501891,0
+CCEP.US,D,20251003,000000,87.76,88.65,86.72,87.77,2009968,0
+CCEP.US,D,20251006,000000,87,88.68,86.76,87.65,1865233,0
+CCEP.US,D,20251007,000000,87.29,88.56,86.635,88.16,1913900,0
+CCEP.US,D,20251008,000000,88.34,88.46,86.9,87.21,1973377,0
+CCEP.US,D,20251009,000000,87.53,88.19,87.15,87.63,1689004,0
+CCEP.US,D,20251010,000000,88.41,88.74,87.58,87.9,1967561,0
+CCEP.US,D,20251013,000000,88.28,89.38,87.68,87.89,1569361,0
+CCEP.US,D,20251014,000000,87.86,89.88,87.59,89.8,1507621,0
+CCEP.US,D,20251015,000000,89.61,89.96,88.65,88.78,1590087,0
+CCEP.US,D,20251016,000000,89.64,90,88.31,89.28,1990088,0
+CCEP.US,D,20251017,000000,89.76,91.195,89.33,90.54,1973634,0
+CCEP.US,D,20251020,000000,90.57,91.01,89.75,90.78,1192612,0
+CCEP.US,D,20251021,000000,90.82,91.94,89.95,91.78,1594406,0
+CCEP.US,D,20251022,000000,91.96,92.92,91.38,92.52,1387652,0
+CCEP.US,D,20251023,000000,92.505,93.03,91.23,91.29,1262556,0
+CCEP.US,D,20251024,000000,91.04,91.725,90.95,91.45,1163396,0
+CCEP.US,D,20251027,000000,91.74,91.78,90.91,91.53,1258495,0
+CCEP.US,D,20251028,000000,91.36,92.65,91.045,91.89,1080864,0
+CCEP.US,D,20251029,000000,90.94,91.2,88.295,88.62,1293850,0
+CCEP.US,D,20251030,000000,88.62,89.85,88.59,88.95,1706098,0
+CCEP.US,D,20251031,000000,88.19,89.65,87.76,88.83,1420618,0
+CCEP.US,D,20251103,000000,87.96,88,86.13,86.2,3291147,0
+CCEP.US,D,20251104,000000,86.87,87.31,85.72,86.96,2463816,0
+CCEP.US,D,20251105,000000,89.29,90.17,87.73,88.19,2942971,0
+CCEP.US,D,20251106,000000,87.26,88.91,86.74,88.82,2262985,0
+CCEP.US,D,20251107,000000,89.715,91.7,89.585,91.41,2381780,0
+CCEP.US,D,20251110,000000,91.04,91.565,89.6,91.25,1871682,0
+CCEP.US,D,20251111,000000,92.3,93.36,91.79,93.16,1432060,0
+CCEP.US,D,20251112,000000,93.23,94.15,92.76,93.3,1320397,0
+CCEP.US,D,20251113,000000,92.97,93.36,91.56,91.65,2013252,0
+CCEP.US,D,20251114,000000,90.22,91.465,89.845,90.36,1424378,0
+CCEP.US,D,20251117,000000,90.09,91.02,89.62,90,1363357,0
+CCEP.US,D,20251118,000000,90.15,90.64,89.27,90.25,1588059,0
+CCEP.US,D,20251119,000000,90.04,90.15,89.23,89.44,1753455,0
+CCEP.US,D,20251120,000000,89.35,89.87,88.68,89.19,1381140,0
+CCEP.US,D,20251121,000000,89.81,91.94,89.63,90.93,1416658,0
+CCEP.US,D,20251124,000000,90.54,90.72,88.94,89.78,6191182,0
+CCEP.US,D,20251125,000000,90.12,91.5,90.12,91.26,1139708,0
+CCEP.US,D,20251126,000000,91.29,91.61,91.09,91.28,1190894,0
+CCEP.US,D,20251128,000000,91.31,92.14,91.11,91.69,788799,0
+CCEP.US,D,20251201,000000,91.99,92.62,91.68,92.33,1327981,0
+CCEP.US,D,20251202,000000,92.275,92.73,91.695,92.45,1070371,0
+CCEP.US,D,20251203,000000,92.79,93.445,91.16,91.64,1448122,0
+CCEP.US,D,20251204,000000,91.77,92.1,90.41,90.77,1155465,0
+CCEP.US,D,20251205,000000,90.51,91.3,90.36,90.65,870200,0
+CCEP.US,D,20251208,000000,90.32,90.61,89.44,89.86,1020976,0
+CCEP.US,D,20251209,000000,90.45,91.79,89.84,89.95,1202727,0
+CCEP.US,D,20251210,000000,90.06,90.35,89.3,90,1239398,0
+CCEP.US,D,20251211,000000,90.87,90.93,88.95,89.13,1278538,0
+CCEP.US,D,20251212,000000,89.29,91.11,89.17,90.8,1052123,0
+CCEP.US,D,20251215,000000,91.49,92.08,91.03,91.94,1628821,0
+CCEP.US,D,20251216,000000,91.77,92.515,91.245,92.11,1226298,0
+CCEP.US,D,20251217,000000,92.73,93.19,92.13,92.17,1489706,0
+CCEP.US,D,20251218,000000,91.86,92.4,91.45,91.67,1822278,0
+CCEP.US,D,20251219,000000,91.5,93.415,91.19,92.14,4723551,0
+CCEP.US,D,20251222,000000,91.92,92.395,91.095,91.37,1057650,0
+CCEP.US,D,20251223,000000,91.31,91.76,91.2,91.57,925058,0
+CCEP.US,D,20251224,000000,91.79,91.895,91.23,91.53,290236,0
+CCEP.US,D,20251226,000000,91.59,91.87,91.31,91.69,407709,0
+CCEP.US,D,20251229,000000,91.87,92.14,91.45,91.73,881843,0
+CCEP.US,D,20251230,000000,91.49,91.8,91.36,91.6,640649,0
+CCEP.US,D,20251231,000000,91.6,91.73,90.32,90.7,965581,0
+CCEP.US,D,20260102,000000,90.64,90.65,88,88.21,1985009,0
+CCEP.US,D,20260105,000000,87.89,88.255,86.42,87.56,1392307,0
+CCEP.US,D,20260106,000000,86.76,87,85.43,85.71,1818304,0
+CCEP.US,D,20260107,000000,85.52,85.86,84.655,85.43,2203473,0
+CCEP.US,D,20260108,000000,84.94,88.315,84.81,88.14,2016562,0
+CCEP.US,D,20260109,000000,88.14,89.24,88.01,88.74,1225966,0
+CCEP.US,D,20260112,000000,89.15,89.29,87.47,87.89,1525689,0
+CCEP.US,D,20260113,000000,87.93,89.54,87.11,89.47,1744081,0
+CCEP.US,D,20260114,000000,88.255,89.39,87.91,88.84,2861238,0
+CCEP.US,D,20260115,000000,89.06,89.68,88.55,89.24,1365111,0
+CCEP.US,D,20260116,000000,89.28,89.35,88.45,89.29,1970483,0
+CCEP.US,D,20260120,000000,88.21,90.78,88.01,90.29,2310189,0
+CCEP.US,D,20260121,000000,90.59,90.95,88.98,89.55,1733290,0
+CCEP.US,D,20260122,000000,89.33,90.24,89.165,89.65,1118587,0
+CCEP.US,D,20260123,000000,89.03,89.88,88.7025,89.85,836573,0
+CCEP.US,D,20260126,000000,90.41,90.88,89.5,89.55,765161,0
+CCEP.US,D,20260127,000000,89.47,90.94,89.145,90.77,970383,0
+CCEP.US,D,20260128,000000,90.57,91.76,90.57,91.03,1211826,0
+CCEP.US,D,20260129,000000,91.23,92.22,90.59,91.22,1206631,0
+CCEP.US,D,20260130,000000,91.07,91.8,90.57,91.7,1629027,0
+CCEP.US,D,20260202,000000,92.42,92.8,91.505,92.2,1072665,0
+CCEP.US,D,20260203,000000,91.24,93.85,91.11,92.38,2226381,0
+CCEP.US,D,20260204,000000,93.74,96.14,93.74,94.85,2509439,0
+CCEP.US,D,20260205,000000,95.75,96.3,94.73,95.92,1637188,0
+CCEP.US,D,20260206,000000,95.92,97.66,95.895,97.56,1895415,0
+CCEP.US,D,20260209,000000,97.07,97.72,95.72,96.65,1306462,0
+CCEP.US,D,20260210,000000,96.05,96.78,95.255,96.18,1583197,0
+CCEP.US,D,20260211,000000,96.3,97.94,96,97.63,2225197,0
+CCEP.US,D,20260212,000000,98.055,99.98,97.7,99.05,2341690,0
+CCEP.US,D,20260213,000000,98.74,100.28,98.27,99.51,3350470,0
+CCEP.US,D,20260217,000000,103.59,104.71,99.84,104.47,3331667,0
+CCEP.US,D,20260218,000000,103.99,105.44,103.37,104.67,1977438,0
diff --git a/daily/us/nasdaq stocks/1/cdtg.us.txt b/daily/us/nasdaq stocks/1/cdtg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ba0549b1b615672196b11698fed57293c160de43
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cdtg.us.txt	
@@ -0,0 +1,460 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDTG.US,D,20240418,000000,3.5,3.9,2.76,3.3,538307,0
+CDTG.US,D,20240419,000000,3.24,4.6,3.215,3.75,239041,0
+CDTG.US,D,20240422,000000,3.94,4.44,3.7501,4.04,49793,0
+CDTG.US,D,20240423,000000,3.96,4.1,2.8,3.76,40704,0
+CDTG.US,D,20240424,000000,4.3,4.43,3.8,4.07,68648,0
+CDTG.US,D,20240425,000000,3.95,4.18,3.68,4.1,11995,0
+CDTG.US,D,20240426,000000,3.92,4.3,3.36,3.86,71924,0
+CDTG.US,D,20240429,000000,3.7,3.99,3.33,3.74,7497,0
+CDTG.US,D,20240430,000000,3.7669,3.7669,3.2,3.44,15395,0
+CDTG.US,D,20240501,000000,3.49,3.5999,3.2,3.41,18211,0
+CDTG.US,D,20240502,000000,3.47,3.47,3.26,3.32,4718,0
+CDTG.US,D,20240503,000000,3.25,3.65,3.2301,3.39,11316,0
+CDTG.US,D,20240506,000000,3.72,3.72,3.16,3.29,9756,0
+CDTG.US,D,20240507,000000,3.21,3.47,3.12,3.25,15157,0
+CDTG.US,D,20240508,000000,3.3103,3.37,3.1,3.28,11758,0
+CDTG.US,D,20240509,000000,3.35,3.51,3.25,3.38,19599,0
+CDTG.US,D,20240510,000000,3.34,3.3899,3.14,3.25,24205,0
+CDTG.US,D,20240513,000000,3.14,3.7719,3.14,3.6,11511,0
+CDTG.US,D,20240514,000000,3.52,3.8519,3.4,3.69,38137,0
+CDTG.US,D,20240515,000000,3.74,3.77,3.6,3.65,12076,0
+CDTG.US,D,20240516,000000,3.6999,3.6999,3.464,3.59,12276,0
+CDTG.US,D,20240517,000000,3.7711,3.95,3.48,3.75,57197,0
+CDTG.US,D,20240520,000000,3.7,3.86,3.4,3.525,54738,0
+CDTG.US,D,20240521,000000,3.4,3.52,3.13,3.4,47246,0
+CDTG.US,D,20240522,000000,3.28,3.84,3.28,3.84,22790,0
+CDTG.US,D,20240523,000000,3.89,4,3.77,3.91,16194,0
+CDTG.US,D,20240524,000000,3.99,4.0913,3.915,4.06,2830,0
+CDTG.US,D,20240528,000000,3.9159,4.06,3.88,4.04,2076,0
+CDTG.US,D,20240529,000000,4.1,4.1,3.81,4,4375,0
+CDTG.US,D,20240530,000000,3.9572,3.99,3.9572,3.99,4470,0
+CDTG.US,D,20240531,000000,3.98,4,3.74,3.97,6344,0
+CDTG.US,D,20240603,000000,4.07,4.07,3.41,3.8,9839,0
+CDTG.US,D,20240604,000000,3.79,3.9462,3.65,3.9415,3941,0
+CDTG.US,D,20240605,000000,3.95,3.96,3.46,3.96,2273,0
+CDTG.US,D,20240606,000000,3.91,3.96,3.81,3.96,2443,0
+CDTG.US,D,20240607,000000,3.8613,4.09,3.72,4.08,6789,0
+CDTG.US,D,20240610,000000,4.12,4.12,3.93,3.99,3793,0
+CDTG.US,D,20240611,000000,4.06,4.07,3.91,4.02,2398,0
+CDTG.US,D,20240612,000000,4.0199,4.0199,3.76,4,3231,0
+CDTG.US,D,20240613,000000,3.9451,3.9936,3.88,3.98,2684,0
+CDTG.US,D,20240614,000000,3.925,4,3.85,4,1757,0
+CDTG.US,D,20240617,000000,3.87,4,3.87,4,1072,0
+CDTG.US,D,20240618,000000,4.03,4.05,3.5201,3.62,34718,0
+CDTG.US,D,20240620,000000,3.96,3.96,3.63,3.75,4633,0
+CDTG.US,D,20240621,000000,3.67,3.89,3.62,3.65,12455,0
+CDTG.US,D,20240624,000000,3.6601,3.85,3.51,3.8,34305,0
+CDTG.US,D,20240625,000000,3.69,3.78,3.5332,3.68,2604,0
+CDTG.US,D,20240626,000000,3.5931,3.81,3.35,3.76,10273,0
+CDTG.US,D,20240627,000000,3.85,3.9,3.46,3.9,3359,0
+CDTG.US,D,20240628,000000,3.9,3.92,3.51,3.92,2482,0
+CDTG.US,D,20240701,000000,3.94,3.94,3.58,3.86,5001,0
+CDTG.US,D,20240702,000000,3.75,3.88,3.5,3.73,11881,0
+CDTG.US,D,20240703,000000,3.461,3.71,3.4402,3.71,1024,0
+CDTG.US,D,20240705,000000,3.83,3.88,3.4536,3.88,3024,0
+CDTG.US,D,20240708,000000,3.68,3.88,3.29,3.88,14069,0
+CDTG.US,D,20240709,000000,3.75,3.75,3.3901,3.6,7918,0
+CDTG.US,D,20240710,000000,3.3621,3.57,3.3621,3.57,3686,0
+CDTG.US,D,20240711,000000,3.43,3.79,3.39,3.79,9946,0
+CDTG.US,D,20240712,000000,3.69,3.75,3.4,3.55,19822,0
+CDTG.US,D,20240715,000000,3.45,3.61,3.32,3.42,10400,0
+CDTG.US,D,20240716,000000,3.28,3.4199,3.2,3.34,10495,0
+CDTG.US,D,20240717,000000,3.2376,3.2399,3,3.22,5661,0
+CDTG.US,D,20240718,000000,3.11,3.2874,3.06,3.23,5494,0
+CDTG.US,D,20240719,000000,3.14,3.25,2.8,2.87,5505,0
+CDTG.US,D,20240722,000000,3.055,3.2,2.9501,3.15,6136,0
+CDTG.US,D,20240723,000000,3.145,3.21,2.5,2.93,17378,0
+CDTG.US,D,20240724,000000,2.9163,3,2.86,3,7452,0
+CDTG.US,D,20240725,000000,2.9999,3,2.89,3,2061,0
+CDTG.US,D,20240726,000000,2.9499,3,2.86,3,2620,0
+CDTG.US,D,20240729,000000,2.9876,3.1922,2.9876,3.18,5524,0
+CDTG.US,D,20240730,000000,2.9945,3.39,2.8001,3.39,6795,0
+CDTG.US,D,20240731,000000,3.36,3.4,2.97,3.38,16221,0
+CDTG.US,D,20240801,000000,3.37,3.46,3.27,3.45,6656,0
+CDTG.US,D,20240802,000000,3.3,3.8,3.29,3.8,16909,0
+CDTG.US,D,20240805,000000,3.39,3.79,3.3358,3.77,2893,0
+CDTG.US,D,20240806,000000,3.49,3.69,3.36,3.67,4311,0
+CDTG.US,D,20240807,000000,3.56,3.78,3.45,3.69,8827,0
+CDTG.US,D,20240808,000000,3.63,3.6495,3.39,3.5,17244,0
+CDTG.US,D,20240809,000000,3.55,3.5812,3.48,3.54,2112,0
+CDTG.US,D,20240812,000000,3.53,3.59,3.3456,3.5,7662,0
+CDTG.US,D,20240813,000000,3.6,3.6,3.6,3.6,2365,0
+CDTG.US,D,20240814,000000,3.4,3.61,3.19,3.43,15402,0
+CDTG.US,D,20240815,000000,3.38,3.6,3.19,3.6,11945,0
+CDTG.US,D,20240816,000000,3.595,3.69,3.2,3.5,11928,0
+CDTG.US,D,20240819,000000,3.39,3.55,3.36,3.5,1064,0
+CDTG.US,D,20240820,000000,3.38,3.5,3.09,3.48,11717,0
+CDTG.US,D,20240821,000000,3.5,3.59,3.35,3.59,3918,0
+CDTG.US,D,20240822,000000,3.41,3.54,3.2,3.49,11863,0
+CDTG.US,D,20240823,000000,3.39,3.49,3.2,3.45,2295,0
+CDTG.US,D,20240826,000000,3.2901,3.42,3.26,3.3,3614,0
+CDTG.US,D,20240827,000000,3.24,3.4715,3.2,3.43,2776,0
+CDTG.US,D,20240828,000000,3.39,3.44,3.19,3.38,6386,0
+CDTG.US,D,20240829,000000,3.27,3.3729,3.22,3.35,4405,0
+CDTG.US,D,20240830,000000,3.42,3.42,3.31,3.4,2131,0
+CDTG.US,D,20240903,000000,3.33,3.48,3.33,3.45,3539,0
+CDTG.US,D,20240904,000000,3.31,3.45,3.31,3.45,1363,0
+CDTG.US,D,20240905,000000,3.35,3.42,3.19,3.42,6164,0
+CDTG.US,D,20240906,000000,3.3,3.44,3.29,3.43,3323,0
+CDTG.US,D,20240909,000000,3.3,3.4399,3.09,3.39,9757,0
+CDTG.US,D,20240910,000000,3.335,3.71,3.335,3.71,8350,0
+CDTG.US,D,20240911,000000,3.6,3.71,3.53,3.71,16972,0
+CDTG.US,D,20240912,000000,3.54,3.71,3.53,3.71,9648,0
+CDTG.US,D,20240913,000000,3.69,3.7,3.58,3.7,5253,0
+CDTG.US,D,20240916,000000,3.59,3.77,3.59,3.66,7638,0
+CDTG.US,D,20240917,000000,3.77,3.78,3.5616,3.63,10237,0
+CDTG.US,D,20240918,000000,3.49,3.63,3.49,3.63,2223,0
+CDTG.US,D,20240919,000000,3.64,3.64,3.5001,3.62,2679,0
+CDTG.US,D,20240920,000000,3.6,3.62,3.6,3.62,1735,0
+CDTG.US,D,20240923,000000,3.7,3.78,3.502,3.77,10712,0
+CDTG.US,D,20240924,000000,3.635,3.77,3.5,3.64,10790,0
+CDTG.US,D,20240925,000000,3.68,3.74,3.5432,3.74,11488,0
+CDTG.US,D,20240926,000000,3.63,3.75,3.6,3.73,2191,0
+CDTG.US,D,20240927,000000,3.62,3.74,3.62,3.7,9222,0
+CDTG.US,D,20240930,000000,3.5456,3.72,3.5,3.65,10959,0
+CDTG.US,D,20241001,000000,3.56,3.65,3.32,3.59,15371,0
+CDTG.US,D,20241002,000000,3.55,3.58,3.3,3.44,14682,0
+CDTG.US,D,20241003,000000,3.32,3.63,3.18,3.55,9641,0
+CDTG.US,D,20241004,000000,3.64,3.64,3.63,3.63,459,0
+CDTG.US,D,20241007,000000,3.6,3.65,3.18,3.56,33925,0
+CDTG.US,D,20241008,000000,3.59,3.59,3.21,3.33,44578,0
+CDTG.US,D,20241009,000000,3.32,3.4,3.19,3.39,20567,0
+CDTG.US,D,20241010,000000,3.32,3.46,3.32,3.46,3088,0
+CDTG.US,D,20241011,000000,3.49,3.6,3.49,3.55,7528,0
+CDTG.US,D,20241014,000000,3.56,3.6,3.26,3.4,4086,0
+CDTG.US,D,20241015,000000,3.41,3.41,2.965,3.18,277783,0
+CDTG.US,D,20241016,000000,3.18,3.25,3.065,3.18,64357,0
+CDTG.US,D,20241017,000000,3.31,3.34,2.825,2.99,48041,0
+CDTG.US,D,20241018,000000,3.04,3.1,2.84,3.1,15974,0
+CDTG.US,D,20241021,000000,3.05,3.08,2.901,3.02,13036,0
+CDTG.US,D,20241022,000000,2.91,3.03,2.8,3.03,23700,0
+CDTG.US,D,20241023,000000,2.86,2.93,2.81,2.9,3963,0
+CDTG.US,D,20241024,000000,2.99,2.99,2.71,2.89,16509,0
+CDTG.US,D,20241025,000000,2.859,2.94,2.49,2.67,17690,0
+CDTG.US,D,20241028,000000,2.67,2.67,2.42,2.63,12484,0
+CDTG.US,D,20241029,000000,2.59,2.67,2.55,2.67,3517,0
+CDTG.US,D,20241030,000000,2.6616,2.965,2.65,2.93,13440,0
+CDTG.US,D,20241031,000000,2.65,2.99,2.5,2.98,20770,0
+CDTG.US,D,20241101,000000,2.9401,2.98,2.7658,2.98,6579,0
+CDTG.US,D,20241104,000000,3.0199,3.15,2.78,3.12,22546,0
+CDTG.US,D,20241105,000000,3.03,3.09,2.91,3.09,5409,0
+CDTG.US,D,20241106,000000,2.99,3.13,2.9,3.05,8985,0
+CDTG.US,D,20241107,000000,3.17,4.03,3.14,4.03,94863,0
+CDTG.US,D,20241108,000000,3.94,4,2.72,2.9865,470179,0
+CDTG.US,D,20241111,000000,2.9902,3.2,2.4,2.52,85400,0
+CDTG.US,D,20241112,000000,2.6,2.6,2.12,2.28,52687,0
+CDTG.US,D,20241113,000000,2.32,2.6582,2.29,2.3721,35166,0
+CDTG.US,D,20241114,000000,2.31,2.7,2.31,2.69,26623,0
+CDTG.US,D,20241115,000000,2.77,3.18,2.77,3.07,26737,0
+CDTG.US,D,20241118,000000,3.18,3.18,2.92,3.11,25548,0
+CDTG.US,D,20241119,000000,3.035,3.49,2.96,3.1,31088,0
+CDTG.US,D,20241120,000000,3.01,3.23,2.98,3.23,201472,0
+CDTG.US,D,20241121,000000,3.23,3.44,3.1239,3.33,46352,0
+CDTG.US,D,20241122,000000,3.435,3.45,3.1,3.2,78960,0
+CDTG.US,D,20241125,000000,3.09,3.3,2.65,2.79,65371,0
+CDTG.US,D,20241126,000000,2.74,3.09,2.72,2.97,85538,0
+CDTG.US,D,20241127,000000,2.91,3.2099,2.91,3.2,21334,0
+CDTG.US,D,20241129,000000,3.11,3.22,2.8901,3.15,57719,0
+CDTG.US,D,20241202,000000,3.04,3.36,3.04,3.25,43792,0
+CDTG.US,D,20241203,000000,3.36,3.36,3.15,3.21,30798,0
+CDTG.US,D,20241204,000000,3.29,3.3,3.1,3.23,165096,0
+CDTG.US,D,20241205,000000,3.25,3.3,3,3.3,212512,0
+CDTG.US,D,20241206,000000,3.12,3.3,3.08,3.3,257155,0
+CDTG.US,D,20241209,000000,3.3,3.415,3.16,3.4,377208,0
+CDTG.US,D,20241210,000000,3.4,3.6,3.05,3.54,207526,0
+CDTG.US,D,20241211,000000,3.5,3.59,3.4,3.51,87779,0
+CDTG.US,D,20241212,000000,3.41,3.798,3.41,3.71,88562,0
+CDTG.US,D,20241213,000000,3.7,3.92,3.04,3.74,205963,0
+CDTG.US,D,20241216,000000,3.75,3.79,3.44,3.62,162537,0
+CDTG.US,D,20241217,000000,3.74,4.03,3.5,3.79,1395822,0
+CDTG.US,D,20241218,000000,3.8,3.95,3.72,3.77,273472,0
+CDTG.US,D,20241219,000000,3.8,3.88,3.75,3.85,489026,0
+CDTG.US,D,20241220,000000,3.84,3.9766,3.79,3.91,192708,0
+CDTG.US,D,20241223,000000,4.1,4.18,3.96,4.13,590297,0
+CDTG.US,D,20241224,000000,4.18,4.18,3.62,4.15,486251,0
+CDTG.US,D,20241226,000000,4.1,4.2,4,4.2,206516,0
+CDTG.US,D,20241227,000000,4.1,4.26,3.9,4.26,266748,0
+CDTG.US,D,20241230,000000,4.26,4.38,3.768,4.36,2086475,0
+CDTG.US,D,20241231,000000,4.35,4.62,4.2882,4.45,443415,0
+CDTG.US,D,20250102,000000,4.46,4.64,4.01,4.32,218518,0
+CDTG.US,D,20250103,000000,4.18,4.49,4.18,4.29,158694,0
+CDTG.US,D,20250106,000000,4.19,4.4999,4.19,4.32,259677,0
+CDTG.US,D,20250107,000000,4.32,4.47,3.59,4.16,303143,0
+CDTG.US,D,20250108,000000,4.33,4.4335,3.75,3.84,76392,0
+CDTG.US,D,20250110,000000,3.89,4.15,1.64,1.88,2276436,0
+CDTG.US,D,20250113,000000,1.85,1.85,1.33,1.64,732717,0
+CDTG.US,D,20250114,000000,1.57,1.59,1.435,1.44,186301,0
+CDTG.US,D,20250115,000000,1.44,1.54,1.3,1.315,234315,0
+CDTG.US,D,20250116,000000,1.35,1.37,1.24,1.246,70979,0
+CDTG.US,D,20250117,000000,1.25,1.4078,1.24,1.37,141944,0
+CDTG.US,D,20250121,000000,1.34,1.4999,1.3,1.48,437803,0
+CDTG.US,D,20250122,000000,1.47,1.61,1.35,1.35,100955,0
+CDTG.US,D,20250123,000000,1.4,1.42,1.3,1.35,37678,0
+CDTG.US,D,20250124,000000,1.35,1.4101,1.3,1.3,67696,0
+CDTG.US,D,20250127,000000,1.3,1.33,1.1598,1.19,191047,0
+CDTG.US,D,20250128,000000,1.23,1.4,1.2,1.29,66736,0
+CDTG.US,D,20250129,000000,1.26,1.28,1.21,1.26,22491,0
+CDTG.US,D,20250130,000000,1.36,1.36,1.245,1.28,14789,0
+CDTG.US,D,20250131,000000,1.17,1.32,1.17,1.22,15203,0
+CDTG.US,D,20250203,000000,1.2708,1.32,1.2299,1.26,30777,0
+CDTG.US,D,20250204,000000,1.21,1.32,1.21,1.26,14238,0
+CDTG.US,D,20250205,000000,1.21,1.26,1.16,1.23,38812,0
+CDTG.US,D,20250206,000000,1.18,1.24,1.18,1.2,29875,0
+CDTG.US,D,20250207,000000,1.24,1.44,1.185,1.35,103005,0
+CDTG.US,D,20250210,000000,1.34,1.46,1.2806,1.4,62305,0
+CDTG.US,D,20250211,000000,1.4,1.4,1.3218,1.39,27362,0
+CDTG.US,D,20250212,000000,1.39,1.44,1.2701,1.4,22840,0
+CDTG.US,D,20250213,000000,1.32,1.54,1.32,1.43,22499,0
+CDTG.US,D,20250214,000000,1.43,1.5,1.3213,1.41,15437,0
+CDTG.US,D,20250218,000000,1.4,1.4,1.25,1.35,18016,0
+CDTG.US,D,20250219,000000,1.388,1.425,1.36,1.42,9203,0
+CDTG.US,D,20250220,000000,1.4599,1.5657,1.43,1.51,84277,0
+CDTG.US,D,20250221,000000,1.49,1.515,1.47,1.5,28449,0
+CDTG.US,D,20250224,000000,1.43,1.4999,1.39,1.4,9158,0
+CDTG.US,D,20250225,000000,1.38,1.38,1.32,1.35,2240,0
+CDTG.US,D,20250226,000000,1.405,1.5,1.34,1.41,8450,0
+CDTG.US,D,20250227,000000,1.32,1.47,1.3,1.47,133234,0
+CDTG.US,D,20250228,000000,1.43,1.4997,1.37,1.38,23854,0
+CDTG.US,D,20250303,000000,1.4001,1.4001,1.3,1.38,13050,0
+CDTG.US,D,20250304,000000,1.3005,1.4915,1.1801,1.26,237284,0
+CDTG.US,D,20250305,000000,1.28,1.36,1.245,1.285,32615,0
+CDTG.US,D,20250306,000000,1.3099,1.47,1.3,1.47,14204,0
+CDTG.US,D,20250307,000000,1.36,1.4599,1.3316,1.39,56083,0
+CDTG.US,D,20250310,000000,1.33,1.47,1.32,1.34,995647,0
+CDTG.US,D,20250311,000000,1.24,1.3598,1.2,1.31,168924,0
+CDTG.US,D,20250312,000000,1.26,1.67,1.26,1.46,290696,0
+CDTG.US,D,20250313,000000,1.38,1.41,1.3,1.3,18977,0
+CDTG.US,D,20250314,000000,1.3,1.36,1.26,1.314,13257,0
+CDTG.US,D,20250317,000000,1.31,1.46,1.26,1.37,59496,0
+CDTG.US,D,20250318,000000,1.36,1.6,1.36,1.6,72439,0
+CDTG.US,D,20250319,000000,1.57,1.9494,1.55,1.94,128932,0
+CDTG.US,D,20250320,000000,1.92,2.16,1.8,1.81,139891,0
+CDTG.US,D,20250321,000000,1.81,1.93,1.6701,1.8,83478,0
+CDTG.US,D,20250324,000000,1.75,1.888,1.7,1.84,34232,0
+CDTG.US,D,20250325,000000,1.86,1.86,1.7357,1.85,14415,0
+CDTG.US,D,20250326,000000,1.86,1.86,1.71,1.72,3608,0
+CDTG.US,D,20250327,000000,1.72,1.85,1.7,1.85,8521,0
+CDTG.US,D,20250328,000000,1.77,1.81,1.69,1.7773,14989,0
+CDTG.US,D,20250331,000000,1.78,1.98,1.78,1.91,53611,0
+CDTG.US,D,20250401,000000,1.94,2.18,1.74,1.92,830063,0
+CDTG.US,D,20250402,000000,1.74,2,1.73,1.81,21697,0
+CDTG.US,D,20250403,000000,1.865,2.27,1.865,2,1576924,0
+CDTG.US,D,20250404,000000,1.97,2.07,1.9,2.04,127860,0
+CDTG.US,D,20250407,000000,1.94,2.11,1.9,2.09,1392119,0
+CDTG.US,D,20250408,000000,1.97,2.0301,1.92,1.92,36331,0
+CDTG.US,D,20250409,000000,2.01,2.3,1.99,2.23,1578358,0
+CDTG.US,D,20250410,000000,2.3,2.4599,2.24,2.3,226588,0
+CDTG.US,D,20250411,000000,2.34,2.78,2.33,2.51,1164591,0
+CDTG.US,D,20250414,000000,2.49,2.5992,2.2733,2.46,24770,0
+CDTG.US,D,20250415,000000,2.36,2.46,2.3,2.4,9257,0
+CDTG.US,D,20250416,000000,2.48,2.5,2.31,2.43,24389,0
+CDTG.US,D,20250417,000000,2.54,2.61,2.332,2.45,18708,0
+CDTG.US,D,20250421,000000,2.35,2.4,2.09,2.26,567900,0
+CDTG.US,D,20250422,000000,2.24,2.5,2.02,2.27,1597532,0
+CDTG.US,D,20250423,000000,2.25,2.4,2.24,2.38,250012,0
+CDTG.US,D,20250424,000000,2.3502,2.57,2.3502,2.49,188847,0
+CDTG.US,D,20250425,000000,2.49,2.54,2.3614,2.3614,128091,0
+CDTG.US,D,20250428,000000,2.38,2.6,2.38,2.57,295621,0
+CDTG.US,D,20250429,000000,2.46,2.66,2.26,2.26,519050,0
+CDTG.US,D,20250430,000000,2.28,2.45,2.27,2.4,323230,0
+CDTG.US,D,20250501,000000,2.31,2.6,0.52,0.68,5646089,0
+CDTG.US,D,20250502,000000,0.675,0.7354,0.5601,0.6749,1697877,0
+CDTG.US,D,20250505,000000,0.634,0.7699,0.61,0.701,728567,0
+CDTG.US,D,20250506,000000,0.6512,0.75,0.630001,0.7139,553008,0
+CDTG.US,D,20250507,000000,0.687,0.817,0.6601,0.7274,745088,0
+CDTG.US,D,20250508,000000,0.73,0.7315,0.6166,0.708,269660,0
+CDTG.US,D,20250509,000000,0.69,0.759,0.6374,0.6612,448449,0
+CDTG.US,D,20250512,000000,0.6436,0.682,0.58,0.6412,477492,0
+CDTG.US,D,20250513,000000,0.67,0.7015,0.6501,0.6797,324736,0
+CDTG.US,D,20250514,000000,0.68,0.68,0.6103,0.6301,211615,0
+CDTG.US,D,20250515,000000,0.65,0.6799,0.63,0.657,234134,0
+CDTG.US,D,20250516,000000,0.6373,0.66,0.607,0.6557,106597,0
+CDTG.US,D,20250519,000000,0.648,0.66,0.6016,0.657,99955,0
+CDTG.US,D,20250520,000000,0.63,0.66,0.63,0.655,24818,0
+CDTG.US,D,20250521,000000,0.66,0.66,0.61,0.6202,27822,0
+CDTG.US,D,20250522,000000,0.616,0.62999,0.5941,0.61,89622,0
+CDTG.US,D,20250523,000000,0.5917,0.6,0.5429,0.56,111348,0
+CDTG.US,D,20250527,000000,0.56,0.5856,0.53,0.56,45502,0
+CDTG.US,D,20250528,000000,0.55,0.59,0.5359,0.59,100675,0
+CDTG.US,D,20250529,000000,0.59,0.685,0.561801,0.664,270248,0
+CDTG.US,D,20250530,000000,0.6441,0.659401,0.6033,0.63,51620,0
+CDTG.US,D,20250602,000000,0.63,0.6638,0.56,0.5774,151129,0
+CDTG.US,D,20250603,000000,0.6003,0.6003,0.5775,0.5875,25660,0
+CDTG.US,D,20250604,000000,0.6,0.63,0.6,0.63,18934,0
+CDTG.US,D,20250605,000000,0.6,0.6699,0.6,0.629,158678,0
+CDTG.US,D,20250606,000000,0.6101,0.63,0.572,0.6196,44656,0
+CDTG.US,D,20250609,000000,0.5903,0.66,0.581,0.6303,117806,0
+CDTG.US,D,20250610,000000,0.6114,0.6499,0.6114,0.63,18292,0
+CDTG.US,D,20250611,000000,0.64,0.8248,0.63,0.7731,1068804,0
+CDTG.US,D,20250612,000000,0.7966,0.9799,0.7312,0.911,861703,0
+CDTG.US,D,20250613,000000,0.8985,1.65,0.8195,1.4,7358980,0
+CDTG.US,D,20250616,000000,1.39,1.7,1.31,1.3714,2498274,0
+CDTG.US,D,20250617,000000,1.12,1.14,1,1.05,571211,0
+CDTG.US,D,20250618,000000,1,1.0299,0.87,0.98,612113,0
+CDTG.US,D,20250620,000000,0.937,0.96,0.815,0.84,293243,0
+CDTG.US,D,20250623,000000,0.78,0.83,0.71,0.81899,155931,0
+CDTG.US,D,20250624,000000,0.7944,0.91,0.7126,0.749,581980,0
+CDTG.US,D,20250625,000000,0.71,0.749,0.71,0.7249,79720,0
+CDTG.US,D,20250626,000000,0.72,0.75,0.7,0.749,28671,0
+CDTG.US,D,20250627,000000,0.742,0.78,0.7064,0.74,239392,0
+CDTG.US,D,20250630,000000,0.72,0.75,0.7,0.7,50925,0
+CDTG.US,D,20250701,000000,0.769,0.769,0.7,0.729,47366,0
+CDTG.US,D,20250702,000000,0.701,0.729,0.6801,0.6851,108292,0
+CDTG.US,D,20250703,000000,0.71,0.71,0.67,0.6901,32297,0
+CDTG.US,D,20250707,000000,0.7,0.71,0.6142,0.6591,123647,0
+CDTG.US,D,20250708,000000,0.66,0.709,0.633,0.709,119476,0
+CDTG.US,D,20250709,000000,0.6877,0.759,0.6877,0.7305,58804,0
+CDTG.US,D,20250710,000000,0.7299,0.76,0.701,0.731,27493,0
+CDTG.US,D,20250711,000000,0.7064,0.72,0.66,0.6901,97000,0
+CDTG.US,D,20250714,000000,0.69,0.722,0.677,0.7,42234,0
+CDTG.US,D,20250715,000000,0.67,0.73,0.67,0.705,34395,0
+CDTG.US,D,20250716,000000,0.6991,0.729599,0.6777,0.687,55375,0
+CDTG.US,D,20250717,000000,0.6899,0.85,0.687,0.7,602457,0
+CDTG.US,D,20250718,000000,0.73,0.758951,0.697,0.7262,205233,0
+CDTG.US,D,20250721,000000,0.727,0.78,0.727,0.747,89838,0
+CDTG.US,D,20250722,000000,0.761,0.7699,0.7311,0.76,28092,0
+CDTG.US,D,20250723,000000,0.7248,0.79,0.7248,0.781,93359,0
+CDTG.US,D,20250724,000000,0.7654,0.85,0.7409,0.8221,439139,0
+CDTG.US,D,20250725,000000,0.8493,0.939999,0.801,0.90001,309126,0
+CDTG.US,D,20250728,000000,0.91,0.91,0.832499,0.8626,171928,0
+CDTG.US,D,20250729,000000,0.8611,0.89555,0.7409,0.762579,116766,0
+CDTG.US,D,20250730,000000,0.7626,0.7709,0.72,0.761,26739,0
+CDTG.US,D,20250731,000000,0.7329,0.7609,0.72251,0.7406,42368,0
+CDTG.US,D,20250801,000000,0.7,0.72,0.67,0.675,87564,0
+CDTG.US,D,20250804,000000,0.6548,0.73,0.6504,0.72,28079,0
+CDTG.US,D,20250805,000000,0.71,0.739999,0.68,0.6871,26171,0
+CDTG.US,D,20250806,000000,0.6871,0.6971,0.6183,0.633,122772,0
+CDTG.US,D,20250807,000000,0.6,0.677149,0.6,0.65,97042,0
+CDTG.US,D,20250808,000000,0.6,0.6659,0.5801,0.61,107802,0
+CDTG.US,D,20250811,000000,0.631,0.699899,0.615,0.6433,31653,0
+CDTG.US,D,20250812,000000,0.6135,0.689999,0.605,0.6202,51916,0
+CDTG.US,D,20250813,000000,0.6499,0.6499,0.6202,0.6271,12972,0
+CDTG.US,D,20250814,000000,0.649999,0.65,0.615,0.629,43017,0
+CDTG.US,D,20250815,000000,0.6003,0.635,0.581,0.6,66780,0
+CDTG.US,D,20250818,000000,0.6,0.621,0.58,0.599,35327,0
+CDTG.US,D,20250819,000000,0.5998,0.6418,0.58,0.618,19549,0
+CDTG.US,D,20250820,000000,0.5815,0.6,0.57,0.5703,43077,0
+CDTG.US,D,20250821,000000,0.5664,0.639999,0.56,0.606001,21210,0
+CDTG.US,D,20250822,000000,0.6249,0.6496,0.6,0.605,15757,0
+CDTG.US,D,20250825,000000,0.6101,0.649999,0.6,0.6011,4737,0
+CDTG.US,D,20250826,000000,0.6,0.6201,0.5827,0.594,48744,0
+CDTG.US,D,20250827,000000,0.5941,0.639855,0.56,0.61,5782,0
+CDTG.US,D,20250828,000000,0.6021,0.6087,0.5655,0.5878,25996,0
+CDTG.US,D,20250829,000000,0.5884,0.6299,0.5884,0.59,6029,0
+CDTG.US,D,20250902,000000,0.59,0.625,0.58,0.581,20932,0
+CDTG.US,D,20250903,000000,0.5652,0.581,0.565,0.58,20760,0
+CDTG.US,D,20250904,000000,0.58,0.61,0.5505,0.6099,775190,0
+CDTG.US,D,20250905,000000,0.575,0.603699,0.54,0.5575,158164,0
+CDTG.US,D,20250908,000000,0.55,0.5699,0.5401,0.5519,97836,0
+CDTG.US,D,20250909,000000,0.5422,2.13,0.5422,1.04,65883306,0
+CDTG.US,D,20250910,000000,1.15,1.25,0.9259,1.1,11424630,0
+CDTG.US,D,20250911,000000,0.9884,1.05,0.93,0.93,917323,0
+CDTG.US,D,20250912,000000,0.9,0.96,0.8153,0.84,552459,0
+CDTG.US,D,20250915,000000,0.786,0.865,0.7802,0.8252,209817,0
+CDTG.US,D,20250916,000000,0.8,0.94,0.8,0.9169,205953,0
+CDTG.US,D,20250917,000000,0.93,0.99,0.9033,0.95,195440,0
+CDTG.US,D,20250918,000000,0.9114,0.95,0.76,0.8999,143870,0
+CDTG.US,D,20250919,000000,0.893,0.8949,0.843801,0.8516,102962,0
+CDTG.US,D,20250922,000000,0.8,0.84,0.8,0.8301,126505,0
+CDTG.US,D,20250923,000000,0.82,0.899999,0.82,0.838,60888,0
+CDTG.US,D,20250924,000000,0.8129,0.839999,0.76,0.81595,65461,0
+CDTG.US,D,20250925,000000,0.7712,0.78465,0.76001,0.771,70142,0
+CDTG.US,D,20250926,000000,0.7502,0.769,0.75,0.756249,33031,0
+CDTG.US,D,20250929,000000,0.76,0.76,0.7205,0.7311,32613,0
+CDTG.US,D,20250930,000000,0.73,0.73,0.65,0.6937,47843,0
+CDTG.US,D,20251001,000000,0.7001,0.75999,0.7,0.7069,35840,0
+CDTG.US,D,20251002,000000,0.7105,0.7401,0.6905,0.7,10940,0
+CDTG.US,D,20251003,000000,0.7,0.7294,0.6602,0.6867,13202,0
+CDTG.US,D,20251006,000000,0.71,0.7405,0.691,0.7112,56457,0
+CDTG.US,D,20251007,000000,0.693,0.7497,0.69,0.7001,50088,0
+CDTG.US,D,20251008,000000,0.7202,0.7202,0.6886,0.7106,13482,0
+CDTG.US,D,20251009,000000,0.6704,0.725,0.6703,0.7001,23561,0
+CDTG.US,D,20251010,000000,0.67,0.7,0.63,0.6341,24784,0
+CDTG.US,D,20251013,000000,0.63,0.69,0.6,0.607,182063,0
+CDTG.US,D,20251014,000000,0.616,0.65,0.6158,0.63,48016,0
+CDTG.US,D,20251015,000000,0.63,0.649999,0.6,0.6,53621,0
+CDTG.US,D,20251016,000000,0.63,0.65,0.63,0.6303,39267,0
+CDTG.US,D,20251017,000000,0.6401,0.66,0.6401,0.6599,12715,0
+CDTG.US,D,20251020,000000,0.68,0.69,0.6554,0.67,13510,0
+CDTG.US,D,20251021,000000,0.709,0.71,0.655,0.655,9477,0
+CDTG.US,D,20251022,000000,0.63,0.63,0.6,0.6012,20476,0
+CDTG.US,D,20251023,000000,0.6255,0.72,0.605,0.72,51669,0
+CDTG.US,D,20251024,000000,0.68,0.68,0.58,0.6003,69975,0
+CDTG.US,D,20251027,000000,0.677,0.677,0.61,0.633,66096,0
+CDTG.US,D,20251028,000000,0.62,0.62,0.58,0.6051,49222,0
+CDTG.US,D,20251029,000000,0.62,0.63,0.6051,0.6199,13026,0
+CDTG.US,D,20251030,000000,0.6199,0.639,0.5955,0.5955,56456,0
+CDTG.US,D,20251031,000000,0.5956,0.608799,0.5955,0.6001,12017,0
+CDTG.US,D,20251103,000000,0.615051,0.615051,0.58,0.599,44373,0
+CDTG.US,D,20251104,000000,0.58,0.64,0.58,0.639,39797,0
+CDTG.US,D,20251105,000000,0.5799,0.5799,0.45,0.5001,180413,0
+CDTG.US,D,20251106,000000,0.519,0.5202,0.501,0.501,17513,0
+CDTG.US,D,20251107,000000,0.51,0.6476,0.47,0.647,103615,0
+CDTG.US,D,20251110,000000,0.6276,0.6276,0.558379,0.6184,72162,0
+CDTG.US,D,20251111,000000,0.5913,0.649,0.5006,0.61,104356,0
+CDTG.US,D,20251112,000000,0.6004,0.6064,0.5636,0.5962,14744,0
+CDTG.US,D,20251113,000000,0.5917,0.5917,0.4923,0.4923,35329,0
+CDTG.US,D,20251114,000000,0.4704,0.492,0.2522,0.43,340521,0
+CDTG.US,D,20251117,000000,0.3962,0.4214,0.35,0.4214,86525,0
+CDTG.US,D,20251118,000000,0.350001,0.47,0.35,0.47,108815,0
+CDTG.US,D,20251119,000000,0.4816,0.4816,0.38,0.394973,12748,0
+CDTG.US,D,20251120,000000,0.3513,0.44,0.3395,0.4199,895612,0
+CDTG.US,D,20251121,000000,0.4073,0.4073,0.32,0.3997,250302,0
+CDTG.US,D,20251124,000000,0.3692,0.3833,0.3503,0.3799,42654,0
+CDTG.US,D,20251125,000000,0.3749,0.3847,0.3749,0.3847,8383,0
+CDTG.US,D,20251126,000000,0.3756,0.4189,0.3756,0.3968,52693,0
+CDTG.US,D,20251128,000000,0.417,0.429999,0.39,0.3901,19147,0
+CDTG.US,D,20251201,000000,0.3901,0.4816,0.389,0.476,127511,0
+CDTG.US,D,20251202,000000,0.474,0.474,0.4298,0.45,22868,0
+CDTG.US,D,20251203,000000,0.45,0.4545,0.44,0.4457,22598,0
+CDTG.US,D,20251204,000000,0.3546,0.45,0.3546,0.4428,13196,0
+CDTG.US,D,20251205,000000,0.438699,0.438699,0.41,0.4238,10742,0
+CDTG.US,D,20251208,000000,0.4046,0.4238,0.4046,0.4237,4657,0
+CDTG.US,D,20251209,000000,0.415,0.45,0.415,0.42,6286,0
+CDTG.US,D,20251210,000000,0.4311,0.45,0.4183,0.4265,19720,0
+CDTG.US,D,20251211,000000,0.4299,0.435,0.42,0.43,25453,0
+CDTG.US,D,20251215,000000,0.41,0.4299,0.41,0.41,15987,0
+CDTG.US,D,20251216,000000,0.4298,0.43,0.3954,0.4072,9749,0
+CDTG.US,D,20251217,000000,0.409,0.4151,0.3975,0.4,6529,0
+CDTG.US,D,20251218,000000,0.4202,0.47,0.4,0.422,52230,0
+CDTG.US,D,20251219,000000,0.4599,0.4599,0.414914,0.439,7934,0
+CDTG.US,D,20251222,000000,0.38,0.4445,0.38,0.4206,4695,0
+CDTG.US,D,20251223,000000,0.4207,0.44535,0.2996,0.35,72075,0
+CDTG.US,D,20251224,000000,0.36,0.3708,0.36,0.3708,1517,0
+CDTG.US,D,20251226,000000,0.349,0.3707,0.3226,0.35,11803,0
+CDTG.US,D,20251229,000000,0.341,0.39,0.341,0.35,48237,0
+CDTG.US,D,20251230,000000,0.3316,0.35,0.319999,0.35,29900,0
+CDTG.US,D,20251231,000000,0.3333,0.349,0.31,0.349,11493,0
+CDTG.US,D,20260102,000000,0.36,0.365669,0.3267,0.3267,6379,0
+CDTG.US,D,20260105,000000,0.3254,0.5,0.3125,0.371,574058,0
+CDTG.US,D,20260106,000000,0.38,0.38,0.34261,0.3561,16456,0
+CDTG.US,D,20260107,000000,0.3689,0.3689,0.3387,0.346,20495,0
+CDTG.US,D,20260108,000000,0.33,0.3597,0.33,0.3405,16843,0
+CDTG.US,D,20260109,000000,0.34,0.39,0.34,0.388,31371,0
+CDTG.US,D,20260112,000000,0.38,0.4388,0.3466,0.4093,97161,0
+CDTG.US,D,20260113,000000,0.368,0.39922,0.35,0.3945,30329,0
+CDTG.US,D,20260114,000000,0.3945,0.4293,0.3945,0.3963,22224,0
+CDTG.US,D,20260115,000000,0.38,0.4299,0.3775,0.3775,6340,0
+CDTG.US,D,20260116,000000,0.406,0.41,0.36,0.4088,18246,0
+CDTG.US,D,20260120,000000,0.409,0.41,0.3512,0.3851,50630,0
+CDTG.US,D,20260121,000000,0.36,0.3826,0.3216,0.37,23091,0
+CDTG.US,D,20260122,000000,0.3614,0.397,0.3614,0.3949,30067,0
+CDTG.US,D,20260123,000000,0.3969,0.3969,0.3504,0.3696,30898,0
+CDTG.US,D,20260126,000000,0.35,0.39,0.3132,0.334,50776,0
+CDTG.US,D,20260127,000000,0.3573,0.3573,0.3133,0.3573,40018,0
+CDTG.US,D,20260128,000000,0.36,0.36,0.3332,0.34,8754,0
+CDTG.US,D,20260129,000000,0.3599,0.36,0.32,0.339,23350,0
+CDTG.US,D,20260130,000000,0.3125,0.385,0.3107,0.385,62112,0
+CDTG.US,D,20260202,000000,0.361,0.38,0.3304,0.3583,29714,0
+CDTG.US,D,20260203,000000,0.3777,0.3777,0.3326,0.3509,8014,0
+CDTG.US,D,20260204,000000,0.3529,0.3529,0.317398,0.3529,5384,0
+CDTG.US,D,20260205,000000,0.288,0.320101,0.288,0.2935,26286,0
+CDTG.US,D,20260206,000000,0.3,0.3293,0.3,0.3101,9868,0
+CDTG.US,D,20260209,000000,0.334,0.334,0.299999,0.3001,14696,0
+CDTG.US,D,20260210,000000,0.319999,0.319999,0.291,0.3106,3256,0
+CDTG.US,D,20260211,000000,0.319,0.319,0.29,0.31,28480,0
+CDTG.US,D,20260212,000000,0.309,0.309,0.26,0.2883,43078,0
+CDTG.US,D,20260213,000000,0.2998,0.44,0.2344,0.2753,3975194,0
+CDTG.US,D,20260217,000000,0.253,0.2758,0.2001,0.239,263651,0
+CDTG.US,D,20260218,000000,0.225,0.238,0.2149,0.2224,138092,0
diff --git a/daily/us/nasdaq stocks/1/cept.us.txt b/daily/us/nasdaq stocks/1/cept.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..94dc715796499c3d8d6896e13a82c59239b72da4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cept.us.txt	
@@ -0,0 +1,201 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CEPT.US,D,20250502,000000,11,11.25,10.8,11.08,10218381,0
+CEPT.US,D,20250505,000000,11.16,11.18,10.93,11,1429697,0
+CEPT.US,D,20250506,000000,10.91,11.02,10.9,10.91,875905,0
+CEPT.US,D,20250507,000000,10.95,11.02,10.9,10.95,527494,0
+CEPT.US,D,20250508,000000,11,11.19,10.85,11.19,1262675,0
+CEPT.US,D,20250509,000000,11.18,11.31,11.0119,11.11,630502,0
+CEPT.US,D,20250512,000000,11.3,11.385,11.2,11.26,849802,0
+CEPT.US,D,20250513,000000,11.26,11.476,10.99,11.3,368080,0
+CEPT.US,D,20250514,000000,11.38,11.43,11.22,11.36,327718,0
+CEPT.US,D,20250515,000000,11.25,11.3,11.02,11.17,624809,0
+CEPT.US,D,20250516,000000,11.25,11.37,11.1401,11.25,385519,0
+CEPT.US,D,20250519,000000,11.24,11.375,11.1008,11.27,229956,0
+CEPT.US,D,20250520,000000,11.29,11.35,11.2,11.3,197135,0
+CEPT.US,D,20250521,000000,11.27,11.285,11.15,11.21,226535,0
+CEPT.US,D,20250522,000000,11.19,11.38,11.1546,11.27,178017,0
+CEPT.US,D,20250523,000000,11.3,11.67,11.28,11.46,350344,0
+CEPT.US,D,20250527,000000,11.53,11.55,11.3,11.5,426079,0
+CEPT.US,D,20250528,000000,11.55,11.582,11.36,11.36,370500,0
+CEPT.US,D,20250529,000000,11.45,11.5,11.3208,11.45,284652,0
+CEPT.US,D,20250530,000000,11.43,11.53,11.365,11.47,203933,0
+CEPT.US,D,20250602,000000,11.58,11.58,11.4322,11.51,130398,0
+CEPT.US,D,20250603,000000,11.54,11.74,11.54,11.62,151965,0
+CEPT.US,D,20250604,000000,11.76,11.76,11.5,11.56,292251,0
+CEPT.US,D,20250605,000000,11.6,11.6,11.3,11.35,182521,0
+CEPT.US,D,20250606,000000,11.31,11.37,11.24,11.24,242752,0
+CEPT.US,D,20250609,000000,11.28,11.49,11.27,11.45,162318,0
+CEPT.US,D,20250610,000000,11.48,11.48,11.33,11.36,95570,0
+CEPT.US,D,20250611,000000,11.45,11.46,11.35,11.35,76980,0
+CEPT.US,D,20250612,000000,11.39,11.44,11.32,11.385,30236,0
+CEPT.US,D,20250613,000000,11.35,11.39,11.31,11.37,29897,0
+CEPT.US,D,20250616,000000,11.45,11.45,11.31,11.385,40556,0
+CEPT.US,D,20250617,000000,11.33,11.55,11.32,11.46,481739,0
+CEPT.US,D,20250618,000000,11.45,11.51,11.43,11.45,73258,0
+CEPT.US,D,20250620,000000,11.5,11.69,11.46,11.64,227887,0
+CEPT.US,D,20250623,000000,11.6,11.6,11.4254,11.485,211480,0
+CEPT.US,D,20250624,000000,11.55,11.87,11.24,11.35,300694,0
+CEPT.US,D,20250625,000000,11.33,11.355,10.71,10.91,564539,0
+CEPT.US,D,20250626,000000,10.88,11.14,10.88,10.97,244079,0
+CEPT.US,D,20250627,000000,10.955,11.05,10.9,10.91,75100,0
+CEPT.US,D,20250630,000000,10.91,11.05,10.91,11.03,99989,0
+CEPT.US,D,20250701,000000,11.06,11.1,10.93,10.93,101736,0
+CEPT.US,D,20250702,000000,11.0104,11.05,10.88,10.94,49801,0
+CEPT.US,D,20250703,000000,10.95,11,10.94,10.9976,35599,0
+CEPT.US,D,20250707,000000,11.01,11.01,10.885,10.9,60764,0
+CEPT.US,D,20250708,000000,10.99,10.99,10.61,10.85,218361,0
+CEPT.US,D,20250709,000000,10.85,10.9,10.7,10.71,126057,0
+CEPT.US,D,20250710,000000,10.75,10.91,10.7105,10.83,588371,0
+CEPT.US,D,20250711,000000,10.85,11.125,10.85,11.05,198098,0
+CEPT.US,D,20250714,000000,11.11,11.19,11.05,11.09,101841,0
+CEPT.US,D,20250715,000000,11.02,12.49,11.02,11.46,542117,0
+CEPT.US,D,20250716,000000,11.5,11.75,11.47,11.7,769984,0
+CEPT.US,D,20250717,000000,11.83,11.875,11.5438,11.69,267959,0
+CEPT.US,D,20250718,000000,11.75,11.75,11.37,11.41,104647,0
+CEPT.US,D,20250721,000000,11.45,11.45,11.17,11.26,144987,0
+CEPT.US,D,20250722,000000,11.18,11.3,11.065,11.25,107885,0
+CEPT.US,D,20250723,000000,11.17,11.3,11.17,11.25,150805,0
+CEPT.US,D,20250724,000000,11.16,11.27,11.16,11.22,84471,0
+CEPT.US,D,20250725,000000,11.24,11.25,11.1901,11.21,38702,0
+CEPT.US,D,20250728,000000,11.18,11.24,11.12,11.2,55348,0
+CEPT.US,D,20250729,000000,11.18,11.2,11.04,11.14,65068,0
+CEPT.US,D,20250730,000000,11.05,11.05,10.95,10.97,576784,0
+CEPT.US,D,20250731,000000,10.92,10.95,10.33,10.75,186016,0
+CEPT.US,D,20250801,000000,10.61,10.74,10.535,10.7,135000,0
+CEPT.US,D,20250804,000000,10.76,10.865,10.64,10.72,63370,0
+CEPT.US,D,20250805,000000,10.72,10.84,10.5133,10.61,127033,0
+CEPT.US,D,20250806,000000,10.592,10.66,10.59,10.65,68307,0
+CEPT.US,D,20250807,000000,10.67,10.67,10.57,10.59,32363,0
+CEPT.US,D,20250808,000000,10.56,10.65,10.56,10.58,67125,0
+CEPT.US,D,20250811,000000,10.65,10.77,10.581,10.63,101193,0
+CEPT.US,D,20250812,000000,10.68,10.74,10.535,10.6,61724,0
+CEPT.US,D,20250813,000000,10.64,10.65,10.5574,10.59,51149,0
+CEPT.US,D,20250814,000000,10.62,10.7,10.55,10.69,67112,0
+CEPT.US,D,20250815,000000,10.7,10.72,10.54,10.54,137872,0
+CEPT.US,D,20250818,000000,10.51,10.68,10.51,10.53,65240,0
+CEPT.US,D,20250819,000000,10.6619,10.6619,10.47,10.515,145451,0
+CEPT.US,D,20250820,000000,10.5,10.5885,10.4604,10.51,572310,0
+CEPT.US,D,20250821,000000,10.52,10.63,10.505,10.52,361032,0
+CEPT.US,D,20250822,000000,10.47,10.75,10.47,10.7,131891,0
+CEPT.US,D,20250825,000000,10.565,10.83,10.565,10.76,51069,0
+CEPT.US,D,20250826,000000,10.74,10.78,10.6,10.62,78999,0
+CEPT.US,D,20250827,000000,10.6051,10.6939,10.6051,10.63,21167,0
+CEPT.US,D,20250828,000000,10.6,10.9,10.6,10.76,72314,0
+CEPT.US,D,20250829,000000,10.735,10.75,10.64,10.66,44251,0
+CEPT.US,D,20250902,000000,10.69,10.73,10.52,10.55,59887,0
+CEPT.US,D,20250903,000000,10.51,10.645,10.495,10.53,216761,0
+CEPT.US,D,20250904,000000,10.5,10.51,10.44,10.47,108476,0
+CEPT.US,D,20250905,000000,10.4678,10.5,10.42,10.46,28379,0
+CEPT.US,D,20250908,000000,10.46,10.6136,10.45,10.5,20921,0
+CEPT.US,D,20250909,000000,10.53,10.53,10.44,10.45,20308,0
+CEPT.US,D,20250910,000000,10.5418,10.5418,10.4141,10.445,19926,0
+CEPT.US,D,20250911,000000,10.4327,10.62,10.43,10.46,16201,0
+CEPT.US,D,20250912,000000,10.46,10.47,10.325,10.37,427701,0
+CEPT.US,D,20250915,000000,10.4,10.45,10.35,10.37,206037,0
+CEPT.US,D,20250916,000000,10.43,10.46,10.37,10.46,38127,0
+CEPT.US,D,20250917,000000,10.505,10.505,10.4,10.48,43091,0
+CEPT.US,D,20250918,000000,10.44,10.7,10.4,10.55,27890,0
+CEPT.US,D,20250919,000000,10.5112,10.536,10.495,10.53,12538,0
+CEPT.US,D,20250922,000000,10.6447,10.6447,10.52,10.64,39549,0
+CEPT.US,D,20250923,000000,10.59,10.72,10.59,10.645,37756,0
+CEPT.US,D,20250924,000000,10.65,10.65,10.51,10.645,96698,0
+CEPT.US,D,20250925,000000,10.65,10.65,10.56,10.57,129877,0
+CEPT.US,D,20250926,000000,10.63,10.63,10.48,10.54,30271,0
+CEPT.US,D,20250929,000000,10.5691,10.612,10.56,10.56,37803,0
+CEPT.US,D,20250930,000000,10.48,10.61,10.48,10.51,25894,0
+CEPT.US,D,20251001,000000,10.6,10.9,10.5,10.85,816784,0
+CEPT.US,D,20251002,000000,10.92,10.94,10.7606,10.8,26504,0
+CEPT.US,D,20251003,000000,10.8,10.8,10.6208,10.79,102854,0
+CEPT.US,D,20251006,000000,10.8609,10.87,10.63,10.69,37680,0
+CEPT.US,D,20251007,000000,10.69,10.75,10.6898,10.74,6428,0
+CEPT.US,D,20251008,000000,10.72,10.86,10.72,10.84,26968,0
+CEPT.US,D,20251009,000000,10.84,10.86,10.8023,10.83,8364,0
+CEPT.US,D,20251010,000000,10.85,12.33,10.77,12.2,4178394,0
+CEPT.US,D,20251013,000000,12.33,13.05,12.2,12.84,1318372,0
+CEPT.US,D,20251014,000000,12.77,13.25,12.3001,12.76,555189,0
+CEPT.US,D,20251015,000000,13,13,12.15,12.35,290282,0
+CEPT.US,D,20251016,000000,12.4,12.75,11.9,12,328477,0
+CEPT.US,D,20251017,000000,12,12.6309,11.9,12.25,290866,0
+CEPT.US,D,20251020,000000,12.2,12.34,12,12.29,102353,0
+CEPT.US,D,20251021,000000,12.3,12.3999,11.72,12.1,155493,0
+CEPT.US,D,20251022,000000,12.19,12.3,11.75,11.81,340792,0
+CEPT.US,D,20251023,000000,12,12.03,11.82,11.95,168356,0
+CEPT.US,D,20251024,000000,12.09,12.1,11.96,12.03,142984,0
+CEPT.US,D,20251027,000000,12.85,12.9,12.56,12.83,849773,0
+CEPT.US,D,20251028,000000,12.47,12.5,11.71,12.33,3739273,0
+CEPT.US,D,20251029,000000,12.47,12.55,11.95,12.03,1137837,0
+CEPT.US,D,20251030,000000,12.02,12.02,11.6,11.9,916604,0
+CEPT.US,D,20251031,000000,12.01,12.0491,11.85,11.86,451687,0
+CEPT.US,D,20251103,000000,11.96,11.96,11.56,11.6,823289,0
+CEPT.US,D,20251104,000000,11.61,11.705,11.3,11.4,671262,0
+CEPT.US,D,20251105,000000,11.47,11.78,11.47,11.54,346037,0
+CEPT.US,D,20251106,000000,11.55,11.55,11.31,11.41,275770,0
+CEPT.US,D,20251107,000000,11.37,11.45,11.115,11.39,705236,0
+CEPT.US,D,20251110,000000,11.57,11.58,11.24,11.41,199289,0
+CEPT.US,D,20251111,000000,11.34,11.51,11.25,11.35,121037,0
+CEPT.US,D,20251112,000000,11.39,11.4655,11.12,11.26,252195,0
+CEPT.US,D,20251113,000000,11.2,11.3,10.96,11.01,348694,0
+CEPT.US,D,20251114,000000,10.8,11.17,10.8,10.98,386789,0
+CEPT.US,D,20251117,000000,10.98,11,10.8,10.9,425234,0
+CEPT.US,D,20251118,000000,10.81,11,10.81,10.95,233158,0
+CEPT.US,D,20251119,000000,11,11,10.78,10.86,298521,0
+CEPT.US,D,20251120,000000,11,11,10.69,10.69,1028337,0
+CEPT.US,D,20251121,000000,10.7,10.8,10.63,10.7,400262,0
+CEPT.US,D,20251124,000000,10.74,10.785,10.605,10.7,402913,0
+CEPT.US,D,20251125,000000,10.77,10.89,10.66,10.89,565947,0
+CEPT.US,D,20251126,000000,10.89,10.933,10.7,10.81,180400,0
+CEPT.US,D,20251128,000000,10.82,10.92,10.71,10.85,171785,0
+CEPT.US,D,20251201,000000,10.68,10.89,10.65,10.8,176560,0
+CEPT.US,D,20251202,000000,10.8,10.87,10.76,10.8,445665,0
+CEPT.US,D,20251203,000000,10.85,10.9494,10.795,10.85,161427,0
+CEPT.US,D,20251204,000000,10.87,11.19,10.87,10.98,241839,0
+CEPT.US,D,20251205,000000,10.98,11.18,10.82,10.84,204731,0
+CEPT.US,D,20251208,000000,10.95,10.98,10.76,10.81,225439,0
+CEPT.US,D,20251209,000000,10.81,10.98,10.79,10.84,166277,0
+CEPT.US,D,20251210,000000,10.99,10.99,10.78,10.81,323738,0
+CEPT.US,D,20251211,000000,10.85,10.85,10.79,10.8,308742,0
+CEPT.US,D,20251212,000000,10.9,11,10.8,10.85,417744,0
+CEPT.US,D,20251215,000000,11.01,11.015,10.8001,10.85,361688,0
+CEPT.US,D,20251216,000000,10.89,11.01,10.83,10.85,264291,0
+CEPT.US,D,20251217,000000,10.9,10.9724,10.815,10.85,431058,0
+CEPT.US,D,20251218,000000,10.86,11.0184,10.79,10.88,183408,0
+CEPT.US,D,20251219,000000,10.92,10.95,10.84,10.84,149746,0
+CEPT.US,D,20251222,000000,10.86,11.04,10.84,10.87,347459,0
+CEPT.US,D,20251223,000000,10.85,11.24,10.85,11.03,475906,0
+CEPT.US,D,20251224,000000,11.03,11.19,11.0059,11.14,99549,0
+CEPT.US,D,20251226,000000,11.15,11.2311,11.115,11.14,159382,0
+CEPT.US,D,20251229,000000,11.15,11.2499,11.14,11.15,205852,0
+CEPT.US,D,20251230,000000,11.15,11.35,11.15,11.2,224621,0
+CEPT.US,D,20251231,000000,11.27,11.3499,11.17,11.26,222114,0
+CEPT.US,D,20260102,000000,11.24,11.39,11.209,11.25,307721,0
+CEPT.US,D,20260105,000000,11.38,11.38,11.25,11.3,253637,0
+CEPT.US,D,20260106,000000,11.39,11.39,11.302,11.35,239396,0
+CEPT.US,D,20260107,000000,11.31,11.45,11.3,11.36,132730,0
+CEPT.US,D,20260108,000000,11.32,11.45,11.31,11.34,135826,0
+CEPT.US,D,20260109,000000,11.48,11.48,11.16,11.16,148266,0
+CEPT.US,D,20260112,000000,11.29,11.35,10.93,10.95,223083,0
+CEPT.US,D,20260113,000000,10.96,11.23,10.95,11.11,154928,0
+CEPT.US,D,20260114,000000,11.17,11.71,11.12,11.63,647488,0
+CEPT.US,D,20260115,000000,11.82,13.21,11.7,11.97,3966608,0
+CEPT.US,D,20260116,000000,12.2,12.975,12.1431,12.88,2099257,0
+CEPT.US,D,20260120,000000,13.045,13.67,12.8,13.29,1846134,0
+CEPT.US,D,20260121,000000,13.4,13.74,12.89,12.93,1036071,0
+CEPT.US,D,20260122,000000,13.38,13.38,12.24,12.64,706833,0
+CEPT.US,D,20260123,000000,12.75,12.8699,11.85,11.9,825623,0
+CEPT.US,D,20260126,000000,12,12.2768,11.66,11.9,678074,0
+CEPT.US,D,20260127,000000,12,12.29,11.7,12.03,513398,0
+CEPT.US,D,20260128,000000,12.04,12.48,12.01,12.44,756354,0
+CEPT.US,D,20260129,000000,12.63,13.03,12.41,12.95,733800,0
+CEPT.US,D,20260130,000000,12.82,13.0499,12.27,12.42,521569,0
+CEPT.US,D,20260202,000000,12.47,12.61,12.12,12.34,634876,0
+CEPT.US,D,20260203,000000,12.47,12.47,11.495,11.92,773590,0
+CEPT.US,D,20260204,000000,11.98,11.98,11.47,11.57,583593,0
+CEPT.US,D,20260205,000000,11.5,11.67,11.28,11.35,382027,0
+CEPT.US,D,20260206,000000,11.43,11.55,11.21,11.3,414067,0
+CEPT.US,D,20260209,000000,11.36,11.55,11.33,11.41,172752,0
+CEPT.US,D,20260210,000000,11.5,11.6944,11.36,11.41,232163,0
+CEPT.US,D,20260211,000000,11.43,11.55,11.28,11.28,205721,0
+CEPT.US,D,20260212,000000,11.3,11.3368,11.15,11.15,294349,0
+CEPT.US,D,20260213,000000,11.15,11.91,11.11,11.53,803020,0
+CEPT.US,D,20260217,000000,11.48,11.63,11.27,11.4,416009,0
+CEPT.US,D,20260218,000000,11.4,11.781,11.3975,11.42,525040,0
diff --git a/daily/us/nasdaq stocks/1/clrs.us.txt b/daily/us/nasdaq stocks/1/clrs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/1/clskw.us.txt b/daily/us/nasdaq stocks/1/clskw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c814f43eb19976e73378576ba773e0968e0ef5af
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/clskw.us.txt	
@@ -0,0 +1,316 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLSKW.US,D,20241105,000000,0.0255,0.04,0.0255,0.0255,7152,0
+CLSKW.US,D,20241106,000000,0.04,0.1123,0.04,0.078,639591,0
+CLSKW.US,D,20241107,000000,0.0972,0.26,0.08,0.14,2409515,0
+CLSKW.US,D,20241118,000000,0.2101,0.3718,0.16,0.18,3760620,0
+CLSKW.US,D,20241119,000000,0.2699,0.4,0.202,0.38,3369065,0
+CLSKW.US,D,20241120,000000,0.51,0.92,0.51,0.69,3496252,0
+CLSKW.US,D,20241121,000000,0.9,1.63,0.45,0.68,7139714,0
+CLSKW.US,D,20241122,000000,0.9497,1,0.770001,1,1310589,0
+CLSKW.US,D,20241125,000000,1.3,1.33,1.05,1.13,1451806,0
+CLSKW.US,D,20241126,000000,1.12,1.25,0.91,1.09,900003,0
+CLSKW.US,D,20241127,000000,1,1.19,0.92,1.15,881863,0
+CLSKW.US,D,20241129,000000,1.2,1.24,1.11,1.19,844851,0
+CLSKW.US,D,20241202,000000,1.24,1.32,1.11,1.24,1059799,0
+CLSKW.US,D,20241203,000000,1.19,1.1995,1.02,1.15,634574,0
+CLSKW.US,D,20241204,000000,1.19,1.25,1.03,1.25,728318,0
+CLSKW.US,D,20241205,000000,1.3,1.3,1.025,1.2,655761,0
+CLSKW.US,D,20241206,000000,1.2,1.21,1.07,1.14,429267,0
+CLSKW.US,D,20241209,000000,1.1,1.13,0.98,1.01,459923,0
+CLSKW.US,D,20241210,000000,1.06,1.06,0.92,0.95,329986,0
+CLSKW.US,D,20241211,000000,0.97,1.05,0.91,1.05,449591,0
+CLSKW.US,D,20241212,000000,1.06,1.08,0.95,0.978,260486,0
+CLSKW.US,D,20241213,000000,0.88,1.1,0.88,1.04,408343,0
+CLSKW.US,D,20241216,000000,1.04,1.1,0.9911,0.9913,278809,0
+CLSKW.US,D,20241217,000000,0.992,1.02,0.94,0.97,154765,0
+CLSKW.US,D,20241218,000000,0.95,1,0.801,0.811,431557,0
+CLSKW.US,D,20241219,000000,0.9,0.98,0.62,0.7,649644,0
+CLSKW.US,D,20241220,000000,0.798,0.8,0.6,0.7669,369726,0
+CLSKW.US,D,20241223,000000,0.87,0.92,0.72,0.77,252364,0
+CLSKW.US,D,20241224,000000,0.85,0.95,0.8223,0.95,230413,0
+CLSKW.US,D,20241226,000000,0.99,0.99,0.9,0.93,62580,0
+CLSKW.US,D,20241227,000000,0.9679,0.973,0.785,0.785,155189,0
+CLSKW.US,D,20241230,000000,0.785,0.83,0.72,0.82,169387,0
+CLSKW.US,D,20241231,000000,0.84,0.945,0.72,0.72,147650,0
+CLSKW.US,D,20250102,000000,0.938,0.938,0.7,0.7322,142878,0
+CLSKW.US,D,20250103,000000,0.744999,0.8379,0.73,0.79,372247,0
+CLSKW.US,D,20250106,000000,0.83,0.83,0.76,0.8099,198543,0
+CLSKW.US,D,20250107,000000,0.824,0.863,0.7816,0.83,314247,0
+CLSKW.US,D,20250108,000000,0.78,0.92,0.764,0.898751,715006,0
+CLSKW.US,D,20250110,000000,0.89,0.92,0.8,0.8529,263673,0
+CLSKW.US,D,20250113,000000,0.8529,0.863,0.72,0.7693,381949,0
+CLSKW.US,D,20250114,000000,0.82,0.8788,0.7673,0.800101,260019,0
+CLSKW.US,D,20250115,000000,0.8223,0.891,0.7835,0.8103,245557,0
+CLSKW.US,D,20250116,000000,0.846,0.846,0.75,0.768,134192,0
+CLSKW.US,D,20250117,000000,0.8,0.85,0.786,0.81,477830,0
+CLSKW.US,D,20250121,000000,0.84,0.84001,0.76,0.79,227188,0
+CLSKW.US,D,20250122,000000,0.769,0.82,0.75,0.8,130777,0
+CLSKW.US,D,20250123,000000,0.819,0.827,0.7835,0.7999,94361,0
+CLSKW.US,D,20250124,000000,0.8166,0.8301,0.785,0.7881,127343,0
+CLSKW.US,D,20250127,000000,0.785,0.8195,0.7,0.715,188327,0
+CLSKW.US,D,20250128,000000,0.768,0.798,0.68,0.7222,107152,0
+CLSKW.US,D,20250129,000000,0.74,0.767,0.7101,0.725,45493,0
+CLSKW.US,D,20250130,000000,0.767,0.7704,0.65,0.7099,196452,0
+CLSKW.US,D,20250131,000000,0.717,0.73,0.7,0.7,96102,0
+CLSKW.US,D,20250203,000000,0.65,0.703,0.65,0.6774,230432,0
+CLSKW.US,D,20250204,000000,0.6936,0.71,0.6712,0.699,49382,0
+CLSKW.US,D,20250205,000000,0.71,0.74,0.66,0.68,54512,0
+CLSKW.US,D,20250206,000000,0.69,0.7366,0.674,0.69,99904,0
+CLSKW.US,D,20250207,000000,0.75,0.8269,0.71,0.7215,205231,0
+CLSKW.US,D,20250210,000000,0.73,0.7774,0.7,0.73,71263,0
+CLSKW.US,D,20250211,000000,0.72,0.73,0.5,0.624,266362,0
+CLSKW.US,D,20250212,000000,0.65,0.7,0.6,0.65,147435,0
+CLSKW.US,D,20250213,000000,0.65,0.71,0.621,0.66,124130,0
+CLSKW.US,D,20250214,000000,0.66,0.71,0.66,0.6806,101879,0
+CLSKW.US,D,20250218,000000,0.69,0.69,0.621,0.65,127101,0
+CLSKW.US,D,20250219,000000,0.6831,0.69,0.630001,0.64,67489,0
+CLSKW.US,D,20250220,000000,0.663,0.6974,0.63,0.63,76566,0
+CLSKW.US,D,20250221,000000,0.67,0.68,0.6,0.6032,64574,0
+CLSKW.US,D,20250224,000000,0.65,0.65375,0.6,0.63,42060,0
+CLSKW.US,D,20250225,000000,0.6237,0.6237,0.41,0.461999,329546,0
+CLSKW.US,D,20250226,000000,0.55,0.55,0.42,0.45,318885,0
+CLSKW.US,D,20250227,000000,0.4797,0.52,0.47,0.4787,85018,0
+CLSKW.US,D,20250228,000000,0.48,0.51,0.46,0.4765,111740,0
+CLSKW.US,D,20250303,000000,0.52,0.5202,0.43,0.43,145904,0
+CLSKW.US,D,20250304,000000,0.435,0.44,0.35,0.38,288836,0
+CLSKW.US,D,20250305,000000,0.41,0.5175,0.4,0.41,202046,0
+CLSKW.US,D,20250306,000000,0.41,0.4269,0.4,0.41,46618,0
+CLSKW.US,D,20250307,000000,0.4261,0.47,0.411,0.44,104049,0
+CLSKW.US,D,20250310,000000,0.44,0.44,0.385,0.3999,104557,0
+CLSKW.US,D,20250311,000000,0.4,0.429999,0.391,0.41,111140,0
+CLSKW.US,D,20250312,000000,0.42,0.42,0.38,0.384249,212010,0
+CLSKW.US,D,20250313,000000,0.4,0.4,0.35,0.35,65145,0
+CLSKW.US,D,20250314,000000,0.3861,0.39,0.3698,0.379999,65989,0
+CLSKW.US,D,20250317,000000,0.39,0.3975,0.3475,0.352399,65156,0
+CLSKW.US,D,20250318,000000,0.36,0.3601,0.34,0.3554,26807,0
+CLSKW.US,D,20250319,000000,0.3787,0.3787,0.34,0.357,227785,0
+CLSKW.US,D,20250320,000000,0.37,0.373,0.3299,0.33,69051,0
+CLSKW.US,D,20250321,000000,0.33,0.37,0.3139,0.34,171550,0
+CLSKW.US,D,20250324,000000,0.363099,0.3988,0.35,0.375,247543,0
+CLSKW.US,D,20250325,000000,0.38,0.38,0.32,0.3415,116843,0
+CLSKW.US,D,20250326,000000,0.333812,0.3398,0.25,0.285,117007,0
+CLSKW.US,D,20250327,000000,0.2574,0.32,0.25,0.25,140352,0
+CLSKW.US,D,20250328,000000,0.26,0.26,0.1875,0.196,389183,0
+CLSKW.US,D,20250331,000000,0.219,0.219,0.155,0.178,151580,0
+CLSKW.US,D,20250401,000000,0.19,0.24,0.19,0.22,289725,0
+CLSKW.US,D,20250402,000000,0.23,0.30001,0.23,0.29,243703,0
+CLSKW.US,D,20250403,000000,0.2448,0.25,0.192,0.2043,377195,0
+CLSKW.US,D,20250404,000000,0.24,0.25,0.204,0.227106,356490,0
+CLSKW.US,D,20250407,000000,0.23,0.2644,0.1931,0.2,234033,0
+CLSKW.US,D,20250408,000000,0.22,0.233,0.1702,0.196,207731,0
+CLSKW.US,D,20250409,000000,0.1975,0.287,0.17775,0.2183,583802,0
+CLSKW.US,D,20250410,000000,0.23,0.23,0.184,0.191,315461,0
+CLSKW.US,D,20250411,000000,0.2018,0.215,0.195,0.2036,353557,0
+CLSKW.US,D,20250414,000000,0.22,0.22,0.18,0.1921,457419,0
+CLSKW.US,D,20250415,000000,0.2057,0.206532,0.175,0.1838,167240,0
+CLSKW.US,D,20250416,000000,0.19,0.195,0.1731,0.18,177738,0
+CLSKW.US,D,20250417,000000,0.1999,0.1999,0.184,0.198,41033,0
+CLSKW.US,D,20250421,000000,0.2,0.2034,0.178,0.1795,260044,0
+CLSKW.US,D,20250422,000000,0.1979,0.216,0.185,0.1899,616302,0
+CLSKW.US,D,20250423,000000,0.23,0.23,0.1916,0.2148,502702,0
+CLSKW.US,D,20250424,000000,0.2455,0.2455,0.189,0.1949,588019,0
+CLSKW.US,D,20250425,000000,0.2,0.225,0.1813,0.1959,1524310,0
+CLSKW.US,D,20250428,000000,0.2,0.2,0.178,0.189,614138,0
+CLSKW.US,D,20250429,000000,0.19,0.194,0.18401,0.1875,90099,0
+CLSKW.US,D,20250430,000000,0.1897,0.1897,0.1625,0.169999,624815,0
+CLSKW.US,D,20250501,000000,0.19,0.194,0.1775,0.1859,470127,0
+CLSKW.US,D,20250502,000000,0.18,0.1865,0.17,0.1795,298423,0
+CLSKW.US,D,20250505,000000,0.1725,0.179399,0.158,0.1672,494029,0
+CLSKW.US,D,20250506,000000,0.1604,0.179,0.16,0.169,157351,0
+CLSKW.US,D,20250507,000000,0.17,0.1778,0.17,0.1702,149428,0
+CLSKW.US,D,20250508,000000,0.186,0.195,0.175,0.187001,457927,0
+CLSKW.US,D,20250509,000000,0.1879,0.26,0.1879,0.2051,704262,0
+CLSKW.US,D,20250512,000000,0.259,0.265,0.23,0.2379,407803,0
+CLSKW.US,D,20250513,000000,0.26,0.26,0.19,0.244,404812,0
+CLSKW.US,D,20250514,000000,0.25,0.25,0.2124,0.24,81134,0
+CLSKW.US,D,20250515,000000,0.22,0.27,0.22,0.2242,69653,0
+CLSKW.US,D,20250516,000000,0.24,0.265,0.235,0.251499,333512,0
+CLSKW.US,D,20250519,000000,0.2399,0.27,0.2332,0.2551,244207,0
+CLSKW.US,D,20250520,000000,0.265,0.265,0.2204,0.2399,209305,0
+CLSKW.US,D,20250521,000000,0.26,0.3475,0.2301,0.3475,946668,0
+CLSKW.US,D,20250522,000000,0.42,0.436,0.35,0.43,749617,0
+CLSKW.US,D,20250523,000000,0.3125,0.4686,0.3025,0.395,573570,0
+CLSKW.US,D,20250527,000000,0.43,0.5668,0.43,0.56,909240,0
+CLSKW.US,D,20250528,000000,0.56,0.564888,0.41,0.453,429444,0
+CLSKW.US,D,20250529,000000,0.56,0.56,0.44,0.47,254082,0
+CLSKW.US,D,20250530,000000,0.469,0.4973,0.416,0.4335,169490,0
+CLSKW.US,D,20250602,000000,0.4105,0.445,0.395,0.4105,230129,0
+CLSKW.US,D,20250603,000000,0.44,0.45,0.402,0.437,209095,0
+CLSKW.US,D,20250604,000000,0.419,0.44,0.3939,0.415,371374,0
+CLSKW.US,D,20250605,000000,0.4179,0.4382,0.375,0.4,240262,0
+CLSKW.US,D,20250606,000000,0.408525,0.449899,0.405799,0.42,173823,0
+CLSKW.US,D,20250609,000000,0.485,0.495,0.435,0.45,207969,0
+CLSKW.US,D,20250610,000000,0.4401,0.4639,0.43,0.445,108319,0
+CLSKW.US,D,20250611,000000,0.45,0.4799,0.4091,0.4303,247865,0
+CLSKW.US,D,20250612,000000,0.44,0.44,0.4101,0.43,55171,0
+CLSKW.US,D,20250613,000000,0.4103,0.4296,0.3825,0.41,94839,0
+CLSKW.US,D,20250616,000000,0.41,0.44,0.41,0.4199,29830,0
+CLSKW.US,D,20250617,000000,0.404,0.4198,0.32,0.4029,325776,0
+CLSKW.US,D,20250618,000000,0.38,0.43,0.35,0.39,269971,0
+CLSKW.US,D,20250620,000000,0.39,0.39,0.35,0.35,152968,0
+CLSKW.US,D,20250623,000000,0.364,0.37,0.291,0.32,367302,0
+CLSKW.US,D,20250624,000000,0.32,0.3992,0.318175,0.3899,287703,0
+CLSKW.US,D,20250625,000000,0.4099,0.44,0.36,0.4299,250224,0
+CLSKW.US,D,20250626,000000,0.42,0.44,0.38,0.415,178774,0
+CLSKW.US,D,20250627,000000,0.41,0.46,0.3999,0.4,245175,0
+CLSKW.US,D,20250630,000000,0.43,0.44,0.404,0.4252,129336,0
+CLSKW.US,D,20250701,000000,0.4398,0.4452,0.410401,0.4106,189399,0
+CLSKW.US,D,20250702,000000,0.42,0.495,0.42,0.47,529981,0
+CLSKW.US,D,20250703,000000,0.49,0.54,0.4726,0.473,298345,0
+CLSKW.US,D,20250707,000000,0.4799,0.5001,0.43,0.4525,486798,0
+CLSKW.US,D,20250708,000000,0.47,0.47,0.44,0.4692,176166,0
+CLSKW.US,D,20250709,000000,0.47,0.499,0.4434,0.4724,399297,0
+CLSKW.US,D,20250710,000000,0.489,0.4977,0.4514,0.465,509356,0
+CLSKW.US,D,20250711,000000,0.49,0.4909,0.455,0.48,355784,0
+CLSKW.US,D,20250714,000000,0.49,0.519,0.4601,0.4707,305046,0
+CLSKW.US,D,20250715,000000,0.4667,0.468,0.44,0.44,116615,0
+CLSKW.US,D,20250716,000000,0.44,0.46,0.43,0.4301,256250,0
+CLSKW.US,D,20250717,000000,0.4449,0.4449,0.41801,0.422,288711,0
+CLSKW.US,D,20250718,000000,0.4445,0.4467,0.385,0.401,276703,0
+CLSKW.US,D,20250721,000000,0.41,0.428499,0.3803,0.3901,153246,0
+CLSKW.US,D,20250722,000000,0.4277,0.44,0.4,0.4265,348017,0
+CLSKW.US,D,20250723,000000,0.4201,0.425299,0.3841,0.3974,161018,0
+CLSKW.US,D,20250724,000000,0.4247,0.4247,0.3903,0.3927,127572,0
+CLSKW.US,D,20250725,000000,0.3996,0.3996,0.365,0.39,125261,0
+CLSKW.US,D,20250728,000000,0.4,0.4,0.36,0.3925,62412,0
+CLSKW.US,D,20250729,000000,0.389999,0.389999,0.34,0.37,202372,0
+CLSKW.US,D,20250730,000000,0.37,0.38,0.35,0.3537,81015,0
+CLSKW.US,D,20250731,000000,0.35505,0.4,0.35505,0.3602,83496,0
+CLSKW.US,D,20250801,000000,0.36,0.37,0.34,0.3572,275823,0
+CLSKW.US,D,20250804,000000,0.3654,0.3883,0.3405,0.3883,92256,0
+CLSKW.US,D,20250805,000000,0.39,0.39,0.32,0.3495,260283,0
+CLSKW.US,D,20250806,000000,0.343,0.37,0.33,0.37,96171,0
+CLSKW.US,D,20250807,000000,0.3414,0.3699,0.3414,0.34625,46882,0
+CLSKW.US,D,20250808,000000,0.3463,0.3463,0.22,0.3289,635208,0
+CLSKW.US,D,20250811,000000,0.33,0.36,0.31,0.345,198148,0
+CLSKW.US,D,20250812,000000,0.348,0.348,0.3199,0.33,133850,0
+CLSKW.US,D,20250813,000000,0.3468,0.3499,0.3161,0.3203,141633,0
+CLSKW.US,D,20250814,000000,0.34,0.34,0.28,0.3066,313945,0
+CLSKW.US,D,20250815,000000,0.31,0.32,0.29,0.3199,159361,0
+CLSKW.US,D,20250818,000000,0.326,0.33,0.3125,0.33,85598,0
+CLSKW.US,D,20250819,000000,0.33,0.335001,0.3,0.300064,179688,0
+CLSKW.US,D,20250820,000000,0.3295,0.3299,0.2505,0.2966,186197,0
+CLSKW.US,D,20250821,000000,0.32,0.32,0.29,0.3,63471,0
+CLSKW.US,D,20250822,000000,0.3072,0.3299,0.29,0.3097,86870,0
+CLSKW.US,D,20250825,000000,0.3194,0.3499,0.3001,0.31,68711,0
+CLSKW.US,D,20250826,000000,0.3398,0.3398,0.296,0.329799,71347,0
+CLSKW.US,D,20250827,000000,0.3129,0.3296,0.305,0.3152,24432,0
+CLSKW.US,D,20250828,000000,0.33,0.33,0.3003,0.3111,64064,0
+CLSKW.US,D,20250829,000000,0.315499,0.33,0.2895,0.2895,133522,0
+CLSKW.US,D,20250902,000000,0.2805,0.3299,0.2805,0.3011,125671,0
+CLSKW.US,D,20250903,000000,0.3195,0.34,0.31,0.3125,115698,0
+CLSKW.US,D,20250904,000000,0.3196,0.33,0.3125,0.3125,62111,0
+CLSKW.US,D,20250905,000000,0.3149,0.33,0.3012,0.3068,69306,0
+CLSKW.US,D,20250908,000000,0.31,0.33,0.31,0.3101,59999,0
+CLSKW.US,D,20250909,000000,0.39,0.39,0.32,0.3201,142362,0
+CLSKW.US,D,20250910,000000,0.3498,0.425,0.3498,0.4143,579062,0
+CLSKW.US,D,20250911,000000,0.425,0.53,0.425,0.4611,556114,0
+CLSKW.US,D,20250912,000000,0.47,0.53,0.422,0.498,246483,0
+CLSKW.US,D,20250915,000000,0.4833,0.49,0.4226,0.454999,123084,0
+CLSKW.US,D,20250916,000000,0.46,0.51,0.46,0.483,255509,0
+CLSKW.US,D,20250917,000000,0.5,0.56,0.45,0.47,227516,0
+CLSKW.US,D,20250918,000000,0.48,0.5357,0.48,0.508,383376,0
+CLSKW.US,D,20250919,000000,0.509,0.52,0.4804,0.501,168627,0
+CLSKW.US,D,20250922,000000,0.47,0.5,0.44,0.47,313364,0
+CLSKW.US,D,20250923,000000,0.5325,0.5663,0.47,0.4947,512551,0
+CLSKW.US,D,20250924,000000,0.5207,0.5207,0.4612,0.4722,644636,0
+CLSKW.US,D,20250925,000000,0.4723,0.4795,0.413,0.413001,535707,0
+CLSKW.US,D,20250926,000000,0.4225,0.485001,0.383,0.455,223664,0
+CLSKW.US,D,20250929,000000,0.4746,0.55,0.45,0.5195,579902,0
+CLSKW.US,D,20250930,000000,0.5,0.52,0.48,0.4801,195595,0
+CLSKW.US,D,20251001,000000,0.51,0.54,0.4888,0.52,224771,0
+CLSKW.US,D,20251002,000000,0.53,0.565,0.5001,0.5057,309887,0
+CLSKW.US,D,20251003,000000,0.5486,0.57,0.5119,0.515,235157,0
+CLSKW.US,D,20251006,000000,0.6,0.62,0.482,0.6,418851,0
+CLSKW.US,D,20251007,000000,0.64,0.7,0.56,0.6825,586127,0
+CLSKW.US,D,20251008,000000,0.65,0.77,0.65,0.75,546066,0
+CLSKW.US,D,20251009,000000,0.79,0.82,0.75,0.76,537613,0
+CLSKW.US,D,20251010,000000,0.98,0.99,0.6425,0.88,1308409,0
+CLSKW.US,D,20251013,000000,0.91,0.922499,0.7301,0.8,734405,0
+CLSKW.US,D,20251014,000000,0.672,0.8997,0.67,0.7707,464701,0
+CLSKW.US,D,20251015,000000,0.89,1,0.75,0.8546,941655,0
+CLSKW.US,D,20251016,000000,1,1.02,0.774,0.8,625606,0
+CLSKW.US,D,20251017,000000,0.7076,0.79,0.705,0.79,297664,0
+CLSKW.US,D,20251020,000000,0.812,0.88,0.79,0.82,382058,0
+CLSKW.US,D,20251021,000000,0.83,0.83,0.6707,0.695,745938,0
+CLSKW.US,D,20251022,000000,0.714,0.7295,0.5,0.62,901944,0
+CLSKW.US,D,20251023,000000,0.6276,0.7,0.6,0.631,251206,0
+CLSKW.US,D,20251024,000000,0.68,0.775751,0.64,0.7749,341747,0
+CLSKW.US,D,20251027,000000,0.8,0.85,0.68,0.7494,411193,0
+CLSKW.US,D,20251028,000000,0.738,0.77,0.6995,0.7617,374281,0
+CLSKW.US,D,20251029,000000,0.725,0.81,0.7205,0.76,160334,0
+CLSKW.US,D,20251030,000000,0.75,0.75,0.5113,0.5113,735968,0
+CLSKW.US,D,20251031,000000,0.5471,0.6915,0.5419,0.675,321285,0
+CLSKW.US,D,20251103,000000,0.7516,0.76,0.6044,0.64,473919,0
+CLSKW.US,D,20251104,000000,0.62,0.62,0.52,0.55,378930,0
+CLSKW.US,D,20251105,000000,0.556,0.6096,0.5287,0.5952,208738,0
+CLSKW.US,D,20251106,000000,0.58,0.61,0.535,0.5791,231113,0
+CLSKW.US,D,20251107,000000,0.534,0.58,0.4937,0.5799,361843,0
+CLSKW.US,D,20251110,000000,0.61,0.65,0.5301,0.5402,238516,0
+CLSKW.US,D,20251111,000000,0.58,0.58,0.48,0.5023,190759,0
+CLSKW.US,D,20251112,000000,0.5,0.5485,0.46,0.505,240413,0
+CLSKW.US,D,20251113,000000,0.51,0.5101,0.3964,0.41,316032,0
+CLSKW.US,D,20251114,000000,0.41,0.4399,0.33,0.36,749290,0
+CLSKW.US,D,20251117,000000,0.3988,0.3988,0.31,0.3942,357214,0
+CLSKW.US,D,20251118,000000,0.3478,0.4299,0.3306,0.4296,380462,0
+CLSKW.US,D,20251119,000000,0.44,0.45,0.3531,0.43,302623,0
+CLSKW.US,D,20251120,000000,0.435,0.435,0.3664,0.3911,97954,0
+CLSKW.US,D,20251121,000000,0.3891,0.41,0.3717,0.4,167157,0
+CLSKW.US,D,20251124,000000,0.42,0.49,0.4003,0.46,400956,0
+CLSKW.US,D,20251125,000000,0.46,0.559899,0.44,0.5469,324892,0
+CLSKW.US,D,20251126,000000,0.59,0.62,0.5001,0.599,804421,0
+CLSKW.US,D,20251128,000000,0.602,0.65,0.5301,0.5799,422997,0
+CLSKW.US,D,20251201,000000,0.55,0.5999,0.51,0.532501,327035,0
+CLSKW.US,D,20251202,000000,0.58,0.595,0.54,0.55,245743,0
+CLSKW.US,D,20251203,000000,0.6083,0.61,0.5529,0.5899,93368,0
+CLSKW.US,D,20251204,000000,0.6,0.6398,0.57,0.57,186069,0
+CLSKW.US,D,20251205,000000,0.57,0.5899,0.51,0.5669,169787,0
+CLSKW.US,D,20251208,000000,0.55,0.5789,0.54,0.54,61383,0
+CLSKW.US,D,20251209,000000,0.55,0.6,0.54,0.5602,138459,0
+CLSKW.US,D,20251210,000000,0.565,0.5716,0.52,0.5589,57141,0
+CLSKW.US,D,20251211,000000,0.54,0.569899,0.52,0.5201,288199,0
+CLSKW.US,D,20251212,000000,0.555,0.56,0.5,0.5,74479,0
+CLSKW.US,D,20251215,000000,0.53,0.53,0.42,0.4241,181735,0
+CLSKW.US,D,20251216,000000,0.44,0.47,0.44,0.4501,63300,0
+CLSKW.US,D,20251217,000000,0.445,0.4575,0.38,0.4001,227742,0
+CLSKW.US,D,20251218,000000,0.4287,0.4336,0.405,0.405,90666,0
+CLSKW.US,D,20251219,000000,0.4003,0.45,0.4,0.45,213114,0
+CLSKW.US,D,20251222,000000,0.45,0.48,0.4211,0.4501,189505,0
+CLSKW.US,D,20251223,000000,0.44,0.45,0.4017,0.4051,97533,0
+CLSKW.US,D,20251224,000000,0.42,0.42,0.4,0.4101,48952,0
+CLSKW.US,D,20251226,000000,0.4,0.4201,0.4,0.40009,143341,0
+CLSKW.US,D,20251229,000000,0.43,0.43,0.4,0.405,96831,0
+CLSKW.US,D,20251230,000000,0.405,0.4149,0.38,0.384,197701,0
+CLSKW.US,D,20251231,000000,0.411,0.429,0.35,0.3713,280645,0
+CLSKW.US,D,20260102,000000,0.3839,0.45,0.37,0.4359,77313,0
+CLSKW.US,D,20260105,000000,0.5,0.5,0.4006,0.43,154588,0
+CLSKW.US,D,20260106,000000,0.47,0.47,0.404,0.4307,126318,0
+CLSKW.US,D,20260107,000000,0.405,0.44,0.4,0.4243,59736,0
+CLSKW.US,D,20260108,000000,0.4186,0.45,0.4186,0.4401,94720,0
+CLSKW.US,D,20260109,000000,0.44,0.4499,0.44,0.4401,125103,0
+CLSKW.US,D,20260112,000000,0.44,0.4444,0.44,0.440068,97774,0
+CLSKW.US,D,20260113,000000,0.4394,0.45,0.4107,0.43,133143,0
+CLSKW.US,D,20260114,000000,0.44,0.48,0.432,0.4375,140370,0
+CLSKW.US,D,20260115,000000,0.48,0.48,0.424,0.4349,92727,0
+CLSKW.US,D,20260116,000000,0.43,0.47,0.427,0.4317,72320,0
+CLSKW.US,D,20260120,000000,0.4325,0.4528,0.42,0.4311,194356,0
+CLSKW.US,D,20260121,000000,0.42,0.45,0.41,0.415,46769,0
+CLSKW.US,D,20260122,000000,0.45,0.455,0.4044,0.4249,370203,0
+CLSKW.US,D,20260123,000000,0.4164,0.4215,0.3902,0.41,203965,0
+CLSKW.US,D,20260126,000000,0.405,0.408,0.39,0.3905,66866,0
+CLSKW.US,D,20260127,000000,0.4043,0.4199,0.395,0.404,87878,0
+CLSKW.US,D,20260128,000000,0.4013,0.4199,0.3906,0.403,48265,0
+CLSKW.US,D,20260129,000000,0.42,0.42,0.37,0.3896,134988,0
+CLSKW.US,D,20260130,000000,0.38,0.394,0.36,0.3798,171968,0
+CLSKW.US,D,20260202,000000,0.357,0.39,0.2419,0.2419,1061566,0
+CLSKW.US,D,20260203,000000,0.278,0.29,0.25,0.285,266866,0
+CLSKW.US,D,20260204,000000,0.2712,0.2924,0.25,0.2642,446406,0
+CLSKW.US,D,20260205,000000,0.2699,0.2699,0.222,0.2444,309570,0
+CLSKW.US,D,20260206,000000,0.245,0.33,0.245,0.3,225999,0
+CLSKW.US,D,20260209,000000,0.2901,0.34,0.28,0.31,233711,0
+CLSKW.US,D,20260210,000000,0.31,0.31,0.28,0.2965,122361,0
+CLSKW.US,D,20260211,000000,0.2985,0.3078,0.28,0.2833,82124,0
+CLSKW.US,D,20260212,000000,0.2899,0.295,0.26,0.280611,92375,0
+CLSKW.US,D,20260213,000000,0.3,0.3357,0.28695,0.2928,221458,0
+CLSKW.US,D,20260217,000000,0.283,0.3297,0.281,0.3199,71394,0
+CLSKW.US,D,20260218,000000,0.3186,0.3497,0.304,0.34,90068,0
diff --git a/daily/us/nasdaq stocks/1/cootw.us.txt b/daily/us/nasdaq stocks/1/cootw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..235054439eed3b9b910ebcdeb1679790d0c0ed1e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cootw.us.txt	
@@ -0,0 +1,344 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COOTW.US,D,20240325,000000,0.07,0.07,0.05,0.05,185721,0
+COOTW.US,D,20240326,000000,0.05,0.05,0.0355,0.0372,61114,0
+COOTW.US,D,20240327,000000,0.049,0.0598,0.03,0.0502,78933,0
+COOTW.US,D,20240328,000000,0.0599,0.06,0.0335,0.05,99301,0
+COOTW.US,D,20240401,000000,0.0598,0.06,0.035,0.036,62599,0
+COOTW.US,D,20240402,000000,0.0565,0.0565,0.036,0.0432,60313,0
+COOTW.US,D,20240403,000000,0.06,0.06,0.0391,0.0401,26640,0
+COOTW.US,D,20240404,000000,0.059,0.07,0.0335,0.0461,156058,0
+COOTW.US,D,20240405,000000,0.05,0.058,0.0455,0.05,13575,0
+COOTW.US,D,20240408,000000,0.05,0.0585,0.041,0.0415,8341,0
+COOTW.US,D,20240409,000000,0.0421,0.0598,0.0406,0.0598,63962,0
+COOTW.US,D,20240410,000000,0.0415,0.0587,0.0415,0.0416,3780,0
+COOTW.US,D,20240411,000000,0.041801,0.0579,0.0417,0.0431,9031,0
+COOTW.US,D,20240412,000000,0.0579,0.059,0.0428,0.044,12536,0
+COOTW.US,D,20240415,000000,0.0441,0.0515,0.0441,0.0442,6117,0
+COOTW.US,D,20240416,000000,0.0442,0.0545,0.035,0.0354,95539,0
+COOTW.US,D,20240417,000000,0.04,0.04,0.0351,0.0356,14646,0
+COOTW.US,D,20240418,000000,0.04,0.04,0.0385,0.0385,215355,0
+COOTW.US,D,20240419,000000,0.0448,0.0448,0.0375,0.0375,11588,0
+COOTW.US,D,20240422,000000,0.0375,0.04,0.0325,0.035,139511,0
+COOTW.US,D,20240423,000000,0.035,0.0498,0.035,0.0366,19025,0
+COOTW.US,D,20240424,000000,0.042349,0.0494,0.0352,0.0455,5850,0
+COOTW.US,D,20240425,000000,0.04,0.0455,0.036,0.037,37586,0
+COOTW.US,D,20240426,000000,0.0448,0.0549,0.038,0.0437,71281,0
+COOTW.US,D,20240429,000000,0.0539,0.0649,0.0432,0.0476,61380,0
+COOTW.US,D,20240430,000000,0.05365,0.0568,0.0475,0.0568,1480,0
+COOTW.US,D,20240501,000000,0.049862,0.059,0.0432,0.0432,2902,0
+COOTW.US,D,20240502,000000,0.0432,0.048601,0.0383,0.039,187791,0
+COOTW.US,D,20240503,000000,0.04,0.0449,0.04,0.0449,445,0
+COOTW.US,D,20240506,000000,0.053,0.0538,0.052,0.0538,31726,0
+COOTW.US,D,20240507,000000,0.0521,0.0598,0.0521,0.0556,43065,0
+COOTW.US,D,20240508,000000,0.055999,0.0587,0.0453,0.0453,4897,0
+COOTW.US,D,20240509,000000,0.046,0.0549,0.046,0.0549,754,0
+COOTW.US,D,20240510,000000,0.0472,0.0549,0.041,0.0431,50819,0
+COOTW.US,D,20240513,000000,0.0383,0.0431,0.0383,0.0384,1175,0
+COOTW.US,D,20240514,000000,0.0489,0.049,0.04,0.04,11700,0
+COOTW.US,D,20240515,000000,0.040101,0.054,0.04,0.04,10986,0
+COOTW.US,D,20240516,000000,0.0405,0.05,0.04,0.04,13750,0
+COOTW.US,D,20240517,000000,0.04,0.05,0.035,0.0368,98900,0
+COOTW.US,D,20240520,000000,0.0494,0.0494,0.0355,0.0401,10000,0
+COOTW.US,D,20240521,000000,0.04405,0.0498,0.0355,0.0498,1959,0
+COOTW.US,D,20240522,000000,0.035401,0.0497,0.035,0.04,44143,0
+COOTW.US,D,20240523,000000,0.036,0.0455,0.031,0.0312,88953,0
+COOTW.US,D,20240524,000000,0.039,0.049,0.031,0.031,41571,0
+COOTW.US,D,20240528,000000,0.0311,0.0312,0.031,0.031001,69457,0
+COOTW.US,D,20240529,000000,0.031,0.0445,0.0282,0.0389,143603,0
+COOTW.US,D,20240531,000000,0.0292,0.043,0.023053,0.0409,17829,0
+COOTW.US,D,20240603,000000,0.025,0.03,0.025,0.0255,10511,0
+COOTW.US,D,20240604,000000,0.0255,0.039,0.0222,0.0222,94046,0
+COOTW.US,D,20240605,000000,0.0388,0.0389,0.023,0.023,16231,0
+COOTW.US,D,20240606,000000,0.038,0.038,0.015,0.0168,117866,0
+COOTW.US,D,20240607,000000,0.017,0.035,0.017,0.0309,23386,0
+COOTW.US,D,20240610,000000,0.028954,0.028954,0.025,0.0251,4828,0
+COOTW.US,D,20240611,000000,0.0299,0.0299,0.0168,0.0295,13144,0
+COOTW.US,D,20240612,000000,0.0295,0.0295,0.0295,0.0295,458,0
+COOTW.US,D,20240613,000000,0.0168,0.0299,0.0168,0.0295,2200,0
+COOTW.US,D,20240614,000000,0.0168,0.0339,0.0168,0.0314,21820,0
+COOTW.US,D,20240617,000000,0.0297,0.0297,0.0208,0.0208,1100,0
+COOTW.US,D,20240618,000000,0.02,0.0345,0.016,0.0248,16566,0
+COOTW.US,D,20240620,000000,0.017,0.0296,0.016,0.02575,38600,0
+COOTW.US,D,20240625,000000,0.0296,0.0296,0.016,0.0161,16861,0
+COOTW.US,D,20240626,000000,0.0254,0.03,0.017201,0.017201,31370,0
+COOTW.US,D,20240701,000000,0.0299,0.0299,0.025,0.028,4933,0
+COOTW.US,D,20240703,000000,0.0177,0.0177,0.0177,0.0177,700,0
+COOTW.US,D,20240705,000000,0.02,0.02,0.0175,0.0175,10000,0
+COOTW.US,D,20240710,000000,0.0175,0.0199,0.0175,0.0199,733,0
+COOTW.US,D,20240711,000000,0.0199,0.02,0.016,0.0161,90218,0
+COOTW.US,D,20240712,000000,0.02,0.02,0.017,0.02,12612,0
+COOTW.US,D,20240715,000000,0.0218,0.0219,0.0218,0.0219,2818,0
+COOTW.US,D,20240716,000000,0.0219,0.0219,0.0219,0.0219,2000,0
+COOTW.US,D,20240717,000000,0.0181,0.0237,0.0181,0.0236,2076,0
+COOTW.US,D,20240719,000000,0.0171,0.0235,0.016101,0.0235,3894,0
+COOTW.US,D,20240722,000000,0.0171,0.02,0.017,0.0171,9020,0
+COOTW.US,D,20240723,000000,0.0198,0.0198,0.0198,0.0198,1184,0
+COOTW.US,D,20240724,000000,0.0194,0.0195,0.0194,0.0194,1310,0
+COOTW.US,D,20240725,000000,0.017,0.0195,0.017,0.0195,1249,0
+COOTW.US,D,20240729,000000,0.0166,0.0195,0.0166,0.0194,9507,0
+COOTW.US,D,20240731,000000,0.0194,0.0234,0.0194,0.0195,5794,0
+COOTW.US,D,20240801,000000,0.0229,0.0229,0.0229,0.0229,100,0
+COOTW.US,D,20240805,000000,0.018077,0.018077,0.018077,0.018077,1080,0
+COOTW.US,D,20240806,000000,0.0166,0.023,0.0166,0.023,1600,0
+COOTW.US,D,20240813,000000,0.0166,0.0201,0.0166,0.0201,1248,0
+COOTW.US,D,20240815,000000,0.019999,0.0288,0.0185,0.0287,48172,0
+COOTW.US,D,20240816,000000,0.0287,0.0288,0.0287,0.0287,2610,0
+COOTW.US,D,20240820,000000,0.025699,0.0312,0.0202,0.0202,7277,0
+COOTW.US,D,20240821,000000,0.0312,0.0352,0.0312,0.0352,1763,0
+COOTW.US,D,20240823,000000,0.0205,0.0205,0.0202,0.0202,3261,0
+COOTW.US,D,20240826,000000,0.0349,0.0349,0.0202,0.0349,15518,0
+COOTW.US,D,20240827,000000,0.025,0.025,0.025,0.025,133189,0
+COOTW.US,D,20240828,000000,0.022,0.0347,0.022,0.034599,7435,0
+COOTW.US,D,20240829,000000,0.0231,0.0231,0.0202,0.022,10915,0
+COOTW.US,D,20240830,000000,0.022,0.025753,0.022,0.025753,482,0
+COOTW.US,D,20240904,000000,0.0212,0.0212,0.0178,0.020299,15636,0
+COOTW.US,D,20240905,000000,0.03,0.03,0.0188,0.0188,2000,0
+COOTW.US,D,20240909,000000,0.0188,0.019899,0.0156,0.019799,17757,0
+COOTW.US,D,20240910,000000,0.0181,0.0182,0.0155,0.0158,11000,0
+COOTW.US,D,20240913,000000,0.0158,0.0158,0.0105,0.0105,55000,0
+COOTW.US,D,20240916,000000,0.0113,0.0285,0.0111,0.0285,43578,0
+COOTW.US,D,20240917,000000,0.02,0.02,0.0125,0.0125,13108,0
+COOTW.US,D,20240918,000000,0.0134,0.02,0.0116,0.0139,64419,0
+COOTW.US,D,20240919,000000,0.0139,0.0169,0.0105,0.0137,54640,0
+COOTW.US,D,20240920,000000,0.0199,0.0199,0.0199,0.0199,400,0
+COOTW.US,D,20240925,000000,0.011,0.0237,0.011,0.0112,8336,0
+COOTW.US,D,20240926,000000,0.0237,0.0237,0.012,0.0121,3218,0
+COOTW.US,D,20240927,000000,0.0132,0.0236,0.0132,0.0235,5050,0
+COOTW.US,D,20240930,000000,0.0234,0.0235,0.0143,0.0144,1347,0
+COOTW.US,D,20241001,000000,0.0145,0.0173,0.0129,0.0173,4000,0
+COOTW.US,D,20241004,000000,0.0236,0.0236,0.0121,0.0235,12310,0
+COOTW.US,D,20241007,000000,0.02,0.0236,0.02,0.0236,639,0
+COOTW.US,D,20241011,000000,0.011,0.011,0.011,0.011,1175,0
+COOTW.US,D,20241014,000000,0.0236,0.0236,0.0236,0.0236,151,0
+COOTW.US,D,20241015,000000,0.0122,0.0122,0.0122,0.0122,780,0
+COOTW.US,D,20241018,000000,0.021,0.021,0.021,0.021,834,0
+COOTW.US,D,20241021,000000,0.0144,0.021,0.0144,0.021,10089,0
+COOTW.US,D,20241022,000000,0.016189,0.0209,0.016189,0.0209,8871,0
+COOTW.US,D,20241023,000000,0.021,0.021,0.0209,0.021,10580,0
+COOTW.US,D,20241024,000000,0.0162,0.0236,0.0162,0.02,7484,0
+COOTW.US,D,20241025,000000,0.0236,0.0236,0.0199,0.02,12583,0
+COOTW.US,D,20241028,000000,0.0121,0.01926,0.0121,0.01926,7649,0
+COOTW.US,D,20241029,000000,0.023,0.023,0.023,0.023,1041,0
+COOTW.US,D,20241030,000000,0.0149,0.015,0.0149,0.0149,2300,0
+COOTW.US,D,20241031,000000,0.023,0.0236,0.023,0.0234,15879,0
+COOTW.US,D,20241101,000000,0.0236,0.0236,0.015,0.021,9996,0
+COOTW.US,D,20241105,000000,0.014987,0.014987,0.014987,0.014987,200,0
+COOTW.US,D,20241107,000000,0.0149,0.0149,0.0149,0.0149,100,0
+COOTW.US,D,20241111,000000,0.0149,0.0149,0.0149,0.0149,600,0
+COOTW.US,D,20241112,000000,0.0153,0.0153,0.0153,0.0153,3174,0
+COOTW.US,D,20241113,000000,0.0236,0.0236,0.0236,0.0236,1612,0
+COOTW.US,D,20241119,000000,0.017159,0.017159,0.017159,0.017159,205,0
+COOTW.US,D,20241120,000000,0.021935,0.021935,0.021935,0.021935,627,0
+COOTW.US,D,20241125,000000,0.015,0.018999,0.015,0.015,2549,0
+COOTW.US,D,20241126,000000,0.023,0.0276,0.015,0.015,14173,0
+COOTW.US,D,20241127,000000,0.015,0.015,0.015,0.015,1500,0
+COOTW.US,D,20241202,000000,0.024,0.024,0.015,0.015,1000,0
+COOTW.US,D,20241203,000000,0.0231,0.0231,0.015,0.015,1660,0
+COOTW.US,D,20241204,000000,0.015,0.0239,0.0125,0.013,52291,0
+COOTW.US,D,20241205,000000,0.0156,0.024,0.0115,0.024,102357,0
+COOTW.US,D,20241206,000000,0.0179,0.0179,0.013,0.0131,46700,0
+COOTW.US,D,20241210,000000,0.0131,0.0131,0.0131,0.0131,10404,0
+COOTW.US,D,20241211,000000,0.018,0.0181,0.018,0.0181,1000,0
+COOTW.US,D,20241212,000000,0.0188,0.0238,0.0131,0.0188,4736,0
+COOTW.US,D,20241216,000000,0.02,0.0239,0.0188,0.0225,23953,0
+COOTW.US,D,20241217,000000,0.0131,0.0131,0.0131,0.0131,500,0
+COOTW.US,D,20241218,000000,0.0188,0.0188,0.0188,0.0188,168,0
+COOTW.US,D,20241219,000000,0.02,0.02,0.02,0.02,110,0
+COOTW.US,D,20241223,000000,0.0188,0.0188,0.0155,0.0156,3017,0
+COOTW.US,D,20241224,000000,0.0161,0.0238,0.016,0.0238,8150,0
+COOTW.US,D,20241226,000000,0.0345,0.0345,0.02,0.0247,25299,0
+COOTW.US,D,20241227,000000,0.0201,0.0297,0.0201,0.0297,2400,0
+COOTW.US,D,20241230,000000,0.0297,0.0297,0.022,0.0249,26740,0
+COOTW.US,D,20241231,000000,0.0345,0.0348,0.02,0.0346,23801,0
+COOTW.US,D,20250102,000000,0.0215,0.0348,0.0215,0.0245,32713,0
+COOTW.US,D,20250103,000000,0.024501,0.026756,0.0245,0.026756,929,0
+COOTW.US,D,20250107,000000,0.022,0.0348,0.022,0.0225,17465,0
+COOTW.US,D,20250110,000000,0.0222,0.027501,0.0203,0.0222,19962,0
+COOTW.US,D,20250113,000000,0.0222,0.0222,0.0222,0.0222,2870,0
+COOTW.US,D,20250114,000000,0.0222,0.0222,0.0222,0.0222,1500,0
+COOTW.US,D,20250116,000000,0.0222,0.0222,0.0222,0.0222,495,0
+COOTW.US,D,20250122,000000,0.0348,0.0348,0.0348,0.0348,100,0
+COOTW.US,D,20250123,000000,0.0277,0.034699,0.0277,0.0307,5477,0
+COOTW.US,D,20250130,000000,0.024212,0.024212,0.0222,0.0222,505,0
+COOTW.US,D,20250203,000000,0.033199,0.033199,0.027,0.027,2100,0
+COOTW.US,D,20250204,000000,0.027,0.0291,0.0223,0.023,43917,0
+COOTW.US,D,20250205,000000,0.0275,0.031426,0.025,0.025,11873,0
+COOTW.US,D,20250206,000000,0.0299,0.0309,0.0274,0.029933,93823,0
+COOTW.US,D,20250207,000000,0.031,0.0333,0.031,0.0333,12464,0
+COOTW.US,D,20250210,000000,0.0299,0.0333,0.0233,0.030148,27898,0
+COOTW.US,D,20250211,000000,0.0333,0.0345,0.0301,0.0319,13069,0
+COOTW.US,D,20250212,000000,0.03,0.0348,0.03,0.0348,1709,0
+COOTW.US,D,20250213,000000,0.0348,0.0412,0.0237,0.024,53000,0
+COOTW.US,D,20250214,000000,0.0301,0.0301,0.0301,0.0301,2000,0
+COOTW.US,D,20250218,000000,0.032349,0.0395,0.032349,0.036,24026,0
+COOTW.US,D,20250219,000000,0.0365,0.0365,0.0365,0.0365,3000,0
+COOTW.US,D,20250220,000000,0.032618,0.032618,0.032618,0.032618,2500,0
+COOTW.US,D,20250221,000000,0.032,0.032,0.032,0.032,100,0
+COOTW.US,D,20250225,000000,0.0288,0.036,0.0288,0.036,1100,0
+COOTW.US,D,20250226,000000,0.036,0.036,0.0303,0.034148,2664,0
+COOTW.US,D,20250227,000000,0.0306,0.038,0.0305,0.0348,21668,0
+COOTW.US,D,20250304,000000,0.035,0.038,0.031,0.038,36619,0
+COOTW.US,D,20250305,000000,0.033249,0.038,0.033249,0.0373,4334,0
+COOTW.US,D,20250306,000000,0.0325,0.036,0.0325,0.036,3452,0
+COOTW.US,D,20250307,000000,0.029,0.029,0.0256,0.0256,6354,0
+COOTW.US,D,20250310,000000,0.0255,0.0344,0.0254,0.0254,22361,0
+COOTW.US,D,20250317,000000,0.03,0.0323,0.03,0.0302,30490,0
+COOTW.US,D,20250320,000000,0.0345,0.0345,0.0345,0.0345,160,0
+COOTW.US,D,20250324,000000,0.0304,0.0345,0.0304,0.0345,2700,0
+COOTW.US,D,20250325,000000,0.0304,0.0349,0.0289,0.0349,4100,0
+COOTW.US,D,20250327,000000,0.0347,0.035,0.0347,0.0348,27570,0
+COOTW.US,D,20250328,000000,0.029,0.029,0.02,0.0207,49723,0
+COOTW.US,D,20250331,000000,0.0296,0.0296,0.0296,0.0296,1000,0
+COOTW.US,D,20250402,000000,0.0215,0.0215,0.0215,0.0215,1000,0
+COOTW.US,D,20250403,000000,0.0214,0.0214,0.0151,0.0193,38565,0
+COOTW.US,D,20250404,000000,0.0152,0.0155,0.0151,0.0152,14134,0
+COOTW.US,D,20250409,000000,0.0155,0.0155,0.0151,0.0151,75934,0
+COOTW.US,D,20250414,000000,0.0155,0.02,0.0152,0.0187,26146,0
+COOTW.US,D,20250428,000000,0.0155,0.0155,0.0155,0.0155,1400,0
+COOTW.US,D,20250502,000000,0.0266,0.0266,0.0156,0.0157,26220,0
+COOTW.US,D,20250505,000000,0.0257,0.0257,0.0257,0.0257,200,0
+COOTW.US,D,20250509,000000,0.0252,0.0252,0.0252,0.0252,1000,0
+COOTW.US,D,20250512,000000,0.0158,0.0255,0.0157,0.0255,8988,0
+COOTW.US,D,20250515,000000,0.015801,0.0254,0.015801,0.0254,415,0
+COOTW.US,D,20250521,000000,0.0157,0.0158,0.0157,0.0158,340,0
+COOTW.US,D,20250523,000000,0.0266,0.0266,0.0158,0.0169,6104,0
+COOTW.US,D,20250602,000000,0.0181,0.020501,0.018,0.0181,6541,0
+COOTW.US,D,20250604,000000,0.0205,0.0205,0.0205,0.0205,551,0
+COOTW.US,D,20250605,000000,0.0205,0.023,0.0182,0.0182,9667,0
+COOTW.US,D,20250609,000000,0.0182,0.0182,0.0181,0.0182,3600,0
+COOTW.US,D,20250610,000000,0.0181,0.0181,0.0181,0.0181,7100,0
+COOTW.US,D,20250616,000000,0.0222,0.0222,0.02,0.02,2032,0
+COOTW.US,D,20250623,000000,0.0161,0.02,0.0158,0.0194,67310,0
+COOTW.US,D,20250624,000000,0.016,0.0215,0.016,0.0215,1147,0
+COOTW.US,D,20250707,000000,0.018971,0.018971,0.0161,0.0161,5095,0
+COOTW.US,D,20250708,000000,0.0215,0.0215,0.02,0.0208,12482,0
+COOTW.US,D,20250711,000000,0.0222,0.0222,0.018699,0.018699,1117,0
+COOTW.US,D,20250714,000000,0.0161,0.0189,0.015,0.015,27704,0
+COOTW.US,D,20250715,000000,0.0151,0.0222,0.0151,0.0193,3459,0
+COOTW.US,D,20250716,000000,0.0151,0.0175,0.0151,0.017,11666,0
+COOTW.US,D,20250717,000000,0.015,0.016,0.015,0.016,7406,0
+COOTW.US,D,20250718,000000,0.023399,0.023399,0.023399,0.023399,100,0
+COOTW.US,D,20250721,000000,0.015,0.0228,0.015,0.0228,944,0
+COOTW.US,D,20250723,000000,0.019999,0.0219,0.0181,0.0188,54625,0
+COOTW.US,D,20250728,000000,0.02,0.022,0.0186,0.022,19574,0
+COOTW.US,D,20250729,000000,0.02,0.022,0.02,0.022,310,0
+COOTW.US,D,20250730,000000,0.02,0.0201,0.02,0.0201,834,0
+COOTW.US,D,20250801,000000,0.022,0.022,0.022,0.022,3938,0
+COOTW.US,D,20250804,000000,0.02035,0.0218,0.0161,0.0218,1900,0
+COOTW.US,D,20250807,000000,0.0213,0.0213,0.0212,0.0212,800,0
+COOTW.US,D,20250808,000000,0.0187,0.0208,0.0187,0.0208,300,0
+COOTW.US,D,20250811,000000,0.0161,0.0171,0.0161,0.0171,817,0
+COOTW.US,D,20250812,000000,0.0188,0.0188,0.016201,0.016201,2200,0
+COOTW.US,D,20250813,000000,0.0188,0.0188,0.0162,0.0187,10376,0
+COOTW.US,D,20250814,000000,0.017499,0.0196,0.017499,0.0196,1196,0
+COOTW.US,D,20250815,000000,0.0188,0.021,0.0161,0.021,3564,0
+COOTW.US,D,20250819,000000,0.0167,0.02,0.016,0.02,1100,0
+COOTW.US,D,20250820,000000,0.0162,0.0195,0.015,0.0195,42806,0
+COOTW.US,D,20250822,000000,0.0191,0.0213,0.0191,0.0213,28914,0
+COOTW.US,D,20250825,000000,0.0201,0.0201,0.018422,0.018422,1084,0
+COOTW.US,D,20250826,000000,0.02,0.02,0.0155,0.0156,36800,0
+COOTW.US,D,20250827,000000,0.02,0.02,0.0159,0.0193,21939,0
+COOTW.US,D,20250828,000000,0.016101,0.0188,0.0161,0.0188,60460,0
+COOTW.US,D,20250829,000000,0.0225,0.0225,0.0166,0.0167,4610,0
+COOTW.US,D,20250902,000000,0.0166,0.0225,0.0166,0.0223,2926,0
+COOTW.US,D,20250903,000000,0.0167,0.0304,0.0167,0.018,81302,0
+COOTW.US,D,20250904,000000,0.0173,0.022,0.0173,0.0219,7838,0
+COOTW.US,D,20250908,000000,0.0176,0.0197,0.0176,0.0176,11310,0
+COOTW.US,D,20250909,000000,0.0167,0.0168,0.0167,0.0167,14991,0
+COOTW.US,D,20250910,000000,0.0175,0.0194,0.016699,0.0167,36613,0
+COOTW.US,D,20250911,000000,0.016,0.0161,0.0154,0.01585,33839,0
+COOTW.US,D,20250912,000000,0.016399,0.016899,0.0151,0.0151,35345,0
+COOTW.US,D,20250915,000000,0.015709,0.0169,0.0153,0.0153,5024,0
+COOTW.US,D,20250916,000000,0.0158,0.0163,0.0158,0.0159,2120,0
+COOTW.US,D,20250917,000000,0.016,0.016,0.0159,0.0159,18143,0
+COOTW.US,D,20250918,000000,0.0155,0.0161,0.0155,0.016,3268,0
+COOTW.US,D,20250919,000000,0.0158,0.0159,0.0156,0.0157,19343,0
+COOTW.US,D,20250922,000000,0.0157,0.0158,0.0157,0.0158,868,0
+COOTW.US,D,20250923,000000,0.015601,0.016,0.0155,0.0155,10059,0
+COOTW.US,D,20250924,000000,0.0152,0.0155,0.0152,0.0152,4084,0
+COOTW.US,D,20250925,000000,0.0153,0.017,0.0153,0.0153,5800,0
+COOTW.US,D,20250926,000000,0.0168,0.0168,0.0155,0.0168,8647,0
+COOTW.US,D,20250929,000000,0.0199,0.0199,0.0199,0.0199,100,0
+COOTW.US,D,20251002,000000,0.016,0.017,0.016,0.0161,20445,0
+COOTW.US,D,20251003,000000,0.018799,0.018799,0.018799,0.018799,100,0
+COOTW.US,D,20251008,000000,0.018951,0.018951,0.018,0.018,13324,0
+COOTW.US,D,20251009,000000,0.0191,0.0191,0.0185,0.0185,11838,0
+COOTW.US,D,20251010,000000,0.0185,0.019899,0.0185,0.0192,12475,0
+COOTW.US,D,20251013,000000,0.019,0.0228,0.019,0.0228,46525,0
+COOTW.US,D,20251014,000000,0.024,0.032451,0.0233,0.031789,1102274,0
+COOTW.US,D,20251015,000000,0.18,0.27,0.1339,0.1339,4552327,0
+COOTW.US,D,20251016,000000,0.1101,0.133,0.0611,0.0629,1540548,0
+COOTW.US,D,20251017,000000,0.072,0.0746,0.05,0.0648,286759,0
+COOTW.US,D,20251020,000000,0.0536,0.06337,0.0506,0.055,46185,0
+COOTW.US,D,20251021,000000,0.053,0.0675,0.0439,0.0584,77065,0
+COOTW.US,D,20251022,000000,0.0422,0.0545,0.0412,0.05,42442,0
+COOTW.US,D,20251023,000000,0.0455,0.058,0.0435,0.05,39220,0
+COOTW.US,D,20251024,000000,0.049,0.057,0.0412,0.0535,38836,0
+COOTW.US,D,20251027,000000,0.0406,0.0499,0.0399,0.049,75505,0
+COOTW.US,D,20251028,000000,0.0412,0.049,0.0412,0.0477,69110,0
+COOTW.US,D,20251029,000000,0.0476,0.0476,0.04,0.0473,45712,0
+COOTW.US,D,20251030,000000,0.0466,0.0467,0.0403,0.0405,46829,0
+COOTW.US,D,20251031,000000,0.0457,0.0457,0.0356,0.0396,72746,0
+COOTW.US,D,20251103,000000,0.04,0.04,0.0326,0.039999,20319,0
+COOTW.US,D,20251104,000000,0.0382,0.0396,0.0319,0.0396,62873,0
+COOTW.US,D,20251105,000000,0.0366,0.039299,0.0345,0.035,7990,0
+COOTW.US,D,20251106,000000,0.032,0.0373,0.0318,0.032,66234,0
+COOTW.US,D,20251107,000000,0.0322,0.0338,0.031,0.0311,30477,0
+COOTW.US,D,20251110,000000,0.0305,0.0336,0.0305,0.032,2450,0
+COOTW.US,D,20251111,000000,0.031,0.0318,0.0299,0.03,145670,0
+COOTW.US,D,20251112,000000,0.03,0.035,0.03,0.03,21600,0
+COOTW.US,D,20251113,000000,0.035,0.035,0.03,0.03,31661,0
+COOTW.US,D,20251114,000000,0.03,0.031,0.03,0.031,30854,0
+COOTW.US,D,20251117,000000,0.03,0.035,0.03,0.03,28527,0
+COOTW.US,D,20251118,000000,0.0272,0.0272,0.022,0.025,71081,0
+COOTW.US,D,20251119,000000,0.035,0.035,0.0284,0.0284,2192,0
+COOTW.US,D,20251120,000000,0.0232,0.0233,0.018,0.0199,65869,0
+COOTW.US,D,20251121,000000,0.0186,0.0227,0.016,0.0227,26270,0
+COOTW.US,D,20251124,000000,0.021,0.023,0.021,0.023,1155,0
+COOTW.US,D,20251125,000000,0.023,0.0299,0.023,0.025581,12937,0
+COOTW.US,D,20251126,000000,0.0184,0.0221,0.0184,0.0221,495,0
+COOTW.US,D,20251128,000000,0.0239,0.0239,0.0239,0.0239,10112,0
+COOTW.US,D,20251201,000000,0.018,0.018,0.018,0.018,4174,0
+COOTW.US,D,20251202,000000,0.018,0.025,0.018,0.0209,17007,0
+COOTW.US,D,20251204,000000,0.0181,0.021,0.0181,0.021,23521,0
+COOTW.US,D,20251205,000000,0.021,0.0221,0.018,0.0221,1882,0
+COOTW.US,D,20251208,000000,0.025,0.0275,0.022501,0.0249,13156,0
+COOTW.US,D,20251209,000000,0.0239,0.0239,0.0225,0.0233,3970,0
+COOTW.US,D,20251210,000000,0.0299,0.0299,0.0256,0.0256,1200,0
+COOTW.US,D,20251212,000000,0.03,0.03,0.03,0.03,1010,0
+COOTW.US,D,20251215,000000,0.0195,0.025,0.0195,0.0249,15100,0
+COOTW.US,D,20251216,000000,0.0303,0.0303,0.0197,0.0197,2287,0
+COOTW.US,D,20251217,000000,0.0197,0.0275,0.0152,0.022099,74404,0
+COOTW.US,D,20251218,000000,0.0195,0.0195,0.0158,0.0194,2827,0
+COOTW.US,D,20251219,000000,0.016,0.0202,0.0157,0.0201,52544,0
+COOTW.US,D,20251222,000000,0.0157,0.0255,0.0157,0.0166,32479,0
+COOTW.US,D,20251223,000000,0.028,0.028,0.024,0.0248,1250,0
+COOTW.US,D,20251224,000000,0.0157,0.016,0.0157,0.0157,8103,0
+COOTW.US,D,20251226,000000,0.016,0.016,0.0157,0.016,16818,0
+COOTW.US,D,20251229,000000,0.0156,0.0175,0.0156,0.0175,42984,0
+COOTW.US,D,20251231,000000,0.0158,0.0172,0.0156,0.0157,33515,0
+COOTW.US,D,20260102,000000,0.0157,0.02,0.0157,0.0178,14804,0
+COOTW.US,D,20260105,000000,0.0201,0.0201,0.0201,0.0201,100,0
+COOTW.US,D,20260106,000000,0.0157,0.0239,0.0156,0.0239,25037,0
+COOTW.US,D,20260107,000000,0.0226,0.0255,0.0211,0.02115,61119,0
+COOTW.US,D,20260109,000000,0.0235,0.0235,0.0181,0.0228,8543,0
+COOTW.US,D,20260112,000000,0.0185,0.0229,0.0185,0.022699,6300,0
+COOTW.US,D,20260113,000000,0.0206,0.0211,0.0185,0.0211,3400,0
+COOTW.US,D,20260114,000000,0.0211,0.0211,0.0211,0.0211,1772,0
+COOTW.US,D,20260116,000000,0.0211,0.0211,0.0191,0.0211,8014,0
+COOTW.US,D,20260120,000000,0.0186,0.0217,0.0186,0.0201,6064,0
+COOTW.US,D,20260121,000000,0.0186,0.0201,0.0186,0.0201,2299,0
+COOTW.US,D,20260122,000000,0.0215,0.0215,0.0182,0.02,6102,0
+COOTW.US,D,20260126,000000,0.019601,0.021,0.0182,0.019982,17228,0
+COOTW.US,D,20260127,000000,0.0208,0.0208,0.0182,0.0199,23358,0
+COOTW.US,D,20260128,000000,0.0182,0.0199,0.0182,0.0198,11006,0
+COOTW.US,D,20260129,000000,0.0199,0.0205,0.0182,0.02,23963,0
+COOTW.US,D,20260130,000000,0.02,0.0205,0.0182,0.0189,17054,0
+COOTW.US,D,20260202,000000,0.0204,0.0204,0.0204,0.0204,3321,0
+COOTW.US,D,20260205,000000,0.0203,0.0203,0.018,0.018,200,0
+COOTW.US,D,20260206,000000,0.019344,0.0194,0.0181,0.0194,600,0
+COOTW.US,D,20260209,000000,0.0181,0.0181,0.0177,0.0177,3606,0
+COOTW.US,D,20260210,000000,0.018,0.0203,0.018,0.0202,5480,0
+COOTW.US,D,20260211,000000,0.0183,0.0203,0.0183,0.0202,1101,0
+COOTW.US,D,20260213,000000,0.0183,0.0203,0.0183,0.0203,1800,0
+COOTW.US,D,20260217,000000,0.0203,0.0203,0.0183,0.0202,1071,0
diff --git a/daily/us/nasdaq stocks/1/corzw.us.txt b/daily/us/nasdaq stocks/1/corzw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9007b6f900c5e1daafbb20cf60f825162f429156
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/corzw.us.txt	
@@ -0,0 +1,519 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CORZW.US,D,20240125,000000,1.1,1.2,0.8,1.08,1465457,0
+CORZW.US,D,20240126,000000,0.9505,1.3,0.95,1.25,1337337,0
+CORZW.US,D,20240129,000000,1.16,1.39,1.15,1.28,1521411,0
+CORZW.US,D,20240130,000000,1.12,1.25,1.12,1.19,649886,0
+CORZW.US,D,20240131,000000,1.11,1.21,1.06,1.2,717503,0
+CORZW.US,D,20240201,000000,1.12,1.2,1.01,1.0598,313532,0
+CORZW.US,D,20240202,000000,1,1.2865,1,1.22,407648,0
+CORZW.US,D,20240205,000000,1.25,1.35,1.25,1.2891,376112,0
+CORZW.US,D,20240206,000000,1.34,1.88,1.29,1.58,573379,0
+CORZW.US,D,20240207,000000,1.59,1.6999,1.5357,1.55,257927,0
+CORZW.US,D,20240208,000000,1.6,1.8,1.6,1.74,248460,0
+CORZW.US,D,20240209,000000,2,2.02,1.85,1.91,375052,0
+CORZW.US,D,20240212,000000,1.86,2.0799,1.86,1.95,499053,0
+CORZW.US,D,20240213,000000,1.89,1.89,1.7314,1.8,203155,0
+CORZW.US,D,20240214,000000,1.85,1.9898,1.52,1.79,482219,0
+CORZW.US,D,20240215,000000,1.71,1.84,1.61,1.72,256584,0
+CORZW.US,D,20240216,000000,1.56,1.8085,1.56,1.6,239463,0
+CORZW.US,D,20240220,000000,1.58,1.65,1.4301,1.44,292523,0
+CORZW.US,D,20240221,000000,1.4,1.51,1.25,1.33,178066,0
+CORZW.US,D,20240222,000000,1.31,1.4299,1.27,1.34,199330,0
+CORZW.US,D,20240223,000000,1.21,1.37,1.15,1.21,131780,0
+CORZW.US,D,20240226,000000,1.16,1.44,1.16,1.29,335576,0
+CORZW.US,D,20240227,000000,1.46,1.55,1.39,1.47,331555,0
+CORZW.US,D,20240228,000000,1.73,2.0461,1.61,1.78,952028,0
+CORZW.US,D,20240229,000000,1.96,1.98,1.716,1.87,454200,0
+CORZW.US,D,20240301,000000,1.9,1.9,1.63,1.7,297063,0
+CORZW.US,D,20240304,000000,1.73,1.87,1.73,1.75,301455,0
+CORZW.US,D,20240305,000000,1.65,1.85,1.6,1.66,197200,0
+CORZW.US,D,20240306,000000,1.68,1.83,1.67,1.83,178792,0
+CORZW.US,D,20240307,000000,1.85,1.97,1.83,1.86,271250,0
+CORZW.US,D,20240308,000000,1.91,2,1.7706,1.92,249894,0
+CORZW.US,D,20240311,000000,1.95,2.01,1.76,1.83,361115,0
+CORZW.US,D,20240312,000000,1.72,1.75,1.57,1.6,160702,0
+CORZW.US,D,20240313,000000,1.55,1.6,1.23,1.41,540693,0
+CORZW.US,D,20240314,000000,1.29,1.31,1.11,1.26,341929,0
+CORZW.US,D,20240315,000000,1.17,1.48,1.17,1.3,477952,0
+CORZW.US,D,20240318,000000,1.3,1.45,1.28,1.3,89393,0
+CORZW.US,D,20240319,000000,1.27,1.27,1.2,1.26,72304,0
+CORZW.US,D,20240320,000000,1.2001,1.39,1.2,1.35,358094,0
+CORZW.US,D,20240321,000000,1.31,1.46,1.29,1.41,54083,0
+CORZW.US,D,20240322,000000,1.35,1.45,1.26,1.33,73850,0
+CORZW.US,D,20240325,000000,1.35,1.46,1.28,1.42,187599,0
+CORZW.US,D,20240326,000000,1.37,1.42,1.3,1.31,161356,0
+CORZW.US,D,20240327,000000,1.31,1.37,1.3,1.31,134447,0
+CORZW.US,D,20240328,000000,1.31,1.425,1.3,1.33,232450,0
+CORZW.US,D,20240401,000000,1.28,1.4,1.27,1.32,136221,0
+CORZW.US,D,20240402,000000,1.26,1.3,1.18,1.25,91454,0
+CORZW.US,D,20240403,000000,1.22,1.315,1.2001,1.25,138457,0
+CORZW.US,D,20240404,000000,1.31,1.37,1.26,1.28,87600,0
+CORZW.US,D,20240405,000000,1.21,1.3,1.21,1.25,41451,0
+CORZW.US,D,20240408,000000,1.3,1.31,1.12,1.17,295090,0
+CORZW.US,D,20240409,000000,1.11,1.17,1.11,1.145,160393,0
+CORZW.US,D,20240410,000000,1.11,1.17,1.09,1.12,181059,0
+CORZW.US,D,20240411,000000,1.1,1.14,0.95,0.985,194253,0
+CORZW.US,D,20240412,000000,0.95,1.09,0.95,1.02,152968,0
+CORZW.US,D,20240415,000000,0.95,1.05,0.875,0.88,162156,0
+CORZW.US,D,20240416,000000,0.82,0.83,0.7601,0.82,248776,0
+CORZW.US,D,20240417,000000,0.7845,0.88,0.76,0.8,61221,0
+CORZW.US,D,20240418,000000,0.8,0.93,0.79,0.89,158237,0
+CORZW.US,D,20240419,000000,0.8886,1,0.8722,0.98,112013,0
+CORZW.US,D,20240422,000000,1.15,1.15,1.07,1.1,125084,0
+CORZW.US,D,20240423,000000,1.01,1.24,1.01,1.23,213731,0
+CORZW.US,D,20240424,000000,1.15,1.19,1.09,1.15,244369,0
+CORZW.US,D,20240425,000000,1.09,1.15,1.0601,1.11,157845,0
+CORZW.US,D,20240426,000000,1.15,1.16,1.09,1.14,111414,0
+CORZW.US,D,20240429,000000,1.1,1.2,0.97,0.98,314844,0
+CORZW.US,D,20240430,000000,1,1.03,0.88,0.9125,156369,0
+CORZW.US,D,20240501,000000,0.89,0.95,0.888,0.94,57710,0
+CORZW.US,D,20240502,000000,1.02,1.02,0.905,0.94,164761,0
+CORZW.US,D,20240503,000000,1.02,1.05,0.94,0.975,169511,0
+CORZW.US,D,20240506,000000,0.96,1.19,0.96,1.08,125516,0
+CORZW.US,D,20240507,000000,1.05,1.14,0.995,1.14,105239,0
+CORZW.US,D,20240508,000000,1.01,1.21,1.01,1.2,166150,0
+CORZW.US,D,20240509,000000,1.39,1.39,1.23,1.34,291279,0
+CORZW.US,D,20240510,000000,1.5,1.5,1.21,1.28,255750,0
+CORZW.US,D,20240513,000000,1.3,1.39,1.2584,1.26,151979,0
+CORZW.US,D,20240514,000000,1.26,1.34,1.16,1.1901,100628,0
+CORZW.US,D,20240515,000000,1.25,1.37,1.19,1.35,286647,0
+CORZW.US,D,20240516,000000,1.34,1.35,1.26,1.3,98104,0
+CORZW.US,D,20240517,000000,1.26,1.4,1.26,1.32,113570,0
+CORZW.US,D,20240520,000000,1.29,1.4399,1.2801,1.39,215996,0
+CORZW.US,D,20240521,000000,1.38,1.5,1.35,1.5,111089,0
+CORZW.US,D,20240522,000000,1.45,1.57,1.39,1.55,225690,0
+CORZW.US,D,20240523,000000,1.5,1.55,1.46,1.49,101982,0
+CORZW.US,D,20240524,000000,1.46,1.9,1.46,1.86,656538,0
+CORZW.US,D,20240528,000000,1.87,2.04,1.8,1.88,434773,0
+CORZW.US,D,20240529,000000,1.88,2.05,1.77,2,432284,0
+CORZW.US,D,20240530,000000,1.96,2.02,1.73,1.75,269605,0
+CORZW.US,D,20240531,000000,1.78,1.78,1.55,1.72,251500,0
+CORZW.US,D,20240603,000000,1.65,1.84,1.65,1.76,53606,0
+CORZW.US,D,20240604,000000,2.26,2.56,1.92,2.31,8518353,0
+CORZW.US,D,20240605,000000,2.27,2.6,2.1,2.48,2450354,0
+CORZW.US,D,20240606,000000,2.55,3.31,2.5,2.94,5528347,0
+CORZW.US,D,20240607,000000,2.8,3.3,2.76,2.86,3641155,0
+CORZW.US,D,20240610,000000,3.02,3.4,2.94,3.24,2887924,0
+CORZW.US,D,20240611,000000,3.15,3.76,3.02,3.73,1110893,0
+CORZW.US,D,20240612,000000,3.91,4.55,3.7,4.49,1719204,0
+CORZW.US,D,20240613,000000,4.61,5.39,4.46,4.84,2328876,0
+CORZW.US,D,20240614,000000,4.9,5.3,4.6401,5.25,1038668,0
+CORZW.US,D,20240617,000000,5.3,5.38,4.72,4.79,1613405,0
+CORZW.US,D,20240618,000000,4.6,4.6,3.8,4.03,1109923,0
+CORZW.US,D,20240620,000000,4.07,4.55,3.98,4.3,901345,0
+CORZW.US,D,20240621,000000,4.15,4.3,3.7,4.13,907583,0
+CORZW.US,D,20240624,000000,3.93,4.36,3.87,3.97,1242514,0
+CORZW.US,D,20240625,000000,4.27,4.63,4.18,4.46,1853309,0
+CORZW.US,D,20240626,000000,4.65,5.05,4.55,4.98,1081993,0
+CORZW.US,D,20240627,000000,4.81,5,4.38,4.75,1150438,0
+CORZW.US,D,20240628,000000,4.75,4.76,4.3,4.51,320445,0
+CORZW.US,D,20240701,000000,4.4,4.99,4.39,4.96,494828,0
+CORZW.US,D,20240702,000000,4.83,5.4,4.82,5.19,1980006,0
+CORZW.US,D,20240703,000000,5,5.33,4.97,5.1,1025879,0
+CORZW.US,D,20240705,000000,4.56,5.32,4.56,5.05,783588,0
+CORZW.US,D,20240708,000000,5.3,5.74,4.5,5.11,2099483,0
+CORZW.US,D,20240709,000000,5.23,5.35,4.63,4.8,1692818,0
+CORZW.US,D,20240710,000000,5.11,5.3,4.79,4.81,2127284,0
+CORZW.US,D,20240711,000000,4.95,5.19,4.53,4.86,1068298,0
+CORZW.US,D,20240712,000000,4.6,5.17,4.6,5.11,1231799,0
+CORZW.US,D,20240715,000000,5.58,6,5.46,5.89,2488877,0
+CORZW.US,D,20240716,000000,5.82,6.47,5.82,6.37,1457367,0
+CORZW.US,D,20240717,000000,6.22,6.87,5.73,6.11,953122,0
+CORZW.US,D,20240718,000000,6.54,6.54,5.35,5.5,893992,0
+CORZW.US,D,20240719,000000,5.69,5.7,5.135,5.48,469032,0
+CORZW.US,D,20240722,000000,5.58,6.06,5.25,5.96,422148,0
+CORZW.US,D,20240723,000000,5.59,6.26,5.59,5.8766,520624,0
+CORZW.US,D,20240724,000000,5.81,6.04,5.31,5.35,366729,0
+CORZW.US,D,20240725,000000,5.36,5.36,4.73,4.92,398996,0
+CORZW.US,D,20240726,000000,5.19,5.45,4.98,5.4199,152224,0
+CORZW.US,D,20240729,000000,5.65,5.81,4.91,4.9228,315422,0
+CORZW.US,D,20240730,000000,4.95,5.05,4.5701,4.8,249219,0
+CORZW.US,D,20240731,000000,4.93,5.28,4.8701,5.05,625306,0
+CORZW.US,D,20240801,000000,5.1,5.33,4.9,5,668664,0
+CORZW.US,D,20240802,000000,4.55,4.8632,4.44,4.61,498694,0
+CORZW.US,D,20240805,000000,3.41,4.35,2.87,4.19,548522,0
+CORZW.US,D,20240806,000000,5.2,5.22,4.42,5.09,541657,0
+CORZW.US,D,20240807,000000,5.24,5.4,4.95,5.23,392564,0
+CORZW.US,D,20240808,000000,4.85,5.62,4.81,5.46,361460,0
+CORZW.US,D,20240809,000000,5.25,5.347,4.85,5.08,219597,0
+CORZW.US,D,20240812,000000,4.9664,5.29,4.75,4.75,181737,0
+CORZW.US,D,20240813,000000,4.28,4.66,4.01,4.2911,1412461,0
+CORZW.US,D,20240814,000000,4.51,4.75,4.42,4.53,370941,0
+CORZW.US,D,20240815,000000,4.51,4.82,4.3,4.78,589789,0
+CORZW.US,D,20240816,000000,4.54,5.26,4.54,5.17,474157,0
+CORZW.US,D,20240819,000000,5.18,5.45,4.95,5.45,457347,0
+CORZW.US,D,20240820,000000,5.44,5.58,5.05,5.26,185513,0
+CORZW.US,D,20240821,000000,5.2,5.75,5.18,5.52,456912,0
+CORZW.US,D,20240822,000000,5.42,5.51,4.98,5.08,390617,0
+CORZW.US,D,20240823,000000,5.14,5.8654,5.05,5.85,715449,0
+CORZW.US,D,20240826,000000,5.69,5.99,5.69,5.81,258530,0
+CORZW.US,D,20240827,000000,5.69,5.83,5.4749,5.6,118039,0
+CORZW.US,D,20240828,000000,5.52,5.78,5.0508,5.42,227713,0
+CORZW.US,D,20240829,000000,5.75,5.89,5.28,5.4,98251,0
+CORZW.US,D,20240830,000000,5.4,5.45,5.21,5.4,44612,0
+CORZW.US,D,20240903,000000,5.49,5.49,4.82,4.9,318228,0
+CORZW.US,D,20240904,000000,4.82,5.29,4.82,5.1301,127911,0
+CORZW.US,D,20240905,000000,5.31,5.54,5.08,5.44,74369,0
+CORZW.US,D,20240906,000000,5.4,5.4,4.805,4.825,224263,0
+CORZW.US,D,20240909,000000,4.9099,5.2412,4.7,5.21,258110,0
+CORZW.US,D,20240910,000000,5.25,5.33,5.12,5.28,352273,0
+CORZW.US,D,20240911,000000,5.17,5.47,4.875,5.17,291364,0
+CORZW.US,D,20240912,000000,5.17,5.7,5.0484,5.56,407686,0
+CORZW.US,D,20240913,000000,5.7,6.21,5.59,6.125,324071,0
+CORZW.US,D,20240916,000000,5.95,6.3,5.64,6.114778,389158,0
+CORZW.US,D,20240917,000000,6.21,6.65,5.96,6.46,666029,0
+CORZW.US,D,20240918,000000,6.48,7.17,6.445,6.83,1505225,0
+CORZW.US,D,20240919,000000,7.18,7.25,6.47,6.57,976835,0
+CORZW.US,D,20240920,000000,6.65,6.96,6.27,6.84,1262372,0
+CORZW.US,D,20240923,000000,6.64,7.4191,6.64,7.21,998914,0
+CORZW.US,D,20240924,000000,7.1997,7.53,6.93,7.515,970110,0
+CORZW.US,D,20240925,000000,7.5,7.57,7.08,7.17,1745454,0
+CORZW.US,D,20240926,000000,7.38,7.465,6.7,7.18,534108,0
+CORZW.US,D,20240927,000000,7.18,7.34,6.77,6.94,801973,0
+CORZW.US,D,20240930,000000,6.79,6.975,6.53,6.72,355699,0
+CORZW.US,D,20241001,000000,6.67,6.735,6.07,6.59,773907,0
+CORZW.US,D,20241002,000000,6.42,6.91,6.3,6.79,529117,0
+CORZW.US,D,20241003,000000,6.83,7.18,6.6,6.81,3549917,0
+CORZW.US,D,20241004,000000,6.98,7.2,6.75,6.95,266450,0
+CORZW.US,D,20241007,000000,6.97,7.41,6.82,7.16,853450,0
+CORZW.US,D,20241008,000000,7.085,7.21,6.62,7.01,382998,0
+CORZW.US,D,20241009,000000,6.92,7.08,6.8,6.89,337468,0
+CORZW.US,D,20241010,000000,6.8,7.04,6.7,6.8101,494740,0
+CORZW.US,D,20241011,000000,6.88,7.81,6.835,7.75,1384346,0
+CORZW.US,D,20241014,000000,7.92,7.92,7.29,7.54,809118,0
+CORZW.US,D,20241015,000000,7.54,7.79,7.41,7.55,535661,0
+CORZW.US,D,20241016,000000,7.57,8.015,7.52,7.78,451188,0
+CORZW.US,D,20241017,000000,7.7,8.05,7.54,7.56,325464,0
+CORZW.US,D,20241018,000000,7.55,7.8,7.28,7.43,804630,0
+CORZW.US,D,20241021,000000,7.31,7.49,6.8,7.44,318155,0
+CORZW.US,D,20241022,000000,7.5,8.35,7.17,8.07,1269966,0
+CORZW.US,D,20241023,000000,7.77,8.22,7.5605,7.98,336916,0
+CORZW.US,D,20241024,000000,7.94,8.43,7.94,8.11,290029,0
+CORZW.US,D,20241025,000000,8.2,8.3,7.6,7.8,167998,0
+CORZW.US,D,20241028,000000,8.09,8.66,8.05,8.58,436434,0
+CORZW.US,D,20241029,000000,8.61,8.89,8.37,8.65,520265,0
+CORZW.US,D,20241030,000000,8.5,8.61,8.01,8.21,289645,0
+CORZW.US,D,20241031,000000,8.01,8.16,7.64,7.78,241514,0
+CORZW.US,D,20241101,000000,7.6,7.83,7.19,7.53,348674,0
+CORZW.US,D,20241104,000000,7.465,7.465,7.11,7.19,130187,0
+CORZW.US,D,20241105,000000,6.97,7.74,6.89,7.5,713252,0
+CORZW.US,D,20241106,000000,8.45,8.67,8.03,8.63,849243,0
+CORZW.US,D,20241107,000000,8.6,10.68,8.6,10.41,2837849,0
+CORZW.US,D,20241108,000000,10.3,10.93,10.1,10.86,695178,0
+CORZW.US,D,20241111,000000,11.54,11.84,11.15,11.43,902749,0
+CORZW.US,D,20241112,000000,10.78,11.33,10.44,11.06,501418,0
+CORZW.US,D,20241113,000000,10.88,11.3087,10.1,10.2,524785,0
+CORZW.US,D,20241114,000000,10.32,10.65,9.49,9.59,287302,0
+CORZW.US,D,20241115,000000,9.75,10.04,9.43,9.86,199797,0
+CORZW.US,D,20241118,000000,9.94,10.37,9.58,9.62,510555,0
+CORZW.US,D,20241119,000000,9.48,10.87,9.41,10.43,370330,0
+CORZW.US,D,20241120,000000,10.32,11.5,10.32,11.1,666146,0
+CORZW.US,D,20241121,000000,11.35,12.145,10.72,11.44,893779,0
+CORZW.US,D,20241122,000000,11.11,12.13,10.91,12.06,375294,0
+CORZW.US,D,20241125,000000,12.03,12.34,11.52,12,314344,0
+CORZW.US,D,20241126,000000,11.29,12.47,10.7401,11.19,307839,0
+CORZW.US,D,20241127,000000,11.46,11.87,11.2,11.71,98975,0
+CORZW.US,D,20241129,000000,11.62,12.3,11.456,11.83,76523,0
+CORZW.US,D,20241202,000000,11.01,11.5,9.67,10.29,911833,0
+CORZW.US,D,20241203,000000,10.42,10.83,10.2499,10.56,267151,0
+CORZW.US,D,20241204,000000,10.37,11.3955,10.29,11.35,861972,0
+CORZW.US,D,20241205,000000,11.51,11.8,10.87,10.91,603219,0
+CORZW.US,D,20241206,000000,10.85,11.47,10.77,10.93,325220,0
+CORZW.US,D,20241209,000000,10.6,10.76,9.99,10.17,271560,0
+CORZW.US,D,20241210,000000,10.1,10.57,9.73,9.95,886288,0
+CORZW.US,D,20241211,000000,10.06,10.31,9.75,9.87,422543,0
+CORZW.US,D,20241212,000000,10.05,10.67,9.62,9.62,210346,0
+CORZW.US,D,20241213,000000,9.7,10.09,9.5,9.65,576046,0
+CORZW.US,D,20241216,000000,9.76,11,9.76,10.55,1100793,0
+CORZW.US,D,20241217,000000,10.75,10.75,9.8,10.04,462075,0
+CORZW.US,D,20241218,000000,9.97,10.245,8.32,8.58,1382031,0
+CORZW.US,D,20241219,000000,9.04,9.41,8.11,8.68,452189,0
+CORZW.US,D,20241220,000000,8.41,8.71,8.16,8.36,797007,0
+CORZW.US,D,20241223,000000,8.5,8.54,7.87,8.15,597942,0
+CORZW.US,D,20241224,000000,8.43,9.05,8.274,9.02,78776,0
+CORZW.US,D,20241226,000000,8.61,8.78,8.49,8.62,110253,0
+CORZW.US,D,20241227,000000,8.4,8.4,7.95,8.21,263658,0
+CORZW.US,D,20241230,000000,8.01,8.19,7.58,8.09,118564,0
+CORZW.US,D,20241231,000000,8.17,8.4,8.03,8.22,130427,0
+CORZW.US,D,20250102,000000,8.91,8.91,8.19,8.56,353806,0
+CORZW.US,D,20250103,000000,8.77,9.73,8.41,9.395,342532,0
+CORZW.US,D,20250106,000000,9.6,9.72,9.11,9.25,460913,0
+CORZW.US,D,20250107,000000,8.94,9.06,8.18,8.36,401686,0
+CORZW.US,D,20250108,000000,8.29,8.44,7.95,8.32,519390,0
+CORZW.US,D,20250110,000000,8.03,8.32,7.77,8.19,813249,0
+CORZW.US,D,20250113,000000,7.76,8.05,7.48,7.79,1106968,0
+CORZW.US,D,20250114,000000,8.1,8.66,7.89,8.08,774449,0
+CORZW.US,D,20250115,000000,7.73,9.05,7.73,8.56,771880,0
+CORZW.US,D,20250116,000000,8.5,8.88,8.33,8.69,265245,0
+CORZW.US,D,20250117,000000,8.99,9.41,8.93,9.045,455559,0
+CORZW.US,D,20250121,000000,9.2,9.57,8.79,9.27,701552,0
+CORZW.US,D,20250122,000000,9.26,10.03,9.22,9.86,524907,0
+CORZW.US,D,20250123,000000,9.53,10.52,8.7,10.21,331927,0
+CORZW.US,D,20250124,000000,10.55,10.55,9.85,9.85,76903,0
+CORZW.US,D,20250127,000000,7.47,7.528,5.31,5.98,2555514,0
+CORZW.US,D,20250128,000000,6.59,6.59,5.23,6.18,1240762,0
+CORZW.US,D,20250129,000000,6.05,6.42,5.76,6.1,352823,0
+CORZW.US,D,20250130,000000,6.75,7.14,6.55,6.84,325489,0
+CORZW.US,D,20250131,000000,6.87,7.61,6.8,6.86,310315,0
+CORZW.US,D,20250203,000000,6.2,7.03,6.12,6.96,1023073,0
+CORZW.US,D,20250204,000000,6.95,7.11,6.5,6.85,475488,0
+CORZW.US,D,20250205,000000,6.8,7.45,6.8,7.2,188999,0
+CORZW.US,D,20250206,000000,7.45,7.63,6.95,7.05,96829,0
+CORZW.US,D,20250207,000000,7.05,7.57,6.78,7.04,151608,0
+CORZW.US,D,20250210,000000,7.08,7.53,7.08,7.27,206765,0
+CORZW.US,D,20250211,000000,6.95,7.2201,6.69,6.73,155506,0
+CORZW.US,D,20250212,000000,6.8462,6.8462,6.25,6.68,216229,0
+CORZW.US,D,20250213,000000,6.72,7.1,6.68,6.94,204553,0
+CORZW.US,D,20250214,000000,6.82,7,6.71,6.955,144264,0
+CORZW.US,D,20250218,000000,7.13,7.29,6.7,6.77,345762,0
+CORZW.US,D,20250219,000000,6.76,6.82,6.39,6.45,128748,0
+CORZW.US,D,20250220,000000,6.55,6.55,6.01,6.21,533505,0
+CORZW.US,D,20250221,000000,6.31,6.75,5.55,5.58,787922,0
+CORZW.US,D,20250224,000000,5.34,5.57,4.41,4.54,713906,0
+CORZW.US,D,20250225,000000,4.51,4.75,3.87,4.65,786752,0
+CORZW.US,D,20250226,000000,4.71,5.29,4.69,5,689945,0
+CORZW.US,D,20250227,000000,6.3,6.6,5.3,5.41,799628,0
+CORZW.US,D,20250228,000000,5.19,6,4.89,5.8,198117,0
+CORZW.US,D,20250303,000000,6.02,6.37,4.98,5.05,501852,0
+CORZW.US,D,20250304,000000,4.42,5.19,4.02,4.76,858701,0
+CORZW.US,D,20250305,000000,5,5,4.52,4.73,448501,0
+CORZW.US,D,20250306,000000,3.89,4.15,3.25,3.35,4575233,0
+CORZW.US,D,20250307,000000,3.28,3.66,3.19,3.28,1267359,0
+CORZW.US,D,20250310,000000,3.36,3.7,2.75,3.65,2664783,0
+CORZW.US,D,20250311,000000,3.67,4.24,3.5368,4.18,758362,0
+CORZW.US,D,20250312,000000,4.43,4.5,4,4.32,1049246,0
+CORZW.US,D,20250313,000000,4.35,4.35,3.9,4.12,106270,0
+CORZW.US,D,20250314,000000,4.29,4.41,3.935,4.08,640757,0
+CORZW.US,D,20250317,000000,4,4.4,3.94,4.01,510983,0
+CORZW.US,D,20250318,000000,3.67,3.85,3.39,3.41,978194,0
+CORZW.US,D,20250319,000000,3.54,3.9699,3.54,3.8422,1380288,0
+CORZW.US,D,20250320,000000,3.72,4.21,3.62,3.83,169543,0
+CORZW.US,D,20250321,000000,3.64,3.95,3.52,3.91,315828,0
+CORZW.US,D,20250324,000000,4.12,4.51,4.11,4.42,442753,0
+CORZW.US,D,20250325,000000,4.32,4.32,3.96,3.96,372017,0
+CORZW.US,D,20250326,000000,3.77,3.77,3.28,3.29,1588615,0
+CORZW.US,D,20250327,000000,3.26,3.88,3.02,3.53,661221,0
+CORZW.US,D,20250328,000000,3.25,3.6,3,3.29,1037210,0
+CORZW.US,D,20250331,000000,3.02,3.08,2.81,3.03,856536,0
+CORZW.US,D,20250401,000000,3.05,3.6,2.85,3.57,514878,0
+CORZW.US,D,20250402,000000,3.34,4.03,3.34,3.93,405409,0
+CORZW.US,D,20250403,000000,3.2,3.7,3.02,3.03,469781,0
+CORZW.US,D,20250404,000000,3.08,3.3,2.75,3.0401,556318,0
+CORZW.US,D,20250407,000000,2.7,3.49,2.61,2.8702,467797,0
+CORZW.US,D,20250408,000000,3.2,3.2,2.295,2.59,730693,0
+CORZW.US,D,20250409,000000,2.5,3.48,2.34,3.205,958719,0
+CORZW.US,D,20250410,000000,3.01,3.04,2.62,2.8,273162,0
+CORZW.US,D,20250411,000000,2.78,2.965,2.71,2.85,230331,0
+CORZW.US,D,20250414,000000,3.22,3.23,2.86,2.91,92164,0
+CORZW.US,D,20250415,000000,2.92,2.92,2.66,2.79,337856,0
+CORZW.US,D,20250416,000000,2.7,2.78,2.5412,2.62,76373,0
+CORZW.US,D,20250417,000000,2.68,2.77,2.37,2.6427,295907,0
+CORZW.US,D,20250421,000000,2.5938,2.7,2.5,2.52,175309,0
+CORZW.US,D,20250422,000000,2.67,2.88,2.6655,2.74,591699,0
+CORZW.US,D,20250423,000000,3.04,3.37,2.79,2.81,475105,0
+CORZW.US,D,20250424,000000,2.95,3.2,2.92,3.12,744899,0
+CORZW.US,D,20250425,000000,3.27,3.8,3.24,3.79,577630,0
+CORZW.US,D,20250428,000000,3.98,3.98,3.47,3.8,245968,0
+CORZW.US,D,20250429,000000,3.61,3.84,3.51,3.74,135552,0
+CORZW.US,D,20250430,000000,3.41,3.67,3.34,3.64,134568,0
+CORZW.US,D,20250501,000000,4,4.21,3.66,3.935,359282,0
+CORZW.US,D,20250502,000000,4.08,4.39,4.02,4.05,287026,0
+CORZW.US,D,20250505,000000,3.8,4.22,3.76,4.03,121698,0
+CORZW.US,D,20250506,000000,3.8,4.26,3.8,4.18,202352,0
+CORZW.US,D,20250507,000000,4.35,4.4,4.1,4.2,165795,0
+CORZW.US,D,20250508,000000,4.5,4.84,4.33,4.51,867299,0
+CORZW.US,D,20250509,000000,4.44,4.83,4.33,4.49,344314,0
+CORZW.US,D,20250512,000000,4.88,5.1,4.63,4.88,192119,0
+CORZW.US,D,20250513,000000,4.88,5.26,4.88,5.16,304530,0
+CORZW.US,D,20250514,000000,5.13,5.56,5.1,5.24,823265,0
+CORZW.US,D,20250515,000000,5.06,5.455,4.85,5.34,86552,0
+CORZW.US,D,20250516,000000,5.49,5.79,5.33,5.49,283063,0
+CORZW.US,D,20250519,000000,5.13,5.58,5.1,5.53,126773,0
+CORZW.US,D,20250520,000000,5.78,5.82,5.41,5.5991,825977,0
+CORZW.US,D,20250521,000000,5.57,5.9,5.22,5.45,372151,0
+CORZW.US,D,20250522,000000,5.65,5.65,5.04,5.52,389766,0
+CORZW.US,D,20250523,000000,5.2414,5.51,5.1604,5.33,145451,0
+CORZW.US,D,20250527,000000,5.6,5.8,5.53,5.78,1106939,0
+CORZW.US,D,20250528,000000,5.7001,5.7001,5.22,5.3891,172829,0
+CORZW.US,D,20250529,000000,5.58,5.58,4.98,5.25,192083,0
+CORZW.US,D,20250530,000000,5.18,5.42,5.13,5.2,159722,0
+CORZW.US,D,20250602,000000,5.25,5.48,5.06,5.43,332194,0
+CORZW.US,D,20250603,000000,5.5,6.15,5.25,6.11,1577512,0
+CORZW.US,D,20250604,000000,6.11,6.91,6.11,6.7606,481096,0
+CORZW.US,D,20250605,000000,6.85,6.98,5.96,6.21,374422,0
+CORZW.US,D,20250606,000000,6.24,6.8,6.24,6.43,250177,0
+CORZW.US,D,20250609,000000,6.43,6.94,6.23,6.87,437231,0
+CORZW.US,D,20250610,000000,6.99,7.05,6.67,6.97,137560,0
+CORZW.US,D,20250611,000000,6.51,6.95,6.48,6.52,165497,0
+CORZW.US,D,20250612,000000,6.39,6.77,6.35,6.38,35572,0
+CORZW.US,D,20250613,000000,6.2,6.5,6.02,6.18,118333,0
+CORZW.US,D,20250616,000000,6.2,6.4621,6.19,6.29,148025,0
+CORZW.US,D,20250617,000000,6.07,6.2,5.85,6.19,75580,0
+CORZW.US,D,20250618,000000,6.06,6.3744,5.9,6.15,172898,0
+CORZW.US,D,20250620,000000,6.31,6.31,5.91,6.14,240946,0
+CORZW.US,D,20250623,000000,5.75,5.98,5.27,5.71,210851,0
+CORZW.US,D,20250624,000000,5.89,6.47,5.88,6.43,222619,0
+CORZW.US,D,20250625,000000,6.64,6.77,6.31,6.49,142121,0
+CORZW.US,D,20250626,000000,6.46,10.6,6.1,10.13,2831071,0
+CORZW.US,D,20250627,000000,10.5,10.85,9.86,10.49,1041476,0
+CORZW.US,D,20250630,000000,10.49,11.01,10.37,10.84,464204,0
+CORZW.US,D,20250701,000000,10.64,11.3,10.46,10.99,1282775,0
+CORZW.US,D,20250702,000000,11.3,11.3,10.66,11.27,272520,0
+CORZW.US,D,20250703,000000,10.95,11.82,10.73,11.55,996997,0
+CORZW.US,D,20250707,000000,8.74,9.78,7.73,8.74,1555305,0
+CORZW.US,D,20250708,000000,8.75,9.16,7.58,7.87,1675861,0
+CORZW.US,D,20250709,000000,7.79,8,7.1,7.46,1041086,0
+CORZW.US,D,20250710,000000,7.15,7.8101,6.75,7.3,1600064,0
+CORZW.US,D,20250711,000000,7,7.28,6.72,6.76,757311,0
+CORZW.US,D,20250714,000000,6.71,7.58,6.71,7.48,1898116,0
+CORZW.US,D,20250715,000000,7.92,8.28,7.57,7.685,419169,0
+CORZW.US,D,20250716,000000,7.69,7.99,7.58,7.75,439396,0
+CORZW.US,D,20250717,000000,7.4,7.72,7.3,7.37,254903,0
+CORZW.US,D,20250718,000000,7.32,7.5,6.97,7.26,358531,0
+CORZW.US,D,20250721,000000,7.01,7.6416,7.01,7.16,422604,0
+CORZW.US,D,20250722,000000,7.16,7.45,6.8,7.29,737057,0
+CORZW.US,D,20250723,000000,7.4,7.4,7.17,7.29,331098,0
+CORZW.US,D,20250724,000000,7.14,7.58,7.14,7.4,731311,0
+CORZW.US,D,20250725,000000,7.06,7.71,7.06,7.62,689675,0
+CORZW.US,D,20250728,000000,7.44,7.6,7.29,7.54,286215,0
+CORZW.US,D,20250729,000000,7.44,7.44,6.8,7.075,595226,0
+CORZW.US,D,20250730,000000,7.15,7.22,6.68,6.93,379533,0
+CORZW.US,D,20250731,000000,6.96,7.75,6.96,7.36,278276,0
+CORZW.US,D,20250801,000000,6.93,7.04,6.6,6.63,487020,0
+CORZW.US,D,20250804,000000,6.25,7.53,6.25,7.53,135287,0
+CORZW.US,D,20250805,000000,7.6,7.95,7.39,7.88,335132,0
+CORZW.US,D,20250806,000000,7.85,8,7.65,8,627857,0
+CORZW.US,D,20250807,000000,8,8.34,7.9,8.23,536074,0
+CORZW.US,D,20250808,000000,8.07,8.4,7.94,8.31,614541,0
+CORZW.US,D,20250811,000000,8.12,8.71,8.12,8.35,275236,0
+CORZW.US,D,20250812,000000,8.35,8.91,8.21,8.84,711111,0
+CORZW.US,D,20250813,000000,8.36,8.46,7.2927,7.62,1404751,0
+CORZW.US,D,20250814,000000,7.35,7.96,7.08,7.59,233125,0
+CORZW.US,D,20250815,000000,7.36,8.51,7.36,8.05,385111,0
+CORZW.US,D,20250818,000000,8.245,8.48,8,8.3,121679,0
+CORZW.US,D,20250819,000000,7.63,8.27,7.63,8.11,562284,0
+CORZW.US,D,20250820,000000,7.85,7.859,7.41,7.8,1227868,0
+CORZW.US,D,20250821,000000,7.6,7.94,7.08,7.595,1254715,0
+CORZW.US,D,20250822,000000,7.62,8.2,7.42,7.42,866423,0
+CORZW.US,D,20250825,000000,7.25,7.9,7.25,7.63,592291,0
+CORZW.US,D,20250826,000000,7.54,8.07,7.54,7.97,253424,0
+CORZW.US,D,20250827,000000,7.95,8.21,7.88,8.135,778500,0
+CORZW.US,D,20250828,000000,8.21,8.76,8.21,8.35,2771211,0
+CORZW.US,D,20250829,000000,8.15,8.3,7.92,8.25,293669,0
+CORZW.US,D,20250902,000000,7.74,8.15,7.47,7.98,1192229,0
+CORZW.US,D,20250903,000000,7.62,8.06,7.48,7.59,500538,0
+CORZW.US,D,20250904,000000,7.5,7.67,7.35,7.59,214017,0
+CORZW.US,D,20250905,000000,7.75,7.815,6.89,7.43,1934744,0
+CORZW.US,D,20250908,000000,7.21,7.91,7.21,7.76,93436,0
+CORZW.US,D,20250909,000000,8.34,8.56,8.23,8.31,879521,0
+CORZW.US,D,20250910,000000,8.83,9.82,8.83,9.695,1405150,0
+CORZW.US,D,20250911,000000,9.6,9.83,9.22,9.23,1117506,0
+CORZW.US,D,20250912,000000,8.93,9.53,8.93,9.52,338199,0
+CORZW.US,D,20250915,000000,9.75,10.34,9.74,9.99,1079267,0
+CORZW.US,D,20250916,000000,9.79,10.17,9.72,9.83,146414,0
+CORZW.US,D,20250917,000000,9.68,10.21,9.65,9.93,511759,0
+CORZW.US,D,20250918,000000,9.82,10.4101,9.82,10.38,352948,0
+CORZW.US,D,20250919,000000,10.5,10.71,10.2,10.3,2006244,0
+CORZW.US,D,20250922,000000,9.96,10.83,9.77,10.74,832753,0
+CORZW.US,D,20250923,000000,10.81,11.02,10.379,10.64,700062,0
+CORZW.US,D,20250924,000000,10.64,10.7855,10.3479,10.53,317594,0
+CORZW.US,D,20250925,000000,10.16,11.25,10.16,10.45,599829,0
+CORZW.US,D,20250926,000000,10.51,10.54,9.88,10.5,299399,0
+CORZW.US,D,20250929,000000,10.51,11.01,10.51,10.91,754395,0
+CORZW.US,D,20250930,000000,11.4,11.98,11.26,11.63,930000,0
+CORZW.US,D,20251001,000000,11.41,11.74,11.27,11.69,1055311,0
+CORZW.US,D,20251002,000000,11.61,11.75,11.41,11.67,172528,0
+CORZW.US,D,20251003,000000,11.56,11.95,11.2907,11.45,617339,0
+CORZW.US,D,20251006,000000,11.41,11.96,11.38,11.55,860189,0
+CORZW.US,D,20251007,000000,11.46,11.82,10.26,10.69,708380,0
+CORZW.US,D,20251008,000000,10.72,11.34,10.58,11.08,214699,0
+CORZW.US,D,20251009,000000,10.97,11.67,10.86,11.65,652661,0
+CORZW.US,D,20251010,000000,11.87,12.77,11.75,12.06,870380,0
+CORZW.US,D,20251013,000000,12.42,12.84,12,12.57,1192772,0
+CORZW.US,D,20251014,000000,12.32,12.78,11.615,12.41,375662,0
+CORZW.US,D,20251015,000000,13,13.58,12.76,13.39,584135,0
+CORZW.US,D,20251016,000000,13.03,13.77,12.61,13.13,308083,0
+CORZW.US,D,20251017,000000,12.11,12.81,11.8,12.46,311956,0
+CORZW.US,D,20251020,000000,12.69,12.9,12.12,12.27,538559,0
+CORZW.US,D,20251021,000000,12.78,13.1182,11.95,12.63,1494667,0
+CORZW.US,D,20251022,000000,12.68,12.71,10.6,11.33,777463,0
+CORZW.US,D,20251023,000000,11.32,11.96,10.44,11.6,287624,0
+CORZW.US,D,20251024,000000,11.98,13,11.98,12.85,722723,0
+CORZW.US,D,20251027,000000,12.61,13.4,12.4499,13.37,763455,0
+CORZW.US,D,20251028,000000,13.48,14.48,13.44,13.56,749122,0
+CORZW.US,D,20251029,000000,14,14.3722,13.53,14.2,804993,0
+CORZW.US,D,20251030,000000,13.73,15.52,13.45,14.13,999510,0
+CORZW.US,D,20251031,000000,15.25,15.64,14.5,14.96,612183,0
+CORZW.US,D,20251103,000000,16,16.86,15.3099,16.24,829839,0
+CORZW.US,D,20251104,000000,15.08,16.17,14.88,15.15,137807,0
+CORZW.US,D,20251105,000000,15.41,15.84,14.85,15.08,176345,0
+CORZW.US,D,20251106,000000,15.17,15.17,13.38,13.95,644545,0
+CORZW.US,D,20251107,000000,12.97,13.95,12.6,13.65,109488,0
+CORZW.US,D,20251110,000000,14.1,14.56,12.44,12.74,411961,0
+CORZW.US,D,20251111,000000,11.79,12,10.33,10.9,556819,0
+CORZW.US,D,20251112,000000,10.8,11.4,9.645,10.16,1564318,0
+CORZW.US,D,20251113,000000,9.67,9.89,8.83,9.03,1144203,0
+CORZW.US,D,20251114,000000,8.87,9.75,8.16,8.8,362077,0
+CORZW.US,D,20251117,000000,8.44,9.23,8.26,8.74,989577,0
+CORZW.US,D,20251118,000000,8.76,9.78,8.405,9.26,228227,0
+CORZW.US,D,20251119,000000,10.31,10.31,8.89,9.34,532109,0
+CORZW.US,D,20251120,000000,10.35,10.53,8.88,9.09,446116,0
+CORZW.US,D,20251121,000000,8.93,9.19,7.9,8.67,577991,0
+CORZW.US,D,20251124,000000,9.09,9.76,8.74,9.49,317749,0
+CORZW.US,D,20251125,000000,9.41,9.41,8.49,9.3,563194,0
+CORZW.US,D,20251126,000000,9.3,10.25,9.3,9.89,501613,0
+CORZW.US,D,20251128,000000,10.02,10.79,10.02,10.77,241168,0
+CORZW.US,D,20251201,000000,10.11,10.63,10.03,10.43,190996,0
+CORZW.US,D,20251202,000000,10.21,10.77,9.63,9.63,28916,0
+CORZW.US,D,20251203,000000,9.38,10.51,9.323,10.375,56235,0
+CORZW.US,D,20251204,000000,10.25,11.11,10.25,10.86,208507,0
+CORZW.US,D,20251205,000000,10.43,10.91,10.37,10.81,251035,0
+CORZW.US,D,20251208,000000,10.82,11.56,10.82,11.26,321632,0
+CORZW.US,D,20251209,000000,10.92,11.63,10.81,11.14,368597,0
+CORZW.US,D,20251210,000000,11.05,11.45,10.73,10.99,152862,0
+CORZW.US,D,20251211,000000,10.44,11.15,10.17,11.13,130173,0
+CORZW.US,D,20251212,000000,10.84,11.35,10.12,10.21,131420,0
+CORZW.US,D,20251215,000000,10.25,10.25,8.88,9.02,753809,0
+CORZW.US,D,20251216,000000,9.03,9.03,8.12,8.67,1012939,0
+CORZW.US,D,20251217,000000,8.67,9.27,7.38,7.52,396351,0
+CORZW.US,D,20251218,000000,8.48,8.8,8.28,8.53,123468,0
+CORZW.US,D,20251219,000000,8.93,9.71,8.86,9.45,355655,0
+CORZW.US,D,20251222,000000,9.55,9.99,9.53,9.58,87470,0
+CORZW.US,D,20251223,000000,9.28,9.78,9.2,9.23,16281,0
+CORZW.US,D,20251224,000000,9.04,9.42,9.04,9.34,33951,0
+CORZW.US,D,20251226,000000,9.29,9.29,9.05,9.135,79480,0
+CORZW.US,D,20251229,000000,8.94,9.45,8.71,8.89,30426,0
+CORZW.US,D,20251230,000000,8.89,9,8.32,8.47,85870,0
+CORZW.US,D,20251231,000000,8.65,8.7,8.36,8.46,83653,0
+CORZW.US,D,20260102,000000,8.48,11.72,8.48,9.9,376743,0
+CORZW.US,D,20260105,000000,10.22,10.76,10.13,10.54,163193,0
+CORZW.US,D,20260106,000000,10.7,10.99,10.4,10.61,267258,0
+CORZW.US,D,20260107,000000,10.26,10.55,10.07,10.08,184108,0
+CORZW.US,D,20260108,000000,10.09,10.5,9.22,10.38,174667,0
+CORZW.US,D,20260109,000000,10.13,11.01,10.13,10.85,236656,0
+CORZW.US,D,20260112,000000,10.77,11.57,10.75,11.11,193293,0
+CORZW.US,D,20260113,000000,11.55,11.77,11.05,11.6,91726,0
+CORZW.US,D,20260114,000000,11.39,11.8,11.2,11.52,221475,0
+CORZW.US,D,20260115,000000,11.86,12.19,11.26,11.64,433795,0
+CORZW.US,D,20260116,000000,11.6,12.53,11.59,12.46,200866,0
+CORZW.US,D,20260120,000000,11.58,12.08,11.4,11.97,367139,0
+CORZW.US,D,20260121,000000,12.03,12.65,11.49,11.93,282369,0
+CORZW.US,D,20260122,000000,12.37,12.46,11.47,11.65,171876,0
+CORZW.US,D,20260123,000000,11.37,12.72,11.155,12.41,160171,0
+CORZW.US,D,20260126,000000,12.46,13.19,12.3,12.57,909046,0
+CORZW.US,D,20260127,000000,12.8,13.53,12.59,13.47,731440,0
+CORZW.US,D,20260128,000000,13.61,13.61,12.91,13.05,240195,0
+CORZW.US,D,20260129,000000,12.88,12.93,11.82,12.4,159662,0
+CORZW.US,D,20260130,000000,12.1005,12.4,11.33,11.65,64425,0
+CORZW.US,D,20260202,000000,11.32,12.01,11,11.43,280838,0
+CORZW.US,D,20260203,000000,11.5,12.17,10.39,11.29,313947,0
+CORZW.US,D,20260204,000000,10.59,10.89,9.4,9.87,450799,0
+CORZW.US,D,20260205,000000,9.54,9.9,8.53,8.58,326400,0
+CORZW.US,D,20260206,000000,9.4,10.605,9.378291,10.47,107960,0
+CORZW.US,D,20260209,000000,10.22,12.23,10.22,12.09,255564,0
+CORZW.US,D,20260210,000000,12.1,12.66,11.725,11.88,227583,0
+CORZW.US,D,20260211,000000,11.545,12.04,11.17,11.75,129191,0
+CORZW.US,D,20260212,000000,11.73,11.99,10.88,11.17,181100,0
+CORZW.US,D,20260213,000000,11.1,12.05,11.1,11.33,158693,0
+CORZW.US,D,20260217,000000,10.95,11.49,10.14,10.87,140761,0
+CORZW.US,D,20260218,000000,10.93,11.45,10.65,10.81,46818,0
diff --git a/daily/us/nasdaq stocks/1/cpop.us.txt b/daily/us/nasdaq stocks/1/cpop.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2bf3a88c155d3f0279d34e3455e6c0650b12f265
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cpop.us.txt	
@@ -0,0 +1,1165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPOP.US,D,20210630,000000,122.6,348.7,122.6,303,357830,0
+CPOP.US,D,20210701,000000,600.943,780,483,599,653095.3,0
+CPOP.US,D,20210702,000000,697,707.5,460.2,534,246443.2,0
+CPOP.US,D,20210706,000000,439.2,475.2,315.3,315.4,135052.8,0
+CPOP.US,D,20210707,000000,381.167,382.319,230.1,262.6,290921.2,0
+CPOP.US,D,20210708,000000,233.1,235.5,185.118,196,194011.3,0
+CPOP.US,D,20210709,000000,181,230,180,180.2,155059.8,0
+CPOP.US,D,20210712,000000,184.6,184.7,141.1,152.4,104518.2,0
+CPOP.US,D,20210713,000000,138.776,154,103,112.3,731537.6,0
+CPOP.US,D,20210714,000000,119.4,119.4,93.1,98.4,378526.4,0
+CPOP.US,D,20210715,000000,92,112.1,90.4,94.3,832249.9,0
+CPOP.US,D,20210716,000000,94.2,98.8,85.5,87,393836.2,0
+CPOP.US,D,20210719,000000,76.6,78.8,66.6,68.5,474738.4,0
+CPOP.US,D,20210720,000000,70.8,87.7,65.7,74.8,1869029.8,0
+CPOP.US,D,20210721,000000,71.6,92.4,70.6,80.8,708071.4,0
+CPOP.US,D,20210722,000000,81.5,90,71,72.4,374740,0
+CPOP.US,D,20210723,000000,71.1,71.1,60.53,62,199071.7,0
+CPOP.US,D,20210726,000000,58,61.714,50.5,53.2,162142.2,0
+CPOP.US,D,20210727,000000,53.7,56.6,48,49.5,172132.9,0
+CPOP.US,D,20210728,000000,51.1,60,50.8,60,248779.8,0
+CPOP.US,D,20210729,000000,64,64.8,57.1,58.8,255317.9,0
+CPOP.US,D,20210730,000000,55.5,59.1,53.5,57,72572.7,0
+CPOP.US,D,20210802,000000,57,59,52.5,55,90191.4,0
+CPOP.US,D,20210803,000000,54.5,55.3,51.2,53.4,77737.8,0
+CPOP.US,D,20210804,000000,53.1,55.5,49.4,50.9,145145.7,0
+CPOP.US,D,20210805,000000,50.2,55.8,48.4,52.3,208085.4,0
+CPOP.US,D,20210806,000000,51,52,50.1,50.2,45476.8,0
+CPOP.US,D,20210809,000000,50,53,49.8,52,92432.2,0
+CPOP.US,D,20210810,000000,52,52.356,48,49,112050.7,0
+CPOP.US,D,20210811,000000,49,49.3,46.1,47.3,51258.6,0
+CPOP.US,D,20210812,000000,47.59,47.59,44.4,45.1,55117.2,0
+CPOP.US,D,20210813,000000,43.2,43.45,39.2,40.5,86460.6,0
+CPOP.US,D,20210816,000000,39,40.5,36.5,37.2,60122.5,0
+CPOP.US,D,20210817,000000,37.2,41.9,37.2,39.3,177839,0
+CPOP.US,D,20210818,000000,37.9,39.1,36.6,37.1,116427.3,0
+CPOP.US,D,20210819,000000,36.1,43.3,35.1,38.8,233581.3,0
+CPOP.US,D,20210820,000000,38.6,39.899,36.5,36.9,84211.4,0
+CPOP.US,D,20210823,000000,38.5,41.2,37.5,41,95898.9,0
+CPOP.US,D,20210824,000000,41.1,44.4,40.4,41.9,121277.2,0
+CPOP.US,D,20210825,000000,47.7,47.7,42.6,44.8,1728914.5,0
+CPOP.US,D,20210826,000000,43.7,43.8,39.7,40.5,204668.6,0
+CPOP.US,D,20210827,000000,40.2,41.5,38.807,40.7,72227.2,0
+CPOP.US,D,20210830,000000,40,40,37.5,39.5,50297.7,0
+CPOP.US,D,20210831,000000,39.2,42.5,39,41.3,78834.7,0
+CPOP.US,D,20210901,000000,40.5,43.3,40.161,42,60558.3,0
+CPOP.US,D,20210902,000000,41.5,42.8,41.4,41.8,39125.9,0
+CPOP.US,D,20210903,000000,41,41.9,40.323,40.8,44894.5,0
+CPOP.US,D,20210907,000000,40.7,41.5,39.1,40,66191.7,0
+CPOP.US,D,20210908,000000,39.374,40,37.66,38.8,54859.5,0
+CPOP.US,D,20210909,000000,38.5,40.2,37.8,39.9,43158,0
+CPOP.US,D,20210910,000000,39.3,39.4,37.9,38.2,41080,0
+CPOP.US,D,20210913,000000,38.1,38.339,35.7,36,47630.2,0
+CPOP.US,D,20210914,000000,36.7,36.731,33.8,34,32846.8,0
+CPOP.US,D,20210915,000000,33.4,34,32.1,32.6,41972.1,0
+CPOP.US,D,20210916,000000,32,33.3,31.8,33,22209.2,0
+CPOP.US,D,20210917,000000,33.5,33.539,31.851,32.5,30274.8,0
+CPOP.US,D,20210920,000000,31,31.3,29.4,29.8,41744.7,0
+CPOP.US,D,20210921,000000,29.8,30.6,29.799,30,31150.7,0
+CPOP.US,D,20210922,000000,31,31.36,30.201,30.8,24703.9,0
+CPOP.US,D,20210923,000000,30.6,31.1,30.2,30.5,17569.8,0
+CPOP.US,D,20210924,000000,30.1,30.4,28.1,28.8,39837,0
+CPOP.US,D,20210927,000000,28.7,29.88,28.6,29.4,22107.9,0
+CPOP.US,D,20210928,000000,28.6,29.3,27.868,28.2,25309.3,0
+CPOP.US,D,20210929,000000,27.8,35,27.8,30.3,531567.8,0
+CPOP.US,D,20210930,000000,30,30.6,28.325,30.3,67101.1,0
+CPOP.US,D,20211001,000000,30.9,31,28.8,29.7,23308.5,0
+CPOP.US,D,20211004,000000,29.2,29.699,26.8,27.6,45569,0
+CPOP.US,D,20211005,000000,27.3,28.3,27.269,27.8,27176.5,0
+CPOP.US,D,20211006,000000,27.1,27.657,26.95,27.5,16751.8,0
+CPOP.US,D,20211007,000000,27.6,29.1,27.587,28.9,19264.9,0
+CPOP.US,D,20211008,000000,28.5,29.6,28.5,29.3,13255.2,0
+CPOP.US,D,20211011,000000,28.9,30,28.9,29.2,14645.7,0
+CPOP.US,D,20211012,000000,29.1,29.55,28.6,29,3585.1,0
+CPOP.US,D,20211013,000000,29,29.2,28.4,28.9,6662.1,0
+CPOP.US,D,20211014,000000,29.3,30,28.489,30,18323.2,0
+CPOP.US,D,20211015,000000,30,30,29.1,29.2,8905.8,0
+CPOP.US,D,20211018,000000,29.05,29.5,27,28.391,19176.7,0
+CPOP.US,D,20211019,000000,28.8,29.7,28.057,29.4,11119.8,0
+CPOP.US,D,20211020,000000,29.6,31.6,28.6,30.8,30465,0
+CPOP.US,D,20211021,000000,30.3,35.8,30.3,31.4,175179.3,0
+CPOP.US,D,20211022,000000,30.413,34.4,28.4,28.9,115863.8,0
+CPOP.US,D,20211025,000000,29.2,30,28.3,28.7,31827.3,0
+CPOP.US,D,20211026,000000,29.5,29.8,28.2,28.3,27293.2,0
+CPOP.US,D,20211027,000000,28.6,35.3,28.5,32.8,319773.1,0
+CPOP.US,D,20211028,000000,31.85,32.4,29.91,32.2,69752.3,0
+CPOP.US,D,20211029,000000,32.2,43.3,31.4,33.6,837488.7,0
+CPOP.US,D,20211101,000000,32.3,37.6,31.1,31.5,220766.8,0
+CPOP.US,D,20211102,000000,31.4,32.4,28.8,29,75735.5,0
+CPOP.US,D,20211103,000000,29.082,30.386,29,29.7,38729.5,0
+CPOP.US,D,20211104,000000,29.5,30,28.5,29.4,33126.6,0
+CPOP.US,D,20211105,000000,29.1,29.7,28.2,28.3,29487.6,0
+CPOP.US,D,20211108,000000,28.9,29.2,28,29.15,20187.8,0
+CPOP.US,D,20211109,000000,28.7,29.2,28.1,28.5,15598.4,0
+CPOP.US,D,20211110,000000,29.137,29.2,27.3,28.6,53333.2,0
+CPOP.US,D,20211111,000000,28.2,28.6,27.701,28,28562.7,0
+CPOP.US,D,20211112,000000,28.1,28.883,27.6,28.6,25447.5,0
+CPOP.US,D,20211115,000000,28.7,29.2,27.9,28.1,16234.2,0
+CPOP.US,D,20211116,000000,28.2,28.5,27.1,27.8,19913,0
+CPOP.US,D,20211117,000000,27.5,27.812,26.5,27.1,20034,0
+CPOP.US,D,20211118,000000,26.7,27.046,23.3,23.5,58676.8,0
+CPOP.US,D,20211119,000000,23.8,24.2,23.4,23.6,13721.5,0
+CPOP.US,D,20211122,000000,23.8,24.199,21.2,22.1,27374.3,0
+CPOP.US,D,20211123,000000,22.1,23,21.5,21.9,13162.2,0
+CPOP.US,D,20211124,000000,21.8,22.557,21.65,22.3,15226.9,0
+CPOP.US,D,20211126,000000,21.3,22.2,21,21.3,12040.1,0
+CPOP.US,D,20211129,000000,21.2,21.7,20.7,21.5,19217.4,0
+CPOP.US,D,20211130,000000,21.8,21.998,19.6,20.5,18258.2,0
+CPOP.US,D,20211201,000000,20.217,20.995,18.5,19.5,14445.4,0
+CPOP.US,D,20211202,000000,18.9,20,17.3,18.5,35983.9,0
+CPOP.US,D,20211203,000000,18.7,18.8,16.7,16.7,20475.3,0
+CPOP.US,D,20211206,000000,16.3,18.999,15.9,17.6,42960.7,0
+CPOP.US,D,20211207,000000,18.9,19.362,17.8,17.9,22078.9,0
+CPOP.US,D,20211208,000000,18.3,21.1,17.9,20.1,41234.3,0
+CPOP.US,D,20211209,000000,20.1,20.599,19.1,19.3,18979.7,0
+CPOP.US,D,20211210,000000,19.2,19.9,19,19,8532.2,0
+CPOP.US,D,20211213,000000,19.4,19.4,17.8,18.2,9685.9,0
+CPOP.US,D,20211214,000000,17.6,18.196,16.3,17.1,8558.1,0
+CPOP.US,D,20211215,000000,16.9,17.55,15.7,16.9,10916,0
+CPOP.US,D,20211216,000000,17,17.534,16.5,16.7,6738.5,0
+CPOP.US,D,20211217,000000,16.5,18.4,15.7,17.5,13408.4,0
+CPOP.US,D,20211220,000000,16.9,17,15.7,16,14586.7,0
+CPOP.US,D,20211221,000000,16.1,16.6,15.8,16.4,15698.8,0
+CPOP.US,D,20211222,000000,16,17.3,16,16.7,8115.3,0
+CPOP.US,D,20211223,000000,16.9,17.7,15.7,17.1,14167.9,0
+CPOP.US,D,20211227,000000,16.9,17.8,16.401,17,10619.4,0
+CPOP.US,D,20211228,000000,16.8,26.999,16.8,23.1,8365858.7,0
+CPOP.US,D,20211229,000000,27.1,34.6,25.7,32.6,13942641.6,0
+CPOP.US,D,20211230,000000,29.78,30.8,26.3,28.9,1401696.4,0
+CPOP.US,D,20211231,000000,28.3,37.6,27.9,36.3,2369937.4,0
+CPOP.US,D,20220103,000000,34,37.2,32.3,32.5,541500.3,0
+CPOP.US,D,20220104,000000,33,34,27.5,28.7,307661.6,0
+CPOP.US,D,20220105,000000,28,29.8,25.3,25.7,123815.2,0
+CPOP.US,D,20220106,000000,26,26,22.5,23.4,78846.7,0
+CPOP.US,D,20220107,000000,22.9,25.376,22.2,22.2,70464,0
+CPOP.US,D,20220110,000000,22,22,19.9,21.3,63296.5,0
+CPOP.US,D,20220111,000000,21.3,25.1,21.1,23.7,111515.2,0
+CPOP.US,D,20220112,000000,24.4,24.8,20.25,20.5,106219.8,0
+CPOP.US,D,20220113,000000,20.5,20.8,17.402,17.7,99088.1,0
+CPOP.US,D,20220114,000000,17.9,20.2,16.9,17.2,120771.6,0
+CPOP.US,D,20220118,000000,17.4,17.42,16.1,16.1,63017.3,0
+CPOP.US,D,20220119,000000,16.2,16.6,15.3,15.6,56609.4,0
+CPOP.US,D,20220120,000000,16,16.4,15,15.2,69804.6,0
+CPOP.US,D,20220121,000000,14.8,15.446,13.9,13.9,49479.4,0
+CPOP.US,D,20220124,000000,13.3,16.4,12.2,15.7,69633.9,0
+CPOP.US,D,20220125,000000,14.5,15.6,13.701,14,40121.4,0
+CPOP.US,D,20220126,000000,14.4,14.9,13.6,13.7,25175.6,0
+CPOP.US,D,20220127,000000,13.6,14.5,12.6,13.1,33318.2,0
+CPOP.US,D,20220128,000000,13.7,14,13.019,13.5,20193.1,0
+CPOP.US,D,20220131,000000,13.6,14.4,13.4,14.2,19241.5,0
+CPOP.US,D,20220201,000000,14.32,16.2,14.2,15.7,37021.7,0
+CPOP.US,D,20220202,000000,16,16.2,14.702,15.2,26746.3,0
+CPOP.US,D,20220203,000000,14.7,15.092,13.8,14,18643,0
+CPOP.US,D,20220204,000000,13.8,15.25,13.6,14.9,25248.2,0
+CPOP.US,D,20220207,000000,14.909,16.4,14.9,16.1,50467.6,0
+CPOP.US,D,20220208,000000,16.1,16.4,15.7,16,16107.2,0
+CPOP.US,D,20220209,000000,16.1,17.2,16,16.6,23354.4,0
+CPOP.US,D,20220210,000000,16.4,17.1,16.2,16.8,16846.7,0
+CPOP.US,D,20220211,000000,17,17.1,15,15.3,15731.3,0
+CPOP.US,D,20220214,000000,15.2,15.8,14.96,15.4,7372.5,0
+CPOP.US,D,20220215,000000,16,16.1,15.3,15.9,9334.6,0
+CPOP.US,D,20220216,000000,16,16.126,15.1,15.8,8755.2,0
+CPOP.US,D,20220217,000000,15.4,15.9,14.7,14.7,9263,0
+CPOP.US,D,20220218,000000,14.9,14.9,14.154,14.2,7379.2,0
+CPOP.US,D,20220222,000000,13.8,14.3,13.3,13.9,6981,0
+CPOP.US,D,20220223,000000,13.9,14.8,13.2,13.4,7448.4,0
+CPOP.US,D,20220224,000000,12.3,13.8,12,13.6,11839.2,0
+CPOP.US,D,20220225,000000,13.4,14.8,13.354,14.1,7707.3,0
+CPOP.US,D,20220228,000000,14.1,14.8,13.52,13.8,4983,0
+CPOP.US,D,20220301,000000,13.6,14.4,13.001,14.2,4813.2,0
+CPOP.US,D,20220302,000000,14.094,14.3,13.3,13.4,16150.2,0
+CPOP.US,D,20220303,000000,13.7,13.782,12.6,12.6,8796.1,0
+CPOP.US,D,20220304,000000,12.2,12.8,12.2,12.5,7727.8,0
+CPOP.US,D,20220307,000000,12.3,12.386,11,11.5,23584.1,0
+CPOP.US,D,20220308,000000,11.2,12.3,11.132,11.8,11812.5,0
+CPOP.US,D,20220309,000000,12.3,12.9,11.9,12.7,7240,0
+CPOP.US,D,20220310,000000,12.1,17.7,11.8,15.7,246847.3,0
+CPOP.US,D,20220311,000000,15,15.455,12.9,12.9,44936,0
+CPOP.US,D,20220314,000000,12.6,12.896,12.2,12.6,8531.8,0
+CPOP.US,D,20220315,000000,12.6,14.5,12.5,13.3,31097,0
+CPOP.US,D,20220316,000000,15.1,16,14.102,14.7,94358.6,0
+CPOP.US,D,20220317,000000,13.5,14.5,13,14.2,21640.2,0
+CPOP.US,D,20220318,000000,14.1,14.9,13.8,14.2,53742,0
+CPOP.US,D,20220321,000000,13.8,14.4,13.15,13.55,26469.8,0
+CPOP.US,D,20220322,000000,13.6,16.3,13.5,15.3,84244.1,0
+CPOP.US,D,20220323,000000,15.1,15.4,14,14.7,46776,0
+CPOP.US,D,20220324,000000,14.7,16.4,14.7,15.7,37273.5,0
+CPOP.US,D,20220325,000000,15.9,18.827,15.5,16.6,178975,0
+CPOP.US,D,20220328,000000,16.2,17.4,15.1,15.2,54720.6,0
+CPOP.US,D,20220329,000000,15.3,15.6,14.523,15.2,24997.2,0
+CPOP.US,D,20220330,000000,15.5,15.5,14.501,14.645,15858.6,0
+CPOP.US,D,20220331,000000,14.8,15,14.1,14.1,16834.6,0
+CPOP.US,D,20220401,000000,14.5,15,13.7,14.6,19278.8,0
+CPOP.US,D,20220404,000000,14.5,14.8,13.7,14.5,36131.3,0
+CPOP.US,D,20220405,000000,14.1,14.4,13.7,13.7,13911.1,0
+CPOP.US,D,20220406,000000,13.7,14.5,13.578,14.5,17813.9,0
+CPOP.US,D,20220407,000000,14.6,14.62,13,13.4,43581.7,0
+CPOP.US,D,20220408,000000,14.6,14.9,13.1,13.3,21457.5,0
+CPOP.US,D,20220411,000000,13.1,13.9,12.6,12.7,29473.8,0
+CPOP.US,D,20220412,000000,12.538,12.7,12.2,12.2,15559.4,0
+CPOP.US,D,20220413,000000,12.2,12.8,11.882,12.5,12580.2,0
+CPOP.US,D,20220414,000000,12.4,12.4,11.5,12.1,24787.1,0
+CPOP.US,D,20220418,000000,12.5,12.6,11.8,11.9,15476.3,0
+CPOP.US,D,20220419,000000,11.9,12.3,11.2,12.3,19223,0
+CPOP.US,D,20220420,000000,12.1,12.2,11.6,11.6,6680.6,0
+CPOP.US,D,20220421,000000,12,12,11.3,11.7,20110.2,0
+CPOP.US,D,20220422,000000,11.9,12,11.2,11.2,6705.1,0
+CPOP.US,D,20220425,000000,11.2,11.32,10.6,10.7,14828.7,0
+CPOP.US,D,20220426,000000,10.7,11.099,10,10.3,14856.8,0
+CPOP.US,D,20220427,000000,10.2,11.126,10,10.473,12505.8,0
+CPOP.US,D,20220428,000000,10.404,10.845,10,10.5,12547.9,0
+CPOP.US,D,20220429,000000,10.2,10.9,10.1,10.3,13669.1,0
+CPOP.US,D,20220502,000000,10.6,10.6,9.9,10.2,8774.7,0
+CPOP.US,D,20220503,000000,10.434,10.5,9.801,10,7747,0
+CPOP.US,D,20220504,000000,10.283,10.3,9.371,9.9,6533.2,0
+CPOP.US,D,20220505,000000,9.48,10.1,9.48,9.953,48958.3,0
+CPOP.US,D,20220506,000000,9.8,10.276,9.15,9.15,8394.4,0
+CPOP.US,D,20220509,000000,9,9.199,8.5,8.699,18413.7,0
+CPOP.US,D,20220510,000000,8.7,9.29,8.015,8.399,16773.2,0
+CPOP.US,D,20220511,000000,8.3,8.626,7.5,7.654,10528.6,0
+CPOP.US,D,20220512,000000,7.424,8.199,7.201,7.927,4463.1,0
+CPOP.US,D,20220513,000000,8.161,8.505,7.59,7.97,12707,0
+CPOP.US,D,20220516,000000,8.0405,8.443,7.58101,7.85049,4689.9,0
+CPOP.US,D,20220517,000000,8,8.5,7.9505,8.4,13020.4,0
+CPOP.US,D,20220518,000000,8,8.794,8,8.7,6094.3,0
+CPOP.US,D,20220519,000000,8.766,12,8.5,11.1,78921,0
+CPOP.US,D,20220520,000000,10.8,11.5,9.1,9.798,24926.9,0
+CPOP.US,D,20220523,000000,10.2,10.5,9.601,10.4,9293.1,0
+CPOP.US,D,20220524,000000,10,10,9.4,10,3484.9,0
+CPOP.US,D,20220525,000000,9.6,10.594,9.5,10.1,3667,0
+CPOP.US,D,20220526,000000,10.204,10.3,10,10.3,2758.6,0
+CPOP.US,D,20220527,000000,10.1,10.8,10.1,10.5,9408.8,0
+CPOP.US,D,20220531,000000,10.98,13.5,10.7,12.8,71091.3,0
+CPOP.US,D,20220601,000000,12.7,13.2,12.1,12.9,14377.5,0
+CPOP.US,D,20220602,000000,12.7,13.3,11.9,13,10236.3,0
+CPOP.US,D,20220603,000000,13,13.8,13,13.7,13377.1,0
+CPOP.US,D,20220606,000000,13.9,13.9,13,13.5,7316.9,0
+CPOP.US,D,20220607,000000,13.8,13.8,13,13.4,6565.7,0
+CPOP.US,D,20220608,000000,14,16.3,14,15.5,50931.3,0
+CPOP.US,D,20220609,000000,15.4,17.9,15.4,15.8,62818.9,0
+CPOP.US,D,20220610,000000,15.1,15.8,14.3,14.4,24361.2,0
+CPOP.US,D,20220613,000000,14.7,14.799,13.4,13.6,11064.5,0
+CPOP.US,D,20220614,000000,13.5,13.5,12.591,12.8,4277.7,0
+CPOP.US,D,20220615,000000,12.5,14.06,12.5,13,3110.7,0
+CPOP.US,D,20220616,000000,13.2,13.5,12.632,13.1,3813.2,0
+CPOP.US,D,20220617,000000,13.1,14.142,13.1,13.8,4530.6,0
+CPOP.US,D,20220621,000000,13.5,14.946,13.5,14.1,9471,0
+CPOP.US,D,20220622,000000,14.5,15,13.738,14.4,19107.3,0
+CPOP.US,D,20220623,000000,14.8,15.5,13.5,14.6,11918.4,0
+CPOP.US,D,20220624,000000,14.6,14.9,14.4,14.601,4726.6,0
+CPOP.US,D,20220627,000000,14.6,14.9,14.1,14.2,4978.4,0
+CPOP.US,D,20220628,000000,14,14.9,14,14.492,7227.5,0
+CPOP.US,D,20220629,000000,14.3,14.7,13.3,14.4,1727,0
+CPOP.US,D,20220630,000000,13.7,16.4,13.7,15.1,12635.5,0
+CPOP.US,D,20220701,000000,14.792,16.4,14.3,15.1,20682,0
+CPOP.US,D,20220705,000000,14.6,15.9,14.001,15.9,13017.8,0
+CPOP.US,D,20220706,000000,15.6,15.974,15.1,15.55,4345.7,0
+CPOP.US,D,20220707,000000,15.2,16.8,15.1,16,11364.8,0
+CPOP.US,D,20220708,000000,16.1,16.4,15.201,15.9,4726.8,0
+CPOP.US,D,20220711,000000,15.5,16.4,15.5,16.1,3575.5,0
+CPOP.US,D,20220712,000000,16.1,16.3,15.6,16,7104.3,0
+CPOP.US,D,20220713,000000,15.9,16.6,15.5,15.8,5880.1,0
+CPOP.US,D,20220714,000000,16.5,17.5,16,16.2,9973,0
+CPOP.US,D,20220715,000000,16.8,17,16,16.1,2536.3,0
+CPOP.US,D,20220718,000000,16.1,17.5,16,16.7,7281,0
+CPOP.US,D,20220719,000000,16.8,17,16.2,16.55,5031.2,0
+CPOP.US,D,20220720,000000,16.395,16.538,16.1,16.2,3910.4,0
+CPOP.US,D,20220721,000000,17,17,16.071,16.4,7051.6,0
+CPOP.US,D,20220722,000000,16.8,16.8,16.1,16.4,3844.9,0
+CPOP.US,D,20220725,000000,15.4,16,14.9,15.1,5818.4,0
+CPOP.US,D,20220726,000000,14.2,14.953,14.1,14.1,4368,0
+CPOP.US,D,20220727,000000,13.6,14.6,13.5,14.6,6576,0
+CPOP.US,D,20220728,000000,14.9,15.5,14.033,14.7,3052.6,0
+CPOP.US,D,20220729,000000,14,15,14,14.7,2701.1,0
+CPOP.US,D,20220801,000000,14.6,15,14.009,14.9,3746.3,0
+CPOP.US,D,20220802,000000,14.6,15.4,14.4,15,6043.8,0
+CPOP.US,D,20220803,000000,14.7,15.4,14.404,15.3,3684.2,0
+CPOP.US,D,20220804,000000,14.8,15.5,14.1,14.3,6106.9,0
+CPOP.US,D,20220805,000000,14.4,22,14.045,17.2,279050.6,0
+CPOP.US,D,20220808,000000,17.1,17.5,15.4,15.9,29107.4,0
+CPOP.US,D,20220809,000000,15.5,15.89,14.506,14.9,6791.6,0
+CPOP.US,D,20220810,000000,15.1,17,14.536,15.1,7546,0
+CPOP.US,D,20220811,000000,14.9,15.4,14.8,15.3,8823.5,0
+CPOP.US,D,20220812,000000,15.1,15.425,14.8,15.3,3365.1,0
+CPOP.US,D,20220815,000000,15.3,15.3,14.5,15.1,3945.6,0
+CPOP.US,D,20220816,000000,15.4,15.4,14,14.98,5991,0
+CPOP.US,D,20220817,000000,14.8,14.8,13,14.1,5152.3,0
+CPOP.US,D,20220818,000000,14,14.4,13.8,14.28,1317.3,0
+CPOP.US,D,20220819,000000,14,14.6,13.1,14,19238.9,0
+CPOP.US,D,20220822,000000,14.2,14.5,13,14,10822.5,0
+CPOP.US,D,20220823,000000,14,15.6,13.3,13.9,14882.4,0
+CPOP.US,D,20220824,000000,13.7,14.4,13.5,14.4,4801.9,0
+CPOP.US,D,20220825,000000,14,14.2,13.5,14.1,3595.7,0
+CPOP.US,D,20220826,000000,14,14,13.2,13.45,3709.1,0
+CPOP.US,D,20220829,000000,13.25,13.3,12.5,12.6,11594.7,0
+CPOP.US,D,20220830,000000,12.2,12.847,12.1,12.4,2355.3,0
+CPOP.US,D,20220831,000000,12.2,12.735,11.7,12.5,19024.6,0
+CPOP.US,D,20220901,000000,12.1,12.5,11.5,12.1,3391.9,0
+CPOP.US,D,20220902,000000,11.6,12.2,11.6,12,1127.6,0
+CPOP.US,D,20220906,000000,11.7,12,11.2,11.3,1491.9,0
+CPOP.US,D,20220907,000000,11.1,11.8,11.1,11.8,325.8,0
+CPOP.US,D,20220908,000000,11.5,12.2,11.301,11.7,1541.4,0
+CPOP.US,D,20220909,000000,11.7,12.2,11.7,12.2,1215.6,0
+CPOP.US,D,20220912,000000,12.3,12.3,12,12.2,1689.6,0
+CPOP.US,D,20220913,000000,11.7,12.55,11.3,11.6,17248.7,0
+CPOP.US,D,20220914,000000,11.3,11.4,11.2,11.3,3721.6,0
+CPOP.US,D,20220915,000000,11.3,11.4,11.1,11.3,32994.3,0
+CPOP.US,D,20220916,000000,11.2,11.75,11.1,11.5,2769.3,0
+CPOP.US,D,20220919,000000,11.1,11.4,10.7,11,3998.7,0
+CPOP.US,D,20220920,000000,10.729,11.49,10.729,11,766.8,0
+CPOP.US,D,20220921,000000,10.601,12,10.601,11.5,1674.5,0
+CPOP.US,D,20220922,000000,11.3,11.3,10.5,10.5,1237.7,0
+CPOP.US,D,20220923,000000,10.5,10.5,9.6,9.976,3523.9,0
+CPOP.US,D,20220926,000000,9.904,10.4,9.478,10.3,2416.6,0
+CPOP.US,D,20220927,000000,9.9,11.4,9.9,10.6,1008.2,0
+CPOP.US,D,20220928,000000,10.4,10.705,10.156,10.4,369.3,0
+CPOP.US,D,20220929,000000,10,10.51,10,10.2,1244.5,0
+CPOP.US,D,20220930,000000,11.1,11.1,10.132,10.415,414.8,0
+CPOP.US,D,20221003,000000,10.8,10.8,9.68,10.1,2923.5,0
+CPOP.US,D,20221004,000000,10.4,10.6,10,10.45,3676.9,0
+CPOP.US,D,20221005,000000,11.3,11.3,10,10.3,1616.4,0
+CPOP.US,D,20221006,000000,10.1,10.699,9.8,10.1,5658.8,0
+CPOP.US,D,20221007,000000,10.15,10.4,9.5,9.702,1916.8,0
+CPOP.US,D,20221010,000000,9.701,10.4,9.7,9.709,1417.1,0
+CPOP.US,D,20221011,000000,9.709,10.4,9.5,9.748,4171.9,0
+CPOP.US,D,20221012,000000,9.545,10.2,9.2,9.481,3396.7,0
+CPOP.US,D,20221013,000000,9.2,9.766,8.9,9,4627.3,0
+CPOP.US,D,20221014,000000,9.4,9.41,8.903,9,2535.2,0
+CPOP.US,D,20221017,000000,9,9.45,8.952,9.247,2108.8,0
+CPOP.US,D,20221018,000000,9.18099,9.3,8.277,9.2,1415.2,0
+CPOP.US,D,20221019,000000,9.001,9.1,8.366,9.04376,4239.5,0
+CPOP.US,D,20221020,000000,8.5,10.401,8.446,9.375,1618.9,0
+CPOP.US,D,20221021,000000,9.628,9.628,9,9.35,1419.2,0
+CPOP.US,D,20221024,000000,9.1,9.7,8.4,8.8,1797.9,0
+CPOP.US,D,20221025,000000,9.2,9.4,8.851,8.851,1043.4,0
+CPOP.US,D,20221026,000000,8.593,9.275,8.593,9.275,1507.7,0
+CPOP.US,D,20221027,000000,9,9.275,8.85,8.902,1950.3,0
+CPOP.US,D,20221028,000000,8.7,9.5,8.6,9.4,2265.1,0
+CPOP.US,D,20221031,000000,8.6,9.6,8.6,9.2,1949.4,0
+CPOP.US,D,20221101,000000,9.062,9.49999,8.752,9.38,1282.6,0
+CPOP.US,D,20221102,000000,9.199,9.2,8.7,9.199,1070.3,0
+CPOP.US,D,20221103,000000,9.28999,9.28999,8.307,9.03,7250.6,0
+CPOP.US,D,20221104,000000,9.3,9.4,8.79,8.793,2934.5,0
+CPOP.US,D,20221107,000000,9.3,9.3,8.5,8.8,1012.2,0
+CPOP.US,D,20221108,000000,8.6,8.999,8.511,8.7,565.9,0
+CPOP.US,D,20221109,000000,9.135,9.135,8.5,8.5,1460.2,0
+CPOP.US,D,20221110,000000,8.9,8.9,8.5,8.75001,1090.4,0
+CPOP.US,D,20221111,000000,8.926,8.926,8.401,8.821,570.2,0
+CPOP.US,D,20221114,000000,8,8.999,8,8.551,874.4,0
+CPOP.US,D,20221115,000000,8.9,8.9,8.37,8.63049,4452,0
+CPOP.US,D,20221116,000000,8.50001,8.65,8.4,8.5,537,0
+CPOP.US,D,20221117,000000,8.858,8.858,8.521,8.523,1182.9,0
+CPOP.US,D,20221118,000000,8.52401,8.533,8.2,8.461,923.8,0
+CPOP.US,D,20221121,000000,8.201,8.6,8.201,8.303,748.1,0
+CPOP.US,D,20221122,000000,8.00201,8.28,7.8,8.259,1852,0
+CPOP.US,D,20221123,000000,8.01404,8.36,8.01404,8.3,462.1,0
+CPOP.US,D,20221125,000000,8.2,8.34,7.901,7.901,336.5,0
+CPOP.US,D,20221128,000000,7.81596,8.23,7.81596,8.23,1490.6,0
+CPOP.US,D,20221129,000000,8,8.1,7.7,7.905,1105.5,0
+CPOP.US,D,20221130,000000,7.803,8.15,7.731,7.8,3364.1,0
+CPOP.US,D,20221201,000000,8.88,8.88,7.6,8.1,2736.8,0
+CPOP.US,D,20221202,000000,8.099,8.1,7.526,8.00099,1278.1,0
+CPOP.US,D,20221205,000000,7.625,7.9,7.605,7.7,2099.2,0
+CPOP.US,D,20221206,000000,7.7,7.7,7.301,7.473,1918.2,0
+CPOP.US,D,20221207,000000,7.474,7.483,7.201,7.211,2743.9,0
+CPOP.US,D,20221208,000000,7.592,8.798,7.202,8.348,12304.2,0
+CPOP.US,D,20221209,000000,8.4,8.4,7.2,8.2,8111.2,0
+CPOP.US,D,20221212,000000,7.8,8.4,7.30101,8.4,3020.1,0
+CPOP.US,D,20221213,000000,8.011,8.2,7.735,8,4033.3,0
+CPOP.US,D,20221214,000000,7.89,8,7.818,7.96,1795.5,0
+CPOP.US,D,20221215,000000,7.81,8.201,7.81,8.2,1914.7,0
+CPOP.US,D,20221216,000000,8.2,8.226,7.859,7.9,2251.3,0
+CPOP.US,D,20221219,000000,8.295,8.295,7.545,8.2,1781.6,0
+CPOP.US,D,20221220,000000,7.905,8.2,7.50101,8.2,6478.7,0
+CPOP.US,D,20221221,000000,8.1,8.6,7.619,8.001,4122.8,0
+CPOP.US,D,20221222,000000,8,8.6,8,8.558,2418.7,0
+CPOP.US,D,20221223,000000,8.093,8.29,8.008,8.29,976.3,0
+CPOP.US,D,20221227,000000,8,8.4,7.80001,7.808,2308.8,0
+CPOP.US,D,20221228,000000,8.008,8.3,7.652,8.206,8101.1,0
+CPOP.US,D,20221229,000000,8.1,8.20499,7.70801,7.8,1310.3,0
+CPOP.US,D,20221230,000000,7.6,8,7.508,7.804,2637,0
+CPOP.US,D,20230103,000000,7.44,8.198,7.44,7.797,731,0
+CPOP.US,D,20230104,000000,8.186,8.358,7.505,7.505,906.2,0
+CPOP.US,D,20230105,000000,8.5,8.5,8.02,8.3,5669,0
+CPOP.US,D,20230106,000000,8.4,9.8,8.399,9.1,5863,0
+CPOP.US,D,20230109,000000,9.825,9.825,8.7,9.098,1057.2,0
+CPOP.US,D,20230110,000000,9,9.498,8.698,9.4,517.2,0
+CPOP.US,D,20230111,000000,9.649,10,9.5,9.5,6981.5,0
+CPOP.US,D,20230112,000000,9.701,10.9,9.5,10.1,10746,0
+CPOP.US,D,20230113,000000,11,11,9.608,10,3397,0
+CPOP.US,D,20230117,000000,9.7,10.8,9.6,10.5,2356.9,0
+CPOP.US,D,20230118,000000,10.4,11,10.3,10.7,1471.2,0
+CPOP.US,D,20230119,000000,10.6,10.8,9.837,10.8,2769,0
+CPOP.US,D,20230120,000000,10.5,11.2,10.4,10.8,2770.7,0
+CPOP.US,D,20230123,000000,10.4,11.5,10.4,11.3,2564.3,0
+CPOP.US,D,20230124,000000,11.101,11.3,10.717,10.9,806.1,0
+CPOP.US,D,20230125,000000,11.7,11.7,10.5,10.8,802.9,0
+CPOP.US,D,20230126,000000,11.3,11.3,9.643,10.2,7162.5,0
+CPOP.US,D,20230127,000000,10.101,10.101,9.71,9.999,1857,0
+CPOP.US,D,20230130,000000,9.4,10.8,9.4,10.1,578.5,0
+CPOP.US,D,20230131,000000,9.979,10.4,8.02,9.295,13235.6,0
+CPOP.US,D,20230201,000000,9.209,9.999,9,9.201,4405.1,0
+CPOP.US,D,20230202,000000,9.661,10.3,9.2,9.9,5440.9,0
+CPOP.US,D,20230203,000000,10.2,10.2,9.508,10,2212.5,0
+CPOP.US,D,20230206,000000,10.2,10.2,9.544,9.9,4402.4,0
+CPOP.US,D,20230207,000000,9.9,10,9.508,9.997,1383.2,0
+CPOP.US,D,20230208,000000,10,10.3,9.509,9.7,5098.9,0
+CPOP.US,D,20230209,000000,10.2,10.307,9.509,9.728,3533.9,0
+CPOP.US,D,20230210,000000,9.52,10,8.855,9.48,5774,0
+CPOP.US,D,20230213,000000,9.599,9.796,9.008,9.397,3590.8,0
+CPOP.US,D,20230214,000000,9.15399,9.2,9.026,9.18,756.2,0
+CPOP.US,D,20230215,000000,9.742,10.1,7.6,10.1,238819.1,0
+CPOP.US,D,20230216,000000,9.3,10.5,9.11,10,15181.6,0
+CPOP.US,D,20230217,000000,9.5,10.3,9.1,9.899,12130.1,0
+CPOP.US,D,20230221,000000,10,10,9.008,9.2,5022.5,0
+CPOP.US,D,20230222,000000,9.008,9.2,8.50901,8.7,3495.7,0
+CPOP.US,D,20230223,000000,8.6,9.03101,8.6,8.605,2423,0
+CPOP.US,D,20230224,000000,9.1,9.10101,8.308,8.5,669,0
+CPOP.US,D,20230227,000000,8.101,8.513,8.101,8.51,3741.6,0
+CPOP.US,D,20230228,000000,8.401,9.4,8.401,8.89899,491.7,0
+CPOP.US,D,20230301,000000,9.455,9.455,8.529,8.529,1747.9,0
+CPOP.US,D,20230302,000000,9.1,9.2,8.4,8.5,1106.8,0
+CPOP.US,D,20230303,000000,8.302,9,8.302,8.8,735.4,0
+CPOP.US,D,20230306,000000,8.706,8.80501,8.402,8.794,1533.4,0
+CPOP.US,D,20230307,000000,8.70201,8.9,8.401,8.851,5545.6,0
+CPOP.US,D,20230308,000000,8.401,9.176,8.401,9.176,669.5,0
+CPOP.US,D,20230309,000000,8.719,9.1,8.702,8.75101,3571.1,0
+CPOP.US,D,20230310,000000,8.705,9.1,8.361,8.705,4396.5,0
+CPOP.US,D,20230313,000000,8.5,9.051,8.5,8.858,326.3,0
+CPOP.US,D,20230314,000000,8.3653,8.9,8.01,8.01,2319.3,0
+CPOP.US,D,20230315,000000,8.108,8.858,8.108,8.858,1981.5,0
+CPOP.US,D,20230316,000000,8.73341,8.952,8.601,8.694,1905.3,0
+CPOP.US,D,20230317,000000,8.50001,8.85,8.50001,8.6,2531,0
+CPOP.US,D,20230320,000000,8.6,8.6,8.2495,8.4,2012.2,0
+CPOP.US,D,20230321,000000,8.4,8.4,8.1,8.254,2742.7,0
+CPOP.US,D,20230322,000000,8.05,8.351,7.2,8.099,4130.6,0
+CPOP.US,D,20230323,000000,7.585,8.191,7.585,8,2571.1,0
+CPOP.US,D,20230324,000000,7.99599,7.99599,7.995,7.995,70.1,0
+CPOP.US,D,20230327,000000,7.5,8.099,7.5,7.699,2079.5,0
+CPOP.US,D,20230328,000000,7.58361,7.9,7.5,7.65099,2369.5,0
+CPOP.US,D,20230329,000000,8,8,7.9,7.95,824.3,0
+CPOP.US,D,20230330,000000,7.501,8.1,7.501,8,422.8,0
+CPOP.US,D,20230331,000000,7.7,8,7.599,7.9,2187,0
+CPOP.US,D,20230403,000000,7.7,8.3,7.7,8.09999,938.1,0
+CPOP.US,D,20230404,000000,8.102,8.2,8.101,8.19999,198,0
+CPOP.US,D,20230405,000000,8.302,8.4,7.6,7.95,705.7,0
+CPOP.US,D,20230406,000000,7.5,8.3,7.5,7.608,1622.4,0
+CPOP.US,D,20230410,000000,7.50001,8,7.5,7.7525,547.5,0
+CPOP.US,D,20230411,000000,7.7,7.999,7,7.45399,4670.8,0
+CPOP.US,D,20230412,000000,7.3,8,7.07,7.66249,1216.5,0
+CPOP.US,D,20230413,000000,7.308,7.899,7.308,7.36836,1233.8,0
+CPOP.US,D,20230414,000000,7.6,8,7.6,7.879,706.1,0
+CPOP.US,D,20230417,000000,7.513,8,7.45999,7.85,606.9,0
+CPOP.US,D,20230418,000000,7.703,7.85,7.205,7.85,212.1,0
+CPOP.US,D,20230419,000000,7.7,7.8,7.3,7.784,474.9,0
+CPOP.US,D,20230420,000000,7.401,7.849,7.401,7.758,441.6,0
+CPOP.US,D,20230421,000000,7.3,7.799,7.3,7.59999,1057.1,0
+CPOP.US,D,20230424,000000,7.6,8.778,7.45,8.6,3355.4,0
+CPOP.US,D,20230425,000000,8.8,8.8,7.733,8.5,14255.2,0
+CPOP.US,D,20230426,000000,8.1,8.848,7.8,7.896,3792.1,0
+CPOP.US,D,20230427,000000,7.698,8.29,7.509,7.8,5547.1,0
+CPOP.US,D,20230428,000000,8.003,8.003,7.2,7.2,6037.6,0
+CPOP.US,D,20230501,000000,7.6,10.901,5,6.5,236026.6,0
+CPOP.US,D,20230502,000000,7.37,7.7,6.51,7.055,54230.3,0
+CPOP.US,D,20230503,000000,6.7124,7.035,6.26,6.9,16308,0
+CPOP.US,D,20230504,000000,6.499,7.499,6.401,7.418,8807.2,0
+CPOP.US,D,20230505,000000,7.174,7.746,6.608,7.746,7539.2,0
+CPOP.US,D,20230508,000000,7.003,7.455,6.3,6.923,6806.7,0
+CPOP.US,D,20230509,000000,7.248,7.248,6.4,6.789,4762.7,0
+CPOP.US,D,20230510,000000,6.68,7.096,6.208,6.286,6599.7,0
+CPOP.US,D,20230511,000000,6.4,6.4,5.462,5.999,5487.8,0
+CPOP.US,D,20230512,000000,5.754,6,5.754,5.904,2217.5,0
+CPOP.US,D,20230515,000000,5.7,6.296,5.562,6.199,3774.3,0
+CPOP.US,D,20230516,000000,5.82001,6.3,5.508,6.22,1654.8,0
+CPOP.US,D,20230517,000000,5.60801,6.2,5.60801,6.0925,836,0
+CPOP.US,D,20230518,000000,6.173,6.594,5.88,6.49999,1024,0
+CPOP.US,D,20230519,000000,6.25051,6.39999,6.103,6.399,1068.2,0
+CPOP.US,D,20230522,000000,6.3,6.3,6.022,6.296,1127.1,0
+CPOP.US,D,20230523,000000,6,6.55,6,6.55,1525.8,0
+CPOP.US,D,20230524,000000,6.353,6.5,6.00801,6.499,402.2,0
+CPOP.US,D,20230525,000000,5.9,6.55,5.9,6.199,2847.5,0
+CPOP.US,D,20230526,000000,6,6.498,5.59899,5.8,8963.5,0
+CPOP.US,D,20230530,000000,5.8,5.8,5.505,5.699,3591.9,0
+CPOP.US,D,20230531,000000,5.912,5.912,5.495,5.7,2772.7,0
+CPOP.US,D,20230601,000000,5.7,5.7,5.353,5.599,11909.5,0
+CPOP.US,D,20230602,000000,5.4,5.9495,4.707,4.999,23277.3,0
+CPOP.US,D,20230605,000000,5.2,5.2,4.892,4.9,3150.1,0
+CPOP.US,D,20230606,000000,4.9,5.5995,4.899,5.201,5280.1,0
+CPOP.US,D,20230607,000000,5.005,5.7458,4.949,5.1,4867.2,0
+CPOP.US,D,20230608,000000,5.15449,5.15449,4.794,4.91,1810.6,0
+CPOP.US,D,20230609,000000,5.098,5.1,4.801,4.948,3355.9,0
+CPOP.US,D,20230612,000000,5.2,5.2,4.825,5.2,16388.9,0
+CPOP.US,D,20230613,000000,5.02,5.02,4.80201,4.978,10129.1,0
+CPOP.US,D,20230614,000000,5.1,5.219,4.9,4.967,9605.1,0
+CPOP.US,D,20230615,000000,4.91,5.188,4.739,5.095,6242.3,0
+CPOP.US,D,20230616,000000,4.945,5.05,4.75,4.997,5601.9,0
+CPOP.US,D,20230620,000000,5,5.374,4.335,5.052,26574.3,0
+CPOP.US,D,20230621,000000,5.1,5.1,4.443,4.9,6302.2,0
+CPOP.US,D,20230622,000000,4.501,4.9,4.5,4.9,1740.7,0
+CPOP.US,D,20230623,000000,4.501,4.9,4.4,4.698,3402.8,0
+CPOP.US,D,20230626,000000,4.899,4.921,4.462,4.9,5979.2,0
+CPOP.US,D,20230627,000000,4.76251,4.825,4.7,4.825,513.1,0
+CPOP.US,D,20230628,000000,4.88,5,4.599,4.88,1904.7,0
+CPOP.US,D,20230629,000000,4.782,5.099,4.613,4.9,11509.7,0
+CPOP.US,D,20230630,000000,5.08,5.08,4.675,5,14393.4,0
+CPOP.US,D,20230703,000000,5.398,5.398,4.77,4.872,2608.9,0
+CPOP.US,D,20230705,000000,5,5,4.7,4.799,1852.6,0
+CPOP.US,D,20230706,000000,4.8,4.95,4,4.767,7962.8,0
+CPOP.US,D,20230707,000000,4.71,4.798,4.3,4.593,16488.2,0
+CPOP.US,D,20230710,000000,4.556,4.899,4.3959,4.7,4546.8,0
+CPOP.US,D,20230711,000000,4.89799,4.89799,4.401,4.7,15198.5,0
+CPOP.US,D,20230712,000000,4.898,4.898,4.561,4.68,405.2,0
+CPOP.US,D,20230713,000000,4.6,4.699,4.40001,4.46,2806.5,0
+CPOP.US,D,20230714,000000,4.899,4.899,4.4,4.448,2319,0
+CPOP.US,D,20230717,000000,4.6,4.6,4.40001,4.572,1497.2,0
+CPOP.US,D,20230718,000000,4.431,4.78,4.43,4.49799,783.8,0
+CPOP.US,D,20230719,000000,4.722,4.749,4.223,4.32899,2128.6,0
+CPOP.US,D,20230720,000000,4.36,4.3689,4.057,4.36,2822.8,0
+CPOP.US,D,20230721,000000,4.2175,4.35,4.06,4.06,563.5,0
+CPOP.US,D,20230724,000000,4.263,4.357,4.103,4.299,1106,0
+CPOP.US,D,20230725,000000,4.2735,4.2735,3.9,4.23,1793.6,0
+CPOP.US,D,20230726,000000,4.23,4.357,4,4.18,2464.8,0
+CPOP.US,D,20230727,000000,4.2,4.2,4,4.09899,3743.7,0
+CPOP.US,D,20230728,000000,4.199,4.357,4,4.099,10157.9,0
+CPOP.US,D,20230731,000000,4.01,4.25,3.808,4.1,5790.5,0
+CPOP.US,D,20230801,000000,4.1,4.16899,3.929,4.09,2054.2,0
+CPOP.US,D,20230802,000000,3.952,4.698,3.951,4.698,13266.2,0
+CPOP.US,D,20230803,000000,5,5,4.11,4.151,13520,0
+CPOP.US,D,20230804,000000,4.389,4.49,3.9317,4.05,4307.1,0
+CPOP.US,D,20230807,000000,3.932,4.444,3.9,3.997,3149.3,0
+CPOP.US,D,20230808,000000,3.808,4.3,3.808,4.09799,505.9,0
+CPOP.US,D,20230809,000000,3.917,4.179,3.80801,3.893,6946.7,0
+CPOP.US,D,20230810,000000,4.018,4.018,3.808,3.999,6241.5,0
+CPOP.US,D,20230811,000000,4.02,4.02,3.87638,3.998,153.7,0
+CPOP.US,D,20230814,000000,3.819,3.999,3.80801,3.81,1073.7,0
+CPOP.US,D,20230815,000000,3.808,3.808,3.71,3.784,1780,0
+CPOP.US,D,20230816,000000,3.458,3.784,3.458,3.784,3753.3,0
+CPOP.US,D,20230817,000000,3.73961,3.7805,3.728,3.741,201.2,0
+CPOP.US,D,20230818,000000,3.601,3.74,3.601,3.688,215.8,0
+CPOP.US,D,20230821,000000,3.507,3.686,3.303,3.467,7759.2,0
+CPOP.US,D,20230822,000000,3.466,3.466,3.303,3.368,855.8,0
+CPOP.US,D,20230823,000000,3.303,3.35,3.101,3.166,1562.6,0
+CPOP.US,D,20230824,000000,3.132,3.2,3.02,3.199,1448.4,0
+CPOP.US,D,20230825,000000,3.172,3.175,2.805,3.168,3469.3,0
+CPOP.US,D,20230828,000000,3.156,3.168,2.73,2.899,7387.7,0
+CPOP.US,D,20230829,000000,3.25,3.25,2.551,2.7,12626,0
+CPOP.US,D,20230830,000000,2.69899,3.109,2.611,3.04001,44331.4,0
+CPOP.US,D,20230831,000000,3.34,3.5,2.755,3,16813.3,0
+CPOP.US,D,20230901,000000,3.101,3.656,2.961,3.253,7068.1,0
+CPOP.US,D,20230905,000000,3.2,3.415,3.002,3.04,1853.6,0
+CPOP.US,D,20230906,000000,3.18,3.32,3.001,3.001,14298.2,0
+CPOP.US,D,20230907,000000,3.45,3.45,3.001,3.3,9378,0
+CPOP.US,D,20230908,000000,3.299,3.68,3.2,3.54999,6733.6,0
+CPOP.US,D,20230911,000000,3,3.563,3,3.5,1556.4,0
+CPOP.US,D,20230912,000000,3.499,3.928,3.39199,3.597,1408.3,0
+CPOP.US,D,20230913,000000,3.434,3.776,3.248,3.4,6553.9,0
+CPOP.US,D,20230914,000000,3.69,3.69,3.077,3.5,1302.9,0
+CPOP.US,D,20230915,000000,3.257,3.6989,3.14301,3.489,1535.2,0
+CPOP.US,D,20230918,000000,3.509,3.698,3.1,3.236,4549.6,0
+CPOP.US,D,20230919,000000,3.5,3.5,3.25,3.25,432.3,0
+CPOP.US,D,20230920,000000,3.06,3.299,3.06,3.297,602.8,0
+CPOP.US,D,20230921,000000,3.1,3.25,2.989,3.12,1452.7,0
+CPOP.US,D,20230922,000000,2.989,3.1,2.85,3.098,927.1,0
+CPOP.US,D,20230925,000000,3.05,3.09,3,3,751.1,0
+CPOP.US,D,20230926,000000,3,3.098,2.81001,3.049,3379.6,0
+CPOP.US,D,20230927,000000,2.95,3.346,2.95,3.346,12943.4,0
+CPOP.US,D,20230928,000000,3.75,3.75,2.885,3.39,5992,0
+CPOP.US,D,20230929,000000,3.559,3.559,3.018,3.3,2386.1,0
+CPOP.US,D,20231002,000000,3.465,3.465,3.3,3.449,561.1,0
+CPOP.US,D,20231003,000000,3.3,3.449,3.3,3.44,176.3,0
+CPOP.US,D,20231004,000000,3.3,3.499,3.1,3.42,5126.7,0
+CPOP.US,D,20231005,000000,3.101,3.482,3.1,3.482,553.4,0
+CPOP.US,D,20231006,000000,3.5,3.5,3.3,3.3,335.9,0
+CPOP.US,D,20231009,000000,3.3,3.499,3.287,3.499,973,0
+CPOP.US,D,20231010,000000,3.3,3.39,3.15,3.299,1952.2,0
+CPOP.US,D,20231011,000000,3.4,3.4,3.15,3.295,2032,0
+CPOP.US,D,20231012,000000,3.419,3.6,3.2,3.43,1941.9,0
+CPOP.US,D,20231013,000000,3.601,3.601,3.153,3.49,1197.1,0
+CPOP.US,D,20231016,000000,3.389,3.599,3.3,3.49,1848.9,0
+CPOP.US,D,20231017,000000,3.3,3.99,3.153,3.989,36393.5,0
+CPOP.US,D,20231018,000000,4,4.245,3.501,3.651,27740.8,0
+CPOP.US,D,20231019,000000,3.5,3.821,3.19,3.389,11288.7,0
+CPOP.US,D,20231020,000000,3.22,3.737,3.16,3.527,2465.2,0
+CPOP.US,D,20231023,000000,3.342,3.527,3.22,3.495,773.8,0
+CPOP.US,D,20231024,000000,3.22,3.7,3.22,3.58,1216.5,0
+CPOP.US,D,20231025,000000,3.38849,3.58,3.27001,3.5,588.8,0
+CPOP.US,D,20231026,000000,3.352,3.58,3.001,3.028,23110.4,0
+CPOP.US,D,20231027,000000,2.6,2.6,2.0701,2.2,39788,0
+CPOP.US,D,20231030,000000,2.01,2.1,1.2999,1.41,39143,0
+CPOP.US,D,20231031,000000,1.48,2.76,1.48,1.95,2963661,0
+CPOP.US,D,20231101,000000,1.9,1.9,1.6,1.68,98405,0
+CPOP.US,D,20231102,000000,1.67,1.88,1.63,1.87,74534,0
+CPOP.US,D,20231103,000000,1.94,2.02,1.78,1.85,35591,0
+CPOP.US,D,20231106,000000,1.83,1.84,1.7,1.74,10660,0
+CPOP.US,D,20231107,000000,1.67,1.85,1.66,1.85,14234,0
+CPOP.US,D,20231108,000000,1.74,1.8,1.67,1.8,9904,0
+CPOP.US,D,20231109,000000,1.825,1.845,1.711,1.8,29559,0
+CPOP.US,D,20231110,000000,1.69,1.82,1.57,1.72,8609,0
+CPOP.US,D,20231113,000000,1.84,1.84,1.6547,1.8,7134,0
+CPOP.US,D,20231114,000000,1.73,1.7609,1.66,1.74,3689,0
+CPOP.US,D,20231115,000000,1.59,1.77,1.59,1.77,2683,0
+CPOP.US,D,20231116,000000,1.61,1.8,1.61,1.79,10731,0
+CPOP.US,D,20231117,000000,1.7,1.74,1.66,1.725,3173,0
+CPOP.US,D,20231120,000000,1.73,2.23,1.67,1.77,161199,0
+CPOP.US,D,20231121,000000,1.81,1.8597,1.7101,1.7101,12288,0
+CPOP.US,D,20231122,000000,1.72,1.799,1.71,1.799,1889,0
+CPOP.US,D,20231124,000000,1.7141,1.765,1.6368,1.6368,6047,0
+CPOP.US,D,20231127,000000,1.62,1.62,1.51,1.56,5122,0
+CPOP.US,D,20231128,000000,1.5,1.5147,1.48,1.48,4654,0
+CPOP.US,D,20231129,000000,1.53,1.73,1.4,1.5,21995,0
+CPOP.US,D,20231130,000000,1.55,1.5699,1.46,1.48,13043,0
+CPOP.US,D,20231201,000000,1.4985,1.5085,1.4001,1.4842,23523,0
+CPOP.US,D,20231204,000000,1.45,1.45,1.415,1.445,5966,0
+CPOP.US,D,20231205,000000,1.38,1.42,1.37,1.37,1471,0
+CPOP.US,D,20231206,000000,1.37,1.47,1.37,1.41,9086,0
+CPOP.US,D,20231207,000000,1.48,1.48,1.39,1.39,10983,0
+CPOP.US,D,20231208,000000,1.39,1.39,1.31,1.3756,1689,0
+CPOP.US,D,20231211,000000,1.43,1.43,1.33,1.34,17709,0
+CPOP.US,D,20231212,000000,1.32,1.34,1.32,1.34,6584,0
+CPOP.US,D,20231213,000000,1.31,1.31,1.215,1.25,13776,0
+CPOP.US,D,20231214,000000,1.2609,1.29,1.22,1.28,4703,0
+CPOP.US,D,20231215,000000,1.21,1.38,1.1301,1.23,70710,0
+CPOP.US,D,20231218,000000,1.3,1.39,1.17,1.22,21030,0
+CPOP.US,D,20231219,000000,1.24,1.24,1.1399,1.2,7322,0
+CPOP.US,D,20231220,000000,1.2,1.2,1.13,1.16,11356,0
+CPOP.US,D,20231221,000000,1.1,1.17,1.0999,1.0999,9558,0
+CPOP.US,D,20231222,000000,1.081,1.13,1.011,1.07,10978,0
+CPOP.US,D,20231226,000000,1.14,1.1499,1.08,1.12,9353,0
+CPOP.US,D,20231227,000000,1.18,1.18,1.02,1.0501,5796,0
+CPOP.US,D,20231228,000000,1.08,1.08,1.01,1.045,24411,0
+CPOP.US,D,20231229,000000,1.25,1.29,1.05,1.07,46646,0
+CPOP.US,D,20240102,000000,1.09,1.18,1.03,1.1198,19671,0
+CPOP.US,D,20240103,000000,1.12,1.201,1.04,1.1,15666,0
+CPOP.US,D,20240104,000000,1.06,1.18,1.06,1.11,4583,0
+CPOP.US,D,20240105,000000,1.062,1.1799,1.062,1.1799,2159,0
+CPOP.US,D,20240108,000000,1.18,1.18,1.16,1.16,2568,0
+CPOP.US,D,20240109,000000,1.13,1.13,1.0512,1.07,9391,0
+CPOP.US,D,20240110,000000,1.03,1.067,0.99,1.04,11104,0
+CPOP.US,D,20240111,000000,0.97,1.06,0.97,1.04,7058,0
+CPOP.US,D,20240112,000000,1.02,1.02,0.91,0.9401,20560,0
+CPOP.US,D,20240116,000000,1,1,0.909,0.95,1977,0
+CPOP.US,D,20240117,000000,1.01,1.02,0.9544,0.99,20704,0
+CPOP.US,D,20240118,000000,1.0501,1.0931,1.02,1.02,9649,0
+CPOP.US,D,20240119,000000,1.05,1.055,1.01,1.04,5545,0
+CPOP.US,D,20240122,000000,1.0279,1.12,1.0279,1.1093,1201,0
+CPOP.US,D,20240123,000000,1.09,1.33,1.04,1.19,26071,0
+CPOP.US,D,20240124,000000,1.18,1.25,1.1,1.1,24391,0
+CPOP.US,D,20240125,000000,1.1501,1.175,1.15,1.15,2716,0
+CPOP.US,D,20240126,000000,1.06,1.11,0.9609,0.97,4995,0
+CPOP.US,D,20240129,000000,1.04,1.22,0.96,1.06,13010,0
+CPOP.US,D,20240130,000000,1.03,1.03,0.95,0.9999,9010,0
+CPOP.US,D,20240131,000000,0.97,1.05,0.9601,1.015,27221,0
+CPOP.US,D,20240201,000000,0.9802,1.05,0.9802,1.04,9342,0
+CPOP.US,D,20240202,000000,0.95,1.13,0.95,1.13,2790,0
+CPOP.US,D,20240205,000000,1.23,1.23,1.04,1.05,5397,0
+CPOP.US,D,20240206,000000,1.05,1.11,0.98,1.11,5517,0
+CPOP.US,D,20240207,000000,1.125,1.125,1.05,1.05,5228,0
+CPOP.US,D,20240208,000000,1.07,2.07,1.07,1.41,466049,0
+CPOP.US,D,20240209,000000,1.43,1.43,1.2301,1.3,64773,0
+CPOP.US,D,20240212,000000,1.27,1.27,1.03,1.19,57671,0
+CPOP.US,D,20240213,000000,1.1226,1.1798,1.11,1.16,7915,0
+CPOP.US,D,20240214,000000,1.124,1.44,1.124,1.29,42863,0
+CPOP.US,D,20240215,000000,1.33,1.3369,1.19,1.33,16610,0
+CPOP.US,D,20240216,000000,3.94,7.4899,2.48,2.65,43046070,0
+CPOP.US,D,20240220,000000,3.02,9.4,2.61,7.19,70694542,0
+CPOP.US,D,20240221,000000,4.85,9.67,4.81,6.22,21548094,0
+CPOP.US,D,20240222,000000,6.36,8,6.36,6.62,16140764,0
+CPOP.US,D,20240223,000000,6.59,6.7,3.42,3.74,1203825,0
+CPOP.US,D,20240226,000000,3.97,4.7,3.65,3.75,911040,0
+CPOP.US,D,20240227,000000,3.6,3.6814,2.88,3.25,466804,0
+CPOP.US,D,20240228,000000,3.12,3.65,2.78,3.47,439154,0
+CPOP.US,D,20240229,000000,3.68,3.7994,3.25,3.49,86193,0
+CPOP.US,D,20240301,000000,3.24,3.85,3.05,3.59,344896,0
+CPOP.US,D,20240304,000000,3.44,3.5616,3.07,3.18,147398,0
+CPOP.US,D,20240305,000000,2.82,3.1962,2.8,2.83,159933,0
+CPOP.US,D,20240306,000000,2.94,3,2.82,2.82,71680,0
+CPOP.US,D,20240307,000000,2.76,3.02,2.72,2.92,148738,0
+CPOP.US,D,20240308,000000,2.9,3.3499,2.88,3.05,110587,0
+CPOP.US,D,20240311,000000,3,3.18,2.7763,2.89,47615,0
+CPOP.US,D,20240312,000000,2.83,2.83,2.43,2.61,71778,0
+CPOP.US,D,20240313,000000,2.528,2.86,2.48,2.55,139290,0
+CPOP.US,D,20240314,000000,2.56,2.75,2.5,2.6,76726,0
+CPOP.US,D,20240315,000000,2.55,2.625,2.51,2.6,32103,0
+CPOP.US,D,20240318,000000,2.51,3.43,2.34,3.27,742347,0
+CPOP.US,D,20240319,000000,3.2,3.378,2.97,3.24,230958,0
+CPOP.US,D,20240320,000000,3.05,3.18,2.9017,3.08,59861,0
+CPOP.US,D,20240321,000000,3.01,3.4196,3.01,3.21,93316,0
+CPOP.US,D,20240322,000000,3.21,3.21,2.89,2.98,47589,0
+CPOP.US,D,20240325,000000,2.92,3.1599,2.83,3,39370,0
+CPOP.US,D,20240326,000000,2.94,3.01,2.86,2.93,72892,0
+CPOP.US,D,20240327,000000,2.97,2.97,2.32,2.32,130198,0
+CPOP.US,D,20240328,000000,2.38,2.49,2.24,2.33,36960,0
+CPOP.US,D,20240401,000000,2.24,2.415,2.24,2.37,10386,0
+CPOP.US,D,20240402,000000,2.35,2.38,2.21,2.23,22258,0
+CPOP.US,D,20240403,000000,2.28,2.5399,2.2,2.28,49894,0
+CPOP.US,D,20240404,000000,2.37,2.37,2.23,2.32,21359,0
+CPOP.US,D,20240405,000000,2.36,2.37,2.17,2.23,10275,0
+CPOP.US,D,20240408,000000,2.28,2.28,2.16,2.18,5914,0
+CPOP.US,D,20240409,000000,2.22,2.22,2.03,2.03,5618,0
+CPOP.US,D,20240410,000000,2.08,2.36,2.05,2.2,48286,0
+CPOP.US,D,20240411,000000,2.24,2.24,2.01,2.13,21033,0
+CPOP.US,D,20240412,000000,2.06,2.1599,2,2.03,10073,0
+CPOP.US,D,20240415,000000,2,2,1.8,1.92,13011,0
+CPOP.US,D,20240416,000000,1.99,1.99,1.44,1.69,35443,0
+CPOP.US,D,20240417,000000,1.7,1.9,1.7,1.709,5812,0
+CPOP.US,D,20240418,000000,1.7621,1.7621,1.7621,1.7621,924,0
+CPOP.US,D,20240419,000000,1.8392,1.84,1.78,1.8,3395,0
+CPOP.US,D,20240422,000000,1.76,1.9,1.74,1.85,11294,0
+CPOP.US,D,20240423,000000,1.7533,1.78,1.71,1.74,6081,0
+CPOP.US,D,20240424,000000,1.7513,1.7513,1.66,1.665,10075,0
+CPOP.US,D,20240425,000000,1.65,1.7365,1.63,1.67,15101,0
+CPOP.US,D,20240426,000000,1.76,1.7601,1.53,1.5537,15569,0
+CPOP.US,D,20240429,000000,1.56,1.68,1.54,1.68,9675,0
+CPOP.US,D,20240430,000000,1.58,1.6999,1.58,1.6694,10666,0
+CPOP.US,D,20240501,000000,1.6417,1.66,1.6401,1.6401,2074,0
+CPOP.US,D,20240502,000000,1.65,1.66,1.578,1.62,4596,0
+CPOP.US,D,20240503,000000,1.62,1.7075,1.5538,1.6,9707,0
+CPOP.US,D,20240506,000000,1.56,1.8515,1.56,1.6,20811,0
+CPOP.US,D,20240507,000000,1.58,1.64,1.58,1.64,2410,0
+CPOP.US,D,20240508,000000,1.64,1.7,1.64,1.7,452023,0
+CPOP.US,D,20240509,000000,3.53,4.3,2.78,3.12,76990891,0
+CPOP.US,D,20240510,000000,3,3.17,2.75,2.86,1450210,0
+CPOP.US,D,20240513,000000,2.63,2.72,2.4531,2.5,453572,0
+CPOP.US,D,20240514,000000,2.42,2.49,2.28,2.389,256393,0
+CPOP.US,D,20240515,000000,2.22,2.31,2,2.1,171392,0
+CPOP.US,D,20240516,000000,2.07,2.07,1.83,1.85,110294,0
+CPOP.US,D,20240517,000000,1.96,1.96,1.7401,1.8,97057,0
+CPOP.US,D,20240520,000000,1.78,1.85,1.65,1.66,177167,0
+CPOP.US,D,20240521,000000,1.61,1.82,1.61,1.67,232463,0
+CPOP.US,D,20240522,000000,1.63,1.66,1.5,1.58,117332,0
+CPOP.US,D,20240523,000000,1.56,1.6,1.43,1.49,87056,0
+CPOP.US,D,20240524,000000,1.49,1.54,1.46,1.48,57102,0
+CPOP.US,D,20240528,000000,1.48,1.52,1.41,1.42,73808,0
+CPOP.US,D,20240529,000000,1.42,1.45,1.345,1.36,77656,0
+CPOP.US,D,20240530,000000,1.38,1.44,1.37,1.38,72973,0
+CPOP.US,D,20240531,000000,1.38,1.43,1.38,1.43,73831,0
+CPOP.US,D,20240603,000000,1.43,1.5299,1.3501,1.41,181266,0
+CPOP.US,D,20240604,000000,1.38,1.5592,1.37,1.5,152258,0
+CPOP.US,D,20240605,000000,1.49,1.5399,1.42,1.49,108793,0
+CPOP.US,D,20240606,000000,1.48,1.5253,1.4536,1.49,123702,0
+CPOP.US,D,20240607,000000,1.51,1.52,1.4001,1.45,26544,0
+CPOP.US,D,20240610,000000,1.455,1.455,1.36,1.36,31556,0
+CPOP.US,D,20240611,000000,1.42,1.42,1.36,1.39,19303,0
+CPOP.US,D,20240612,000000,1.4,1.42,1.24,1.35,101438,0
+CPOP.US,D,20240613,000000,1.34,1.34,1.2,1.26,23392,0
+CPOP.US,D,20240614,000000,1.27,1.27,1.24,1.27,18361,0
+CPOP.US,D,20240617,000000,1.24,1.29,1.22,1.22,80627,0
+CPOP.US,D,20240618,000000,1.22,1.2206,1.13,1.18,42113,0
+CPOP.US,D,20240620,000000,1.17,1.21,1.13,1.19,9896,0
+CPOP.US,D,20240621,000000,1.1506,1.21,1.14,1.17,23697,0
+CPOP.US,D,20240624,000000,1.13,1.18,1.13,1.15,20151,0
+CPOP.US,D,20240625,000000,1.33,2.34,1.3,1.81,34947792,0
+CPOP.US,D,20240626,000000,1.75,1.8,1.36,1.53,1485280,0
+CPOP.US,D,20240627,000000,1.55,1.6,1.46,1.55,276769,0
+CPOP.US,D,20240628,000000,1.53,1.55,1.38,1.42,137672,0
+CPOP.US,D,20240701,000000,1.43,1.43,1.27,1.33,156092,0
+CPOP.US,D,20240702,000000,1.33,1.3467,1.23,1.26,65563,0
+CPOP.US,D,20240703,000000,1.29,1.33,1.23,1.27,31149,0
+CPOP.US,D,20240705,000000,1.2501,1.4193,1.23,1.28,274304,0
+CPOP.US,D,20240708,000000,1.25,1.28,1.16,1.2,51973,0
+CPOP.US,D,20240709,000000,1.24,1.24,1.18,1.18,25004,0
+CPOP.US,D,20240710,000000,1.18,1.39,1.15,1.32,234110,0
+CPOP.US,D,20240711,000000,1.28,1.29,1.2,1.25,43148,0
+CPOP.US,D,20240712,000000,1.25,1.34,1.25,1.29,2935505,0
+CPOP.US,D,20240715,000000,1.56,1.59,1.35,1.4,5810543,0
+CPOP.US,D,20240716,000000,1.28,1.46,1.28,1.42,668537,0
+CPOP.US,D,20240717,000000,1.42,1.7,1.3701,1.58,648703,0
+CPOP.US,D,20240718,000000,1.48,1.6464,1.48,1.54,176287,0
+CPOP.US,D,20240719,000000,1.55,1.5999,1.45,1.5,123796,0
+CPOP.US,D,20240722,000000,1.45,1.45,1.35,1.35,93885,0
+CPOP.US,D,20240723,000000,1.35,1.38,1.27,1.38,93760,0
+CPOP.US,D,20240724,000000,1.34,1.37,1.3001,1.3427,50900,0
+CPOP.US,D,20240725,000000,1.34,1.4,1.31,1.32,30442,0
+CPOP.US,D,20240726,000000,1.3107,1.41,1.31,1.34,27874,0
+CPOP.US,D,20240729,000000,1.4,1.42,1.3301,1.3501,15289,0
+CPOP.US,D,20240730,000000,1.33,1.3435,1.28,1.28,21866,0
+CPOP.US,D,20240731,000000,1.27,1.28,1.2,1.2,81408,0
+CPOP.US,D,20240801,000000,1.21,1.2482,1.15,1.17,35236,0
+CPOP.US,D,20240802,000000,1.18,1.2004,1.105,1.1653,56189,0
+CPOP.US,D,20240805,000000,1.06,1.16,1.06,1.1,52898,0
+CPOP.US,D,20240806,000000,1.11,1.2494,1.1,1.23,79586,0
+CPOP.US,D,20240807,000000,1.26,1.2999,1.2,1.25,80097,0
+CPOP.US,D,20240808,000000,1.31,1.39,1.2,1.38,99803,0
+CPOP.US,D,20240809,000000,1.35,1.35,1.1522,1.3,178146,0
+CPOP.US,D,20240812,000000,1.29,1.29,1.18,1.18,67650,0
+CPOP.US,D,20240813,000000,1.1801,1.22,1.1801,1.1901,7383,0
+CPOP.US,D,20240814,000000,1.14,1.19,1.14,1.15,48622,0
+CPOP.US,D,20240815,000000,1.1601,1.18,1.11,1.12,12923,0
+CPOP.US,D,20240816,000000,1.12,1.17,1.05,1.1,22914,0
+CPOP.US,D,20240819,000000,1.16,1.2,1.1,1.1,43869,0
+CPOP.US,D,20240820,000000,1.19,1.2,1.09,1.17,1105255,0
+CPOP.US,D,20240821,000000,1.25,1.25,1.1,1.13,192345,0
+CPOP.US,D,20240822,000000,1.15,1.26,1.1001,1.24,139457,0
+CPOP.US,D,20240823,000000,1.21,1.27,1.14,1.18,129815,0
+CPOP.US,D,20240826,000000,1.21,1.2415,1.15,1.2,26031,0
+CPOP.US,D,20240827,000000,1.195,1.22,1.18,1.18,46247,0
+CPOP.US,D,20240828,000000,1.2,1.2,1.11,1.15,60532,0
+CPOP.US,D,20240829,000000,1.14,1.15,1.09,1.1,68429,0
+CPOP.US,D,20240830,000000,1.16,1.17,1.11,1.14,36975,0
+CPOP.US,D,20240903,000000,1.11,1.19,1.11,1.12,7482,0
+CPOP.US,D,20240904,000000,1.122,1.15,1.11,1.11,23710,0
+CPOP.US,D,20240905,000000,1.1003,1.1477,1.1,1.11,21104,0
+CPOP.US,D,20240906,000000,1.04,1.0999,1.04,1.06,68998,0
+CPOP.US,D,20240909,000000,1.06,1.08,1.0101,1.07,19186,0
+CPOP.US,D,20240910,000000,1.0508,1.14,1.05,1.1,18636,0
+CPOP.US,D,20240911,000000,1.11,1.2,1.09,1.15,122733,0
+CPOP.US,D,20240912,000000,1.19,1.2,1.0501,1.11,86161,0
+CPOP.US,D,20240913,000000,1.082,1.12,1.0719,1.1,6676,0
+CPOP.US,D,20240916,000000,1.15,1.15,1.07,1.1,7101,0
+CPOP.US,D,20240917,000000,1.11,1.13,1.07,1.13,6228,0
+CPOP.US,D,20240918,000000,1.15,1.15,1.1,1.1,6674,0
+CPOP.US,D,20240919,000000,1.14,1.15,1.11,1.15,60512,0
+CPOP.US,D,20240920,000000,1.14,1.16,1.1219,1.16,6949,0
+CPOP.US,D,20240923,000000,1.14,1.14,1.08,1.14,12955,0
+CPOP.US,D,20240924,000000,1.13,1.1598,1.1001,1.15,36484,0
+CPOP.US,D,20240925,000000,1.1598,1.16,1.1,1.12,51278,0
+CPOP.US,D,20240926,000000,1.16,1.35,1.15,1.22,204532,0
+CPOP.US,D,20240927,000000,1.22,1.28,1.15,1.19,88699,0
+CPOP.US,D,20240930,000000,1.24,1.3128,1.2,1.25,108749,0
+CPOP.US,D,20241001,000000,1.25,1.25,1.16,1.19,20120,0
+CPOP.US,D,20241002,000000,1.22,1.35,1.15,1.35,186054,0
+CPOP.US,D,20241003,000000,1.32,1.32,1.1908,1.22,102688,0
+CPOP.US,D,20241004,000000,1.3,1.3,1.2,1.21,92861,0
+CPOP.US,D,20241007,000000,1.2201,1.27,1.2009,1.24,78330,0
+CPOP.US,D,20241008,000000,1.2,1.2,1.12,1.16,116085,0
+CPOP.US,D,20241009,000000,1.13,1.2055,1.1243,1.16,72072,0
+CPOP.US,D,20241010,000000,1.13,1.21,1.13,1.17,41088,0
+CPOP.US,D,20241011,000000,1.15,1.2,1.15,1.19,29056,0
+CPOP.US,D,20241014,000000,1.16,1.25,1.16,1.22,32146,0
+CPOP.US,D,20241015,000000,1.2,1.24,1.18,1.21,25502,0
+CPOP.US,D,20241016,000000,1.1901,1.24,1.1901,1.24,39108,0
+CPOP.US,D,20241017,000000,1.27,1.2816,1.22,1.25,45678,0
+CPOP.US,D,20241018,000000,1.231,1.25,1.2101,1.23,32089,0
+CPOP.US,D,20241021,000000,1.23,1.2925,1.22,1.27,39918,0
+CPOP.US,D,20241022,000000,1.29,1.3,1.22,1.27,51690,0
+CPOP.US,D,20241023,000000,1.25,1.2621,1.2,1.2,29436,0
+CPOP.US,D,20241024,000000,1.2253,1.3,1.22,1.24,23592,0
+CPOP.US,D,20241025,000000,1.24,1.2756,1.2,1.24,29925,0
+CPOP.US,D,20241028,000000,1.2001,1.245,1.2001,1.22,11588,0
+CPOP.US,D,20241029,000000,1.23,1.2493,1.2,1.21,70287,0
+CPOP.US,D,20241030,000000,1.2101,1.25,1.21,1.22,17274,0
+CPOP.US,D,20241031,000000,1.29,1.29,1.21,1.24,38417,0
+CPOP.US,D,20241101,000000,1.23,1.28,1.21,1.23,24377,0
+CPOP.US,D,20241104,000000,1.23,1.2585,1.19,1.19,15098,0
+CPOP.US,D,20241105,000000,1.2,1.2035,1.19,1.19,7350,0
+CPOP.US,D,20241106,000000,1.26,1.26,1.16,1.17,32635,0
+CPOP.US,D,20241107,000000,1.18,1.2,1.18,1.2,9357,0
+CPOP.US,D,20241108,000000,1.18,1.23,1.18,1.22,33548,0
+CPOP.US,D,20241111,000000,1.23,1.2661,1.19,1.24,65806,0
+CPOP.US,D,20241112,000000,1.22,1.2299,1.18,1.2129,36113,0
+CPOP.US,D,20241113,000000,1.19,1.27552,1.19,1.22,48823,0
+CPOP.US,D,20241114,000000,1.24,1.28,1.22,1.27,38593,0
+CPOP.US,D,20241115,000000,1.29,1.29,1.18,1.19,34687,0
+CPOP.US,D,20241118,000000,1.235,1.235,1.2,1.22,16071,0
+CPOP.US,D,20241119,000000,1.24,1.445,1.2,1.29,1267204,0
+CPOP.US,D,20241120,000000,1.34,1.34,1.18,1.25,145259,0
+CPOP.US,D,20241121,000000,1.23,1.23,1.19,1.21,62019,0
+CPOP.US,D,20241122,000000,1.19,1.21,1.13,1.14,47504,0
+CPOP.US,D,20241125,000000,1.13,1.135,1.09,1.11,77954,0
+CPOP.US,D,20241126,000000,1.1,1.15,1.095,1.11,32614,0
+CPOP.US,D,20241127,000000,1.12,1.16,1.12,1.15,33352,0
+CPOP.US,D,20241129,000000,1.15,1.17,1.13,1.16,14249,0
+CPOP.US,D,20241202,000000,1.14,1.17,1.12,1.15,15323,0
+CPOP.US,D,20241203,000000,1.1321,1.1588,1.13,1.14,10358,0
+CPOP.US,D,20241204,000000,1.14,1.16,1.12,1.13,18532,0
+CPOP.US,D,20241205,000000,1.13,1.1499,1.111,1.125,14887,0
+CPOP.US,D,20241206,000000,1.11,1.25,1.06,1.1346,257389,0
+CPOP.US,D,20241209,000000,1.18,1.3399,1.11,1.27,161560,0
+CPOP.US,D,20241210,000000,1.23,1.2652,1.13,1.15,81358,0
+CPOP.US,D,20241211,000000,1.14,1.19,1.08,1.12,31466,0
+CPOP.US,D,20241212,000000,1.14,1.14,1.11,1.11,7543,0
+CPOP.US,D,20241213,000000,1.11,1.12,1.0623,1.12,23404,0
+CPOP.US,D,20241216,000000,1.09,1.09,1.02,1.07,66879,0
+CPOP.US,D,20241217,000000,1.09,1.09,1,1.0812,19620,0
+CPOP.US,D,20241218,000000,1.06,1.09,1.01,1.01,47850,0
+CPOP.US,D,20241219,000000,1.05,1.0726,0.9453,1.02,61857,0
+CPOP.US,D,20241220,000000,1.02,1.0699,1.0102,1.0102,15340,0
+CPOP.US,D,20241223,000000,1.02,1.0399,0.98,1.02,16440,0
+CPOP.US,D,20241224,000000,1,1.18,0.98,1.0899,115384,0
+CPOP.US,D,20241226,000000,1.04,1.2289,1.04,1.16,69594,0
+CPOP.US,D,20241227,000000,1.14,1.16,1.11,1.14,15183,0
+CPOP.US,D,20241230,000000,1.1201,1.28,1.08,1.23,167930,0
+CPOP.US,D,20241231,000000,1.18,1.22,1.16,1.17,76920,0
+CPOP.US,D,20250102,000000,1.17,1.25,1.1322,1.2101,108580,0
+CPOP.US,D,20250103,000000,1.1716,1.23,1.1716,1.22,7925,0
+CPOP.US,D,20250106,000000,1.28,1.62,1.27,1.52,1065318,0
+CPOP.US,D,20250107,000000,1.4,1.41,1.25,1.28,108891,0
+CPOP.US,D,20250108,000000,1.18,1.2495,1.1,1.14,42958,0
+CPOP.US,D,20250110,000000,1.15,1.17,1.0101,1.1,54870,0
+CPOP.US,D,20250113,000000,1.08,1.1228,1.08,1.1,20168,0
+CPOP.US,D,20250114,000000,1.09,1.1,1.07,1.08,15085,0
+CPOP.US,D,20250115,000000,1.07,1.0998,1.05,1.09,21459,0
+CPOP.US,D,20250116,000000,1.09,1.13,1.05,1.06,50127,0
+CPOP.US,D,20250117,000000,1.07,1.1385,1.07,1.105,44484,0
+CPOP.US,D,20250121,000000,1.08,1.13,1.0501,1.11,47520,0
+CPOP.US,D,20250122,000000,1.11,1.14,1.11,1.11,20024,0
+CPOP.US,D,20250123,000000,1.09,1.13,1.06,1.07,10691,0
+CPOP.US,D,20250124,000000,1.09,1.12,1.07,1.1,16671,0
+CPOP.US,D,20250127,000000,1.09,1.197,1.03,1.11,175533,0
+CPOP.US,D,20250128,000000,1.2,1.29,1.03,1.085,2170212,0
+CPOP.US,D,20250129,000000,1.02,1.07,1,1.02,187659,0
+CPOP.US,D,20250130,000000,0.99,0.99,0.9208,0.9262,147578,0
+CPOP.US,D,20250131,000000,0.95,0.9775,0.61,0.67,664171,0
+CPOP.US,D,20250203,000000,0.66,0.7495,0.66,0.69,135119,0
+CPOP.US,D,20250204,000000,0.7,0.73,0.67,0.7,80641,0
+CPOP.US,D,20250205,000000,0.73,0.73,0.7,0.72,341608,0
+CPOP.US,D,20250206,000000,0.6631,0.7394,0.6601,0.675,162836,0
+CPOP.US,D,20250207,000000,0.689,0.689,0.6506,0.6691,33160,0
+CPOP.US,D,20250210,000000,0.668,0.7079,0.66,0.660401,59883,0
+CPOP.US,D,20250211,000000,0.66,0.684,0.650001,0.672,33860,0
+CPOP.US,D,20250212,000000,0.6723,0.6803,0.63,0.6602,36662,0
+CPOP.US,D,20250213,000000,0.66,0.6696,0.623,0.633,55807,0
+CPOP.US,D,20250214,000000,0.66,0.668,0.6399,0.641,6023,0
+CPOP.US,D,20250218,000000,0.627,0.68,0.627,0.6691,89282,0
+CPOP.US,D,20250219,000000,0.67,0.69,0.6606,0.6859,74016,0
+CPOP.US,D,20250220,000000,0.6802,0.74,0.68,0.715,150293,0
+CPOP.US,D,20250221,000000,0.72,0.749999,0.6812,0.69,69555,0
+CPOP.US,D,20250224,000000,0.73,0.73,0.68,0.68,22633,0
+CPOP.US,D,20250225,000000,0.749999,0.749999,0.6458,0.658701,30583,0
+CPOP.US,D,20250226,000000,0.65,0.7,0.65,0.692,9893112,0
+CPOP.US,D,20250227,000000,0.835,0.908,0.7209,0.8999,21731017,0
+CPOP.US,D,20250228,000000,0.754,0.818,0.6,0.675,1014020,0
+CPOP.US,D,20250303,000000,0.6401,0.674899,0.622,0.628,521149,0
+CPOP.US,D,20250304,000000,0.622,0.622,0.5145,0.62,526104,0
+CPOP.US,D,20250305,000000,0.6014,0.72,0.5602,0.67,368619,0
+CPOP.US,D,20250306,000000,0.7,0.7,0.6347,0.6571,77968,0
+CPOP.US,D,20250307,000000,0.636,0.68,0.6153,0.67,38386,0
+CPOP.US,D,20250310,000000,0.6498,0.6498,0.570001,0.5743,104338,0
+CPOP.US,D,20250311,000000,0.5571,0.6298,0.5571,0.5805,152946,0
+CPOP.US,D,20250312,000000,0.575,0.6174,0.53,0.5601,125317,0
+CPOP.US,D,20250313,000000,0.57,0.6542,0.5,0.6541,241993,0
+CPOP.US,D,20250314,000000,0.606,0.659,0.59,0.63039,107262,0
+CPOP.US,D,20250317,000000,0.63,0.6668,0.6001,0.66,75247,0
+CPOP.US,D,20250318,000000,0.68,0.6895,0.6,0.6599,58645,0
+CPOP.US,D,20250319,000000,0.6303,0.6895,0.6303,0.6846,89943,0
+CPOP.US,D,20250320,000000,0.66,0.71,0.649999,0.66,34676,0
+CPOP.US,D,20250321,000000,0.6305,0.6586,0.6007,0.658,46970,0
+CPOP.US,D,20250324,000000,0.64,0.6712,0.6002,0.6274,149956,0
+CPOP.US,D,20250325,000000,0.6106,0.63,0.59,0.603459,98096,0
+CPOP.US,D,20250326,000000,0.6074,0.63,0.591,0.629,41478,0
+CPOP.US,D,20250327,000000,0.6091,0.66,0.5951,0.65,48490,0
+CPOP.US,D,20250328,000000,0.623,0.649,0.59,0.617,93950,0
+CPOP.US,D,20250331,000000,0.6,0.62,0.5306,0.597,60367,0
+CPOP.US,D,20250401,000000,0.5603,0.6,0.53,0.54,73204,0
+CPOP.US,D,20250402,000000,0.5005,0.553,0.5005,0.553,37950,0
+CPOP.US,D,20250403,000000,0.55,0.5893,0.525,0.57,47811,0
+CPOP.US,D,20250404,000000,0.573,0.579,0.5081,0.539,42962,0
+CPOP.US,D,20250407,000000,0.4611,0.58,0.4611,0.5599,69835,0
+CPOP.US,D,20250408,000000,0.5431,0.55,0.5115,0.5115,81150,0
+CPOP.US,D,20250409,000000,0.52,0.5599,0.52,0.5599,13402,0
+CPOP.US,D,20250410,000000,0.57,0.59,0.524,0.59,13870,0
+CPOP.US,D,20250411,000000,0.5486,0.623,0.5302,0.588,113069,0
+CPOP.US,D,20250414,000000,0.5875,0.61,0.58,0.58,33171,0
+CPOP.US,D,20250415,000000,0.5703,0.5711,0.5702,0.5711,9464,0
+CPOP.US,D,20250416,000000,0.568,0.5711,0.5361,0.5395,32158,0
+CPOP.US,D,20250417,000000,0.54,0.6,0.54,0.5879,13090,0
+CPOP.US,D,20250421,000000,0.555,0.5801,0.55,0.58,15868,0
+CPOP.US,D,20250422,000000,0.58,0.609999,0.55,0.563101,11280,0
+CPOP.US,D,20250423,000000,0.6397,0.6397,0.5731,0.58,16674,0
+CPOP.US,D,20250424,000000,0.61,0.679,0.562,0.66385,1891061,0
+CPOP.US,D,20250425,000000,0.62,0.62,0.557,0.5851,186062,0
+CPOP.US,D,20250428,000000,0.58,0.63,0.5613,0.5956,118149,0
+CPOP.US,D,20250429,000000,0.5802,0.5956,0.5662,0.5727,35279,0
+CPOP.US,D,20250430,000000,0.568,0.5985,0.5515,0.5985,12083,0
+CPOP.US,D,20250501,000000,0.58,0.589,0.55,0.5604,31779,0
+CPOP.US,D,20250502,000000,0.5604,0.5742,0.5551,0.5593,20149,0
+CPOP.US,D,20250505,000000,0.55,0.58,0.55,0.551,24391,0
+CPOP.US,D,20250506,000000,0.55,0.5699,0.5381,0.5404,14388,0
+CPOP.US,D,20250507,000000,0.57153,0.57153,0.5418,0.5457,25084,0
+CPOP.US,D,20250508,000000,0.5644,0.5767,0.552,0.560001,14102,0
+CPOP.US,D,20250509,000000,0.54,0.6868,0.54,0.609,183648,0
+CPOP.US,D,20250512,000000,0.5945,0.6749,0.59,0.63,95750,0
+CPOP.US,D,20250513,000000,0.638,0.638,0.6,0.61,55936,0
+CPOP.US,D,20250514,000000,0.5838,0.6437,0.566602,0.61,278076,0
+CPOP.US,D,20250515,000000,0.59475,0.61,0.5605,0.5611,16669,0
+CPOP.US,D,20250516,000000,0.5914,0.613688,0.563,0.5764,29611,0
+CPOP.US,D,20250519,000000,0.5701,0.597192,0.5691,0.58,37064,0
+CPOP.US,D,20250520,000000,0.56,0.6081,0.56,0.5901,21410,0
+CPOP.US,D,20250521,000000,0.589,0.59,0.5801,0.589053,15112,0
+CPOP.US,D,20250522,000000,0.589,0.6,0.58,0.5848,31161,0
+CPOP.US,D,20250523,000000,0.5702,0.584,0.56,0.584,29290,0
+CPOP.US,D,20250527,000000,0.581,0.588951,0.565036,0.5714,25449,0
+CPOP.US,D,20250528,000000,0.579,0.597086,0.57,0.597086,34118,0
+CPOP.US,D,20250529,000000,0.585,0.595,0.573,0.58,7279,0
+CPOP.US,D,20250530,000000,0.59,0.5995,0.58,0.5901,27862,0
+CPOP.US,D,20250602,000000,0.5821,0.5861,0.572,0.58,47919,0
+CPOP.US,D,20250603,000000,0.599,0.599,0.5801,0.582,13863,0
+CPOP.US,D,20250604,000000,0.5851,0.599,0.582,0.58615,11174,0
+CPOP.US,D,20250605,000000,0.59,0.5902,0.582,0.5852,28180,0
+CPOP.US,D,20250606,000000,0.6,0.6,0.5821,0.5821,8515,0
+CPOP.US,D,20250609,000000,0.558,0.5981,0.558,0.57,14100,0
+CPOP.US,D,20250610,000000,0.59,0.6,0.5701,0.59,5886,0
+CPOP.US,D,20250611,000000,0.5621,0.615,0.5621,0.5758,13966,0
+CPOP.US,D,20250612,000000,0.5943,0.5943,0.57,0.57,8235,0
+CPOP.US,D,20250613,000000,0.57,0.589514,0.55,0.55,31203,0
+CPOP.US,D,20250616,000000,0.57,0.574,0.55,0.552,5490,0
+CPOP.US,D,20250617,000000,0.55,0.569999,0.5444,0.5444,24595,0
+CPOP.US,D,20250618,000000,0.5444,0.57,0.537,0.57,12247,0
+CPOP.US,D,20250620,000000,0.5561,0.574,0.556,0.57,17786,0
+CPOP.US,D,20250623,000000,0.54,0.574,0.54,0.574,16702,0
+CPOP.US,D,20250624,000000,0.55,0.57,0.55,0.57,6869,0
+CPOP.US,D,20250625,000000,0.5526,0.59,0.534,0.5432,34916,0
+CPOP.US,D,20250626,000000,0.5435,0.566,0.5405,0.542,11500,0
+CPOP.US,D,20250627,000000,0.541,0.55,0.5159,0.523121,35420,0
+CPOP.US,D,20250630,000000,0.525938,0.5458,0.525938,0.5391,89772,0
+CPOP.US,D,20250701,000000,0.5535,0.6,0.5221,0.5826,78740,0
+CPOP.US,D,20250702,000000,0.57,0.595,0.55,0.5899,66640,0
+CPOP.US,D,20250703,000000,0.55,0.5841,0.55,0.58,13396,0
+CPOP.US,D,20250707,000000,0.5601,0.59,0.5601,0.5601,18363,0
+CPOP.US,D,20250708,000000,0.59,0.64,0.5701,0.61,224967,0
+CPOP.US,D,20250709,000000,0.66,0.8353,0.6202,0.695,1540261,0
+CPOP.US,D,20250710,000000,0.83,0.9898,0.7507,0.8999,22233252,0
+CPOP.US,D,20250711,000000,0.6868,0.7327,0.66,0.691,672580,0
+CPOP.US,D,20250714,000000,0.6377,0.6475,0.559299,0.6,393892,0
+CPOP.US,D,20250715,000000,0.5798,0.66,0.5798,0.6163,131364,0
+CPOP.US,D,20250716,000000,0.61,0.6481,0.61,0.6338,177181,0
+CPOP.US,D,20250717,000000,0.639,0.6751,0.63,0.6393,134888,0
+CPOP.US,D,20250718,000000,0.8818,0.99,0.686,0.7375,33039553,0
+CPOP.US,D,20250721,000000,0.77,0.79619,0.73,0.7502,816024,0
+CPOP.US,D,20250722,000000,0.75,0.827999,0.75,0.77,496503,0
+CPOP.US,D,20250723,000000,0.7605,0.84,0.75,0.83,518653,0
+CPOP.US,D,20250724,000000,0.81,0.863549,0.81,0.84,381366,0
+CPOP.US,D,20250725,000000,0.8148,0.8301,0.7809,0.8,150460,0
+CPOP.US,D,20250728,000000,0.787,0.813651,0.787,0.79,140762,0
+CPOP.US,D,20250729,000000,0.75,0.8,0.69,0.6902,402779,0
+CPOP.US,D,20250730,000000,0.661,0.760699,0.661,0.7015,111774,0
+CPOP.US,D,20250731,000000,0.72,1.95,0.71,1.61,21411043,0
+CPOP.US,D,20250801,000000,1.13,1.3784,1.13,1.28,1619141,0
+CPOP.US,D,20250804,000000,1.23,1.36,1.2,1.31,478918,0
+CPOP.US,D,20250805,000000,1.28,1.301,1.17,1.21,331092,0
+CPOP.US,D,20250806,000000,1.28,2.47,1,1.07,34257302,0
+CPOP.US,D,20250807,000000,0.967,0.9716,0.89,0.927,1307609,0
+CPOP.US,D,20250808,000000,0.9476,0.947699,0.8144,0.85495,312886,0
+CPOP.US,D,20250811,000000,0.92,0.926,0.8528,0.875,190768,0
+CPOP.US,D,20250812,000000,0.87,0.9008,0.86,0.8699,124647,0
+CPOP.US,D,20250813,000000,0.8435,0.93,0.81,0.8969,267134,0
+CPOP.US,D,20250814,000000,0.9,0.9,0.8451,0.850101,121677,0
+CPOP.US,D,20250815,000000,0.903,0.916,0.8425,0.854,71686,0
+CPOP.US,D,20250818,000000,0.8284,0.909899,0.8284,0.8501,37893,0
+CPOP.US,D,20250819,000000,0.82,0.879999,0.82,0.848079,54833,0
+CPOP.US,D,20250820,000000,0.826,1.1891,0.785864,1.13,9579953,0
+CPOP.US,D,20250821,000000,1.05,1.19,1.03,1.16,600768,0
+CPOP.US,D,20250822,000000,1.06,1.29,1.06,1.26,374449,0
+CPOP.US,D,20250825,000000,1.28,1.32,1.16,1.169,200677,0
+CPOP.US,D,20250826,000000,1.19,1.25,1.1101,1.17,159899,0
+CPOP.US,D,20250827,000000,1.17,1.17,1.13,1.16,94037,0
+CPOP.US,D,20250828,000000,1.1326,1.2505,1.1326,1.25,526942,0
+CPOP.US,D,20250829,000000,1.24,1.32,1.19,1.3,202928,0
+CPOP.US,D,20250902,000000,1.27,1.31,1.17,1.3,51362,0
+CPOP.US,D,20250903,000000,1.25,1.34,1.24,1.26,124591,0
+CPOP.US,D,20250904,000000,1.24,1.29,1.18,1.22,111585,0
+CPOP.US,D,20250905,000000,1.21,1.25,1.19,1.23,44963,0
+CPOP.US,D,20250908,000000,1.3,1.3,1.22,1.25,135396,0
+CPOP.US,D,20250909,000000,1.23,1.48,1.15,1.44,635150,0
+CPOP.US,D,20250910,000000,2.1,2.1299,1.31,1.62,12992954,0
+CPOP.US,D,20250911,000000,1.55,1.68,1.52,1.59,606525,0
+CPOP.US,D,20250912,000000,1.51,1.79,1.51,1.61,436085,0
+CPOP.US,D,20250915,000000,1.54,1.72,1.54,1.58,231957,0
+CPOP.US,D,20250916,000000,1.54,1.7,1.54,1.66,161026,0
+CPOP.US,D,20250917,000000,1.62,1.73,1.62,1.68,101607,0
+CPOP.US,D,20250918,000000,1.67,1.715,1.62,1.65,357933,0
+CPOP.US,D,20250919,000000,1.73,1.75,1.58,1.58,158164,0
+CPOP.US,D,20250922,000000,1.54,1.64,1.5305,1.59,83706,0
+CPOP.US,D,20250923,000000,1.65,1.65,1.57,1.58,54305,0
+CPOP.US,D,20250924,000000,1.61,1.61,1.3801,1.405,162262,0
+CPOP.US,D,20250925,000000,1.61,2.61,1.1999,2.05,59735475,0
+CPOP.US,D,20250926,000000,1.18,1.2,0.91,0.9198,5213861,0
+CPOP.US,D,20250929,000000,0.8887,0.9422,0.86,0.8888,839997,0
+CPOP.US,D,20250930,000000,0.9,0.91,0.87,0.8897,273043,0
+CPOP.US,D,20251001,000000,0.86,0.899,0.81,0.81,378167,0
+CPOP.US,D,20251002,000000,0.837,0.849,0.8101,0.848,151061,0
+CPOP.US,D,20251003,000000,0.82,0.9721,0.82,0.867,420003,0
+CPOP.US,D,20251006,000000,0.85,0.9,0.85,0.89,154926,0
+CPOP.US,D,20251007,000000,0.8999,0.8999,0.875,0.8756,184840,0
+CPOP.US,D,20251008,000000,0.8773,0.8999,0.8686,0.8904,153325,0
+CPOP.US,D,20251009,000000,0.8301,0.8899,0.8276,0.83,195841,0
+CPOP.US,D,20251010,000000,0.8201,0.83505,0.75,0.7881,365218,0
+CPOP.US,D,20251013,000000,0.78,0.81,0.73,0.7411,267136,0
+CPOP.US,D,20251014,000000,0.7415,0.819899,0.7413,0.80745,160831,0
+CPOP.US,D,20251015,000000,0.7832,0.8199,0.7494,0.7619,114018,0
+CPOP.US,D,20251016,000000,0.7627,0.8,0.75,0.8,102077,0
+CPOP.US,D,20251017,000000,0.776,0.79,0.751,0.79,115212,0
+CPOP.US,D,20251020,000000,0.78,0.789,0.7702,0.785,33800,0
+CPOP.US,D,20251021,000000,0.7702,0.8,0.7506,0.7884,32340,0
+CPOP.US,D,20251022,000000,0.7652,0.7699,0.7,0.705,215322,0
+CPOP.US,D,20251023,000000,0.732,0.7676,0.7001,0.737449,58966,0
+CPOP.US,D,20251024,000000,0.7,0.7649,0.7,0.7006,154994,0
+CPOP.US,D,20251027,000000,0.7,0.7499,0.7,0.7469,107669,0
+CPOP.US,D,20251028,000000,0.7268,0.8,0.72,0.77,256368,0
+CPOP.US,D,20251029,000000,0.7469,0.769,0.72,0.74,143956,0
+CPOP.US,D,20251030,000000,0.7677,0.7899,0.742001,0.7828,123808,0
+CPOP.US,D,20251031,000000,0.758,0.7899,0.7425,0.754,51736,0
+CPOP.US,D,20251103,000000,0.74,0.77,0.74,0.7441,44208,0
+CPOP.US,D,20251104,000000,0.7441,0.759,0.7061,0.7065,46791,0
+CPOP.US,D,20251105,000000,0.76,0.76,0.6726,0.6749,163210,0
+CPOP.US,D,20251106,000000,0.675,0.699999,0.56,0.57,138877,0
+CPOP.US,D,20251107,000000,0.6026,0.671,0.5801,0.6395,92369,0
+CPOP.US,D,20251110,000000,0.65,0.6893,0.61,0.6411,64346,0
+CPOP.US,D,20251111,000000,0.6397,0.6489,0.62,0.6489,18904,0
+CPOP.US,D,20251112,000000,0.625,0.65,0.62,0.634749,6560,0
+CPOP.US,D,20251113,000000,0.6123,0.633,0.6012,0.6111,19143,0
+CPOP.US,D,20251114,000000,0.6,0.6156,0.56,0.5722,44396,0
+CPOP.US,D,20251117,000000,0.5512,0.5849,0.5316,0.5316,10927562,0
+CPOP.US,D,20251118,000000,0.4794,0.497,0.386,0.4329,2137977,0
+CPOP.US,D,20251119,000000,0.39,0.4342,0.39,0.4019,391137,0
+CPOP.US,D,20251120,000000,0.417,0.454601,0.4078,0.410101,263318,0
+CPOP.US,D,20251121,000000,0.3905,0.48,0.3905,0.4611,165415,0
+CPOP.US,D,20251124,000000,0.46,0.46995,0.46,0.46,76045,0
+CPOP.US,D,20251125,000000,0.4479,0.4747,0.4301,0.4448,73315,0
+CPOP.US,D,20251126,000000,0.435,0.46,0.43,0.4538,42696,0
+CPOP.US,D,20251128,000000,0.452,0.459,0.4301,0.451,27543,0
+CPOP.US,D,20251201,000000,0.4212,0.4598,0.4202,0.4351,18136,0
+CPOP.US,D,20251202,000000,0.4316,0.44,0.4174,0.4317,58883,0
+CPOP.US,D,20251203,000000,0.42,0.448,0.4,0.4221,60129,0
+CPOP.US,D,20251204,000000,0.4394,0.4394,0.4195,0.424699,42801,0
+CPOP.US,D,20251205,000000,0.4112,0.4399,0.4001,0.422151,77357,0
+CPOP.US,D,20251208,000000,0.4253,0.4309,0.41,0.41,38776,0
+CPOP.US,D,20251209,000000,0.4088,0.4279,0.4045,0.4278,70996,0
+CPOP.US,D,20251210,000000,0.4184,0.438,0.41,0.438,28780,0
+CPOP.US,D,20251211,000000,0.4302,0.4699,0.4255,0.4699,201533,0
+CPOP.US,D,20251212,000000,0.4558,0.4801,0.4417,0.4417,83727,0
+CPOP.US,D,20251215,000000,0.472,0.472,0.4216,0.431,21346,0
+CPOP.US,D,20251216,000000,0.45,0.469,0.4495,0.4614,44498,0
+CPOP.US,D,20251217,000000,0.45,0.4682,0.43525,0.4682,57317,0
+CPOP.US,D,20251218,000000,0.4501,0.4682,0.43,0.4682,33798,0
+CPOP.US,D,20251219,000000,0.475,0.475,0.45,0.46,14469,0
+CPOP.US,D,20251222,000000,0.45,0.462,0.441,0.456,37042,0
+CPOP.US,D,20251223,000000,0.45,0.453999,0.4168,0.4363,51242,0
+CPOP.US,D,20251224,000000,0.45,0.45,0.4298,0.4482,15495,0
+CPOP.US,D,20251226,000000,0.45,0.457,0.43,0.4524,44834,0
+CPOP.US,D,20251229,000000,0.4483,0.45,0.426001,0.4432,56831,0
+CPOP.US,D,20251230,000000,0.43,0.44,0.4095,0.4226,66590,0
+CPOP.US,D,20251231,000000,0.417,0.4216,0.412,0.42,48367,0
+CPOP.US,D,20260102,000000,0.45,0.45,0.41601,0.444,25533,0
+CPOP.US,D,20260105,000000,0.432049,0.455,0.4266,0.455,23589,0
+CPOP.US,D,20260106,000000,0.4231,0.4549,0.42,0.45,19100,0
+CPOP.US,D,20260107,000000,0.449,0.4499,0.441,0.4412,17703,0
+CPOP.US,D,20260108,000000,0.441,0.455,0.4409,0.455,78715,0
+CPOP.US,D,20260109,000000,0.445601,0.45,0.4412,0.4462,18158,0
+CPOP.US,D,20260112,000000,0.455,0.512314,0.455,0.5016,201833,0
+CPOP.US,D,20260113,000000,0.494,0.506,0.4674,0.482,52342,0
+CPOP.US,D,20260114,000000,0.47,0.4824,0.46755,0.475,5850,0
+CPOP.US,D,20260115,000000,0.4899,0.4899,0.467401,0.4788,15696,0
+CPOP.US,D,20260116,000000,0.460801,0.5,0.460801,0.4856,46640,0
+CPOP.US,D,20260120,000000,0.49,0.49,0.46,0.46,14783,0
+CPOP.US,D,20260121,000000,0.478,0.478,0.436901,0.4425,29006,0
+CPOP.US,D,20260122,000000,0.4538,0.4538,0.441,0.4474,23179,0
+CPOP.US,D,20260123,000000,0.4474,0.472,0.4442,0.472,39703,0
+CPOP.US,D,20260126,000000,0.4701,0.481,0.46,0.469,40858,0
+CPOP.US,D,20260127,000000,0.46495,0.4699,0.4529,0.4568,83764,0
+CPOP.US,D,20260128,000000,0.455,0.459,0.3661,0.395,273900,0
+CPOP.US,D,20260129,000000,0.37,0.3951,0.368525,0.3731,51564,0
+CPOP.US,D,20260130,000000,0.3731,0.416,0.3731,0.416,61614,0
+CPOP.US,D,20260202,000000,0.385,0.458,0.385,0.412,587242,0
+CPOP.US,D,20260203,000000,0.4101,0.4205,0.3755,0.399,175045,0
+CPOP.US,D,20260204,000000,0.3901,0.4019,0.380801,0.3898,152659,0
+CPOP.US,D,20260205,000000,0.3738,0.3892,0.3338,0.3495,122249,0
+CPOP.US,D,20260206,000000,0.3495,0.37,0.3428,0.37,26235,0
+CPOP.US,D,20260209,000000,0.37,0.37,0.3391,0.3576,28726,0
+CPOP.US,D,20260210,000000,0.3576,0.36,0.3301,0.359,75178,0
+CPOP.US,D,20260211,000000,0.3593,0.376,0.35225,0.3641,54589,0
+CPOP.US,D,20260212,000000,0.35,0.37,0.32,0.3359,72749,0
+CPOP.US,D,20260213,000000,0.3369,0.3412,0.3216,0.3397,31843,0
+CPOP.US,D,20260217,000000,0.3008,0.3255,0.3008,0.3255,17618,0
+CPOP.US,D,20260218,000000,0.3255,0.349,0.3201,0.3257,15581,0
diff --git a/daily/us/nasdaq stocks/1/crdo.us.txt b/daily/us/nasdaq stocks/1/crdo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..090973eb2aed2f67228c6b50a2fe0bb2d0539636
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crdo.us.txt	
@@ -0,0 +1,1019 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRDO.US,D,20220127,000000,12.1,12.5,10.8,11.65,5372700,0
+CRDO.US,D,20220128,000000,11.64,12.325,11.05,11.19,1316998,0
+CRDO.US,D,20220131,000000,11.44,12.4899,11.2,12.12,838365,0
+CRDO.US,D,20220201,000000,12.12,13.7,11.8201,12.8,832985,0
+CRDO.US,D,20220202,000000,13.09,13.415,12.8,13.4,2621678,0
+CRDO.US,D,20220203,000000,13.22,13.29,12.4,12.82,710797,0
+CRDO.US,D,20220204,000000,12.87,13.75,12.87,13.07,345848,0
+CRDO.US,D,20220207,000000,13.39,13.75,13.13,13.52,504562,0
+CRDO.US,D,20220208,000000,13.57,14.1199,13.52,13.94,463247,0
+CRDO.US,D,20220209,000000,14.12,15.37,14.12,14.64,591869,0
+CRDO.US,D,20220210,000000,14.74,15.6285,14.7,15.19,584594,0
+CRDO.US,D,20220211,000000,15.3,16.39,15.011,15.3,656081,0
+CRDO.US,D,20220214,000000,14.1787,15.67,14.1787,14.86,382541,0
+CRDO.US,D,20220215,000000,14.79,15.39,14.79,14.99,327179,0
+CRDO.US,D,20220216,000000,15,15.39,14.31,15.07,503205,0
+CRDO.US,D,20220217,000000,14.99,15.4,14.88,15.12,236813,0
+CRDO.US,D,20220218,000000,15,15.45,14.521,15.2,266647,0
+CRDO.US,D,20220222,000000,15.73,16,15.25,15.62,464137,0
+CRDO.US,D,20220223,000000,15.85,16.27,15.08,15.12,469790,0
+CRDO.US,D,20220224,000000,14.58,15.01,13.9632,14.93,431617,0
+CRDO.US,D,20220225,000000,15.03,15.53,15,15.33,278631,0
+CRDO.US,D,20220228,000000,15.23,16.96,15.01,16.9,649965,0
+CRDO.US,D,20220301,000000,16.8,16.8,15.06,15.22,641880,0
+CRDO.US,D,20220302,000000,16,16.6,16,16.36,315065,0
+CRDO.US,D,20220303,000000,17.1,18,16.04,16.1,665023,0
+CRDO.US,D,20220304,000000,15.96,16.54,15.085,15.66,398808,0
+CRDO.US,D,20220307,000000,15.6,16.28,15.4401,15.86,467004,0
+CRDO.US,D,20220308,000000,15.84,16.26,14.81,15.73,607546,0
+CRDO.US,D,20220309,000000,16.04,16.58,15.38,16.44,747573,0
+CRDO.US,D,20220310,000000,16.91,16.95,15.82,16.16,996791,0
+CRDO.US,D,20220311,000000,16.2,16.2,14.9,15.51,747681,0
+CRDO.US,D,20220314,000000,15.55,15.715,12.83,13.67,1049376,0
+CRDO.US,D,20220315,000000,13.74,14.455,13.33,14.3,338216,0
+CRDO.US,D,20220316,000000,14.42,15.11,14.22,14.63,681295,0
+CRDO.US,D,20220317,000000,14.54,15.06,13.53,14.12,1239710,0
+CRDO.US,D,20220318,000000,13.56,14.56,13.51,13.69,4773704,0
+CRDO.US,D,20220321,000000,13.67,14.17,12.53,12.76,1292531,0
+CRDO.US,D,20220322,000000,13.41,13.64,12.645,13.31,1262916,0
+CRDO.US,D,20220323,000000,13.18,13.48,12.81,13.42,916763,0
+CRDO.US,D,20220324,000000,13.41,14.61,13.15,14.49,1209380,0
+CRDO.US,D,20220325,000000,14.43,14.6,14.03,14.47,1165526,0
+CRDO.US,D,20220328,000000,14.3,14.46,14.19,14.3,804198,0
+CRDO.US,D,20220329,000000,14.45,15.54,14.45,15.33,915667,0
+CRDO.US,D,20220330,000000,15.18,15.535,14.945,15.3,971798,0
+CRDO.US,D,20220331,000000,15.25,15.88,14.87,15.23,1573246,0
+CRDO.US,D,20220401,000000,15.23,15.67,13.76,14.42,1228194,0
+CRDO.US,D,20220404,000000,14.39,15.03,14.1,14.62,310966,0
+CRDO.US,D,20220405,000000,14.53,14.95,13.905,14.1,404732,0
+CRDO.US,D,20220406,000000,13.93,14.25,13.52,14.05,332687,0
+CRDO.US,D,20220407,000000,13.92,14.05,13.33,13.56,293692,0
+CRDO.US,D,20220408,000000,13.43,13.65,12.95,13.44,282629,0
+CRDO.US,D,20220411,000000,13.2,13.43,12.77,12.93,720192,0
+CRDO.US,D,20220412,000000,13.18,13.45,12.68,12.77,707920,0
+CRDO.US,D,20220413,000000,12.78,12.78,11.52,12.09,1164275,0
+CRDO.US,D,20220414,000000,12.09,12.28,11.215,11.41,1023786,0
+CRDO.US,D,20220418,000000,11.27,11.56,11.12,11.38,727187,0
+CRDO.US,D,20220419,000000,11.31,11.74,11.04,11.72,671832,0
+CRDO.US,D,20220420,000000,11.8,11.92,11.38,11.41,463589,0
+CRDO.US,D,20220421,000000,11.31,11.65,10.945,11.16,485114,0
+CRDO.US,D,20220422,000000,11.1,11.44,10.98,11.18,343544,0
+CRDO.US,D,20220425,000000,10.925,11.61,10.78,11.57,790850,0
+CRDO.US,D,20220426,000000,11.47,11.5,11.14,11.18,420644,0
+CRDO.US,D,20220427,000000,11.05,11.31,10.8,10.81,354835,0
+CRDO.US,D,20220428,000000,10.9,11.4,10.43,11.19,498007,0
+CRDO.US,D,20220429,000000,11.16,11.51,10.81,11.04,586053,0
+CRDO.US,D,20220502,000000,10.97,11.3,10.82,11.22,329813,0
+CRDO.US,D,20220503,000000,11.26,11.53,11,11.42,239481,0
+CRDO.US,D,20220504,000000,11.5,11.61,10.88,11.58,312007,0
+CRDO.US,D,20220505,000000,11.49,11.57,10.85,11.1,330767,0
+CRDO.US,D,20220506,000000,11.01,11.12,10.44,10.71,282004,0
+CRDO.US,D,20220509,000000,10.54,10.59,9.64,9.74,346400,0
+CRDO.US,D,20220510,000000,9.88,10.0293,9.08,9.42,475386,0
+CRDO.US,D,20220511,000000,9.37,9.49,8.78,8.8,278796,0
+CRDO.US,D,20220512,000000,8.68,9.47,8.61,9.46,404192,0
+CRDO.US,D,20220513,000000,9.66,10.43,9.63,10.13,383597,0
+CRDO.US,D,20220516,000000,10.04,10.14,9.77,9.8,205721,0
+CRDO.US,D,20220517,000000,10.05,10.105,9.81,10.06,254517,0
+CRDO.US,D,20220518,000000,9.86,10.14,9.72,9.82,246107,0
+CRDO.US,D,20220519,000000,9.83,10.165,9.7,9.86,418618,0
+CRDO.US,D,20220520,000000,10.06,10.15,9.51,9.7,273050,0
+CRDO.US,D,20220523,000000,9.82,10,9.65,10,253223,0
+CRDO.US,D,20220524,000000,9.98,10.06,9.54,9.93,362066,0
+CRDO.US,D,20220525,000000,9.82,10.1,9.8,10.01,253524,0
+CRDO.US,D,20220526,000000,9.92,10.24,9.6,10.16,222868,0
+CRDO.US,D,20220527,000000,10.3,10.55,10.23,10.51,328659,0
+CRDO.US,D,20220531,000000,10.58,10.99,10.01,10.23,906247,0
+CRDO.US,D,20220601,000000,10.23,10.34,9.93,10.25,448742,0
+CRDO.US,D,20220602,000000,11.5,13.4,11.5,12.94,1828311,0
+CRDO.US,D,20220603,000000,13.04,13.09,12.39,12.91,719459,0
+CRDO.US,D,20220606,000000,13,13.49,12.68,12.74,468162,0
+CRDO.US,D,20220607,000000,12.53,13.69,12.45,13.65,365010,0
+CRDO.US,D,20220608,000000,13.61,13.92,13.32,13.42,270422,0
+CRDO.US,D,20220609,000000,13.24,13.36,12.54,12.67,264615,0
+CRDO.US,D,20220610,000000,12.55,12.6,12.23,12.43,219677,0
+CRDO.US,D,20220613,000000,11.99,12.085,11.63,11.96,452324,0
+CRDO.US,D,20220614,000000,12.1,12.66,11.9,12.6,443341,0
+CRDO.US,D,20220615,000000,12.8,13.05,12.39,12.7,399689,0
+CRDO.US,D,20220616,000000,12.42,12.49,11.73,11.8,341660,0
+CRDO.US,D,20220617,000000,11.94,12.7,11.74,12.52,995435,0
+CRDO.US,D,20220621,000000,12.67,13.62,12.67,13.29,419081,0
+CRDO.US,D,20220622,000000,13.02,13.41,12.75,12.88,217843,0
+CRDO.US,D,20220623,000000,12.86,13.0399,12.215,12.36,447495,0
+CRDO.US,D,20220624,000000,12.47,12.9499,12.47,12.74,478832,0
+CRDO.US,D,20220627,000000,12.69,13.9,11.6,11.84,1008376,0
+CRDO.US,D,20220628,000000,11.68,12.16,11.21,11.89,665259,0
+CRDO.US,D,20220629,000000,11.76,11.95,11.14,11.57,501704,0
+CRDO.US,D,20220630,000000,11.36,11.69,11.02,11.68,233055,0
+CRDO.US,D,20220701,000000,11.6,11.9,11.055,11.29,270098,0
+CRDO.US,D,20220705,000000,11.11,11.52,10.75,11.48,320061,0
+CRDO.US,D,20220706,000000,11.49,11.49,10.76,10.96,344386,0
+CRDO.US,D,20220707,000000,11.1,12.06,11.08,11.96,415611,0
+CRDO.US,D,20220708,000000,11.91,12.04,11.59,11.9,194645,0
+CRDO.US,D,20220711,000000,11.83,11.86,11.12,11.17,407783,0
+CRDO.US,D,20220712,000000,11.19,11.615,11.09,11.21,319137,0
+CRDO.US,D,20220713,000000,11.01,11.15,10.7108,10.77,363981,0
+CRDO.US,D,20220714,000000,10.69,10.9,10.3404,10.81,443228,0
+CRDO.US,D,20220715,000000,11.04,11.21,10.73,11.05,461147,0
+CRDO.US,D,20220718,000000,11.21,11.54,10.87,11.04,514577,0
+CRDO.US,D,20220719,000000,11.11,11.88,10.84,11.86,441770,0
+CRDO.US,D,20220720,000000,11.83,12.33,11.45,12.01,359547,0
+CRDO.US,D,20220721,000000,12.09,12.11,11.68,11.95,217953,0
+CRDO.US,D,20220722,000000,11.93,11.93,11.17,11.27,305385,0
+CRDO.US,D,20220725,000000,11.35,11.775,10.95,11.66,588472,0
+CRDO.US,D,20220726,000000,11.66,12.73,11.585,12.6,812538,0
+CRDO.US,D,20220727,000000,12.67,14.39,12.51,13.89,1170728,0
+CRDO.US,D,20220728,000000,13.96,15.25,13.66,15.21,1659484,0
+CRDO.US,D,20220729,000000,15.31,16.17,15.07,16.05,1561020,0
+CRDO.US,D,20220801,000000,15.01,15.6,14.08,14.84,3241632,0
+CRDO.US,D,20220802,000000,14.66,15.88,14.34,15.25,1215714,0
+CRDO.US,D,20220803,000000,15.51,16.2,15.51,16,1695741,0
+CRDO.US,D,20220804,000000,16,17.32,15.7501,16.29,1466505,0
+CRDO.US,D,20220805,000000,16.02,16.34,15.9,16.01,899304,0
+CRDO.US,D,20220808,000000,16.05,16.1,15.63,15.79,1179598,0
+CRDO.US,D,20220809,000000,15.655,15.78,14.99,15.65,1035740,0
+CRDO.US,D,20220810,000000,15.9,16.3,15.43,16.16,2236104,0
+CRDO.US,D,20220811,000000,16.28,16.31,14.61,14.84,2779923,0
+CRDO.US,D,20220812,000000,14.82,15.47,14.7706,15.46,1022809,0
+CRDO.US,D,20220815,000000,15.41,15.45,14.84,14.92,863632,0
+CRDO.US,D,20220816,000000,14.78,15.085,14.3,14.89,1430168,0
+CRDO.US,D,20220817,000000,14.81,15.32,14.52,15.3,1185300,0
+CRDO.US,D,20220818,000000,15.3,15.66,14.9201,15.66,1682448,0
+CRDO.US,D,20220819,000000,15.45,15.575,14.44,14.6,1623821,0
+CRDO.US,D,20220822,000000,14.39,14.9,13.81,14.84,1261739,0
+CRDO.US,D,20220823,000000,14.81,14.97,14.34,14.5,1242136,0
+CRDO.US,D,20220824,000000,14.48,14.96,14.29,14.86,1257157,0
+CRDO.US,D,20220825,000000,14.87,15.4,14.68,15.4,2078944,0
+CRDO.US,D,20220826,000000,15.4,15.48,13.38,13.85,3215335,0
+CRDO.US,D,20220829,000000,13.51,14.27,13.51,14.06,1046855,0
+CRDO.US,D,20220830,000000,14.25,14.25,13.84,14.18,1593816,0
+CRDO.US,D,20220831,000000,14.19,14.28,13.73,13.79,1703826,0
+CRDO.US,D,20220901,000000,13.87,14.29,12.61,12.98,2119654,0
+CRDO.US,D,20220902,000000,13.11,13.16,12.68,12.9,1413952,0
+CRDO.US,D,20220906,000000,12.9,13.68,12.755,12.96,2122362,0
+CRDO.US,D,20220907,000000,12.91,13.08,12.68,12.81,2655363,0
+CRDO.US,D,20220908,000000,12.79,13.05,12.62,12.76,1353605,0
+CRDO.US,D,20220909,000000,12.96,12.96,12.48,12.64,1931425,0
+CRDO.US,D,20220912,000000,12.9,13.095,12.62,12.87,2398150,0
+CRDO.US,D,20220913,000000,12.52,13.91,12.505,13.03,3830103,0
+CRDO.US,D,20220914,000000,13.15,13.54,12.81,12.96,3126172,0
+CRDO.US,D,20220915,000000,12.88,13.038,12.03,12.14,2935152,0
+CRDO.US,D,20220916,000000,11.92,12,11.42,11.74,15911513,0
+CRDO.US,D,20220919,000000,11.58,11.99,11.3735,11.84,1934166,0
+CRDO.US,D,20220920,000000,11.64,11.975,11.55,11.89,1898906,0
+CRDO.US,D,20220921,000000,11.9,12.25,11.63,11.84,1033353,0
+CRDO.US,D,20220922,000000,11.71,11.71,11.3,11.47,1133315,0
+CRDO.US,D,20220923,000000,11.3,11.75,11.2,11.65,1064305,0
+CRDO.US,D,20220926,000000,11.54,11.92,11.405,11.61,911387,0
+CRDO.US,D,20220927,000000,11.7,11.99,11.32,11.58,1224079,0
+CRDO.US,D,20220928,000000,11.58,12.18,11.5,12.03,1133776,0
+CRDO.US,D,20220929,000000,11.86,12,11.52,11.69,702783,0
+CRDO.US,D,20220930,000000,11.63,11.69,10.98,11,1603243,0
+CRDO.US,D,20221003,000000,11.08,11.49,11,11.31,1433455,0
+CRDO.US,D,20221004,000000,11.59,11.98,11.57,11.68,2000797,0
+CRDO.US,D,20221005,000000,11.34,11.62,10.92,11.61,1658552,0
+CRDO.US,D,20221006,000000,11.59,11.97,11.5,11.57,1125518,0
+CRDO.US,D,20221007,000000,11.27,11.35,10.85,10.99,1001642,0
+CRDO.US,D,20221010,000000,10.91,10.91,10.245,10.34,958236,0
+CRDO.US,D,20221011,000000,10.25,10.28,9.79,9.88,1004341,0
+CRDO.US,D,20221012,000000,9.85,10.4,9.35,10.39,816338,0
+CRDO.US,D,20221013,000000,10.08,11.23,10.08,11.1,1523713,0
+CRDO.US,D,20221014,000000,11.3,11.45,10.59,10.64,1037968,0
+CRDO.US,D,20221017,000000,10.9,11.13,10.74,10.92,640143,0
+CRDO.US,D,20221018,000000,11,11.375,10.885,11.17,883112,0
+CRDO.US,D,20221019,000000,11.01,11.08,10.79,11.01,1048924,0
+CRDO.US,D,20221020,000000,11.08,11.61,11.005,11.38,896515,0
+CRDO.US,D,20221021,000000,11.45,11.63,11.15,11.61,884228,0
+CRDO.US,D,20221024,000000,11.69,11.75,11.21,11.71,645843,0
+CRDO.US,D,20221025,000000,11.82,13.045,11.82,12.94,1484229,0
+CRDO.US,D,20221026,000000,12.88,13.41,12.855,13.16,1090720,0
+CRDO.US,D,20221027,000000,13.36,13.63,13.08,13.38,1080398,0
+CRDO.US,D,20221028,000000,13.37,13.82,13.35,13.72,1070900,0
+CRDO.US,D,20221031,000000,13.54,13.84,13.51,13.74,786900,0
+CRDO.US,D,20221101,000000,13.88,14.19,13.81,13.91,788235,0
+CRDO.US,D,20221102,000000,13.89,14.1,13.35,13.41,837285,0
+CRDO.US,D,20221103,000000,13.17,13.97,13.13,13.92,636395,0
+CRDO.US,D,20221104,000000,14.1,14.33,13.72,14.19,1013606,0
+CRDO.US,D,20221107,000000,14.25,14.25,13.14,13.57,1017525,0
+CRDO.US,D,20221108,000000,13.73,13.98,12.97,13.89,647774,0
+CRDO.US,D,20221109,000000,13.73,13.74,13.28,13.44,478072,0
+CRDO.US,D,20221110,000000,14.1,14.39,13.61,14.36,992543,0
+CRDO.US,D,20221111,000000,14.4,14.96,14.34,14.91,1049640,0
+CRDO.US,D,20221114,000000,14.79,14.94,14.31,14.68,1083249,0
+CRDO.US,D,20221115,000000,15.03,15.41,14.76,15.36,1237218,0
+CRDO.US,D,20221116,000000,15.22,15.36,14.325,14.41,785459,0
+CRDO.US,D,20221117,000000,14.05,14.5,13.915,13.99,1262946,0
+CRDO.US,D,20221118,000000,14.28,14.865,14.06,14.44,775847,0
+CRDO.US,D,20221121,000000,14.41,14.41,13.785,14.11,664923,0
+CRDO.US,D,20221122,000000,14.24,14.63,14.08,14.48,948606,0
+CRDO.US,D,20221123,000000,14.52,14.75,14.41,14.48,346299,0
+CRDO.US,D,20221125,000000,14.46,14.6599,14.3,14.4,150950,0
+CRDO.US,D,20221128,000000,14.23,14.35,13.75,14.13,811496,0
+CRDO.US,D,20221129,000000,14.03,14.17,13.735,13.89,856461,0
+CRDO.US,D,20221130,000000,13.94,14.18,13.03,13.93,2329484,0
+CRDO.US,D,20221201,000000,14.2,15.18,13.65,14.5,1219269,0
+CRDO.US,D,20221202,000000,14.09,15.02,13.76,14.94,1110152,0
+CRDO.US,D,20221205,000000,14.8,15.5,14.71,14.85,1918701,0
+CRDO.US,D,20221206,000000,14.95,15.13,14.55,14.69,1512522,0
+CRDO.US,D,20221207,000000,14.69,15.195,14.69,15.12,873337,0
+CRDO.US,D,20221208,000000,15.2,15.27,14.9,15,954872,0
+CRDO.US,D,20221209,000000,14.92,15.08,14.71,14.86,759696,0
+CRDO.US,D,20221212,000000,14.93,15.04,14.435,14.5,1318019,0
+CRDO.US,D,20221213,000000,14.89,15.1289,14.535,14.83,1557709,0
+CRDO.US,D,20221214,000000,14.79,15.3,14.79,14.98,1530568,0
+CRDO.US,D,20221215,000000,14.96,14.96,13.49,14.06,1713639,0
+CRDO.US,D,20221216,000000,13.98,14.3,13.695,13.73,2450773,0
+CRDO.US,D,20221219,000000,13.71,13.81,12.962,13.22,927473,0
+CRDO.US,D,20221220,000000,13.08,13.4,13.08,13.32,642348,0
+CRDO.US,D,20221221,000000,13.49,13.53,13.15,13.33,368185,0
+CRDO.US,D,20221222,000000,13.2,13.32,12.78,13.28,1703675,0
+CRDO.US,D,20221223,000000,13.28,13.28,12.89,12.96,497891,0
+CRDO.US,D,20221227,000000,12.9,13.01,12.545,12.62,3048257,0
+CRDO.US,D,20221228,000000,12.57,12.64,12.25,12.39,455371,0
+CRDO.US,D,20221229,000000,12.6,13.4,12.55,13.17,599036,0
+CRDO.US,D,20221230,000000,12.95,13.34,12.95,13.31,752111,0
+CRDO.US,D,20230103,000000,13.61,13.77,12.97,13,642611,0
+CRDO.US,D,20230104,000000,13,13.14,12.465,12.74,1031627,0
+CRDO.US,D,20230105,000000,12.74,12.74,11.95,12.09,1007928,0
+CRDO.US,D,20230106,000000,12.22,12.77,11.92,12.67,521701,0
+CRDO.US,D,20230109,000000,12.78,13.545,12.78,13.22,709725,0
+CRDO.US,D,20230110,000000,13.24,13.53,13.2,13.39,405174,0
+CRDO.US,D,20230111,000000,13.44,13.55,13.105,13.41,404008,0
+CRDO.US,D,20230112,000000,13.54,14.13,13.315,13.94,898397,0
+CRDO.US,D,20230113,000000,13.86,14.92,13.83,14.74,1535294,0
+CRDO.US,D,20230117,000000,14.6,15.045,14.22,15,2550067,0
+CRDO.US,D,20230118,000000,15.05,15.19,14.6,14.96,1991814,0
+CRDO.US,D,20230119,000000,14.74,14.9,14.37,14.46,1099109,0
+CRDO.US,D,20230120,000000,14.72,15.025,14.52,15,1334291,0
+CRDO.US,D,20230123,000000,15.33,16.23,14.95,15.67,2596101,0
+CRDO.US,D,20230124,000000,15.65,17.53,15.53,17.08,3196955,0
+CRDO.US,D,20230125,000000,16.83,17.5,16.42,17.46,1925106,0
+CRDO.US,D,20230126,000000,17.65,17.65,16.71,17.49,1645416,0
+CRDO.US,D,20230127,000000,17.5,17.51,17.03,17.31,1744520,0
+CRDO.US,D,20230130,000000,16.93,17.16,16.31,16.92,2254565,0
+CRDO.US,D,20230131,000000,16.88,17.54,16.81,17.33,1986394,0
+CRDO.US,D,20230201,000000,17.32,18.17,16.69,17.94,3442580,0
+CRDO.US,D,20230202,000000,18.17,18.7654,17.61,18.39,2651981,0
+CRDO.US,D,20230203,000000,17.842,18.47,17.64,18.21,1456798,0
+CRDO.US,D,20230206,000000,17.88,18.6,17.56,18.43,1843996,0
+CRDO.US,D,20230207,000000,18.4,18.7762,17.7,18.73,1595089,0
+CRDO.US,D,20230208,000000,18.69,18.9,17.94,18.34,2493310,0
+CRDO.US,D,20230209,000000,18.45,18.88,18.18,18.39,1439961,0
+CRDO.US,D,20230210,000000,18.2,18.72,18.04,18.625,1150579,0
+CRDO.US,D,20230213,000000,18.75,19.3754,18.595,19.3,1725844,0
+CRDO.US,D,20230214,000000,18.94,19.46,18.22,19.36,4135320,0
+CRDO.US,D,20230215,000000,10.67,11.89,10.01,10.3,24967520,0
+CRDO.US,D,20230216,000000,10.29,10.755,10.1,10.2,5937019,0
+CRDO.US,D,20230217,000000,10.16,10.23,9.63,9.65,4162969,0
+CRDO.US,D,20230221,000000,9.45,9.78,9.35,9.36,3698480,0
+CRDO.US,D,20230222,000000,9.41,9.975,9.37,9.91,2955624,0
+CRDO.US,D,20230223,000000,10.03,10.2,9.8515,10.12,1937122,0
+CRDO.US,D,20230224,000000,9.9,10.53,9.81,10.51,2223925,0
+CRDO.US,D,20230227,000000,10.5,10.62,10.06,10.34,1999813,0
+CRDO.US,D,20230228,000000,10.35,10.75,10.26,10.61,1980351,0
+CRDO.US,D,20230301,000000,10.67,10.92,10.4915,10.58,1723088,0
+CRDO.US,D,20230302,000000,10.17,10.629,10.02,10.26,1614378,0
+CRDO.US,D,20230303,000000,10.23,10.37,10.09,10.31,1291194,0
+CRDO.US,D,20230306,000000,10.269,10.43,10.05,10.15,1328307,0
+CRDO.US,D,20230307,000000,10.09,10.2,9.7,9.85,2397747,0
+CRDO.US,D,20230308,000000,9.88,10.205,9.78,9.97,1291853,0
+CRDO.US,D,20230309,000000,9.94,10.06,9.5701,9.6,1544572,0
+CRDO.US,D,20230310,000000,9.61,9.7,8.93,9,2112376,0
+CRDO.US,D,20230313,000000,8.88,9.29,8.81,8.92,2696551,0
+CRDO.US,D,20230314,000000,9.04,9.27,8.42,8.56,3469460,0
+CRDO.US,D,20230315,000000,8.47,8.49,8.15,8.25,4300574,0
+CRDO.US,D,20230316,000000,8.19,8.4,8.15,8.23,2358652,0
+CRDO.US,D,20230317,000000,8.275,8.285,7.8415,8.17,5315942,0
+CRDO.US,D,20230320,000000,8.2,8.25,7.91,8.2,2381233,0
+CRDO.US,D,20230321,000000,8.3,8.57,8.28,8.36,1752309,0
+CRDO.US,D,20230322,000000,8.33,8.33,8,8,1911963,0
+CRDO.US,D,20230323,000000,8.11,8.47,8.05,8.22,1833522,0
+CRDO.US,D,20230324,000000,8.17,8.28,7.96,8.26,1905010,0
+CRDO.US,D,20230327,000000,8.35,9.0689,8.29,8.9,2458995,0
+CRDO.US,D,20230328,000000,8.83,8.95,8.69,8.88,2047460,0
+CRDO.US,D,20230329,000000,8.98,9.155,8.785,9.07,1540423,0
+CRDO.US,D,20230330,000000,9.16,9.37,9.03,9.2,1095199,0
+CRDO.US,D,20230331,000000,9.26,9.45,9.085,9.42,1734432,0
+CRDO.US,D,20230403,000000,9.42,9.42,9.06,9.3,1283848,0
+CRDO.US,D,20230404,000000,9.33,9.33,9.03,9.08,756546,0
+CRDO.US,D,20230405,000000,9,9.15,8.87,9.04,1226469,0
+CRDO.US,D,20230406,000000,8.97,9.075,8.86,9.01,992446,0
+CRDO.US,D,20230410,000000,8.95,9.165,8.92,9.15,864171,0
+CRDO.US,D,20230411,000000,9.18,9.19,8.9,8.9,832431,0
+CRDO.US,D,20230412,000000,9.02,9.03,8.56,8.57,698652,0
+CRDO.US,D,20230413,000000,8.69,9.05,8.64,8.96,960155,0
+CRDO.US,D,20230414,000000,8.95,9.02,8.695,8.89,1054546,0
+CRDO.US,D,20230417,000000,8.86,9.06,8.775,9.03,674074,0
+CRDO.US,D,20230418,000000,9.12,9.15,8.935,9.03,1153641,0
+CRDO.US,D,20230419,000000,8.89,8.95,8.74,8.74,756326,0
+CRDO.US,D,20230420,000000,8.6,8.8,8.48,8.62,663218,0
+CRDO.US,D,20230421,000000,8.57,8.605,8.38,8.58,812789,0
+CRDO.US,D,20230424,000000,8.56,8.58,8.31,8.42,1229418,0
+CRDO.US,D,20230425,000000,8.33,8.33,7.72,7.72,1249465,0
+CRDO.US,D,20230426,000000,7.82,8.46,7.82,8.28,1591023,0
+CRDO.US,D,20230427,000000,8.28,8.465,7.915,8.36,1845091,0
+CRDO.US,D,20230428,000000,8.33,8.415,8.04,8.11,1338894,0
+CRDO.US,D,20230501,000000,8.12,8.265,8.04,8.14,1278299,0
+CRDO.US,D,20230502,000000,8.13,8.1564,7.73,7.75,1376815,0
+CRDO.US,D,20230503,000000,7.77,7.81,7.445,7.48,1619759,0
+CRDO.US,D,20230504,000000,7.45,7.45,7.195,7.35,1662483,0
+CRDO.US,D,20230505,000000,7.49,7.7,7.46,7.63,1118746,0
+CRDO.US,D,20230508,000000,7.7,7.7,7.44,7.58,1011756,0
+CRDO.US,D,20230509,000000,7.48,7.63,7.44,7.58,1197140,0
+CRDO.US,D,20230510,000000,7.74,7.935,7.655,7.88,706081,0
+CRDO.US,D,20230511,000000,7.82,7.985,7.69,7.94,670686,0
+CRDO.US,D,20230512,000000,7.95,8.06,7.815,7.91,537379,0
+CRDO.US,D,20230515,000000,7.99,8.64,7.96,8.61,1463071,0
+CRDO.US,D,20230516,000000,8.55,9.075,8.55,8.94,1487282,0
+CRDO.US,D,20230517,000000,9.02,10.005,8.96,9.86,2522426,0
+CRDO.US,D,20230518,000000,9.86,10.365,9.84,10.19,2104488,0
+CRDO.US,D,20230519,000000,10.21,10.28,10,10.2,1674574,0
+CRDO.US,D,20230522,000000,10.14,10.88,10.1179,10.77,2390847,0
+CRDO.US,D,20230523,000000,10.72,11.09,10.72,11.03,1743178,0
+CRDO.US,D,20230524,000000,10.83,10.95,10.65,10.93,1471750,0
+CRDO.US,D,20230525,000000,12.02,12.87,11.14,11.98,3979902,0
+CRDO.US,D,20230526,000000,12.08,13.9,12.0699,13.72,3997827,0
+CRDO.US,D,20230530,000000,14.925,15.1,13.18,13.68,5350061,0
+CRDO.US,D,20230531,000000,13.42,13.75,13.06,13.42,6117818,0
+CRDO.US,D,20230601,000000,14.38,17.145,13.73,16.54,9343126,0
+CRDO.US,D,20230602,000000,16.72,17.06,15.74,16.46,4105317,0
+CRDO.US,D,20230605,000000,16.34,16.52,14.93,15.98,3409790,0
+CRDO.US,D,20230606,000000,15.87,16.17,15.53,15.76,2209193,0
+CRDO.US,D,20230607,000000,15.92,16.65,15.73,16.09,2956534,0
+CRDO.US,D,20230608,000000,16.11,16.21,15.39,16.06,2507568,0
+CRDO.US,D,20230609,000000,16.29,16.87,15.94,16.48,2565291,0
+CRDO.US,D,20230612,000000,16.52,17.42,16.2695,17.07,2831595,0
+CRDO.US,D,20230613,000000,17.36,17.845,17.35,17.5,4445191,0
+CRDO.US,D,20230614,000000,17.35,17.76,17.04,17.7,2879270,0
+CRDO.US,D,20230615,000000,17.51,17.89,17.332,17.72,2301795,0
+CRDO.US,D,20230616,000000,18,18.24,17.68,18.03,5136425,0
+CRDO.US,D,20230620,000000,18.03,19.07,18.03,18.52,3525447,0
+CRDO.US,D,20230621,000000,18.34,18.61,17.6,17.84,2731048,0
+CRDO.US,D,20230622,000000,17.84,18.34,17.57,18.01,1709302,0
+CRDO.US,D,20230623,000000,17.6,17.635,17.16,17.44,2744153,0
+CRDO.US,D,20230626,000000,17.73,17.94,17,17.14,1851716,0
+CRDO.US,D,20230627,000000,17.25,17.88,16.86,17.86,1849947,0
+CRDO.US,D,20230628,000000,17.46,18.05,17.29,17.6,1942450,0
+CRDO.US,D,20230629,000000,17.63,17.87,17.39,17.55,1572388,0
+CRDO.US,D,20230630,000000,17.85,17.98,17.34,17.34,1198617,0
+CRDO.US,D,20230703,000000,17.14,17.39,16.675,16.91,1222838,0
+CRDO.US,D,20230705,000000,16.82,17.14,16.395,16.44,3247923,0
+CRDO.US,D,20230706,000000,16.08,16.35,15.76,16.07,2293213,0
+CRDO.US,D,20230707,000000,16.12,16.595,16,16.4,1742889,0
+CRDO.US,D,20230710,000000,16.4,16.735,16.265,16.45,1222783,0
+CRDO.US,D,20230711,000000,16.28,16.71,16.265,16.7,1423319,0
+CRDO.US,D,20230712,000000,17.1,17.23,16.735,16.88,1490842,0
+CRDO.US,D,20230713,000000,17,17.665,17,17.15,2491226,0
+CRDO.US,D,20230714,000000,17.11,17.27,16.6,16.9,2136274,0
+CRDO.US,D,20230717,000000,16.9,17.31,16.685,16.79,1735130,0
+CRDO.US,D,20230718,000000,16.79,16.81,15.605,16.36,1829545,0
+CRDO.US,D,20230719,000000,16.45,16.45,15.975,16.1,2212428,0
+CRDO.US,D,20230720,000000,16.04,16.04,15.435,15.76,1534516,0
+CRDO.US,D,20230721,000000,16.01,16.68,15.77,16.32,2747227,0
+CRDO.US,D,20230724,000000,16.21,16.41,15.965,16.37,1707829,0
+CRDO.US,D,20230725,000000,16.52,17.035,16.34,16.8,1244583,0
+CRDO.US,D,20230726,000000,16.76,17.27,16.42,16.72,1682515,0
+CRDO.US,D,20230727,000000,17.11,17.65,16.76,16.97,2116105,0
+CRDO.US,D,20230728,000000,17.13,17.28,16.88,16.9,1108250,0
+CRDO.US,D,20230731,000000,16.9,17.06,16.68,16.97,1190933,0
+CRDO.US,D,20230801,000000,16.91,17.015,16.555,16.82,1256247,0
+CRDO.US,D,20230802,000000,16.55,16.55,15.67,15.86,1243840,0
+CRDO.US,D,20230803,000000,15.7,16.1,15.6022,16.02,1403585,0
+CRDO.US,D,20230804,000000,16.06,16.68,15.9,16.45,1285338,0
+CRDO.US,D,20230807,000000,16.26,16.6,15.845,16.41,2239920,0
+CRDO.US,D,20230808,000000,16,16,15,15.45,2445205,0
+CRDO.US,D,20230809,000000,15.44,15.45,14.69,14.75,2863019,0
+CRDO.US,D,20230810,000000,14.81,15.04,14.445,14.54,3015508,0
+CRDO.US,D,20230811,000000,14.41,14.63,14,14.33,7780894,0
+CRDO.US,D,20230814,000000,14.33,14.87,14.21,14.85,1616028,0
+CRDO.US,D,20230815,000000,14.73,15.035,14.465,14.88,1605790,0
+CRDO.US,D,20230816,000000,14.88,14.89,14.145,14.32,2053885,0
+CRDO.US,D,20230817,000000,14.36,14.36,13.795,13.89,1410690,0
+CRDO.US,D,20230818,000000,13.56,14.1,13.53,14.02,1489788,0
+CRDO.US,D,20230821,000000,14.04,14.91,13.94,14.85,1816846,0
+CRDO.US,D,20230822,000000,15.11,15.51,14.792,14.88,1789367,0
+CRDO.US,D,20230823,000000,14.89,16.248,14.67,16.07,2357908,0
+CRDO.US,D,20230824,000000,16.29,16.34,14.835,14.88,3906273,0
+CRDO.US,D,20230825,000000,14.6,16.03,13.91,15.65,4621946,0
+CRDO.US,D,20230828,000000,15.87,16.155,15.45,15.51,2613302,0
+CRDO.US,D,20230829,000000,15.48,16.195,15.47,15.83,1892888,0
+CRDO.US,D,20230830,000000,15.79,16.3,15.59,16.22,1597950,0
+CRDO.US,D,20230831,000000,16.22,16.6,16.22,16.46,2168747,0
+CRDO.US,D,20230901,000000,16.55,16.89,16.44,16.81,1558059,0
+CRDO.US,D,20230905,000000,16.77,17.099,16.63,17.05,1665934,0
+CRDO.US,D,20230906,000000,17.05,17.18,16.74,17.02,1331487,0
+CRDO.US,D,20230907,000000,16.5,16.63,16.16,16.59,1062256,0
+CRDO.US,D,20230908,000000,16.54,16.64,15.81,15.84,1177823,0
+CRDO.US,D,20230911,000000,16.02,16.1,15.14,15.63,1532387,0
+CRDO.US,D,20230912,000000,15.57,16.14,15.46,15.65,1008435,0
+CRDO.US,D,20230913,000000,15.58,15.6,14.885,15.07,1609172,0
+CRDO.US,D,20230914,000000,15.17,15.41,15.09,15.36,1428622,0
+CRDO.US,D,20230915,000000,15.31,15.37,14.63,14.96,3356439,0
+CRDO.US,D,20230918,000000,14.77,15.21,14.7,15.03,1728880,0
+CRDO.US,D,20230919,000000,15.01,15.17,14.81,15.13,1342427,0
+CRDO.US,D,20230920,000000,15.25,15.28,14.77,14.79,1058337,0
+CRDO.US,D,20230921,000000,14.51,14.73,14.4,14.48,1122943,0
+CRDO.US,D,20230922,000000,14.63,15.02,14.495,14.87,812118,0
+CRDO.US,D,20230925,000000,14.8,15.01,14.7,14.88,945238,0
+CRDO.US,D,20230926,000000,14.74,14.75,14.56,14.65,685396,0
+CRDO.US,D,20230927,000000,14.8,15.14,14.76,15.1,1033336,0
+CRDO.US,D,20230928,000000,15,15.26,14.84,15.02,1481689,0
+CRDO.US,D,20230929,000000,15.2,15.305,15.11,15.25,970318,0
+CRDO.US,D,20231002,000000,15.395,16.285,15.27,15.94,2273262,0
+CRDO.US,D,20231003,000000,15.69,15.89,15.44,15.6,1201110,0
+CRDO.US,D,20231004,000000,15.65,16.13,15.505,16.04,1777285,0
+CRDO.US,D,20231005,000000,15.98,16.515,15.84,16.46,1440069,0
+CRDO.US,D,20231006,000000,16.35,17.36,16.35,17.25,2805726,0
+CRDO.US,D,20231009,000000,17.08,17.17,16.235,16.64,1562069,0
+CRDO.US,D,20231010,000000,16.75,16.88,15.88,16.19,1443703,0
+CRDO.US,D,20231011,000000,16.24,16.38,15.77,16.09,1114540,0
+CRDO.US,D,20231012,000000,16.18,16.18,15.09,15.52,1137122,0
+CRDO.US,D,20231013,000000,15.55,15.865,15.32,15.56,1231050,0
+CRDO.US,D,20231016,000000,15.54,15.91,15.41,15.72,899594,0
+CRDO.US,D,20231017,000000,15.4,15.835,14.93,15.32,1104294,0
+CRDO.US,D,20231018,000000,15.11,15.177,14.47,14.66,1297175,0
+CRDO.US,D,20231019,000000,14.74,15.1,14.57,14.61,965686,0
+CRDO.US,D,20231020,000000,14.58,14.6,14.1099,14.29,1062855,0
+CRDO.US,D,20231023,000000,14.2,14.71,13.91,14.55,1177608,0
+CRDO.US,D,20231024,000000,14.68,14.77,13.735,14.555,1536224,0
+CRDO.US,D,20231025,000000,14.94,14.96,13.97,14.23,1498011,0
+CRDO.US,D,20231026,000000,14.19,14.44,13.65,13.71,1241543,0
+CRDO.US,D,20231027,000000,13.86,14.07,13.62,13.91,1058313,0
+CRDO.US,D,20231030,000000,14,14,13.38,13.6,1082327,0
+CRDO.US,D,20231031,000000,13.57,14.24,13.53,14.22,1105974,0
+CRDO.US,D,20231101,000000,14.24,14.805,14.24,14.52,2215361,0
+CRDO.US,D,20231102,000000,15.01,15.09,14.01,14.33,1697765,0
+CRDO.US,D,20231103,000000,14.48,15.08,14.36,14.85,1536647,0
+CRDO.US,D,20231106,000000,14.84,15.01,14.56,14.81,1100762,0
+CRDO.US,D,20231107,000000,14.82,15.35,14.73,15.3,990245,0
+CRDO.US,D,20231108,000000,15.31,15.385,14.94,15.14,932112,0
+CRDO.US,D,20231109,000000,15.25,15.46,14.985,15.05,818714,0
+CRDO.US,D,20231110,000000,15.18,16.235,15.14,16.05,1806149,0
+CRDO.US,D,20231113,000000,15.9,16.585,15.54,16.35,1557835,0
+CRDO.US,D,20231114,000000,16.71,17.28,16.325,17.2,1839303,0
+CRDO.US,D,20231115,000000,17.32,17.5,16.98,17.41,1433423,0
+CRDO.US,D,20231116,000000,17.32,17.89,17.04,17.69,1832799,0
+CRDO.US,D,20231117,000000,17.68,17.79,17.17,17.57,1295002,0
+CRDO.US,D,20231120,000000,17.7,18.28,17.65,18.19,2147966,0
+CRDO.US,D,20231121,000000,17.93,18.25,17.855,18.07,1281930,0
+CRDO.US,D,20231122,000000,18.3,18.88,18.03,18.79,2174610,0
+CRDO.US,D,20231124,000000,18.71,18.97,18.5818,18.84,785854,0
+CRDO.US,D,20231127,000000,18.9,19.36,18.66,19.33,4061348,0
+CRDO.US,D,20231128,000000,19.22,19.29,18.175,18.53,2601133,0
+CRDO.US,D,20231129,000000,18.94,19.42,18.8,19.25,3167437,0
+CRDO.US,D,20231130,000000,18.46,19.28,17.45,17.91,5141433,0
+CRDO.US,D,20231201,000000,17.96,19.255,17.59,19.07,3643271,0
+CRDO.US,D,20231204,000000,18.77,19.3,17.82,19.19,2849864,0
+CRDO.US,D,20231205,000000,18.93,18.96,17.38,18.7,1567418,0
+CRDO.US,D,20231206,000000,18.35,18.58,17.44,17.64,8413704,0
+CRDO.US,D,20231207,000000,17.79,17.87,17.35,17.83,2236782,0
+CRDO.US,D,20231208,000000,17.77,18.38,17.7,18.21,1885127,0
+CRDO.US,D,20231211,000000,18.24,18.27,17.8,18.26,2404068,0
+CRDO.US,D,20231212,000000,18.26,18.59,18.03,18.59,2200321,0
+CRDO.US,D,20231213,000000,18.37,18.93,18.32,18.57,2448305,0
+CRDO.US,D,20231214,000000,18.73,19.175,18.685,19.11,2453723,0
+CRDO.US,D,20231215,000000,19.3,19.605,18.99,19.4,4800255,0
+CRDO.US,D,20231218,000000,19.39,19.5,18.875,19.28,2062698,0
+CRDO.US,D,20231219,000000,19.5,19.56,19.085,19.4,1697466,0
+CRDO.US,D,20231220,000000,19.24,19.995,18.945,18.99,2322122,0
+CRDO.US,D,20231221,000000,19.38,19.575,18.98,19.51,1249481,0
+CRDO.US,D,20231222,000000,19.6,19.9,19.3,19.81,2073399,0
+CRDO.US,D,20231226,000000,19.88,19.98,19.76,19.83,1233635,0
+CRDO.US,D,20231227,000000,19.78,19.96,19.695,19.84,798972,0
+CRDO.US,D,20231228,000000,19.85,20.77,19.8,19.88,2136545,0
+CRDO.US,D,20231229,000000,19.87,19.87,19.35,19.47,1532701,0
+CRDO.US,D,20240102,000000,19.03,19.03,18.18,18.38,1888652,0
+CRDO.US,D,20240103,000000,18.14,18.31,17.905,18.09,1365453,0
+CRDO.US,D,20240104,000000,18.02,18.35,17.77,17.94,1396525,0
+CRDO.US,D,20240105,000000,18,18.19,17.435,17.53,1301889,0
+CRDO.US,D,20240108,000000,17.53,19.11,17.36,18.85,2296229,0
+CRDO.US,D,20240109,000000,18.61,20.13,18.57,19.95,2382645,0
+CRDO.US,D,20240110,000000,20,20.05,19.5,19.74,1067852,0
+CRDO.US,D,20240111,000000,19.6,20.03,19.31,19.8,5504801,0
+CRDO.US,D,20240112,000000,19.83,19.83,18.89,18.9,2015151,0
+CRDO.US,D,20240116,000000,18.87,19.85,18.57,18.99,2547572,0
+CRDO.US,D,20240117,000000,18.77,18.88,17.97,18.75,980042,0
+CRDO.US,D,20240118,000000,19.36,19.4119,18.74,19.19,2027215,0
+CRDO.US,D,20240119,000000,19.5,20.84,19.15,20.78,3959003,0
+CRDO.US,D,20240122,000000,21.033,22.07,20.85,21.99,4141130,0
+CRDO.US,D,20240123,000000,22.09,22.49,21.68,21.7,2172398,0
+CRDO.US,D,20240124,000000,21.98,22.14,21.51,21.75,1947972,0
+CRDO.US,D,20240125,000000,22.1,22.17,21.32,21.54,1367775,0
+CRDO.US,D,20240126,000000,21.3,21.45,20.685,20.84,3311805,0
+CRDO.US,D,20240129,000000,20.88,21.22,20.8,21.15,1669451,0
+CRDO.US,D,20240130,000000,21.04,21.189,20.74,20.98,1873612,0
+CRDO.US,D,20240131,000000,20.75,20.96,20.21,20.51,1653576,0
+CRDO.US,D,20240201,000000,20.61,20.69,20.1,20.56,1452153,0
+CRDO.US,D,20240202,000000,20.4,22,20.28,21.85,3073677,0
+CRDO.US,D,20240205,000000,22.1,22.11,20.9,21.31,2016250,0
+CRDO.US,D,20240206,000000,21.39,21.48,20.38,20.6,2426945,0
+CRDO.US,D,20240207,000000,20.84,21.15,20.23,20.98,1571590,0
+CRDO.US,D,20240208,000000,21.15,21.75,20.95,21.24,1891834,0
+CRDO.US,D,20240209,000000,21.37,22.7,21.06,22.55,3940413,0
+CRDO.US,D,20240212,000000,22.9,22.99,22.25,22.47,2676737,0
+CRDO.US,D,20240213,000000,21.97,22.5,21.53,22.1,2949388,0
+CRDO.US,D,20240214,000000,22.5,23.1786,22.06,22.47,2117801,0
+CRDO.US,D,20240215,000000,22.64,22.64,22.08,22.51,1042146,0
+CRDO.US,D,20240216,000000,22.62,22.76,22.14,22.3,2251725,0
+CRDO.US,D,20240220,000000,21.92,22,20.725,21.41,2016011,0
+CRDO.US,D,20240221,000000,21.1,22.025,20.72,21.97,2388868,0
+CRDO.US,D,20240222,000000,22.86,23.6,22.7,23.27,2775584,0
+CRDO.US,D,20240223,000000,23.39,23.39,22.145,22.6,1936899,0
+CRDO.US,D,20240226,000000,22.68,22.85,21.93,22.31,2644452,0
+CRDO.US,D,20240227,000000,22.33,22.69,21.94,22.02,3690186,0
+CRDO.US,D,20240228,000000,23.9,23.9,22.05,22.17,5372235,0
+CRDO.US,D,20240229,000000,22.52,22.69,21.06,21.54,3467849,0
+CRDO.US,D,20240301,000000,21.6,22.995,21.43,22.47,2292393,0
+CRDO.US,D,20240304,000000,22.94,22.94,21.31,21.54,2353548,0
+CRDO.US,D,20240305,000000,21.3,21.505,20.49,20.78,1955061,0
+CRDO.US,D,20240306,000000,21.11,21.85,20.5801,21.8,1664129,0
+CRDO.US,D,20240307,000000,21.92,22.75,21.86,22.52,1472124,0
+CRDO.US,D,20240308,000000,22.58,23.83,22.18,22.22,3035871,0
+CRDO.US,D,20240311,000000,22.06,22.1488,20.395,20.46,2527617,0
+CRDO.US,D,20240312,000000,20.632,20.81,20.12,20.67,1666687,0
+CRDO.US,D,20240313,000000,20.52,20.8,19.85,20.3,2171043,0
+CRDO.US,D,20240314,000000,20.04,20.2199,19.115,19.36,1957609,0
+CRDO.US,D,20240315,000000,19.03,19.385,18.985,19.03,3149852,0
+CRDO.US,D,20240318,000000,19.49,19.91,19.015,19.85,2252793,0
+CRDO.US,D,20240319,000000,19.86,20.09,19.59,19.85,1784707,0
+CRDO.US,D,20240320,000000,19.81,20.725,19.54,20.68,1886580,0
+CRDO.US,D,20240321,000000,21.2,22.56,21.19,21.62,2541636,0
+CRDO.US,D,20240322,000000,21.8,22.25,21.27,21.99,1289724,0
+CRDO.US,D,20240325,000000,21.73,22.57,21.73,22.31,1360190,0
+CRDO.US,D,20240326,000000,22.5,22.79,21.515,21.66,1403527,0
+CRDO.US,D,20240327,000000,21.93,22.045,21.04,21.2,1332703,0
+CRDO.US,D,20240328,000000,21.23,21.55,20.94,21.19,1853217,0
+CRDO.US,D,20240401,000000,21.19,21.6,20.7307,21.26,1369747,0
+CRDO.US,D,20240402,000000,20.64,22.19,20.31,22.05,1702644,0
+CRDO.US,D,20240403,000000,21.57,22.71,21.46,22.44,1490646,0
+CRDO.US,D,20240404,000000,22.68,22.7,21.58,21.64,1574507,0
+CRDO.US,D,20240405,000000,21.83,21.91,21.17,21.36,2235183,0
+CRDO.US,D,20240408,000000,21.39,21.87,21.125,21.8,1160920,0
+CRDO.US,D,20240409,000000,21.99,22.25,21.26,21.34,1012634,0
+CRDO.US,D,20240410,000000,20.88,21.55,20.76,21.2,986021,0
+CRDO.US,D,20240411,000000,21.16,23.0403,20.75,23.02,2725184,0
+CRDO.US,D,20240412,000000,22.63,22.809,21.4,21.44,1408266,0
+CRDO.US,D,20240415,000000,21.8,21.96,19.41,19.44,2749047,0
+CRDO.US,D,20240416,000000,19.25,19.72,19.12,19.38,2030252,0
+CRDO.US,D,20240417,000000,19.46,19.6377,18.41,18.59,1992027,0
+CRDO.US,D,20240418,000000,18.53,18.65,17.885,17.99,2171936,0
+CRDO.US,D,20240419,000000,17.87,17.97,16.82,16.91,2215844,0
+CRDO.US,D,20240422,000000,17.1,17.44,16.97,17.32,2443818,0
+CRDO.US,D,20240423,000000,17.48,17.84,17.28,17.59,1019628,0
+CRDO.US,D,20240424,000000,18,18.42,17.47,17.78,1180731,0
+CRDO.US,D,20240425,000000,17.64,18.19,17.42,18.17,2242715,0
+CRDO.US,D,20240426,000000,18.86,18.9,18.44,18.56,1475180,0
+CRDO.US,D,20240429,000000,18.61,18.725,18.17,18.46,960762,0
+CRDO.US,D,20240430,000000,18.29,18.7,17.78,17.87,1788247,0
+CRDO.US,D,20240501,000000,17.6,17.9354,17.14,17.25,1396562,0
+CRDO.US,D,20240502,000000,17.56,17.56,16.92,17.3,1699153,0
+CRDO.US,D,20240503,000000,17.73,17.82,17.16,17.18,2143817,0
+CRDO.US,D,20240506,000000,17.35,17.5,17.21,17.25,1500985,0
+CRDO.US,D,20240507,000000,17.14,17.41,16.91,17.21,2622108,0
+CRDO.US,D,20240508,000000,17.03,17.37,16.98,17.31,1746069,0
+CRDO.US,D,20240509,000000,17.3,17.74,17.18,17.34,2041249,0
+CRDO.US,D,20240510,000000,17.42,17.72,17.17,17.68,1825056,0
+CRDO.US,D,20240513,000000,17.68,17.85,17.29,17.76,1789860,0
+CRDO.US,D,20240514,000000,17.76,17.92,17.52,17.84,1046961,0
+CRDO.US,D,20240515,000000,18,18.98,17.73,18.91,1297991,0
+CRDO.US,D,20240516,000000,18.84,19.45,18.72,19.1,1844429,0
+CRDO.US,D,20240517,000000,19.29,19.41,18.88,18.89,1262671,0
+CRDO.US,D,20240520,000000,18.95,19.26,18.7379,19.09,1090046,0
+CRDO.US,D,20240521,000000,18.72,19.43,18.54,19.25,828872,0
+CRDO.US,D,20240522,000000,19.45,19.64,19.0501,19.48,1133608,0
+CRDO.US,D,20240523,000000,20.01,20.2,18.98,19.1,1483309,0
+CRDO.US,D,20240524,000000,19.31,20.15,19.13,19.97,2364751,0
+CRDO.US,D,20240528,000000,20.45,20.76,19.72,20.73,2915000,0
+CRDO.US,D,20240529,000000,20.24,20.885,20.085,20.22,4368202,0
+CRDO.US,D,20240530,000000,21.4,25.88,21.4,25.69,10833930,0
+CRDO.US,D,20240531,000000,25.31,26.2,24.82,26.07,5136517,0
+CRDO.US,D,20240603,000000,26.14,26.3,24.33,25.19,3521806,0
+CRDO.US,D,20240604,000000,25,25,23.94,24.68,2003949,0
+CRDO.US,D,20240605,000000,25.19,26.55,24.81,26.5,3144026,0
+CRDO.US,D,20240606,000000,26.58,26.58,25.65,25.84,1440666,0
+CRDO.US,D,20240607,000000,26.28,28,26.1,27.15,2930001,0
+CRDO.US,D,20240610,000000,27.83,29.885,27.49,28.57,3846541,0
+CRDO.US,D,20240611,000000,28.08,28.51,27.61,28.5,1886079,0
+CRDO.US,D,20240612,000000,29,29.6,28.8304,29.08,1860404,0
+CRDO.US,D,20240613,000000,29.02,29.53,28.675,28.94,1408261,0
+CRDO.US,D,20240614,000000,28.5,29.74,28.37,28.88,1364707,0
+CRDO.US,D,20240617,000000,28.95,29.065,28.2,28.58,1518038,0
+CRDO.US,D,20240618,000000,28.63,29.75,28.38,29.21,1443828,0
+CRDO.US,D,20240620,000000,29.2,29.56,27.73,28.37,1769929,0
+CRDO.US,D,20240621,000000,28.14,28.14,27.02,27.49,3524830,0
+CRDO.US,D,20240624,000000,27,27.78,27,27.29,1558631,0
+CRDO.US,D,20240625,000000,29.17,30,28.4814,29.57,1976393,0
+CRDO.US,D,20240626,000000,29.24,29.84,28.79,29.71,1537737,0
+CRDO.US,D,20240627,000000,29.89,31.3,29.71,31.29,3059226,0
+CRDO.US,D,20240628,000000,31.47,32.778,31.45,31.94,4227378,0
+CRDO.US,D,20240701,000000,31.24,31.34,30.14,31.22,1849467,0
+CRDO.US,D,20240702,000000,31.11,31.91,30.76,31.35,1942735,0
+CRDO.US,D,20240703,000000,31.35,32.03,31.01,31.58,715465,0
+CRDO.US,D,20240705,000000,31.55,32.17,31.36,31.63,973897,0
+CRDO.US,D,20240708,000000,31.85,32.37,31.45,31.8,1259144,0
+CRDO.US,D,20240709,000000,31.82,32.32,31.41,31.44,1391719,0
+CRDO.US,D,20240710,000000,31.33,31.662,30.82,31.21,1062028,0
+CRDO.US,D,20240711,000000,31.5,31.61,30.055,30.66,1764762,0
+CRDO.US,D,20240712,000000,30.99,31.57,30.61,30.87,1221215,0
+CRDO.US,D,20240715,000000,31.25,33.87,31.11,33.09,3571662,0
+CRDO.US,D,20240716,000000,33.14,33.96,32.24,33.83,3184582,0
+CRDO.US,D,20240717,000000,32.62,33.38,30.1,30.45,4833807,0
+CRDO.US,D,20240718,000000,30.96,31.085,28.54,29.57,2386854,0
+CRDO.US,D,20240719,000000,29.69,29.69,28.9,29.5,1088498,0
+CRDO.US,D,20240722,000000,29.99,30.3,28.97,29.52,1465930,0
+CRDO.US,D,20240723,000000,29.31,30.92,29.1,30.57,1683502,0
+CRDO.US,D,20240724,000000,30.07,30.21,29.04,29.35,2045718,0
+CRDO.US,D,20240725,000000,29.13,29.38,27.62,28.51,2007713,0
+CRDO.US,D,20240726,000000,28.8,29.275,28.34,28.58,1146393,0
+CRDO.US,D,20240729,000000,28.96,29.3,27.29,27.38,1622742,0
+CRDO.US,D,20240730,000000,27.45,27.49,25.64,25.96,2601109,0
+CRDO.US,D,20240731,000000,27.24,28.12,26.55,27.75,2266778,0
+CRDO.US,D,20240801,000000,27.14,27.74,26.39,26.56,2008170,0
+CRDO.US,D,20240802,000000,25.18,26.33,24.49,25.33,2209431,0
+CRDO.US,D,20240805,000000,22.5,25.57,22.5,24.6,1769125,0
+CRDO.US,D,20240806,000000,24.9,25.49,23.86,25.1,1108486,0
+CRDO.US,D,20240807,000000,25.94,26.23,24.775,24.85,1185651,0
+CRDO.US,D,20240808,000000,25.62,27.18,25.05,26.87,1358473,0
+CRDO.US,D,20240809,000000,26.63,27.68,26.58,27.47,1192403,0
+CRDO.US,D,20240812,000000,27.4,28.17,27.17,27.6,1159156,0
+CRDO.US,D,20240813,000000,27.91,29.005,27.6,28.67,1427722,0
+CRDO.US,D,20240814,000000,28.89,29.1,28.0487,28.73,1015329,0
+CRDO.US,D,20240815,000000,29.5,30.38,29.11,30.34,1795414,0
+CRDO.US,D,20240816,000000,30.11,30.7,29.9,30.42,1189876,0
+CRDO.US,D,20240819,000000,30.37,31.79,29.8415,31.79,1585551,0
+CRDO.US,D,20240820,000000,31.61,32.29,31.5,32,2221675,0
+CRDO.US,D,20240821,000000,32,36.11,31.84,36.08,3730683,0
+CRDO.US,D,20240822,000000,36.16,36.218,34.951,35.22,1868288,0
+CRDO.US,D,20240823,000000,35.71,36.8049,35.48,36.45,3228388,0
+CRDO.US,D,20240826,000000,36.5,36.5,33.93,35.21,2816995,0
+CRDO.US,D,20240827,000000,34.78,35.6,33.75,35.38,1587226,0
+CRDO.US,D,20240828,000000,34.96,35.22,33.18,34.1,1911046,0
+CRDO.US,D,20240829,000000,34,35.95,33.88,35.2,1973650,0
+CRDO.US,D,20240830,000000,35.2,35.85,34.67,34.91,2374560,0
+CRDO.US,D,20240903,000000,34.41,34.41,31.38,31.63,3319992,0
+CRDO.US,D,20240904,000000,31.48,32.06,30.6,31.3,3960665,0
+CRDO.US,D,20240905,000000,27.33,28.21,24.9401,26.65,10574820,0
+CRDO.US,D,20240906,000000,27.5,27.5,24.08,24.38,7003797,0
+CRDO.US,D,20240909,000000,24.79,25.34,24.24,24.26,3018779,0
+CRDO.US,D,20240910,000000,24.53,25.33,24.465,24.9,3459953,0
+CRDO.US,D,20240911,000000,25.11,27.55,25.04,26.65,3691256,0
+CRDO.US,D,20240912,000000,26.55,28.34,26.31,27.77,2838064,0
+CRDO.US,D,20240913,000000,27.99,28.626,27.03,28.51,2188645,0
+CRDO.US,D,20240916,000000,28.24,28.61,27.66,27.76,1751052,0
+CRDO.US,D,20240917,000000,27.9,28.475,26.96,27.24,2085108,0
+CRDO.US,D,20240918,000000,27.24,28.54,27.03,27.05,1794606,0
+CRDO.US,D,20240919,000000,28.3,29.58,28.0001,28.98,2885256,0
+CRDO.US,D,20240920,000000,28.85,29.36,28.31,29.18,3540947,0
+CRDO.US,D,20240923,000000,29.48,30.3,29.16,29.79,1735510,0
+CRDO.US,D,20240924,000000,29.91,29.99,28.75,29.88,1818152,0
+CRDO.US,D,20240925,000000,29.9,30.9499,29.58,29.82,1836443,0
+CRDO.US,D,20240926,000000,31,31.36,29.91,31.23,1882420,0
+CRDO.US,D,20240927,000000,31.3,31.635,30.76,31.45,1836890,0
+CRDO.US,D,20240930,000000,30.94,31.98,30.42,30.8,2691977,0
+CRDO.US,D,20241001,000000,30.88,30.905,29.6111,29.96,1629774,0
+CRDO.US,D,20241002,000000,29.96,30.8,29.16,30.43,1715186,0
+CRDO.US,D,20241003,000000,30.15,32.46,30.0603,30.89,2281977,0
+CRDO.US,D,20241004,000000,31.81,32.7,31.48,32.57,1966795,0
+CRDO.US,D,20241007,000000,32.37,33.0499,31.71,32.54,1870348,0
+CRDO.US,D,20241008,000000,32.83,33.8,32.5,33.71,1551883,0
+CRDO.US,D,20241009,000000,34.39,35.87,34.26,35.17,3138816,0
+CRDO.US,D,20241010,000000,34.85,37.29,34.69,37.24,2319411,0
+CRDO.US,D,20241011,000000,37.06,39,36.6,38.26,3072039,0
+CRDO.US,D,20241014,000000,39.11,40.3706,37.76,38.15,3026646,0
+CRDO.US,D,20241015,000000,38.1,38.29,35.63,36.38,3408928,0
+CRDO.US,D,20241016,000000,36.82,37.5,35.82,36.99,1979357,0
+CRDO.US,D,20241017,000000,37.86,38.76,37.46,37.61,2256406,0
+CRDO.US,D,20241018,000000,37.9,39.06,37.065,37.31,1663739,0
+CRDO.US,D,20241021,000000,37.46,39.95,37.24,39.93,2515484,0
+CRDO.US,D,20241022,000000,39.74,40.19,38.73,39.7,1640239,0
+CRDO.US,D,20241023,000000,39.45,40.33,38.01,38.665,2480735,0
+CRDO.US,D,20241024,000000,38.6,39.3056,38.01,39.01,1422488,0
+CRDO.US,D,20241025,000000,39.4,40.19,38.895,39.18,1641386,0
+CRDO.US,D,20241028,000000,39.22,40.59,38.91,40.14,1918638,0
+CRDO.US,D,20241029,000000,40.32,41.92,40.2301,41.7,1674815,0
+CRDO.US,D,20241030,000000,40.7,41.28,39.69,40.13,1768361,0
+CRDO.US,D,20241031,000000,39.75,39.76,36.89,37.7,3302201,0
+CRDO.US,D,20241101,000000,37.95,40.86,37.95,40.43,3521006,0
+CRDO.US,D,20241104,000000,39.85,40.49,39.24,40.07,1965494,0
+CRDO.US,D,20241105,000000,40.755,42.92,40.6,41.85,2661502,0
+CRDO.US,D,20241106,000000,43.83,44.82,43.0708,44.35,2585595,0
+CRDO.US,D,20241107,000000,45.19,47.13,45.11,47.02,3029832,0
+CRDO.US,D,20241108,000000,47.13,48.32,46.1,48,2901003,0
+CRDO.US,D,20241111,000000,48.33,48.94,45.135,46.48,2227985,0
+CRDO.US,D,20241112,000000,46.8,47.58,45.72,46.45,1931931,0
+CRDO.US,D,20241113,000000,47,47.58,45.855,45.87,1935436,0
+CRDO.US,D,20241114,000000,46,46.4541,41.61,41.9,4080395,0
+CRDO.US,D,20241115,000000,41.42,41.42,39.18,39.76,3817595,0
+CRDO.US,D,20241118,000000,40.15,41.32,39.95,40.6,2068175,0
+CRDO.US,D,20241119,000000,40.18,44.22,40.12,43.94,2205658,0
+CRDO.US,D,20241120,000000,44,44.6,42.25,42.97,1980867,0
+CRDO.US,D,20241121,000000,44.45,47.53,44.37,46.28,3090824,0
+CRDO.US,D,20241122,000000,46.63,47.65,45.8,45.84,2133971,0
+CRDO.US,D,20241125,000000,46.61,48.65,46.43,47.07,3023515,0
+CRDO.US,D,20241126,000000,47.24,48.39,45.83,46.67,2883400,0
+CRDO.US,D,20241127,000000,46.78,47.23,44.81,45.71,2770767,0
+CRDO.US,D,20241129,000000,46.13,51.4,46.085,48.96,2905957,0
+CRDO.US,D,20241202,000000,49.38,49.74,47.49,47.8,6631741,0
+CRDO.US,D,20241203,000000,64.445,72.3,64,70.69,16634628,0
+CRDO.US,D,20241204,000000,72.11,75.3,67.51,69.01,7857288,0
+CRDO.US,D,20241205,000000,69.2,72.27,66.01,70.4,5725468,0
+CRDO.US,D,20241206,000000,70.66,75.315,70,74.23,4595392,0
+CRDO.US,D,20241209,000000,74.12,74.68,66.8,67.03,5667779,0
+CRDO.US,D,20241210,000000,68.68,68.8109,63.12,66.26,3922109,0
+CRDO.US,D,20241211,000000,67.91,70.36,66.53,69.46,4519610,0
+CRDO.US,D,20241212,000000,68.6,70,67.32,68.42,3075300,0
+CRDO.US,D,20241213,000000,71.99,76.525,70.61,75.95,6696979,0
+CRDO.US,D,20241216,000000,78.188,78.97,74.4,77.25,5158347,0
+CRDO.US,D,20241217,000000,76.3,76.44,69.73,69.83,4697964,0
+CRDO.US,D,20241218,000000,71.07,71.7712,64.87,66.46,4526644,0
+CRDO.US,D,20241219,000000,68.46,69.74,65.54,67.04,3065126,0
+CRDO.US,D,20241220,000000,65.51,69.664,64.33,68.51,6449683,0
+CRDO.US,D,20241223,000000,69.69,70.4,67.55,68.92,2273860,0
+CRDO.US,D,20241224,000000,69.75,71.7,68.82,71.22,1574663,0
+CRDO.US,D,20241226,000000,71.5,74.2,71.31,72.02,2571944,0
+CRDO.US,D,20241227,000000,71.54,71.86,67.4,69.29,2915452,0
+CRDO.US,D,20241230,000000,67.67,71.06,66.94,69.6,2298611,0
+CRDO.US,D,20241231,000000,69.39,70.46,67.04,67.21,2742684,0
+CRDO.US,D,20250102,000000,68.66,70.97,65.53,70.93,3056002,0
+CRDO.US,D,20250103,000000,71.765,73.11,69.39,72.39,2900445,0
+CRDO.US,D,20250106,000000,75.415,78.8,75.02,76.64,5725787,0
+CRDO.US,D,20250107,000000,77.06,77.24,71.36,75.28,5360150,0
+CRDO.US,D,20250108,000000,74.54,74.54,69.91,73.02,3719743,0
+CRDO.US,D,20250110,000000,72.31,75.29,70.72,73.8,3841703,0
+CRDO.US,D,20250113,000000,70.21,70.81,67.25,69.04,4340941,0
+CRDO.US,D,20250114,000000,70.88,71.72,68.36,69.39,3121961,0
+CRDO.US,D,20250115,000000,71.5,76,70.63,75.48,4452568,0
+CRDO.US,D,20250116,000000,76.714,78.46,75.2801,75.6,4018766,0
+CRDO.US,D,20250117,000000,77.7,82,75.26,80.02,6461203,0
+CRDO.US,D,20250121,000000,83.75,85.56,76.12,81.52,6235010,0
+CRDO.US,D,20250122,000000,83.75,86.69,83.2,85.5,4873038,0
+CRDO.US,D,20250123,000000,83.57,85.9183,82.5201,84.18,3278851,0
+CRDO.US,D,20250124,000000,84.65,85.343,80.3401,80.47,3291623,0
+CRDO.US,D,20250127,000000,68.26,68.5502,51.8,55.6,20178249,0
+CRDO.US,D,20250128,000000,59.55,60.025,54.81,58.15,8567929,0
+CRDO.US,D,20250129,000000,59.4,60.81,57.23,58.79,5664873,0
+CRDO.US,D,20250130,000000,62.915,66.29,62.61,64.6,5217405,0
+CRDO.US,D,20250131,000000,67.21,76.05,66.88,70.02,9179836,0
+CRDO.US,D,20250203,000000,63.804,72.57,62.51,71.81,6875276,0
+CRDO.US,D,20250204,000000,73.04,76.85,70.5148,76.25,5001791,0
+CRDO.US,D,20250205,000000,77,80.14,74.15,79.59,4492654,0
+CRDO.US,D,20250206,000000,81.41,83.43,78,79.64,4706830,0
+CRDO.US,D,20250207,000000,80.14,82.51,76,77.28,4204618,0
+CRDO.US,D,20250210,000000,78.97,80.22,76.5,77.08,4311543,0
+CRDO.US,D,20250211,000000,75,79.41,73.5,73.56,3480973,0
+CRDO.US,D,20250212,000000,69.68,73.83,68.45,71.35,4600818,0
+CRDO.US,D,20250213,000000,71.19,75.1,69.49,70.48,3880037,0
+CRDO.US,D,20250214,000000,69.52,71.06,64.9301,70.7,4937124,0
+CRDO.US,D,20250218,000000,72.91,76.8187,72,75.24,4399628,0
+CRDO.US,D,20250219,000000,74.48,75.03,70.34,71.76,3558958,0
+CRDO.US,D,20250220,000000,70.75,71.91,65.08,71.28,5387945,0
+CRDO.US,D,20250221,000000,72.15,73.78,66.64,66.78,4181281,0
+CRDO.US,D,20250224,000000,64.95,65.62,58.785,60.23,8294394,0
+CRDO.US,D,20250225,000000,59.01,59.195,53.9,56.97,7192090,0
+CRDO.US,D,20250226,000000,59.61,63.7,58.58,61.29,4812500,0
+CRDO.US,D,20250227,000000,62.74,62.75,52.16,52.6,7391024,0
+CRDO.US,D,20250228,000000,50.54,56.255,48.51,55.18,8884581,0
+CRDO.US,D,20250303,000000,56.8,57.5,49.65,50.42,6847987,0
+CRDO.US,D,20250304,000000,49.01,55.87,48.4,54.32,11929504,0
+CRDO.US,D,20250305,000000,47.205,48.51,43.9,46.73,18851192,0
+CRDO.US,D,20250306,000000,43.58,43.95,39.88,42.07,11877506,0
+CRDO.US,D,20250307,000000,43.25,44.34,39.47,43.7,8374668,0
+CRDO.US,D,20250310,000000,41.822,42.46,38.6954,39.45,6023081,0
+CRDO.US,D,20250311,000000,39.38,43.87,39.2,43.36,6282697,0
+CRDO.US,D,20250312,000000,45.738,47.58,44.87,47.53,7387124,0
+CRDO.US,D,20250313,000000,46.46,47.27,43.86,44.95,3986384,0
+CRDO.US,D,20250314,000000,46.49,49.2,46.21,49.15,5097968,0
+CRDO.US,D,20250317,000000,49.125,49.13,46.15,47.02,5608632,0
+CRDO.US,D,20250318,000000,46.685,47,43.4604,44.07,5275792,0
+CRDO.US,D,20250319,000000,44.61,47.53,43.95,46.77,4636890,0
+CRDO.US,D,20250320,000000,45.58,47.31,45.401,46.49,2653314,0
+CRDO.US,D,20250321,000000,44.92,46.63,43.57,46.34,3273357,0
+CRDO.US,D,20250324,000000,47.665,50.75,47.6,50.53,5601882,0
+CRDO.US,D,20250325,000000,49.536,50.475,48.57869,49.18,3052759,0
+CRDO.US,D,20250326,000000,48.53,48.865,44.18,44.95,4799213,0
+CRDO.US,D,20250327,000000,43.47,43.57,41.31,42.43,6272936,0
+CRDO.US,D,20250328,000000,41.87,42.535,40.18,40.51,3012002,0
+CRDO.US,D,20250331,000000,38.54,40.35,37.41,40.16,5106743,0
+CRDO.US,D,20250401,000000,40,41.73,39.03,41.72,3728020,0
+CRDO.US,D,20250402,000000,40.08,44.773,40.025,43.04,5069816,0
+CRDO.US,D,20250403,000000,38.325,39.21,37.07,37.14,6092461,0
+CRDO.US,D,20250404,000000,33.985,34.1,30.82,33.3,8429048,0
+CRDO.US,D,20250407,000000,30.08,38.99,29.09,35.91,7606482,0
+CRDO.US,D,20250408,000000,38.44,39.94,34.1,35.3,6529042,0
+CRDO.US,D,20250409,000000,36.3,44.28,35.31,43.27,7185372,0
+CRDO.US,D,20250410,000000,41.66,41.66,37.44,38.24,5404688,0
+CRDO.US,D,20250411,000000,37.75,38.985,37.3985,38.72,2543711,0
+CRDO.US,D,20250414,000000,40.83,41.53,37.93,39.1,2801739,0
+CRDO.US,D,20250415,000000,39.23,40.48,38.7,39.18,2443333,0
+CRDO.US,D,20250416,000000,36.915,38.02,36.08,37.72,2794254,0
+CRDO.US,D,20250417,000000,37.16,37.766,36.16,36.63,2411708,0
+CRDO.US,D,20250421,000000,35.65,35.86,33.04,34.86,4360622,0
+CRDO.US,D,20250422,000000,35.665,37.61,35.58,37.02,4446828,0
+CRDO.US,D,20250423,000000,40.74,42.47,39.71,40.49,4368241,0
+CRDO.US,D,20250424,000000,40.8,43.69,40.52,42.39,4466971,0
+CRDO.US,D,20250425,000000,41.99,44.1,41.8801,43.68,2370289,0
+CRDO.US,D,20250428,000000,43.97,44,41.771,43.04,3181438,0
+CRDO.US,D,20250429,000000,43,43.66,42.5437,43.21,2143821,0
+CRDO.US,D,20250430,000000,40.99,43.09,40.175,43.05,3043107,0
+CRDO.US,D,20250501,000000,46.22,47.17,45.15,45.54,3893234,0
+CRDO.US,D,20250502,000000,47.41,48.75,46.7394,48.26,4043469,0
+CRDO.US,D,20250505,000000,47.41,49.44,47.16,48.69,2688806,0
+CRDO.US,D,20250506,000000,46.81,47.88,45.65,47.67,2918999,0
+CRDO.US,D,20250507,000000,47.285,48.56,46.085,48.43,3546863,0
+CRDO.US,D,20250508,000000,49.755,51.73,49.05,51.39,5503234,0
+CRDO.US,D,20250509,000000,52.2,52.87,49.67,50.8,2840000,0
+CRDO.US,D,20250512,000000,55.77,56.79,53.2799,55.23,5550670,0
+CRDO.US,D,20250513,000000,55.78,60.24,55.75,59.07,6165130,0
+CRDO.US,D,20250514,000000,60.385,61.4381,58.57,59.79,5913157,0
+CRDO.US,D,20250515,000000,58.35,59.7799,57.49,59.58,3133396,0
+CRDO.US,D,20250516,000000,59.82,60.51,59.18,60.13,2892538,0
+CRDO.US,D,20250519,000000,57.23,62.06,57.21,61.96,3581950,0
+CRDO.US,D,20250520,000000,61.21,62.46,61,62.11,2694311,0
+CRDO.US,D,20250521,000000,61,63.66,59.57,60.45,3304771,0
+CRDO.US,D,20250522,000000,60.26,62.53,59.09,60.78,2812133,0
+CRDO.US,D,20250523,000000,59.24,62.04,59,61.78,1958778,0
+CRDO.US,D,20250527,000000,64,65.09,62.5201,63.65,3633446,0
+CRDO.US,D,20250528,000000,64.46,64.5,62.535,62.71,2330909,0
+CRDO.US,D,20250529,000000,65.9,66.3801,62.01,63.83,4430652,0
+CRDO.US,D,20250530,000000,62.71,63.05,59.21,60.96,4681569,0
+CRDO.US,D,20250602,000000,60.21,63.42,59.88,62.65,7245109,0
+CRDO.US,D,20250603,000000,74.95,80.99,71.33,71.92,22645770,0
+CRDO.US,D,20250604,000000,73.03,77.29,69.95,76.46,11022711,0
+CRDO.US,D,20250605,000000,77.12,77.78,72.35,73,7614488,0
+CRDO.US,D,20250606,000000,74.62,74.89,71.23,72.96,4140968,0
+CRDO.US,D,20250609,000000,73.23,74.6,70.81,71.09,6553724,0
+CRDO.US,D,20250610,000000,71.33,72.31,66.75,68.53,6852000,0
+CRDO.US,D,20250611,000000,69.28,72.13,68.64,71.64,6729702,0
+CRDO.US,D,20250612,000000,71,77.09,70.78,74.34,6875762,0
+CRDO.US,D,20250613,000000,72.49,76.4399,72.03,73.49,4562675,0
+CRDO.US,D,20250616,000000,75.505,79.88,75.505,79.17,6188852,0
+CRDO.US,D,20250617,000000,78.76,80.48,77.79,79.71,6665693,0
+CRDO.US,D,20250618,000000,81.81,86.84,80.6,85.59,9770895,0
+CRDO.US,D,20250620,000000,86.695,86.88,83.25,85.51,5532720,0
+CRDO.US,D,20250623,000000,84.625,85.79,81.72,84.57,7332522,0
+CRDO.US,D,20250624,000000,87.13,92.2,85.32,91.92,6384870,0
+CRDO.US,D,20250625,000000,94.57,94.995,90.76,92.2,4578922,0
+CRDO.US,D,20250626,000000,92.5,95.71,91.74,95.05,5153249,0
+CRDO.US,D,20250627,000000,94.34,95.08,91.81,93.49,6193889,0
+CRDO.US,D,20250630,000000,94.42,94.9874,91.4076,92.59,3988905,0
+CRDO.US,D,20250701,000000,90.79,91.46,84.25,87.59,7379915,0
+CRDO.US,D,20250702,000000,86.22,91.03,85.02,89.37,4674460,0
+CRDO.US,D,20250703,000000,90.6,94.04,90,93.61,3239611,0
+CRDO.US,D,20250707,000000,91.25,92.79,89.35,92.73,3073033,0
+CRDO.US,D,20250708,000000,93.3,94.81,91.4,93.36,5486097,0
+CRDO.US,D,20250709,000000,96,99.3599,94.51,97.59,6828347,0
+CRDO.US,D,20250710,000000,97.96,98.0682,91.53,97.29,5418515,0
+CRDO.US,D,20250711,000000,95.405,100.13,95.3,98.52,3230906,0
+CRDO.US,D,20250714,000000,97.16,100.55,94.63,98.7,3840705,0
+CRDO.US,D,20250715,000000,101.9,103.18,99.495,102.59,3763550,0
+CRDO.US,D,20250716,000000,102.5,103.38,98.3119,101.19,4001030,0
+CRDO.US,D,20250717,000000,101.78,104.35,97.68,98.45,4873739,0
+CRDO.US,D,20250718,000000,98.43,98.43,91.15,93.47,7199213,0
+CRDO.US,D,20250721,000000,93.275,98.43,92.91,95.74,4510569,0
+CRDO.US,D,20250722,000000,93.22,95.2978,88.42,92.93,4899583,0
+CRDO.US,D,20250723,000000,92.84,98.45,92.5,98.41,4447114,0
+CRDO.US,D,20250724,000000,99.9,102.29,97.2122,101.17,4193343,0
+CRDO.US,D,20250725,000000,100.15,102.92,99.8,101.22,2304781,0
+CRDO.US,D,20250728,000000,104.63,108.04,103.42,107.95,4507560,0
+CRDO.US,D,20250729,000000,110,112.67,108.52,109.38,4566094,0
+CRDO.US,D,20250730,000000,111.98,116.5991,111.25,116.01,4712814,0
+CRDO.US,D,20250731,000000,117.975,118.9499,110.88,111.55,5513443,0
+CRDO.US,D,20250801,000000,105.48,110.11,102.81,107.56,5722736,0
+CRDO.US,D,20250804,000000,109.09,114.9,107.56,114.7,3192349,0
+CRDO.US,D,20250805,000000,114.98,115.7,108.5,110.29,3485053,0
+CRDO.US,D,20250806,000000,111.17,118.41,110.1,117.34,4519108,0
+CRDO.US,D,20250807,000000,119.8,121.4956,116.2,119.78,3133149,0
+CRDO.US,D,20250808,000000,120.9,121.05,118.11,120.41,2921743,0
+CRDO.US,D,20250811,000000,119.71,122.7999,117.5,118.57,2358157,0
+CRDO.US,D,20250812,000000,119.18,125.44,117.225,125.38,3235989,0
+CRDO.US,D,20250813,000000,128.4,128.56,116.27,121.13,4676919,0
+CRDO.US,D,20250814,000000,119.45,120.46,114.57,117.33,4400763,0
+CRDO.US,D,20250815,000000,116.69,116.77,112.51,116.74,2936858,0
+CRDO.US,D,20250818,000000,116.42,119.5,114.14,118.74,2974360,0
+CRDO.US,D,20250819,000000,116.29,116.735,104.79,106.3,5390917,0
+CRDO.US,D,20250820,000000,104.5,106.18,100.06,105.99,5526790,0
+CRDO.US,D,20250821,000000,105.84,111.22,105,110.86,3461832,0
+CRDO.US,D,20250822,000000,107.39,116.35,105.86,114.04,4815231,0
+CRDO.US,D,20250825,000000,113.84,117.18,112.5,115.41,2160413,0
+CRDO.US,D,20250826,000000,115.28,121.3875,115.09,120.1,3567784,0
+CRDO.US,D,20250827,000000,120.73,123.98,118.64,122.73,3447885,0
+CRDO.US,D,20250828,000000,123.69,134.35,123.69,131.82,4880681,0
+CRDO.US,D,20250829,000000,130.87,131.1999,121,123.055,4965911,0
+CRDO.US,D,20250902,000000,121.91,124.5892,116.16,124.27,6412912,0
+CRDO.US,D,20250903,000000,124.34,127.28,122.1,124.77,9170309,0
+CRDO.US,D,20250904,000000,137.995,141.09,132.73,134,14059120,0
+CRDO.US,D,20250905,000000,137.9,142.5699,136.24,140.82,7242960,0
+CRDO.US,D,20250908,000000,144.27,149.08,140.99,147.53,7085063,0
+CRDO.US,D,20250909,000000,149.45,151.72,147.22,149.03,4276962,0
+CRDO.US,D,20250910,000000,156.104,164.06,154.58,163.96,7452601,0
+CRDO.US,D,20250911,000000,168.23,168.42,158.61,159.32,6295631,0
+CRDO.US,D,20250912,000000,160.03,164.98,158.9,161.99,3549214,0
+CRDO.US,D,20250915,000000,161.5,167.915,159.51,163.98,4300983,0
+CRDO.US,D,20250916,000000,163.51,168.14,160.6,164.42,4137364,0
+CRDO.US,D,20250917,000000,163.93,167.15,157.77,164.44,3599609,0
+CRDO.US,D,20250918,000000,173.1,176.7,170.7,172.31,5338256,0
+CRDO.US,D,20250919,000000,172.84,174,167.32,169.56,12625081,0
+CRDO.US,D,20250922,000000,167.85,176.5,159.56,164.1,6067858,0
+CRDO.US,D,20250923,000000,163.42,164.05,155.21,162.26,4831609,0
+CRDO.US,D,20250924,000000,158.99,158.99,146.8,149.38,7768869,0
+CRDO.US,D,20250925,000000,139.835,148.5814,138,144.94,6634578,0
+CRDO.US,D,20250926,000000,146.305,146.9999,139.25,142.93,4861815,0
+CRDO.US,D,20250929,000000,148.45,152.7499,145.73,146.01,5283192,0
+CRDO.US,D,20250930,000000,146.87,150.26,142.57,145.61,3625741,0
+CRDO.US,D,20251001,000000,144.77,145.66,140.51,144.91,4274433,0
+CRDO.US,D,20251002,000000,152.46,155.59,145.78,149.63,6126478,0
+CRDO.US,D,20251003,000000,155.28,156.89,141.5,143.87,6153710,0
+CRDO.US,D,20251006,000000,152.84,156.75,143.75,147.42,6451321,0
+CRDO.US,D,20251007,000000,146.69,146.99,134.8,137.2,8393252,0
+CRDO.US,D,20251008,000000,139.4,149.05,137.21,148.87,6720542,0
+CRDO.US,D,20251009,000000,145.57,151.52,145.05,151.15,5514572,0
+CRDO.US,D,20251010,000000,150,151.74,138.26,138.83,8183245,0
+CRDO.US,D,20251013,000000,146,150.3,143.5,149.9,5980582,0
+CRDO.US,D,20251014,000000,143.55,151.67,129.2,129.75,10759006,0
+CRDO.US,D,20251015,000000,136.13,138.8699,128.8,131.41,6274708,0
+CRDO.US,D,20251016,000000,134.5,136.89,131.06,136.53,4884534,0
+CRDO.US,D,20251017,000000,132.8,143.95,131.12,143.61,6207376,0
+CRDO.US,D,20251020,000000,148,153.7,147.39,151.66,6634803,0
+CRDO.US,D,20251021,000000,150.41,153.12,142.51,144.17,5265705,0
+CRDO.US,D,20251022,000000,143.96,148.71,132.18,137.2,6333176,0
+CRDO.US,D,20251023,000000,136.15,151.6599,136,150.97,5553935,0
+CRDO.US,D,20251024,000000,157.35,163.5099,154.63,155.55,6051904,0
+CRDO.US,D,20251027,000000,162.32,163.2,153.8,154.96,3906465,0
+CRDO.US,D,20251028,000000,156,163.49,154.3529,162.18,4021913,0
+CRDO.US,D,20251029,000000,165.275,172.37,164.6,171.52,4543415,0
+CRDO.US,D,20251030,000000,168.28,179.13,165,166.62,5154885,0
+CRDO.US,D,20251031,000000,172.85,193.5,170.4196,187.62,7556883,0
+CRDO.US,D,20251103,000000,191.34,191.6788,177.26,180.64,4599738,0
+CRDO.US,D,20251104,000000,170.6,178.35,163.84,164.23,5998252,0
+CRDO.US,D,20251105,000000,171.25,175.2,168.01,173.16,4984298,0
+CRDO.US,D,20251106,000000,174.6,178.9899,162.41,162.74,5245519,0
+CRDO.US,D,20251107,000000,157.4,163.74,146.41,163.61,6910107,0
+CRDO.US,D,20251110,000000,172.9,173.25,164.5,170.16,4127820,0
+CRDO.US,D,20251111,000000,165.92,166.68,157.27,158.5,3985486,0
+CRDO.US,D,20251112,000000,163.41,163.9299,154.109,160.34,3984160,0
+CRDO.US,D,20251113,000000,157.89,158.085,137.2901,142.95,7413881,0
+CRDO.US,D,20251114,000000,135,151.5,132.05,145.52,5715397,0
+CRDO.US,D,20251117,000000,142,149.0239,141.4,145.58,4124307,0
+CRDO.US,D,20251118,000000,139.85,144.53,137.05,139.56,4502978,0
+CRDO.US,D,20251119,000000,140.57,146.96,137.04,141.88,4493985,0
+CRDO.US,D,20251120,000000,153.88,157.86,133.48,134.73,9424465,0
+CRDO.US,D,20251121,000000,130.74,137.4295,123.87,133.49,8404367,0
+CRDO.US,D,20251124,000000,137.04,152.38,137,150.85,16606997,0
+CRDO.US,D,20251125,000000,146.385,154.3,139,154.18,5199972,0
+CRDO.US,D,20251126,000000,156.4,166.98,155.52,164.01,5384135,0
+CRDO.US,D,20251128,000000,167.5,177.98,167.48,177.6,5665151,0
+CRDO.US,D,20251201,000000,172.022,183.69,171.13,171.13,10755526,0
+CRDO.US,D,20251202,000000,195.635,213.8,186.83,188.44,16853544,0
+CRDO.US,D,20251203,000000,188.365,190.41,176,189.19,7506016,0
+CRDO.US,D,20251204,000000,187,189.18,176.5,180.92,5648014,0
+CRDO.US,D,20251205,000000,185.17,186.5,173.9,176.04,5292226,0
+CRDO.US,D,20251208,000000,179.54,181,169.39,178.94,5847564,0
+CRDO.US,D,20251209,000000,175.36,176.7365,167.18,170.29,4881564,0
+CRDO.US,D,20251210,000000,168.27,169.64,155.5,157.98,9031554,0
+CRDO.US,D,20251211,000000,159.6,160.27,148.86,154.47,7089019,0
+CRDO.US,D,20251212,000000,151,154,142.35,143.91,7997682,0
+CRDO.US,D,20251215,000000,147.015,147.7838,141.06,142.02,5586538,0
+CRDO.US,D,20251216,000000,139.76,142.3,137.27,140.34,4778370,0
+CRDO.US,D,20251217,000000,142.325,143.99,132.76,134.13,4786862,0
+CRDO.US,D,20251218,000000,140.95,142.9699,136.57,138.57,5374192,0
+CRDO.US,D,20251219,000000,142.96,151.4203,141.09,150.13,9664796,0
+CRDO.US,D,20251222,000000,155.72,156.09,148.34,149.94,5094061,0
+CRDO.US,D,20251223,000000,146.69,150.19,143.12,147.81,3091916,0
+CRDO.US,D,20251224,000000,147,151.9,146.9091,150.19,1956415,0
+CRDO.US,D,20251226,000000,152.22,152.3,144.66,144.83,2727537,0
+CRDO.US,D,20251229,000000,141.33,145.18,139.88,144.7,2828727,0
+CRDO.US,D,20251230,000000,144.43,147.72,142.3,144.92,2182726,0
+CRDO.US,D,20251231,000000,144.2,146.3,143.09,143.89,2521593,0
+CRDO.US,D,20260102,000000,148.4,152,140.59,143.22,5797634,0
+CRDO.US,D,20260105,000000,145.85,148.15,133.11,140.24,8056378,0
+CRDO.US,D,20260106,000000,139.88,139.88,129.51,132.95,7360822,0
+CRDO.US,D,20260107,000000,128.83,143.2,124.7001,141,9879309,0
+CRDO.US,D,20260108,000000,140.44,142.9413,135.07,141.59,6231070,0
+CRDO.US,D,20260109,000000,145.53,157.5,143.62,150.42,7517330,0
+CRDO.US,D,20260112,000000,148.745,156.43,147.36,156.07,4636526,0
+CRDO.US,D,20260113,000000,157.675,164.74,154.41,161.38,4604737,0
+CRDO.US,D,20260114,000000,159.5,160,148.58,156.84,4918407,0
+CRDO.US,D,20260115,000000,163.37,164.8,149,149.12,5676952,0
+CRDO.US,D,20260116,000000,150.05,155.41,148.8115,150.97,4370771,0
+CRDO.US,D,20260120,000000,144.73,158.865,143.8001,153.22,6083765,0
+CRDO.US,D,20260121,000000,153.17,153.4,134.15,139.16,9437841,0
+CRDO.US,D,20260122,000000,143,144.065,132.5,135.1,7268048,0
+CRDO.US,D,20260123,000000,135.975,138.24,131.14,133.16,4348233,0
+CRDO.US,D,20260126,000000,131.22,134.49,127.33,128.02,4894719,0
+CRDO.US,D,20260127,000000,130.77,133,127.7,129.57,4884193,0
+CRDO.US,D,20260128,000000,131.77,134.5,126.53,129.66,5146957,0
+CRDO.US,D,20260129,000000,131.42,135.03,123.25,129.47,5588108,0
+CRDO.US,D,20260130,000000,128.495,132.2,123.5901,125.28,6759203,0
+CRDO.US,D,20260202,000000,121.71,123.75,118.53,119.96,5572946,0
+CRDO.US,D,20260203,000000,121.105,124.21,104.95,111.31,10940648,0
+CRDO.US,D,20260204,000000,108.04,108.08,95.07,96.95,14405969,0
+CRDO.US,D,20260205,000000,95.998,101.82,94.187,98.06,8225333,0
+CRDO.US,D,20260206,000000,103.11,113.63,102.3,111.4,9896575,0
+CRDO.US,D,20260209,000000,113.405,124.33,111.0758,123.41,9063733,0
+CRDO.US,D,20260210,000000,141.075,142,131.2601,134.72,12592737,0
+CRDO.US,D,20260211,000000,134.35,134.786,119.38,128.4,9878834,0
+CRDO.US,D,20260212,000000,131.06,132,121.67,121.78,6440703,0
+CRDO.US,D,20260213,000000,122.275,124.01,117.01,121.44,4520598,0
+CRDO.US,D,20260217,000000,117.5,126.96,114.1001,124.8,4931909,0
+CRDO.US,D,20260218,000000,124.35,132.49,121.43,127.91,3914800,0
diff --git a/daily/us/nasdaq stocks/1/cxdo.us.txt b/daily/us/nasdaq stocks/1/cxdo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9d8603efd1b7ef65acdf9554057a71b33cf6dd77
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cxdo.us.txt	
@@ -0,0 +1,1412 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CXDO.US,D,20200708,000000,6.0255,6.0255,5.97091,5.97101,4704.3232539779,0
+CXDO.US,D,20200709,000000,6.00064,6.11528,5.95103,6.07103,5651.8264622838,0
+CXDO.US,D,20200710,000000,6.09797,6.09986,6.0599,6.08982,2164.5720852171,0
+CXDO.US,D,20200713,000000,6.16926,6.16926,6.02052,6.09986,9792.8781699227,0
+CXDO.US,D,20200714,000000,6.09986,6.18914,5.93124,6.04031,4145.075075827,0
+CXDO.US,D,20200715,000000,5.98086,5.99081,5.56429,5.99081,2841.5037828709,0
+CXDO.US,D,20200716,000000,5.87567,5.95103,5.87567,5.95103,4020.3506619948,0
+CXDO.US,D,20200717,000000,5.75268,5.8023,5.67336,5.75268,7764.0947610551,0
+CXDO.US,D,20200720,000000,5.82219,6.05025,5.76264,5.9412,6877.9479176182,0
+CXDO.US,D,20200721,000000,5.8023,6.00064,5.65357,6.00064,17452.365358086,0
+CXDO.US,D,20200722,000000,5.99081,6.69499,5.99081,6.59577,45578.726519298,0
+CXDO.US,D,20200723,000000,6.49664,6.64538,6.39573,6.4371,36254.570743293,0
+CXDO.US,D,20200724,000000,6.52637,6.94294,6.52637,6.94294,33811.380411047,0
+CXDO.US,D,20200727,000000,7.04217,7.43884,7.04217,7.43884,35210.506698471,0
+CXDO.US,D,20200728,000000,7.43884,7.44879,7.052,7.44879,17448.341989898,0
+CXDO.US,D,20200729,000000,7.44879,7.90502,7.18095,7.86534,41010.191941668,0
+CXDO.US,D,20200730,000000,7.92491,8.92664,7.55784,7.93475,76992.179490215,0
+CXDO.US,D,20200731,000000,7.94468,8.81739,7.94468,8.76798,22457.435384127,0
+CXDO.US,D,20200803,000000,8.81749,9.26388,8.49656,9.12499,39366.646036816,0
+CXDO.US,D,20200804,000000,9.58102,9.84946,9.15472,9.7053,39815.251589792,0
+CXDO.US,D,20200805,000000,9.69039,9.76992,9.1746,9.39283,33917.999668033,0
+CXDO.US,D,20200806,000000,9.76992,11.1091,9.75998,10.9699,102321.29391863,0
+CXDO.US,D,20200807,000000,11.8925,11.8925,10.5483,11.1977,56136.044644966,0
+CXDO.US,D,20200810,000000,11.6538,12.677,9.18455,9.22421,162873.99099211,0
+CXDO.US,D,20200811,000000,10.1765,10.789,9.42324,10.3694,91759.952424767,0
+CXDO.US,D,20200812,000000,10.5236,10.7919,8.60921,9.65062,51288.891820309,0
+CXDO.US,D,20200813,000000,9.37294,9.64069,9.22421,9.64069,17249.185264586,0
+CXDO.US,D,20200814,000000,9.60091,9.60091,8.52987,9.00599,35437.827001101,0
+CXDO.US,D,20200817,000000,8.47041,9.00101,7.8058,8.41703,68550.147189459,0
+CXDO.US,D,20200818,000000,8.39098,8.81749,7.89418,8.66876,18568.850030294,0
+CXDO.US,D,20200819,000000,8.76798,9.40266,8.65385,9.22421,34585.878787263,0
+CXDO.US,D,20200820,000000,9.22421,9.62079,9.22421,9.57108,13700.57452265,0
+CXDO.US,D,20200821,000000,9.29361,9.81964,8.98611,9.60091,42945.432040162,0
+CXDO.US,D,20200824,000000,9.5512,9.58102,9.3799,9.44234,41023.26788828,0
+CXDO.US,D,20200825,000000,9.14269,9.81964,9.14269,9.81964,22168.758716628,0
+CXDO.US,D,20200826,000000,9.49155,9.51144,9.33396,9.42256,16725.141558081,0
+CXDO.US,D,20200827,000000,9.5512,9.57108,9.32333,9.32333,28189.729210174,0
+CXDO.US,D,20200828,000000,9.66057,9.6705,9.27382,9.6705,64364.83843175,0
+CXDO.US,D,20200831,000000,9.39283,9.50148,9.1747,9.37294,15962.713286429,0
+CXDO.US,D,20200901,000000,9.50148,9.61086,9.42256,9.61086,25798.842664375,0
+CXDO.US,D,20200902,000000,9.38806,9.47167,9.25394,9.47167,10109.718414739,0
+CXDO.US,D,20200903,000000,9.30355,9.43239,8.45053,8.77781,31788.632054462,0
+CXDO.US,D,20200904,000000,8.67871,8.7977,8.13318,8.72334,15480.9149459,0
+CXDO.US,D,20200908,000000,8.6291,9.59097,8.5596,8.76798,28209.846051114,0
+CXDO.US,D,20200909,000000,8.85716,9.02577,8.70346,9.02577,34845.386035398,0
+CXDO.US,D,20200910,000000,8.69848,9.02577,8.67871,8.80765,25022.332604063,0
+CXDO.US,D,20200911,000000,8.91671,8.91671,8.68854,8.76798,8648.2299203981,0
+CXDO.US,D,20200914,000000,8.45551,8.6291,8.08357,8.33153,42559.1886941,0
+CXDO.US,D,20200915,000000,8.20258,8.33153,8.18269,8.25219,15639.837989331,0
+CXDO.US,D,20200916,000000,8.61914,8.81739,8.03396,8.03396,31407.417918635,0
+CXDO.US,D,20200917,000000,8.36453,8.36453,7.74645,7.83563,36251.553217151,0
+CXDO.US,D,20200918,000000,7.77607,8.23231,7.16116,7.44879,67581.521298166,0
+CXDO.US,D,20200921,000000,6.2486,7.57277,6.2486,7.32978,57266.611105832,0
+CXDO.US,D,20200922,000000,7.20083,7.20083,6.14947,6.54615,56818.005552855,0
+CXDO.US,D,20200923,000000,6.42715,6.8984,6.12959,6.13953,70532.661864163,0
+CXDO.US,D,20200924,000000,5.40553,5.47501,5.20718,5.45514,1891780.6811671,0
+CXDO.US,D,20200925,000000,5.59899,5.75268,5.47899,5.54441,271226.31382476,0
+CXDO.US,D,20200928,000000,5.56429,5.94766,5.56429,5.79236,185050.79644512,0
+CXDO.US,D,20200929,000000,5.79236,5.8021,5.46507,5.46507,88919.454483944,0
+CXDO.US,D,20200930,000000,5.55436,5.62374,5.40553,5.54441,96254.054690915,0
+CXDO.US,D,20201001,000000,5.51468,5.57413,5.37579,5.48496,88282.756468171,0
+CXDO.US,D,20201002,000000,5.4948,5.60396,5.45514,5.55436,72447.785121715,0
+CXDO.US,D,20201005,000000,5.64363,5.64363,5.35601,5.53447,89869.975218391,0
+CXDO.US,D,20201006,000000,5.52462,5.66659,5.4254,5.4254,152634.51895332,0
+CXDO.US,D,20201007,000000,5.5627,5.59163,5.41546,5.47501,35040.519392522,0
+CXDO.US,D,20201008,000000,5.51965,5.56429,5.4254,5.53447,51574.550961667,0
+CXDO.US,D,20201009,000000,5.4948,5.53388,5.38574,5.46507,48716.953706043,0
+CXDO.US,D,20201012,000000,5.54441,5.54441,5.40553,5.45514,35127.021808568,0
+CXDO.US,D,20201013,000000,5.50475,5.57413,5.39567,5.50475,69524.808133034,0
+CXDO.US,D,20201014,000000,5.43535,5.47501,5.35601,5.36586,94703.04625439,0
+CXDO.US,D,20201015,000000,5.40553,5.51468,5.35601,5.43535,66800.987869667,0
+CXDO.US,D,20201016,000000,5.43535,5.50465,5.22715,5.45514,207537.40124862,0
+CXDO.US,D,20201019,000000,5.45514,5.718,5.40553,5.53447,133467.19290503,0
+CXDO.US,D,20201020,000000,5.6139,6.3677,5.51091,6.3677,177482.84088324,0
+CXDO.US,D,20201021,000000,6.29821,6.46683,6.11965,6.20893,62232.453292038,0
+CXDO.US,D,20201022,000000,6.12959,6.46185,5.83203,6.39743,90367.867031673,0
+CXDO.US,D,20201023,000000,6.4371,7.01233,6.42407,6.80405,112679.45531898,0
+CXDO.US,D,20201026,000000,6.7446,7.06194,6.54615,6.62549,94013.038610124,0
+CXDO.US,D,20201027,000000,6.68505,6.68505,6.53134,6.57598,16768.392766103,0
+CXDO.US,D,20201028,000000,6.54615,6.57598,5.97091,6.30814,49871.660376037,0
+CXDO.US,D,20201029,000000,6.2486,6.64538,6.2486,6.61566,13311.313650447,0
+CXDO.US,D,20201030,000000,6.60571,6.80107,6.26848,6.26848,48162.734738127,0
+CXDO.US,D,20201102,000000,6.38749,6.61566,6.19918,6.21887,26387.26026189,0
+CXDO.US,D,20201103,000000,6.26848,6.53631,6.18914,6.22881,9928.6668462722,0
+CXDO.US,D,20201104,000000,6.34782,6.54954,6.31312,6.51644,6333.7873701728,0
+CXDO.US,D,20201105,000000,6.64538,6.92306,6.54615,6.78426,23807.275411247,0
+CXDO.US,D,20201106,000000,6.69499,7.06194,6.63543,6.87355,22544.94364222,0
+CXDO.US,D,20201109,000000,6.95288,7.00239,6.64538,6.77433,26898.228021782,0
+CXDO.US,D,20201110,000000,6.82394,6.94294,6.51047,6.85366,45364.482163279,0
+CXDO.US,D,20201111,000000,6.84372,6.97267,6.34792,6.54615,59741.988383582,0
+CXDO.US,D,20201112,000000,6.4371,6.49664,6.26848,6.29821,27938.268698415,0
+CXDO.US,D,20201113,000000,6.34782,6.49664,6.05025,6.4371,34874.555454761,0
+CXDO.US,D,20201116,000000,6.33788,6.46683,6.21887,6.26848,7949.1696977094,0
+CXDO.US,D,20201117,000000,6.26848,6.39743,6.02968,6.35775,50507.352549763,0
+CXDO.US,D,20201118,000000,6.39743,6.48671,6.24532,6.4371,35900.514342735,0
+CXDO.US,D,20201119,000000,6.44704,6.48671,6.33788,6.39743,21030.145519387,0
+CXDO.US,D,20201120,000000,6.38749,6.44704,6.26848,6.34782,16050.221544521,0
+CXDO.US,D,20201123,000000,6.34782,6.49664,6.31143,6.4371,44115.226340863,0
+CXDO.US,D,20201124,000000,6.49664,6.54615,6.38251,6.41721,22647.539531016,0
+CXDO.US,D,20201125,000000,6.40736,6.50331,6.14947,6.34782,18193.670946751,0
+CXDO.US,D,20201127,000000,6.34782,6.39246,6.14947,6.15943,24004.420452465,0
+CXDO.US,D,20201130,000000,6.48671,6.59577,6.2486,6.52637,37290.588051738,0
+CXDO.US,D,20201201,000000,6.59577,6.95288,6.58095,6.87355,123582.78310883,0
+CXDO.US,D,20201202,000000,6.96272,7.14129,6.57101,6.81399,98699.256707255,0
+CXDO.US,D,20201203,000000,6.97137,7.13134,6.89343,7.03221,48654.591499126,0
+CXDO.US,D,20201204,000000,6.98907,7.04344,6.7446,6.7446,29157.349259421,0
+CXDO.US,D,20201207,000000,6.73466,7.41746,6.64538,7.3099,84433.398954173,0
+CXDO.US,D,20201208,000000,7.36945,7.39918,7.16116,7.21077,16522.967306626,0
+CXDO.US,D,20201209,000000,7.16116,7.26029,7.00239,7.00239,13872.573512692,0
+CXDO.US,D,20201210,000000,6.94294,7.052,6.62549,6.63543,22393.061493118,0
+CXDO.US,D,20201211,000000,6.87622,6.87622,6.57945,6.63543,25862.210713337,0
+CXDO.US,D,20201214,000000,6.5561,7.25044,6.5561,6.99256,78179.073105715,0
+CXDO.US,D,20201215,000000,6.99256,7.27023,6.94294,7.15122,25841.08803035,0
+CXDO.US,D,20201216,000000,7.14129,7.43884,7.08392,7.33961,36637.796563213,0
+CXDO.US,D,20201217,000000,7.55457,7.93475,7.3099,7.64713,61689.29858664,0
+CXDO.US,D,20201218,000000,7.83563,7.83563,7.13134,7.13134,49461.276820848,0
+CXDO.US,D,20201221,000000,7.13134,7.32083,6.85366,7.06194,40063.694575409,0
+CXDO.US,D,20201222,000000,6.75444,7.28017,6.75444,7.06194,25815.941979174,0
+CXDO.US,D,20201223,000000,7.31984,7.43696,6.99256,7.15122,33480.458377573,0
+CXDO.US,D,20201224,000000,7.08183,7.41161,7.08183,7.10161,5934.4680775004,0
+CXDO.US,D,20201228,000000,7.19089,7.41906,7.15122,7.15122,14721.504200389,0
+CXDO.US,D,20201229,000000,7.27023,7.27023,6.8636,7.00239,23931.999825079,0
+CXDO.US,D,20201230,000000,6.95924,7.09158,6.92306,6.9677,11437.429916823,0
+CXDO.US,D,20201231,000000,6.92306,6.96272,6.76438,6.87355,18165.507369433,0
+CXDO.US,D,20210104,000000,6.90327,6.94294,6.66526,6.66526,32244.278501767,0
+CXDO.US,D,20210105,000000,6.89333,6.89333,6.64538,6.71477,37113.55985146,0
+CXDO.US,D,20210106,000000,6.7446,7.13134,6.7446,7.04217,18182.606684232,0
+CXDO.US,D,20210107,000000,7.14625,7.26029,7.07189,7.20083,8594.9202919052,0
+CXDO.US,D,20210108,000000,7.20083,7.38923,7.20083,7.28017,13196.647657086,0
+CXDO.US,D,20210111,000000,7.31984,7.31984,7.04217,7.04217,16287.600267621,0
+CXDO.US,D,20210112,000000,7.052,7.22689,6.95288,6.95288,5011.1050783232,0
+CXDO.US,D,20210113,000000,7.00309,7.03659,6.70493,6.87355,31219.32545584,0
+CXDO.US,D,20210114,000000,6.78426,8.31164,6.66526,7.35951,245531.07289123,0
+CXDO.US,D,20210115,000000,7.35951,7.54801,6.94294,7.16116,31597.522065525,0
+CXDO.US,D,20210119,000000,7.052,7.4289,6.94294,6.97267,44211.787177378,0
+CXDO.US,D,20210120,000000,6.94294,8.01408,6.72471,6.7446,160788.88042862,0
+CXDO.US,D,20210121,000000,6.92713,7.37929,6.92306,7.28017,9877.3689018736,0
+CXDO.US,D,20210122,000000,7.33961,7.33961,6.95288,7.19089,45146.214439073,0
+CXDO.US,D,20210125,000000,7.19089,7.32968,6.76438,7.18095,15451.745526536,0
+CXDO.US,D,20210126,000000,7.19089,7.28017,6.7446,7.12149,43540.890532007,0
+CXDO.US,D,20210127,000000,6.99256,7.17101,6.82394,7.08183,19423.815770272,0
+CXDO.US,D,20210128,000000,7.14953,7.16116,6.85366,6.94294,9312.0856714405,0
+CXDO.US,D,20210129,000000,7.15122,7.15122,6.84372,6.94294,13305.278598166,0
+CXDO.US,D,20210201,000000,6.93299,7.01233,6.8636,6.94294,15067.513864568,0
+CXDO.US,D,20210202,000000,6.87355,7.04067,6.7446,6.84372,33557.908215195,0
+CXDO.US,D,20210203,000000,6.84372,6.92046,6.1792,6.64538,106414.06520801,0
+CXDO.US,D,20210204,000000,6.68505,6.73287,6.39743,6.54615,48306.570150853,0
+CXDO.US,D,20210205,000000,6.65254,6.65254,6.35318,6.53631,22204.969030322,0
+CXDO.US,D,20210208,000000,6.60571,6.63543,6.44704,6.63543,24232.746597142,0
+CXDO.US,D,20210209,000000,6.53631,6.7446,6.49664,6.61566,62489.948856079,0
+CXDO.US,D,20210210,000000,6.5561,6.73466,6.21887,6.52637,75281.242168211,0
+CXDO.US,D,20210211,000000,6.51644,6.72471,6.35775,6.4371,82235.634081403,0
+CXDO.US,D,20210212,000000,6.4371,6.54615,6.25853,6.53631,32903.105042574,0
+CXDO.US,D,20210216,000000,6.54615,6.54615,6.35775,6.3677,23590.013529088,0
+CXDO.US,D,20210217,000000,6.39743,6.40379,6.19909,6.33788,36035.297177038,0
+CXDO.US,D,20210218,000000,6.30814,6.30814,5.71303,5.99081,161675.02727205,0
+CXDO.US,D,20210219,000000,5.98086,6.14937,5.93124,6.04031,25778.725823434,0
+CXDO.US,D,20210222,000000,6.0602,6.28221,6.04031,6.21887,43416.166118174,0
+CXDO.US,D,20210223,000000,6.1792,6.1792,5.95103,6.11965,38426.183722838,0
+CXDO.US,D,20210224,000000,6.19909,6.19909,5.73291,5.99081,70688.567381454,0
+CXDO.US,D,20210225,000000,5.9213,5.96863,5.57413,5.6833,59245.102412347,0
+CXDO.US,D,20210226,000000,5.63369,5.90152,5.46507,5.82219,64761.140198282,0
+CXDO.US,D,20210301,000000,6.00064,6.05025,5.86186,5.96098,46234.535533963,0
+CXDO.US,D,20210302,000000,5.95103,6.07998,5.75268,5.9412,146667.8639303,0
+CXDO.US,D,20210303,000000,6.00064,6.00064,5.71303,5.84197,70517.574233458,0
+CXDO.US,D,20210304,000000,5.75268,5.99667,5.59402,5.91137,34432.990796114,0
+CXDO.US,D,20210305,000000,5.93124,6.27842,5.83213,6.22881,72243.599186168,0
+CXDO.US,D,20210308,000000,6.54615,7.67327,6.23875,6.82394,158694.71728669,0
+CXDO.US,D,20210309,000000,6.78426,7.04227,6.54615,6.57598,120210.19472512,0
+CXDO.US,D,20210310,000000,6.93299,6.93299,6.3844,6.60571,52178.056189887,0
+CXDO.US,D,20210311,000000,6.82394,6.82394,6.18914,6.28827,84992.647132323,0
+CXDO.US,D,20210312,000000,6.28827,6.87474,6.28827,6.83377,20484.979129893,0
+CXDO.US,D,20210315,000000,6.85366,7.14129,6.75444,7.052,62178.137821498,0
+CXDO.US,D,20210316,000000,7.14129,7.14129,6.5561,6.7446,67606.667349342,0
+CXDO.US,D,20210317,000000,6.75444,6.75444,6.44714,6.56605,41912.432257859,0
+CXDO.US,D,20210318,000000,6.60571,6.68505,6.35775,6.38749,46704.263769928,0
+CXDO.US,D,20210319,000000,6.38749,6.65532,6.35795,6.54615,9682.2355447489,0
+CXDO.US,D,20210322,000000,6.59577,7.04217,6.54615,6.91321,101573.95327768,0
+CXDO.US,D,20210323,000000,6.80405,6.80604,6.41721,6.59577,15000.122447418,0
+CXDO.US,D,20210324,000000,6.53064,6.58582,6.19909,6.38749,66295.049320009,0
+CXDO.US,D,20210325,000000,6.38749,6.51644,6.23885,6.29821,22842.672888141,0
+CXDO.US,D,20210326,000000,6.27842,6.39743,6.25853,6.3677,8649.2357624451,0
+CXDO.US,D,20210329,000000,6.45687,6.56723,5.75268,6.20893,63073.337243359,0
+CXDO.US,D,20210330,000000,6.28827,6.28827,5.72297,6.03047,55457.101263217,0
+CXDO.US,D,20210331,000000,6.00064,6.00064,5.60396,5.75268,76816.157131984,0
+CXDO.US,D,20210401,000000,5.91137,6.26848,5.91137,6.16926,30470.978972847,0
+CXDO.US,D,20210405,000000,6.2486,6.87355,6.0602,6.09986,62729.339263273,0
+CXDO.US,D,20210406,000000,6.16926,6.58582,6.16926,6.16926,30641.972120843,0
+CXDO.US,D,20210407,000000,6.45687,6.45687,5.95103,6.0602,16387.178630277,0
+CXDO.US,D,20210408,000000,6.01059,6.49704,5.9412,6.22881,20211.3900931,0
+CXDO.US,D,20210409,000000,6.29821,6.48451,6.25853,6.41721,19754.737803747,0
+CXDO.US,D,20210412,000000,6.46683,6.4872,6.20893,6.47676,28063.998954295,0
+CXDO.US,D,20210413,000000,6.40736,6.47676,6.28827,6.39743,5425.5120017012,0
+CXDO.US,D,20210414,000000,6.4371,6.4371,6.08992,6.21887,18280.173362796,0
+CXDO.US,D,20210415,000000,6.1792,6.33788,6.14947,6.29821,34100.057078545,0
+CXDO.US,D,20210416,000000,6.16926,6.23875,6.01059,6.05025,25383.429898949,0
+CXDO.US,D,20210419,000000,6.05025,6.14947,5.76482,5.88164,41367.265868365,0
+CXDO.US,D,20210420,000000,6.21887,6.21887,5.75278,5.93124,22121.484140418,0
+CXDO.US,D,20210421,000000,5.99081,5.99081,5.66341,5.76264,37173.910374282,0
+CXDO.US,D,20210422,000000,5.70308,5.93026,5.66341,5.81225,9108.9055779396,0
+CXDO.US,D,20210423,000000,5.88164,6.31312,5.88164,6.2486,17982.444116874,0
+CXDO.US,D,20210426,000000,6.25853,6.26848,5.94427,6.1792,18272.126626419,0
+CXDO.US,D,20210427,000000,6.12959,6.1792,5.96098,6.07014,13197.653499132,0
+CXDO.US,D,20210428,000000,6.11965,6.1792,5.85191,5.93124,18709.667916879,0
+CXDO.US,D,20210429,000000,6.00064,6.12959,5.65844,5.83203,21559.218436127,0
+CXDO.US,D,20210430,000000,5.66341,5.9213,5.65357,5.65357,18387.798461828,0
+CXDO.US,D,20210503,000000,5.74275,5.97091,5.56429,5.73291,23701.661996309,0
+CXDO.US,D,20210504,000000,5.66351,5.88164,5.36586,5.59402,25596.668412921,0
+CXDO.US,D,20210505,000000,5.56429,5.79236,5.40553,5.43535,8027.625377378,0
+CXDO.US,D,20210506,000000,5.45514,5.55436,5.12784,5.26673,17846.655440524,0
+CXDO.US,D,20210507,000000,5.20718,5.53447,5.20718,5.33116,21331.898133497,0
+CXDO.US,D,20210510,000000,5.6139,5.6139,5.16761,5.24685,18080.010795435,0
+CXDO.US,D,20210511,000000,5.05845,5.39567,4.97912,5.3064,20833.000478167,0
+CXDO.US,D,20210512,000000,5.44528,5.47004,4.86011,4.91956,67105.758009918,0
+CXDO.US,D,20210513,000000,4.92951,5.41874,4.92951,5.05845,29709.556543242,0
+CXDO.US,D,20210514,000000,5.09812,5.41546,5.09812,5.29029,13559.756636064,0
+CXDO.US,D,20210517,000000,5.33613,5.35601,5.21195,5.23691,17387.991467076,0
+CXDO.US,D,20210518,000000,5.19724,5.55436,5.17387,5.55436,29871.497112815,0
+CXDO.US,D,20210519,000000,5.45514,5.75131,5.41546,5.65357,16717.094821704,0
+CXDO.US,D,20210520,000000,5.75268,5.91922,5.48496,5.48496,16913.234020876,0
+CXDO.US,D,20210521,000000,5.76264,5.76264,5.22706,5.39567,8939.9241140379,0
+CXDO.US,D,20210524,000000,5.39567,5.57413,5.39567,5.47501,25291.898272669,0
+CXDO.US,D,20210525,000000,5.52462,5.58408,5.20718,5.20718,22853.737150658,0
+CXDO.US,D,20210526,000000,5.34606,5.45514,5.34606,5.45514,2536.7336426196,0
+CXDO.US,D,20210527,000000,5.44528,5.44528,5.34606,5.34606,3751.7908354367,0
+CXDO.US,D,20210528,000000,5.31635,5.46507,5.24685,5.26673,11194.016141441,0
+CXDO.US,D,20210601,000000,5.35601,5.60396,5.35601,5.4254,18211.776103596,0
+CXDO.US,D,20210602,000000,5.77258,6.00054,5.50475,5.60396,91681.496745099,0
+CXDO.US,D,20210603,000000,5.70308,5.90769,5.43535,5.53447,290886.50247608,0
+CXDO.US,D,20210604,000000,5.51468,5.63379,5.35601,5.44528,43798.386096047,0
+CXDO.US,D,20210607,000000,5.44528,5.51468,5.25679,5.3064,30262.76966911,0
+CXDO.US,D,20210608,000000,5.27667,5.41546,5.15757,5.27667,62755.491156496,0
+CXDO.US,D,20210609,000000,5.27667,5.34596,5.14773,5.19724,42917.268462845,0
+CXDO.US,D,20210610,000000,5.25679,5.41546,5.22528,5.35601,26714.158927175,0
+CXDO.US,D,20210611,000000,5.34606,5.35601,5.20718,5.29645,18103.145162518,0
+CXDO.US,D,20210614,000000,5.3064,5.50702,5.20718,5.23691,56296.979372491,0
+CXDO.US,D,20210615,000000,5.25679,5.45514,5.25679,5.4254,17785.299075654,0
+CXDO.US,D,20210616,000000,5.39567,5.58398,5.3916,5.45514,46289.85684655,0
+CXDO.US,D,20210617,000000,5.63369,5.63369,5.45514,5.54441,13920.85393095,0
+CXDO.US,D,20210618,000000,5.45514,5.56936,5.45514,5.47501,4954.7779236894,0
+CXDO.US,D,20210621,000000,5.45514,5.64363,5.4254,5.51468,11473.640230516,0
+CXDO.US,D,20210622,000000,5.51468,5.51468,5.40563,5.45514,8150.3381071162,0
+CXDO.US,D,20210623,000000,5.39567,5.95103,5.39567,5.89159,47306.763156101,0
+CXDO.US,D,20210624,000000,5.99081,6.60809,5.98086,6.31809,80399.972345567,0
+CXDO.US,D,20210625,000000,6.25853,6.41721,6.10513,6.41721,46889.338706582,0
+CXDO.US,D,20210628,000000,6.37754,6.37754,6.05025,6.15943,14377.506220303,0
+CXDO.US,D,20210629,000000,6.19909,6.42715,6.08992,6.21887,12596.159955006,0
+CXDO.US,D,20210630,000000,6.2486,6.2486,6.00064,6.0602,11339.863238261,0
+CXDO.US,D,20210701,000000,6.04031,6.22154,6.00064,6.03047,12372.863020564,0
+CXDO.US,D,20210702,000000,6.28827,6.41711,6.01625,6.10483,26097.577752343,0
+CXDO.US,D,20210706,000000,6.09986,6.64528,6.09986,6.60074,32995.642510902,0
+CXDO.US,D,20210707,000000,6.64538,6.69499,6.28121,6.48671,82294.978762178,0
+CXDO.US,D,20210708,000000,6.84372,6.94294,6.12959,6.2486,444863.82056218,0
+CXDO.US,D,20210709,000000,6.09986,6.19909,6.00064,6.07998,32923.221883515,0
+CXDO.US,D,20210712,000000,6.07998,6.3677,6.07998,6.3677,48226.102787091,0
+CXDO.US,D,20210713,000000,6.26848,6.31759,6.05025,6.05025,25769.67324501,0
+CXDO.US,D,20210714,000000,6.08992,6.22881,5.95103,6.22881,48252.254680313,0
+CXDO.US,D,20210715,000000,6.18914,6.29821,5.98086,6.05025,16413.330523501,0
+CXDO.US,D,20210716,000000,6.04031,6.05025,5.95103,5.99081,15530.201206204,0
+CXDO.US,D,20210719,000000,5.93124,5.9412,5.75268,5.9412,14139.121655156,0
+CXDO.US,D,20210720,000000,5.89159,6.13953,5.89159,6.09489,17832.573651865,0
+CXDO.US,D,20210721,000000,6.07998,6.1468,6.04031,6.07998,9636.9726526324,0
+CXDO.US,D,20210722,000000,6.07014,6.14947,6.07014,6.14947,7707.7676064212,0
+CXDO.US,D,20210723,000000,6.12959,6.36541,6.03047,6.10414,19756.74948784,0
+CXDO.US,D,20210726,000000,6.08992,6.42337,6.07988,6.35915,12053.005249608,0
+CXDO.US,D,20210727,000000,6.42715,6.42715,6.16966,6.27842,133287.14717861,0
+CXDO.US,D,20210728,000000,6.28827,6.28827,6.01059,6.01059,18910.836326285,0
+CXDO.US,D,20210729,000000,6.04528,6.07819,6.00333,6.07819,2325.5068127425,0
+CXDO.US,D,20210730,000000,6.02052,6.1613,5.94726,5.95093,20426.640291167,0
+CXDO.US,D,20210802,000000,5.93124,6.18914,5.93124,6.01059,6563.1193568966,0
+CXDO.US,D,20210803,000000,6.04031,6.25853,5.99974,6.25853,9422.7282966142,0
+CXDO.US,D,20210804,000000,6.1792,6.42536,6.09986,6.22881,14473.061214772,0
+CXDO.US,D,20210805,000000,6.32802,6.32802,5.70308,5.98086,61446.890653305,0
+CXDO.US,D,20210806,000000,5.97091,6.09489,5.7338,6.00064,9479.0554512481,0
+CXDO.US,D,20210809,000000,5.9412,6.65532,5.9412,6.4371,101299.35839883,0
+CXDO.US,D,20210810,000000,6.52637,7.14129,6.42606,6.94294,41825.929841814,0
+CXDO.US,D,20210811,000000,6.94294,6.94294,6.10981,6.14947,36720.275611068,0
+CXDO.US,D,20210812,000000,6.15943,6.35775,6.08058,6.15943,12845.608782671,0
+CXDO.US,D,20210813,000000,6.09986,6.28827,5.88661,5.95103,37095.454694612,0
+CXDO.US,D,20210816,000000,6.0602,6.0602,5.45514,5.48982,178479.63035185,0
+CXDO.US,D,20210817,000000,5.41546,5.70308,5.41546,5.4948,20839.03553045,0
+CXDO.US,D,20210818,000000,5.48496,5.6833,5.48496,5.58408,15805.801927092,0
+CXDO.US,D,20210819,000000,5.8023,5.8023,5.5296,5.53447,20271.740615923,0
+CXDO.US,D,20210820,000000,5.4948,5.84197,5.4948,5.81225,18401.880250487,0
+CXDO.US,D,20210823,000000,5.81225,5.88959,5.74275,5.86186,8889.6320116862,0
+CXDO.US,D,20210824,000000,5.88164,5.97091,5.77685,5.91137,10981.783469517,0
+CXDO.US,D,20210825,000000,5.90152,5.99081,5.78242,5.93124,2019.7308304442,0
+CXDO.US,D,20210826,000000,5.98145,5.99866,5.78252,5.98086,17661.58050387,0
+CXDO.US,D,20210827,000000,5.93124,6.00064,5.83203,5.84197,18050.841376071,0
+CXDO.US,D,20210830,000000,5.91137,5.9412,5.77258,5.86186,9648.0369151498,0
+CXDO.US,D,20210831,000000,6.01059,6.01059,5.85191,5.85191,11263.419242687,0
+CXDO.US,D,20210901,000000,5.90152,6.05025,5.90152,5.91137,49898.818111308,0
+CXDO.US,D,20210902,000000,5.97381,6.0255,5.95003,6.00064,16893.117179935,0
+CXDO.US,D,20210903,000000,6.00064,6.00064,5.9412,5.96098,5427.5236857953,0
+CXDO.US,D,20210907,000000,5.99081,5.99081,5.76264,5.91137,20314.991823945,0
+CXDO.US,D,20210908,000000,5.97091,5.97091,5.71303,5.75268,19373.523667921,0
+CXDO.US,D,20210909,000000,5.84197,5.95103,5.77754,5.95103,19288.027093923,0
+CXDO.US,D,20210910,000000,6.00064,6.00064,5.77258,5.81225,11787.462949191,0
+CXDO.US,D,20210913,000000,5.76264,5.95103,5.76264,5.86186,14723.515884484,0
+CXDO.US,D,20210914,000000,5.8023,5.81225,5.70308,5.70308,14513.294896654,0
+CXDO.US,D,20210915,000000,5.81225,5.83203,5.55436,5.66341,21098.542778584,0
+CXDO.US,D,20210916,000000,5.67336,5.93124,5.67336,5.71303,7665.5222404458,0
+CXDO.US,D,20210917,000000,5.81225,5.82219,5.41546,5.41546,35741.591299305,0
+CXDO.US,D,20210920,000000,5.55436,5.59402,5.3064,5.4254,40131.085992561,0
+CXDO.US,D,20210921,000000,5.52462,5.65844,5.45514,5.47501,14908.590821137,0
+CXDO.US,D,20210922,000000,5.47501,5.71303,5.41616,5.69324,15133.899439673,0
+CXDO.US,D,20210923,000000,5.71303,5.81225,5.60396,5.74275,5285.6999571635,0
+CXDO.US,D,20210924,000000,5.70308,5.70308,5.57543,5.65357,7942.1288033802,0
+CXDO.US,D,20210927,000000,5.64363,5.76264,5.45514,5.74275,11901.123100505,0
+CXDO.US,D,20210928,000000,6.16926,6.2486,5.81355,5.82219,32405.213229293,0
+CXDO.US,D,20210929,000000,5.76264,5.85191,5.76264,5.85191,2503.5408550675,0
+CXDO.US,D,20210930,000000,5.8023,5.96595,5.8023,5.9412,9219.5482031133,0
+CXDO.US,D,20211001,000000,5.94616,6.09976,5.82219,5.95103,5140.8587023906,0
+CXDO.US,D,20211004,000000,5.8717,5.96098,5.85191,5.96098,8378.6642517929,0
+CXDO.US,D,20211005,000000,5.90152,6.05025,5.37579,5.89159,28828.43891004,0
+CXDO.US,D,20211006,000000,5.81225,5.90152,5.53447,5.75268,10930.485525118,0
+CXDO.US,D,20211007,000000,5.75268,5.98424,5.75268,5.82219,13843.404093329,0
+CXDO.US,D,20211008,000000,5.77258,5.95103,5.75268,5.95103,29136.226576433,0
+CXDO.US,D,20211011,000000,5.9412,6.05025,5.88542,5.89159,5657.8615145661,0
+CXDO.US,D,20211012,000000,5.75268,5.75268,5.6325,5.6325,7704.7500802801,0
+CXDO.US,D,20211013,000000,5.47501,5.81225,5.47501,5.81225,4590.6631026631,0
+CXDO.US,D,20211014,000000,5.70308,5.8716,5.60396,5.81622,4480.0204774893,0
+CXDO.US,D,20211015,000000,5.87179,5.90152,5.8717,5.90152,2440.1728061044,0
+CXDO.US,D,20211018,000000,5.9213,6.01059,5.85191,6.00064,14770.790460694,0
+CXDO.US,D,20211019,000000,6.00064,6.00064,5.91644,6.00064,24097.96376284,0
+CXDO.US,D,20211020,000000,5.90152,6.01059,5.90152,6.00064,11468.61102028,0
+CXDO.US,D,20211021,000000,5.9213,6.02052,5.81552,6.00064,17556.972930978,0
+CXDO.US,D,20211022,000000,5.9412,6.00064,5.8023,5.8023,4514.2191070884,0
+CXDO.US,D,20211025,000000,5.92607,5.95103,5.8023,5.82219,17628.387716317,0
+CXDO.US,D,20211026,000000,5.6833,5.86186,5.56429,5.65357,26983.72459578,0
+CXDO.US,D,20211027,000000,5.56429,5.65357,5.40553,5.57413,51392.493551154,0
+CXDO.US,D,20211028,000000,5.54441,5.66838,5.48506,5.53447,8635.1539737866,0
+CXDO.US,D,20211029,000000,5.59402,5.85191,5.36794,5.47501,49247.03246483,0
+CXDO.US,D,20211101,000000,5.56429,5.56429,5.20718,5.3064,23944.069929643,0
+CXDO.US,D,20211102,000000,5.44528,5.44528,5.3064,5.44528,13962.093454878,0
+CXDO.US,D,20211103,000000,5.43535,5.47501,5.32618,5.35601,25061.560443898,0
+CXDO.US,D,20211104,000000,5.36586,5.55436,5.36586,5.4254,20496.043392411,0
+CXDO.US,D,20211105,000000,5.45514,5.67326,5.4254,5.6139,56581.632671802,0
+CXDO.US,D,20211108,000000,5.76264,5.89159,5.63369,5.89159,30497.13086607,0
+CXDO.US,D,20211109,000000,5.4948,5.90152,5.4948,5.73291,41086.635937243,0
+CXDO.US,D,20211110,000000,5.95103,5.95103,5.59402,5.83203,60611.03591222,0
+CXDO.US,D,20211111,000000,5.85191,6.14947,5.71303,5.71303,68133.728581987,0
+CXDO.US,D,20211112,000000,5.71303,6.06904,5.59402,5.70308,86673.409192917,0
+CXDO.US,D,20211115,000000,5.81225,5.85191,5.24685,5.3064,94764.402619258,0
+CXDO.US,D,20211116,000000,5.25679,5.25679,4.88983,4.95922,132283.31681567,0
+CXDO.US,D,20211117,000000,4.88983,5.32608,4.73106,5.1874,91220.821087557,0
+CXDO.US,D,20211118,000000,5.17745,5.4254,5.17745,5.3064,34187.565336638,0
+CXDO.US,D,20211119,000000,5.27667,5.27667,5.11999,5.21712,4824.0184575749,0
+CXDO.US,D,20211122,000000,5.31635,5.31635,4.96917,5.14773,32326.757549624,0
+CXDO.US,D,20211123,000000,5.00884,5.30043,5.00884,5.17745,92929.746725468,0
+CXDO.US,D,20211124,000000,4.94461,5.25679,4.92951,5.22706,35043.536918663,0
+CXDO.US,D,20211126,000000,5.1874,5.31635,5.09812,5.12784,19668.235387702,0
+CXDO.US,D,20211129,000000,5.40553,5.40553,5.02534,5.05845,26242.419007116,0
+CXDO.US,D,20211130,000000,5.1179,5.14773,4.95922,5.05845,83334.013596764,0
+CXDO.US,D,20211201,000000,4.99889,5.20718,4.92791,4.96917,24600.884786357,0
+CXDO.US,D,20211202,000000,4.95922,5.01878,4.622,4.70134,25532.29452191,0
+CXDO.US,D,20211203,000000,4.73106,4.96917,4.73106,4.89968,42765.386313742,0
+CXDO.US,D,20211206,000000,4.88983,4.95913,4.7927,4.90962,26160.945801307,0
+CXDO.US,D,20211207,000000,4.88983,4.95922,4.8105,4.88983,57155.968480658,0
+CXDO.US,D,20211208,000000,4.8105,4.95854,4.76089,4.8799,49835.450062345,0
+CXDO.US,D,20211209,000000,4.95922,5.14276,4.84331,5.09812,92512.322275949,0
+CXDO.US,D,20211210,000000,5.05845,5.12784,5.03856,5.10806,68393.235830121,0
+CXDO.US,D,20211213,000000,5.15757,5.3064,5.01888,5.15757,47049.267592061,0
+CXDO.US,D,20211214,000000,5.20718,5.3064,5.07824,5.09812,190519.55965485,0
+CXDO.US,D,20211215,000000,5.15757,5.46507,5.1526,5.16751,104891.2203488,0
+CXDO.US,D,20211216,000000,5.3064,5.31644,4.54266,4.56254,366143.60443516,0
+CXDO.US,D,20211217,000000,4.58233,4.82829,4.58233,4.70134,41301.886135309,0
+CXDO.US,D,20211220,000000,4.66167,4.79707,4.56254,4.64188,16878.02954923,0
+CXDO.US,D,20211221,000000,4.64188,4.65172,4.49305,4.56254,38799.351122288,0
+CXDO.US,D,20211222,000000,4.56254,4.66167,4.35417,4.41371,70910.858473847,0
+CXDO.US,D,20211223,000000,4.49305,4.66167,4.46332,4.52279,69854.724324462,0
+CXDO.US,D,20211227,000000,4.47327,4.91956,4.47327,4.76089,82834.110099389,0
+CXDO.US,D,20211228,000000,4.79062,4.94928,4.70134,4.92951,43480.540009184,0
+CXDO.US,D,20211229,000000,4.93944,4.93944,4.8105,4.8799,41998.934673903,0
+CXDO.US,D,20211230,000000,4.94928,5.02375,4.8799,4.94928,25468.926472946,0
+CXDO.US,D,20211231,000000,5.00884,5.06342,4.88983,4.95922,30680.194118629,0
+CXDO.US,D,20220103,000000,4.95922,5.13778,4.68335,4.78067,47736.257710185,0
+CXDO.US,D,20220104,000000,4.8105,5.05845,4.63294,4.90962,75801.262506526,0
+CXDO.US,D,20220105,000000,5.02863,5.10806,4.71128,4.76964,30763.679008534,0
+CXDO.US,D,20220106,000000,4.85017,4.94928,4.69139,4.72121,20201.33167263,0
+CXDO.US,D,20220107,000000,4.70134,4.85017,4.64188,4.72121,27282.459683749,0
+CXDO.US,D,20220110,000000,4.60221,4.8799,4.3641,4.38398,41343.125659237,0
+CXDO.US,D,20220111,000000,4.43359,4.46332,4.25504,4.38398,52108.653088642,0
+CXDO.US,D,20220112,000000,4.53272,4.59227,4.33438,4.56254,37326.79836543,0
+CXDO.US,D,20220113,000000,4.32444,4.54266,4.32444,4.3641,16582.311987401,0
+CXDO.US,D,20220114,000000,4.45339,4.53272,4.34431,4.41371,15929.520498876,0
+CXDO.US,D,20220118,000000,4.3641,4.41371,3.93759,4.02687,90473.480446612,0
+CXDO.US,D,20220119,000000,3.93759,4.21537,3.93759,4.21537,34841.36266721,0
+CXDO.US,D,20220120,000000,4.25504,4.34431,4.16576,4.25504,28279.24915236,0
+CXDO.US,D,20220121,000000,4.21537,4.34431,4.06654,4.11615,18678.48681342,0
+CXDO.US,D,20220124,000000,4.03682,4.15582,3.72952,3.95748,33526.727111736,0
+CXDO.US,D,20220125,000000,3.88808,4.18555,3.80864,4.08643,44599.036365486,0
+CXDO.US,D,20220126,000000,4.16576,4.19549,3.84345,3.87815,44257.050069495,0
+CXDO.US,D,20220127,000000,3.80864,4.04537,3.57074,3.65992,35820.046978973,0
+CXDO.US,D,20220128,000000,3.65992,3.85647,3.64998,3.70953,28470.359141296,0
+CXDO.US,D,20220131,000000,3.72932,3.99716,3.72932,3.99716,29101.022104786,0
+CXDO.US,D,20220201,000000,3.9872,4.32851,3.97726,4.27483,47356.049416406,0
+CXDO.US,D,20220202,000000,4.35417,4.35417,3.96742,4.0567,27477.593040875,0
+CXDO.US,D,20220203,000000,3.96742,4.11615,3.96742,4.0567,7466.3655151331,0
+CXDO.US,D,20220204,000000,4.04676,4.21537,4.0408,4.15582,13276.109178802,0
+CXDO.US,D,20220207,000000,4.21537,4.38398,4.07151,4.13604,32041.098408267,0
+CXDO.US,D,20220208,000000,4.09637,4.2947,4.00709,4.13604,34983.186395842,0
+CXDO.US,D,20220209,000000,4.21537,4.80056,4.21537,4.37405,104219.31786138,0
+CXDO.US,D,20220210,000000,4.31449,4.50299,4.26498,4.35417,20069.566364469,0
+CXDO.US,D,20220211,000000,4.3641,4.44344,4.26498,4.31449,15279.746536493,0
+CXDO.US,D,20220214,000000,4.2947,4.45339,4.13604,4.13604,14901.549926808,0
+CXDO.US,D,20220215,000000,4.25753,4.28477,4.16576,4.21537,14977.993922382,0
+CXDO.US,D,20220216,000000,4.2451,4.34412,4.15582,4.20543,27697.872449174,0
+CXDO.US,D,20220217,000000,4.31479,4.42416,4.22532,4.37445,13873.57935474,0
+CXDO.US,D,20220218,000000,4.42416,4.46392,4.25514,4.28497,10706.182748629,0
+CXDO.US,D,20220222,000000,4.22532,4.35834,4.10601,4.23526,35044.54276071,0
+CXDO.US,D,20220223,000000,4.23526,4.46392,4.03642,4.21537,32431.365122516,0
+CXDO.US,D,20220224,000000,4.00659,4.30486,4.00659,4.1259,37460.575357686,0
+CXDO.US,D,20220225,000000,4.18555,4.2949,4.0564,4.22532,14807.000774387,0
+CXDO.US,D,20220228,000000,4.20543,4.45398,4.20543,4.3645,61519.311280691,0
+CXDO.US,D,20220301,000000,4.2452,4.42416,4.21537,4.2949,26593.457881532,0
+CXDO.US,D,20220302,000000,4.27503,4.3645,3.90717,4.08613,78354.089621899,0
+CXDO.US,D,20220303,000000,4.11595,4.25514,3.92706,3.96683,31756.445108956,0
+CXDO.US,D,20220304,000000,4.09607,4.09607,3.92209,4.00659,14582.697997899,0
+CXDO.US,D,20220307,000000,3.97677,4.00659,3.70833,3.8177,39747.86017264,0
+CXDO.US,D,20220308,000000,3.87735,3.87735,3.59897,3.83758,62996.893247784,0
+CXDO.US,D,20220309,000000,3.87735,3.91712,3.78787,3.91712,27607.34666494,0
+CXDO.US,D,20220310,000000,3.88728,3.95688,3.88728,3.95688,5834.889714844,0
+CXDO.US,D,20220311,000000,3.96683,3.97667,3.76799,3.87735,26085.507647779,0
+CXDO.US,D,20220314,000000,3.84752,3.87735,3.76303,3.8177,18237.92799682,0
+CXDO.US,D,20220315,000000,3.78787,3.78787,3.59897,3.64868,32200.021451698,0
+CXDO.US,D,20220316,000000,3.6288,4.09368,3.6288,3.91712,53590.258423923,0
+CXDO.US,D,20220317,000000,3.82764,3.99666,3.82764,3.97677,14050.607555018,0
+CXDO.US,D,20220318,000000,3.93699,4.10521,3.93699,4.08613,9414.6815602379,0
+CXDO.US,D,20220321,000000,4.1259,4.33467,4.03652,4.32474,39242.92746503,0
+CXDO.US,D,20220322,000000,4.25514,4.25514,3.80776,3.8177,161189.20556333,0
+CXDO.US,D,20220323,000000,3.96683,3.97677,3.80776,3.84752,46759.585082515,0
+CXDO.US,D,20220324,000000,3.86741,3.91712,3.72822,3.78787,27640.539452493,0
+CXDO.US,D,20220325,000000,3.79781,3.8176,3.67851,3.73817,29221.72315043,0
+CXDO.US,D,20220328,000000,3.76799,3.76799,3.58904,3.6288,23798.222832823,0
+CXDO.US,D,20220329,000000,3.60892,3.76799,3.58904,3.68846,23055.911402112,0
+CXDO.US,D,20220330,000000,3.73817,3.73817,3.57908,3.61886,36607.621301801,0
+CXDO.US,D,20220331,000000,3.57908,3.60892,3.52937,3.60892,8850.4041718519,0
+CXDO.US,D,20220401,000000,3.66856,3.68846,3.45979,3.47966,18429.037985756,0
+CXDO.US,D,20220404,000000,3.52937,3.55921,3.47966,3.55921,14812.029984622,0
+CXDO.US,D,20220405,000000,3.5095,3.52937,3.4399,3.47966,16405.283787124,0
+CXDO.US,D,20220406,000000,3.47966,3.48356,3.28084,3.28084,31395.347814071,0
+CXDO.US,D,20220407,000000,3.26095,3.27089,3.13578,3.16153,12535.809432185,0
+CXDO.US,D,20220408,000000,3.22117,3.28948,3.15159,3.23113,42806.625837672,0
+CXDO.US,D,20220411,000000,3.20179,3.28084,3.08199,3.14165,35758.690614104,0
+CXDO.US,D,20220412,000000,3.17146,3.19136,3.09194,3.19136,8268.0216266191,0
+CXDO.US,D,20220413,000000,3.12176,3.23093,3.03228,3.05217,23966.198454677,0
+CXDO.US,D,20220414,000000,3.13171,3.19941,3.00247,3.05217,17288.41310442,0
+CXDO.US,D,20220418,000000,3.14165,3.14165,2.98257,3.00247,11913.19320507,0
+CXDO.US,D,20220419,000000,2.98257,3.03845,2.98257,2.99251,9449.8860318841,0
+CXDO.US,D,20220420,000000,2.99251,3.12663,2.98257,3.06191,21126.706355902,0
+CXDO.US,D,20220421,000000,3.0124,3.18142,3.0124,3.09194,7835.5095463946,0
+CXDO.US,D,20220422,000000,3.15159,3.61886,3.03228,3.05217,49541.744184611,0
+CXDO.US,D,20220425,000000,2.98257,3.03228,2.98257,2.98257,7332.5885228776,0
+CXDO.US,D,20220426,000000,2.98724,3.05217,2.78374,2.80362,18867.585118263,0
+CXDO.US,D,20220427,000000,2.86636,2.86636,2.62963,2.6346,35091.817336921,0
+CXDO.US,D,20220428,000000,2.73383,2.83345,2.65459,2.80859,8443.0381428031,0
+CXDO.US,D,20220429,000000,2.80372,2.87322,2.80372,2.84339,1844.7143142603,0
+CXDO.US,D,20220502,000000,2.80362,2.80362,2.68432,2.68432,3923.7898254795,0
+CXDO.US,D,20220503,000000,2.75391,3.09184,2.65449,2.90304,66997.127068839,0
+CXDO.US,D,20220504,000000,2.9428,2.9428,2.58489,2.60478,17444.31862171,0
+CXDO.US,D,20220505,000000,2.6346,2.6346,2.48557,2.62466,10690.089275878,0
+CXDO.US,D,20220506,000000,2.58489,2.61473,2.54513,2.60478,5340.0154277034,0
+CXDO.US,D,20220509,000000,2.50536,2.59435,2.396,2.396,17142.5660076,0
+CXDO.US,D,20220510,000000,2.34629,2.34629,2.0878,2.1574,35508.235944392,0
+CXDO.US,D,20220511,000000,2.11763,2.35623,2.0878,2.23694,51211.441982688,0
+CXDO.US,D,20220512,000000,2.44641,2.47554,2.30652,2.47554,17780.269865419,0
+CXDO.US,D,20220513,000000,2.0878,2.48547,2.0878,2.396,20960.742418141,0
+CXDO.US,D,20220516,000000,2.49542,3.02235,2.47554,2.97264,99419.439612931,0
+CXDO.US,D,20220517,000000,2.98257,3.03725,2.60478,2.98257,519907.68400729,0
+CXDO.US,D,20220518,000000,3.13171,3.17136,2.95276,3.05217,99487.836872129,0
+CXDO.US,D,20220519,000000,3.17146,3.19136,2.93286,3.05217,65946.022129688,0
+CXDO.US,D,20220520,000000,3.12176,3.19136,3.00247,3.0124,28486.452614049,0
+CXDO.US,D,20220523,000000,3.05088,3.08199,3.0124,3.06947,8694.4986545616,0
+CXDO.US,D,20220524,000000,3.0124,3.0124,2.93286,2.98257,66709.456243386,0
+CXDO.US,D,20220525,000000,2.98257,3.0124,2.73403,2.79368,51434.738917129,0
+CXDO.US,D,20220526,000000,2.7887,2.98789,2.74886,2.94806,23406.467042671,0
+CXDO.US,D,20220527,000000,3.00422,3.05761,2.99786,3.02773,20138.276830595,0
+CXDO.US,D,20220531,000000,3.06757,3.06757,2.97296,2.98789,53079.22444281,0
+CXDO.US,D,20220601,000000,2.98789,2.98789,2.80862,2.81858,39342.78502917,0
+CXDO.US,D,20220602,000000,2.77874,2.98789,2.75882,2.87834,38992.370779088,0
+CXDO.US,D,20220603,000000,2.90064,3.06757,2.87834,2.98789,45611.083491223,0
+CXDO.US,D,20220606,000000,3.04765,3.05164,2.81858,2.85842,18602.076823076,0
+CXDO.US,D,20220607,000000,2.93809,3.00781,2.7887,2.86837,78027.915806754,0
+CXDO.US,D,20220608,000000,2.90821,3.18709,2.74039,2.86837,62928.977432197,0
+CXDO.US,D,20220609,000000,2.98789,2.98939,2.71899,2.7389,45526.743098654,0
+CXDO.US,D,20220610,000000,2.80862,2.91817,2.64429,2.65922,25907.561303279,0
+CXDO.US,D,20220613,000000,2.75882,2.86837,2.48991,2.50983,44402.204531058,0
+CXDO.US,D,20220614,000000,2.64926,2.79866,2.33056,2.41024,74933.426641281,0
+CXDO.US,D,20220615,000000,2.43015,2.82854,2.42019,2.70902,70824.844660386,0
+CXDO.US,D,20220616,000000,2.7389,2.95801,2.51979,2.67914,74995.677883416,0
+CXDO.US,D,20220617,000000,2.59947,3.21696,2.59947,3.21696,188726.68915904,0
+CXDO.US,D,20220621,000000,3.18709,3.33389,2.90821,3.00781,59516.203690002,0
+CXDO.US,D,20220622,000000,3.02773,3.16716,2.81469,3.10741,65867.838492333,0
+CXDO.US,D,20220623,000000,3.17712,3.17712,3.00781,3.10741,10060.603970812,0
+CXDO.US,D,20220624,000000,3.13729,3.19206,3.01787,3.13729,12642.022414819,0
+CXDO.US,D,20220627,000000,3.01279,3.22692,3.01159,3.18709,21901.392656219,0
+CXDO.US,D,20220628,000000,3.23689,3.23689,2.95801,2.98789,42453.339031323,0
+CXDO.US,D,20220629,000000,2.90821,2.98789,2.85842,2.94806,13590.851831228,0
+CXDO.US,D,20220630,000000,2.90821,3.13729,2.7887,3.08749,18405.282573747,0
+CXDO.US,D,20220701,000000,3.08749,3.08749,2.85842,3.03769,1925.7722970076,0
+CXDO.US,D,20220705,000000,3.05761,3.09705,2.75882,2.99786,34315.495200641,0
+CXDO.US,D,20220706,000000,3.08749,3.17484,3.02773,3.10741,35691.046841361,0
+CXDO.US,D,20220707,000000,3.05761,3.17712,2.85842,2.98789,51721.745743355,0
+CXDO.US,D,20220708,000000,3.02773,3.14724,2.88601,3.14724,3165.7768782404,0
+CXDO.US,D,20220711,000000,3.16716,3.16716,2.93809,2.98789,12393.01744628,0
+CXDO.US,D,20220712,000000,2.90821,2.97794,2.83849,2.90821,31568.408128372,0
+CXDO.US,D,20220713,000000,2.83849,3.00781,2.79876,3.00781,21280.888339457,0
+CXDO.US,D,20220714,000000,2.87834,3.03769,2.84856,2.97794,21839.141414084,0
+CXDO.US,D,20220715,000000,2.99786,3.035,2.90821,3.00781,9772.4409628651,0
+CXDO.US,D,20220718,000000,3.03759,3.13729,2.88829,2.98789,45504.653948219,0
+CXDO.US,D,20220719,000000,2.93809,3.03769,2.85842,2.98789,39187.156923832,0
+CXDO.US,D,20220720,000000,2.91817,3.04765,2.86827,2.99786,9806.57874081,0
+CXDO.US,D,20220721,000000,2.98789,2.98789,2.83849,2.85842,8967.1910242832,0
+CXDO.US,D,20220722,000000,2.96797,2.96797,2.75882,2.80862,20741.712258385,0
+CXDO.US,D,20220725,000000,2.7887,2.92804,2.7887,2.81858,11023.490119315,0
+CXDO.US,D,20220726,000000,2.80862,2.82356,2.67914,2.72894,30848.502634652,0
+CXDO.US,D,20220727,000000,2.88829,2.88829,2.60942,2.65922,33703.023302218,0
+CXDO.US,D,20220728,000000,2.68911,2.7389,2.48991,2.60942,36099.696124407,0
+CXDO.US,D,20220729,000000,2.59947,2.72884,2.47995,2.62934,15495.539030094,0
+CXDO.US,D,20220801,000000,2.65922,2.71899,2.65414,2.69906,8462.1527211576,0
+CXDO.US,D,20220802,000000,2.64857,2.69906,2.60942,2.63931,19020.766629048,0
+CXDO.US,D,20220803,000000,2.69727,2.88829,2.68911,2.77874,83559.239886116,0
+CXDO.US,D,20220804,000000,2.91289,2.91289,2.71899,2.7887,7358.6992517043,0
+CXDO.US,D,20220805,000000,2.72904,2.82844,2.68911,2.68911,7097.6456556553,0
+CXDO.US,D,20220808,000000,2.68911,2.86837,2.61162,2.79866,15362.000075191,0
+CXDO.US,D,20220809,000000,2.88829,2.88829,2.69906,2.74388,30420.776358048,0
+CXDO.US,D,20220810,000000,2.71899,3.11737,2.71899,2.94806,69331.818901445,0
+CXDO.US,D,20220811,000000,3.11727,3.11727,2.96797,3.03769,40532.586995777,0
+CXDO.US,D,20220812,000000,3.04157,3.26666,2.98789,3.12952,30486.039757061,0
+CXDO.US,D,20220815,000000,3.08749,3.21696,3.08749,3.14734,31884.684600508,0
+CXDO.US,D,20220816,000000,3.16716,3.20701,2.97764,3.03769,46709.516699214,0
+CXDO.US,D,20220817,000000,3.08749,3.11737,2.97574,3.03769,16762.653023223,0
+CXDO.US,D,20220818,000000,2.97794,3.13719,2.97794,3.07753,6311.4727106309,0
+CXDO.US,D,20220819,000000,3.03589,3.08749,2.97803,3.08749,4100.5495625543,0
+CXDO.US,D,20220822,000000,2.98274,3.10245,2.77325,2.82313,17793.183146075,0
+CXDO.US,D,20220823,000000,2.95282,2.95282,2.78323,2.81316,17322.039705024,0
+CXDO.US,D,20220824,000000,2.93277,3.1224,2.91511,3.09248,27603.993481322,0
+CXDO.US,D,20220825,000000,2.95282,3.11243,2.95282,2.99272,11241.282016906,0
+CXDO.US,D,20220826,000000,2.99272,3.10235,2.82313,2.87301,6470.7040680515,0
+CXDO.US,D,20220829,000000,2.80318,2.87301,2.7932,2.80318,2364.7391009347,0
+CXDO.US,D,20220830,000000,2.84298,2.84298,2.64357,2.69345,21685.629915439,0
+CXDO.US,D,20220831,000000,2.83331,2.96269,2.7533,2.83311,16103.081355411,0
+CXDO.US,D,20220901,000000,2.69694,2.7533,2.57374,2.66352,24599.702219982,0
+CXDO.US,D,20220902,000000,2.69435,2.76328,2.63359,2.76328,19711.839627291,0
+CXDO.US,D,20220906,000000,2.85306,2.85306,2.54381,2.59598,26393.054594536,0
+CXDO.US,D,20220907,000000,2.72218,2.89296,2.61364,2.83311,86700.417481917,0
+CXDO.US,D,20220908,000000,2.81316,2.81316,2.65354,2.76328,11532.989977216,0
+CXDO.US,D,20220909,000000,2.7134,3.03252,2.7134,2.97277,27042.631083474,0
+CXDO.US,D,20220912,000000,2.89795,2.96319,2.80318,2.81316,4193.1766253539,0
+CXDO.US,D,20220913,000000,2.78323,2.84308,2.65354,2.66352,22961.72693769,0
+CXDO.US,D,20220914,000000,2.86293,2.86293,2.66362,2.6735,12560.483651849,0
+CXDO.US,D,20220915,000000,2.72337,2.78323,2.66352,2.7134,12377.038439695,0
+CXDO.US,D,20220916,000000,2.78323,2.86303,2.66352,2.83311,20036.62787176,0
+CXDO.US,D,20220919,000000,2.7134,2.7932,2.60367,2.78323,11652.279486759,0
+CXDO.US,D,20220920,000000,2.77325,2.77325,2.55379,2.62362,16886.983846692,0
+CXDO.US,D,20220921,000000,2.56815,2.71879,2.56376,2.64357,4239.2885366057,0
+CXDO.US,D,20220922,000000,2.59369,2.68337,2.51388,2.51388,10572.659303755,0
+CXDO.US,D,20220923,000000,2.51388,2.65434,2.3443,2.3443,10870.381861185,0
+CXDO.US,D,20220926,000000,2.3443,2.51059,2.22459,2.31437,7463.1125928185,0
+CXDO.US,D,20220927,000000,2.44405,2.44405,2.29442,2.35427,17124.560432924,0
+CXDO.US,D,20220928,000000,2.35327,2.56536,2.35327,2.49393,11851.763624566,0
+CXDO.US,D,20220929,000000,2.53374,2.53374,2.36614,2.47398,6492.7575908241,0
+CXDO.US,D,20220930,000000,2.50381,2.51388,2.36425,2.39418,18711.411639698,0
+CXDO.US,D,20221003,000000,2.39418,2.51728,2.33432,2.47897,4139.0452512757,0
+CXDO.US,D,20221004,000000,2.52386,2.54381,2.41413,2.43408,20032.618140347,0
+CXDO.US,D,20221005,000000,2.5503,2.58361,2.35756,2.48396,4001.7119503736,0
+CXDO.US,D,20221006,000000,2.51388,2.58371,2.47398,2.47398,7932.2511681629,0
+CXDO.US,D,20221007,000000,2.59369,2.76577,2.43408,2.60367,42883.075031321,0
+CXDO.US,D,20221010,000000,2.48396,2.58252,2.39418,2.58252,7011.0153759802,0
+CXDO.US,D,20221011,000000,2.53384,2.54371,2.21461,2.26449,66998.602183159,0
+CXDO.US,D,20221012,000000,2.28444,2.32085,2.27447,2.29442,9826.8492608999,0
+CXDO.US,D,20221013,000000,2.26469,2.3442,2.24454,2.28434,6083.7649866777,0
+CXDO.US,D,20221014,000000,2.31916,2.32794,2.24454,2.30439,2111.1235890498,0
+CXDO.US,D,20221017,000000,2.3442,2.3442,2.31437,2.32435,1581.8390425074,0
+CXDO.US,D,20221018,000000,2.32435,2.63359,2.30439,2.37422,38648.798658981,0
+CXDO.US,D,20221019,000000,2.52935,2.53384,2.49393,2.50391,13267.198813425,0
+CXDO.US,D,20221020,000000,2.45403,2.64347,2.45403,2.52386,54199.539512224,0
+CXDO.US,D,20221021,000000,2.54381,2.82134,2.54381,2.74333,20067.703290213,0
+CXDO.US,D,20221024,000000,2.74333,2.74333,2.59369,2.7134,11319.471779464,0
+CXDO.US,D,20221025,000000,2.68337,2.68337,2.40415,2.52386,23724.578339051,0
+CXDO.US,D,20221026,000000,2.52386,2.55379,2.45403,2.54381,12084.328046532,0
+CXDO.US,D,20221027,000000,2.57992,2.57992,2.45403,2.52386,7083.1905414178,0
+CXDO.US,D,20221028,000000,2.46401,2.58361,2.46401,2.49393,10519.53036253,0
+CXDO.US,D,20221031,000000,2.53384,2.5881,2.52386,2.56376,5703.842935277,0
+CXDO.US,D,20221101,000000,2.51658,2.51658,2.41413,2.45403,17334.068899264,0
+CXDO.US,D,20221102,000000,2.53384,2.62182,2.45413,2.57374,5877.2638188979,0
+CXDO.US,D,20221103,000000,2.62621,2.62621,2.45403,2.47398,5471.2785133114,0
+CXDO.US,D,20221104,000000,2.60367,2.63359,2.59369,2.63359,1773.3037174877,0
+CXDO.US,D,20221107,000000,2.6735,2.6735,2.49393,2.53384,36372.273649137,0
+CXDO.US,D,20221108,000000,2.65354,2.65354,2.31437,2.4241,26606.572792289,0
+CXDO.US,D,20221109,000000,2.33432,2.45393,2.17471,2.17471,17933.523745537,0
+CXDO.US,D,20221110,000000,2.25452,2.36594,2.25452,2.29442,7160.3778711219,0
+CXDO.US,D,20221111,000000,2.4265,2.48396,2.30439,2.3443,26177.531531076,0
+CXDO.US,D,20221114,000000,2.30439,2.46401,2.30439,2.30439,8659.0149868054,0
+CXDO.US,D,20221115,000000,2.29442,2.3842,2.16473,2.24454,45578.616973844,0
+CXDO.US,D,20221116,000000,2.25452,2.25452,2.19466,2.24454,8785.3215263212,0
+CXDO.US,D,20221117,000000,2.22459,2.22459,2.06498,2.12483,61980.423319539,0
+CXDO.US,D,20221118,000000,2.16473,2.16473,2.0949,2.0949,12170.537271915,0
+CXDO.US,D,20221121,000000,2.07495,2.11485,2.07495,2.0949,13157.933632416,0
+CXDO.US,D,20221122,000000,2.0949,2.0949,2.02507,2.06498,19368.005158609,0
+CXDO.US,D,20221123,000000,2.06996,2.11476,2.04502,2.0552,24245.843422767,0
+CXDO.US,D,20221125,000000,2.15,2.15,2.12,2.12,1104,0
+CXDO.US,D,20221128,000000,2.12,2.19,2.05,2.15,25966,0
+CXDO.US,D,20221129,000000,2.27,2.28,2.16,2.22,5708,0
+CXDO.US,D,20221130,000000,2.26,2.26,2.0801,2.09,44799,0
+CXDO.US,D,20221201,000000,2.11,2.21,2.05,2.16,54016,0
+CXDO.US,D,20221202,000000,2.125,2.16,2.07,2.1,27476,0
+CXDO.US,D,20221205,000000,2.07,2.0811,2.06,2.06,31441,0
+CXDO.US,D,20221206,000000,2.05,2.18,1.95,1.95,27393,0
+CXDO.US,D,20221207,000000,2.045,2.045,1.89,1.9,17806,0
+CXDO.US,D,20221208,000000,1.9,2.1,1.85,1.88,18170,0
+CXDO.US,D,20221209,000000,1.94,2.05,1.94,1.96,35305,0
+CXDO.US,D,20221212,000000,1.94,2.07,1.94,2.0306,23728,0
+CXDO.US,D,20221213,000000,2,2.0899,1.99,2,34923,0
+CXDO.US,D,20221214,000000,1.9974,2.01,1.97,1.99,23483,0
+CXDO.US,D,20221215,000000,1.95,2.08,1.95,1.98,5476,0
+CXDO.US,D,20221216,000000,2.02,2.02,1.7101,1.8,78342,0
+CXDO.US,D,20221219,000000,1.75,1.88,1.75,1.79,50563,0
+CXDO.US,D,20221220,000000,1.83,1.92,1.65,1.87,56963,0
+CXDO.US,D,20221221,000000,1.82,2.01,1.6421,1.69,119838,0
+CXDO.US,D,20221222,000000,1.7,1.7899,1.63,1.7899,24202,0
+CXDO.US,D,20221223,000000,1.75,1.814,1.71,1.77,27973,0
+CXDO.US,D,20221227,000000,1.76,1.81,1.611,1.68,84460,0
+CXDO.US,D,20221228,000000,1.69,1.78,1.69,1.73,13719,0
+CXDO.US,D,20221229,000000,1.76,1.83,1.75,1.81,34636,0
+CXDO.US,D,20221230,000000,1.88,1.9,1.78,1.9,27885,0
+CXDO.US,D,20230103,000000,1.98,2,1.93,2,17688,0
+CXDO.US,D,20230104,000000,1.95,1.98,1.92,1.98,10553,0
+CXDO.US,D,20230105,000000,1.96,2,1.96,2,1870,0
+CXDO.US,D,20230106,000000,1.9979,2,1.96,1.9998,5053,0
+CXDO.US,D,20230109,000000,1.99,2,1.92,1.92,3371,0
+CXDO.US,D,20230110,000000,1.9999,2,1.91,1.96,19854,0
+CXDO.US,D,20230111,000000,1.95,1.9899,1.84,1.86,23325,0
+CXDO.US,D,20230112,000000,1.96,1.9899,1.86,1.86,3265,0
+CXDO.US,D,20230113,000000,1.97,1.97,1.82,1.97,9321,0
+CXDO.US,D,20230117,000000,1.97,2,1.9,2,6767,0
+CXDO.US,D,20230118,000000,1.96,1.99,1.75,1.8,81222,0
+CXDO.US,D,20230119,000000,1.89,1.9704,1.78,1.79,8383,0
+CXDO.US,D,20230120,000000,1.8,1.82,1.75,1.76,16331,0
+CXDO.US,D,20230123,000000,1.8,1.8399,1.75,1.83,22626,0
+CXDO.US,D,20230124,000000,1.8,1.8364,1.79,1.8,2941,0
+CXDO.US,D,20230125,000000,1.79,1.81,1.77,1.77,11748,0
+CXDO.US,D,20230126,000000,1.78,1.8399,1.78,1.81,7238,0
+CXDO.US,D,20230127,000000,1.83,1.8399,1.7801,1.83,2936,0
+CXDO.US,D,20230130,000000,1.85,1.885,1.82,1.82,2070,0
+CXDO.US,D,20230131,000000,1.826,1.826,1.76,1.81,17883,0
+CXDO.US,D,20230201,000000,1.9,1.94,1.82,1.82,10067,0
+CXDO.US,D,20230202,000000,1.96,1.96,1.73,1.78,14647,0
+CXDO.US,D,20230203,000000,1.78,1.8699,1.75,1.76,22798,0
+CXDO.US,D,20230206,000000,1.8399,1.8399,1.75,1.75,5985,0
+CXDO.US,D,20230207,000000,1.75,1.8299,1.75,1.79,9841,0
+CXDO.US,D,20230208,000000,1.83,1.85,1.79,1.79,22230,0
+CXDO.US,D,20230209,000000,1.86,1.98,1.84,1.85,28885,0
+CXDO.US,D,20230210,000000,1.98,1.98,1.7995,1.84,5344,0
+CXDO.US,D,20230213,000000,1.85,1.85,1.8,1.8,2051,0
+CXDO.US,D,20230214,000000,1.8,1.9899,1.8,1.85,15033,0
+CXDO.US,D,20230215,000000,1.98,2.04,1.91,1.9879,18216,0
+CXDO.US,D,20230216,000000,2.08,2.08,2,2,11614,0
+CXDO.US,D,20230217,000000,2.05,2.0999,1.98,1.985,33849,0
+CXDO.US,D,20230221,000000,2.08,2.08,1.9344,1.95,6431,0
+CXDO.US,D,20230222,000000,1.99,2.07,1.93,1.93,3582,0
+CXDO.US,D,20230223,000000,1.95,2,1.94,1.965,1660,0
+CXDO.US,D,20230224,000000,1.97,1.99,1.9361,1.94,4924,0
+CXDO.US,D,20230227,000000,2.0699,2.0699,1.83,1.87,17866,0
+CXDO.US,D,20230228,000000,1.87,2.1499,1.8239,2,74009,0
+CXDO.US,D,20230301,000000,1.9811,2.02,1.911,1.93,25489,0
+CXDO.US,D,20230302,000000,1.87,1.95,1.79,1.85,25037,0
+CXDO.US,D,20230303,000000,1.9077,1.93,1.86,1.9,32863,0
+CXDO.US,D,20230306,000000,1.99,1.99,1.89,1.93,5032,0
+CXDO.US,D,20230307,000000,1.8611,1.89,1.81,1.81,12489,0
+CXDO.US,D,20230308,000000,1.8726,1.88,1.83,1.87,7504,0
+CXDO.US,D,20230309,000000,1.85,1.92,1.81,1.81,12125,0
+CXDO.US,D,20230310,000000,1.8599,1.8599,1.73,1.84,36455,0
+CXDO.US,D,20230313,000000,1.8,1.8999,1.8,1.8,8539,0
+CXDO.US,D,20230314,000000,1.88,1.9,1.875,1.875,48691,0
+CXDO.US,D,20230315,000000,1.9415,1.9999,1.7638,1.87,101617,0
+CXDO.US,D,20230316,000000,1.8,1.9,1.7,1.85,77408,0
+CXDO.US,D,20230317,000000,1.85,1.96,1.77,1.93,22047,0
+CXDO.US,D,20230320,000000,1.84,1.88,1.6799,1.77,58663,0
+CXDO.US,D,20230321,000000,1.73,1.8899,1.68,1.76,108410,0
+CXDO.US,D,20230322,000000,1.75,1.77,1.65,1.69,43568,0
+CXDO.US,D,20230323,000000,1.69,1.71,1.575,1.6,46571,0
+CXDO.US,D,20230324,000000,1.61,1.63,1.58,1.63,34308,0
+CXDO.US,D,20230327,000000,1.67,1.67,1.58,1.61,35700,0
+CXDO.US,D,20230328,000000,1.61,1.67,1.58,1.58,27964,0
+CXDO.US,D,20230329,000000,1.6,1.64,1.58,1.58,6764,0
+CXDO.US,D,20230330,000000,1.61,1.66,1.54,1.56,52749,0
+CXDO.US,D,20230331,000000,1.62,1.65,1.58,1.65,8948,0
+CXDO.US,D,20230403,000000,1.61,1.68,1.6,1.6,5736,0
+CXDO.US,D,20230404,000000,1.64,1.64,1.55,1.55,10219,0
+CXDO.US,D,20230405,000000,1.55,1.63,1.51,1.56,20045,0
+CXDO.US,D,20230406,000000,1.55,1.57,1.51,1.52,15346,0
+CXDO.US,D,20230410,000000,1.59,1.66,1.52,1.6,27633,0
+CXDO.US,D,20230411,000000,1.56,1.66,1.52,1.57,31533,0
+CXDO.US,D,20230412,000000,1.5774,1.5774,1.48,1.48,33693,0
+CXDO.US,D,20230413,000000,1.49,1.534,1.49,1.53,8984,0
+CXDO.US,D,20230414,000000,1.56,1.58,1.53,1.5704,4371,0
+CXDO.US,D,20230417,000000,1.57,1.57,1.4899,1.5,11483,0
+CXDO.US,D,20230418,000000,1.52,1.535,1.44,1.46,31411,0
+CXDO.US,D,20230419,000000,1.46,1.47,1.41,1.47,23493,0
+CXDO.US,D,20230420,000000,1.42,1.445,1.3619,1.38,27774,0
+CXDO.US,D,20230421,000000,1.38,1.46,1.36,1.36,8649,0
+CXDO.US,D,20230424,000000,1.37,1.41,1.37,1.3786,25936,0
+CXDO.US,D,20230425,000000,1.4197,1.4197,1.29,1.334,40941,0
+CXDO.US,D,20230426,000000,1.4,1.4,1.28,1.28,8840,0
+CXDO.US,D,20230427,000000,1.345,1.345,1.29,1.3,30172,0
+CXDO.US,D,20230428,000000,1.33,1.485,1.33,1.4799,43099,0
+CXDO.US,D,20230501,000000,1.51,1.5199,1.41,1.41,35583,0
+CXDO.US,D,20230502,000000,1.32,1.4499,1.32,1.3496,130211,0
+CXDO.US,D,20230503,000000,1.3201,1.4599,1.2799,1.35,143050,0
+CXDO.US,D,20230504,000000,1.4,1.5299,1.3301,1.51,90210,0
+CXDO.US,D,20230505,000000,1.53,1.69,1.4784,1.65,39220,0
+CXDO.US,D,20230508,000000,1.6575,1.7289,1.53,1.56,39797,0
+CXDO.US,D,20230509,000000,1.59,1.59,1.42,1.54,130710,0
+CXDO.US,D,20230510,000000,1.58,1.63,1.41,1.41,72274,0
+CXDO.US,D,20230511,000000,1.45,1.4999,1.42,1.4961,12406,0
+CXDO.US,D,20230512,000000,1.45,1.6,1.375,1.4,25592,0
+CXDO.US,D,20230515,000000,1.4323,1.4446,1.2399,1.33,60195,0
+CXDO.US,D,20230516,000000,1.31,1.53,1.2801,1.51,36523,0
+CXDO.US,D,20230517,000000,1.51,1.59,1.38,1.54,106793,0
+CXDO.US,D,20230518,000000,1.5306,1.67,1.53,1.66,54332,0
+CXDO.US,D,20230519,000000,1.67,2.01,1.67,1.97,118638,0
+CXDO.US,D,20230522,000000,1.96,1.97,1.78,1.8001,35834,0
+CXDO.US,D,20230523,000000,1.81,1.83,1.73,1.74,38063,0
+CXDO.US,D,20230524,000000,1.74,1.82,1.69,1.7414,10000,0
+CXDO.US,D,20230525,000000,1.75,1.8,1.69,1.71,18980,0
+CXDO.US,D,20230526,000000,1.71,1.7301,1.67,1.71,38878,0
+CXDO.US,D,20230530,000000,1.75,1.75,1.56,1.56,38478,0
+CXDO.US,D,20230531,000000,1.55,1.66,1.55,1.63,7104,0
+CXDO.US,D,20230601,000000,1.66,1.7299,1.61,1.7,17296,0
+CXDO.US,D,20230602,000000,1.75,1.78,1.71,1.7235,25620,0
+CXDO.US,D,20230605,000000,1.71,1.76,1.6931,1.74,28782,0
+CXDO.US,D,20230606,000000,1.8,1.8,1.72,1.77,23218,0
+CXDO.US,D,20230607,000000,1.8,1.8,1.7101,1.72,14322,0
+CXDO.US,D,20230608,000000,1.68,1.7757,1.63,1.71,54834,0
+CXDO.US,D,20230609,000000,1.7595,1.7595,1.69,1.69,19894,0
+CXDO.US,D,20230612,000000,1.6424,1.74,1.6424,1.74,11196,0
+CXDO.US,D,20230613,000000,1.76,1.77,1.72,1.74,19207,0
+CXDO.US,D,20230614,000000,1.7573,1.79,1.72,1.74,35674,0
+CXDO.US,D,20230615,000000,1.74,1.97,1.74,1.89,168705,0
+CXDO.US,D,20230616,000000,1.98,1.98,1.72,1.72,45901,0
+CXDO.US,D,20230620,000000,1.88,2,1.75,1.87,74032,0
+CXDO.US,D,20230621,000000,1.91,1.91,1.76,1.78,17598,0
+CXDO.US,D,20230622,000000,1.78,1.84,1.7501,1.77,10790,0
+CXDO.US,D,20230623,000000,1.8,1.82,1.72,1.82,28498,0
+CXDO.US,D,20230626,000000,1.8,1.8075,1.7501,1.76,6673,0
+CXDO.US,D,20230627,000000,1.72,1.8298,1.72,1.77,18719,0
+CXDO.US,D,20230628,000000,1.8,1.81,1.73,1.75,19482,0
+CXDO.US,D,20230629,000000,1.781,1.8,1.75,1.77,17715,0
+CXDO.US,D,20230630,000000,1.77,1.8,1.72,1.76,16096,0
+CXDO.US,D,20230703,000000,1.89,1.89,1.78,1.82,6825,0
+CXDO.US,D,20230705,000000,1.75,1.7699,1.65,1.65,41678,0
+CXDO.US,D,20230706,000000,1.69,1.74,1.65,1.68,6898,0
+CXDO.US,D,20230707,000000,1.6916,1.75,1.68,1.73,11370,0
+CXDO.US,D,20230710,000000,1.79,1.79,1.6501,1.68,11600,0
+CXDO.US,D,20230711,000000,1.68,1.79,1.61,1.63,57994,0
+CXDO.US,D,20230712,000000,1.65,1.65,1.61,1.62,5989,0
+CXDO.US,D,20230713,000000,1.62,1.69,1.62,1.68,8537,0
+CXDO.US,D,20230714,000000,1.63,1.7304,1.63,1.64,9933,0
+CXDO.US,D,20230717,000000,1.655,1.655,1.61,1.635,3964,0
+CXDO.US,D,20230718,000000,1.64,1.64,1.61,1.63,3299,0
+CXDO.US,D,20230719,000000,1.65,1.65,1.53,1.5785,11547,0
+CXDO.US,D,20230720,000000,1.59,1.64,1.5,1.5,21916,0
+CXDO.US,D,20230721,000000,1.6,1.6053,1.49,1.55,23125,0
+CXDO.US,D,20230724,000000,1.53,1.635,1.53,1.5501,8864,0
+CXDO.US,D,20230725,000000,1.56,1.67,1.51,1.61,13569,0
+CXDO.US,D,20230726,000000,1.6301,1.68,1.6301,1.68,2177,0
+CXDO.US,D,20230727,000000,1.68,1.7392,1.6639,1.675,4627,0
+CXDO.US,D,20230728,000000,1.65,1.68,1.6499,1.67,7983,0
+CXDO.US,D,20230731,000000,1.68,1.73,1.665,1.7,4169,0
+CXDO.US,D,20230801,000000,1.63,1.7099,1.61,1.62,10519,0
+CXDO.US,D,20230802,000000,1.65,1.74,1.62,1.69,8950,0
+CXDO.US,D,20230803,000000,1.675,1.675,1.56,1.63,36313,0
+CXDO.US,D,20230804,000000,1.5701,1.66,1.5701,1.63,6286,0
+CXDO.US,D,20230807,000000,1.6299,1.6486,1.6299,1.64,8662,0
+CXDO.US,D,20230808,000000,1.62,1.6585,1.6001,1.61,17524,0
+CXDO.US,D,20230809,000000,1.63,1.642,1.61,1.6299,21607,0
+CXDO.US,D,20230810,000000,1.68,1.75,1.62,1.75,29406,0
+CXDO.US,D,20230811,000000,1.75,1.75,1.63,1.67,45594,0
+CXDO.US,D,20230814,000000,1.63,1.75,1.63,1.75,12524,0
+CXDO.US,D,20230815,000000,1.726,1.726,1.65,1.65,14262,0
+CXDO.US,D,20230816,000000,1.69,1.71,1.65,1.66,9858,0
+CXDO.US,D,20230817,000000,1.6801,1.6801,1.6301,1.665,3833,0
+CXDO.US,D,20230818,000000,1.7,1.702,1.65,1.65,11813,0
+CXDO.US,D,20230821,000000,1.65,1.6701,1.65,1.65,17584,0
+CXDO.US,D,20230822,000000,1.73,1.8,1.6588,1.76,58343,0
+CXDO.US,D,20230823,000000,1.82,2.06,1.82,1.86,102524,0
+CXDO.US,D,20230824,000000,1.9,1.97,1.77,1.85,42242,0
+CXDO.US,D,20230825,000000,1.8144,1.8931,1.7868,1.7997,16166,0
+CXDO.US,D,20230828,000000,1.8,1.945,1.8,1.89,78962,0
+CXDO.US,D,20230829,000000,1.9526,2.0618,1.85,2,97427,0
+CXDO.US,D,20230830,000000,2.05,2.08,1.9,1.92,54909,0
+CXDO.US,D,20230831,000000,1.9,2.05,1.9,1.99,18389,0
+CXDO.US,D,20230901,000000,2.01,2.03,1.98,1.98,37659,0
+CXDO.US,D,20230905,000000,1.96,1.9908,1.89,1.93,30107,0
+CXDO.US,D,20230906,000000,1.97,1.98,1.91,1.94,10069,0
+CXDO.US,D,20230907,000000,1.95,1.96,1.91,1.9153,9400,0
+CXDO.US,D,20230908,000000,1.97,2.223,1.915,2.17,86650,0
+CXDO.US,D,20230911,000000,2.21,2.4934,2.15,2.43,255713,0
+CXDO.US,D,20230912,000000,2.53,2.5499,2.3199,2.42,82096,0
+CXDO.US,D,20230913,000000,2.5,2.54,2.3418,2.36,78322,0
+CXDO.US,D,20230914,000000,2.31,2.3496,2.0501,2.12,107165,0
+CXDO.US,D,20230915,000000,2.08,2.27,2.05,2.21,50075,0
+CXDO.US,D,20230918,000000,2.28,2.29,2.15,2.27,78906,0
+CXDO.US,D,20230919,000000,2.39,2.48,2.29,2.34,72240,0
+CXDO.US,D,20230920,000000,2.33,2.335,2.102,2.2,72312,0
+CXDO.US,D,20230921,000000,2.2,2.2358,2.06,2.07,27833,0
+CXDO.US,D,20230922,000000,2.06,2.13,2.03,2.06,52773,0
+CXDO.US,D,20230925,000000,2.06,2.1151,1.95,2.03,107627,0
+CXDO.US,D,20230926,000000,2,2.09,1.91,1.91,155128,0
+CXDO.US,D,20230927,000000,1.95,2.1,1.95,2.08,76216,0
+CXDO.US,D,20230928,000000,2.06,2.0999,2.03,2.05,52622,0
+CXDO.US,D,20230929,000000,2.1,2.1222,2.05,2.11,45827,0
+CXDO.US,D,20231002,000000,2.05,2.08,1.96,2,26726,0
+CXDO.US,D,20231003,000000,1.95,2.04,1.91,1.97,22523,0
+CXDO.US,D,20231004,000000,1.95,2.03,1.92,1.97,13900,0
+CXDO.US,D,20231005,000000,1.95,2.0188,1.9,1.97,21518,0
+CXDO.US,D,20231006,000000,1.96,2.0105,1.92,2.01,15074,0
+CXDO.US,D,20231009,000000,2.02,2.04,1.92,2.01,30763,0
+CXDO.US,D,20231010,000000,1.95,2.0387,1.95,1.95,23017,0
+CXDO.US,D,20231011,000000,1.93,2,1.8941,1.92,32956,0
+CXDO.US,D,20231012,000000,1.92,1.9526,1.8501,1.86,25208,0
+CXDO.US,D,20231013,000000,1.8665,1.895,1.8115,1.82,30409,0
+CXDO.US,D,20231016,000000,1.8,1.93,1.72,1.82,35707,0
+CXDO.US,D,20231017,000000,1.83,1.95,1.83,1.83,20705,0
+CXDO.US,D,20231018,000000,1.83,1.93,1.83,1.88,15068,0
+CXDO.US,D,20231019,000000,1.91,1.96,1.87,1.88,9395,0
+CXDO.US,D,20231020,000000,1.9,1.9489,1.74,1.82,24432,0
+CXDO.US,D,20231023,000000,1.82,1.82,1.74,1.77,27112,0
+CXDO.US,D,20231024,000000,1.77,1.8459,1.75,1.76,18388,0
+CXDO.US,D,20231025,000000,1.73,1.8,1.72,1.72,8391,0
+CXDO.US,D,20231026,000000,1.71,1.725,1.54,1.54,56495,0
+CXDO.US,D,20231027,000000,1.55,1.69,1.55,1.65,23879,0
+CXDO.US,D,20231030,000000,1.65,1.72,1.65,1.7,38023,0
+CXDO.US,D,20231031,000000,1.74,2,1.65,1.72,9363,0
+CXDO.US,D,20231101,000000,1.66,1.6993,1.63,1.64,19725,0
+CXDO.US,D,20231102,000000,1.58,1.6914,1.58,1.65,18531,0
+CXDO.US,D,20231103,000000,1.65,1.73,1.6,1.6,11399,0
+CXDO.US,D,20231106,000000,1.65,1.7225,1.65,1.67,13763,0
+CXDO.US,D,20231107,000000,1.73,1.83,1.7,1.77,19810,0
+CXDO.US,D,20231108,000000,1.71,1.73,1.65,1.7,32073,0
+CXDO.US,D,20231109,000000,1.65,1.81,1.65,1.75,79147,0
+CXDO.US,D,20231110,000000,1.96,1.97,1.84,1.92,188211,0
+CXDO.US,D,20231113,000000,1.91,2.18,1.88,2.17,195342,0
+CXDO.US,D,20231114,000000,2.11,2.18,2.11,2.17,44580,0
+CXDO.US,D,20231115,000000,2.18,2.61,2.1497,2.44,137402,0
+CXDO.US,D,20231116,000000,2.48,2.53,2.35,2.48,49347,0
+CXDO.US,D,20231117,000000,2.49,2.5609,2.35,2.44,35227,0
+CXDO.US,D,20231120,000000,2.5,2.53,2.44,2.47,35397,0
+CXDO.US,D,20231121,000000,2.45,2.59,2.45,2.56,53633,0
+CXDO.US,D,20231122,000000,2.57,2.61,2.51,2.6,64112,0
+CXDO.US,D,20231124,000000,2.6,3.27,2.5941,3.16,256957,0
+CXDO.US,D,20231127,000000,3.21,3.62,3.2,3.38,368795,0
+CXDO.US,D,20231128,000000,3.41,3.73,3.16,3.27,348958,0
+CXDO.US,D,20231129,000000,3.34,3.3499,2.82,3.02,227955,0
+CXDO.US,D,20231130,000000,3.08,3.09,2.83,2.94,92353,0
+CXDO.US,D,20231201,000000,2.95,3.3,2.9355,3.3,53069,0
+CXDO.US,D,20231204,000000,3.3,3.49,3.3,3.4,179000,0
+CXDO.US,D,20231205,000000,3.36,3.6201,3.36,3.49,128176,0
+CXDO.US,D,20231206,000000,3.51,3.52,3.16,3.2,141097,0
+CXDO.US,D,20231207,000000,3.29,3.34,3,3.1,68310,0
+CXDO.US,D,20231208,000000,3.15,3.27,3.03,3.18,74046,0
+CXDO.US,D,20231211,000000,3.28,3.337,3.0801,3.2,110287,0
+CXDO.US,D,20231212,000000,3.17,3.28,3.0001,3.16,80739,0
+CXDO.US,D,20231213,000000,3.31,3.72,3.1816,3.69,179173,0
+CXDO.US,D,20231214,000000,3.72,3.8262,3.29,3.35,131632,0
+CXDO.US,D,20231215,000000,3.41,3.64,3.36,3.37,149869,0
+CXDO.US,D,20231218,000000,3.53,4.44,3.52,3.9,628070,0
+CXDO.US,D,20231219,000000,4,4.4205,3.9,4.16,331059,0
+CXDO.US,D,20231220,000000,4.14,4.3852,3.818,4.03,322751,0
+CXDO.US,D,20231221,000000,4.03,4.2,3.922,4.06,111719,0
+CXDO.US,D,20231222,000000,4.04,4.38,3.89,4.38,154596,0
+CXDO.US,D,20231226,000000,4.29,4.7789,4.04,4.67,236085,0
+CXDO.US,D,20231227,000000,4.71,4.86,4.5094,4.71,226441,0
+CXDO.US,D,20231228,000000,4.75,4.85,4.52,4.84,120976,0
+CXDO.US,D,20231229,000000,4.92,5.66,4.79,4.85,586520,0
+CXDO.US,D,20240102,000000,4.94,4.94,4.28,4.39,329076,0
+CXDO.US,D,20240103,000000,4.29,4.81,4.29,4.76,134547,0
+CXDO.US,D,20240104,000000,4.85,4.92,4.18,4.235,290476,0
+CXDO.US,D,20240105,000000,4.35,4.78,4.3401,4.71,170826,0
+CXDO.US,D,20240108,000000,4.69,4.69,4.2701,4.54,208630,0
+CXDO.US,D,20240109,000000,4.6,4.93,4.4201,4.93,108910,0
+CXDO.US,D,20240110,000000,4.92,5.0889,4.69,4.84,116738,0
+CXDO.US,D,20240111,000000,4.78,4.9734,4.72,4.83,57896,0
+CXDO.US,D,20240112,000000,4.79,5.35,4.7061,5.2,238008,0
+CXDO.US,D,20240116,000000,5.2,5.2,4.805,4.87,180627,0
+CXDO.US,D,20240117,000000,4.81,5.2208,4.81,5.11,110261,0
+CXDO.US,D,20240118,000000,5.15,5.46,5.06,5.46,171895,0
+CXDO.US,D,20240119,000000,5.56,5.7598,5.31,5.5,230256,0
+CXDO.US,D,20240122,000000,5.58,5.8752,5.382,5.8,298237,0
+CXDO.US,D,20240123,000000,5.95,6.56,5.85,6.2,599645,0
+CXDO.US,D,20240124,000000,6.35,7.18,6.06,6.32,654808,0
+CXDO.US,D,20240125,000000,6.49,6.98,6.1118,6.35,368084,0
+CXDO.US,D,20240126,000000,6.29,6.4425,5.31,6.1,617791,0
+CXDO.US,D,20240129,000000,6.17,7.08,5.88,6.57,453928,0
+CXDO.US,D,20240130,000000,6.57,6.57,6.04,6.26,238893,0
+CXDO.US,D,20240131,000000,5.92,6.12,5.8,5.95,277838,0
+CXDO.US,D,20240201,000000,5.87,6.15,5.57,5.78,263988,0
+CXDO.US,D,20240202,000000,5.67,6.1,5.47,5.895,294631,0
+CXDO.US,D,20240205,000000,5.91,6.06,5.52,5.92,173664,0
+CXDO.US,D,20240206,000000,5.98,6.75,5.8401,6.3,317992,0
+CXDO.US,D,20240207,000000,6.34,6.47,5.72,5.84,313439,0
+CXDO.US,D,20240208,000000,5.84,6.343,5.81,5.92,223322,0
+CXDO.US,D,20240209,000000,6.02,6.46,6.0001,6.46,248606,0
+CXDO.US,D,20240212,000000,6.72,6.72,6.14,6.33,286103,0
+CXDO.US,D,20240213,000000,6.11,6.2986,5.9,6.04,282221,0
+CXDO.US,D,20240214,000000,6.08,6.43,5.9,6.34,150079,0
+CXDO.US,D,20240215,000000,6.48,7.4928,6.3301,7.4,461249,0
+CXDO.US,D,20240216,000000,7.46,7.59,7.0723,7.31,296811,0
+CXDO.US,D,20240220,000000,7.2,7.2383,5.9,6.06,672331,0
+CXDO.US,D,20240221,000000,5.91,6.2661,5.6534,5.95,238504,0
+CXDO.US,D,20240222,000000,6.03,6.3862,5.95,6.14,208601,0
+CXDO.US,D,20240223,000000,6.15,6.15,5.51,5.74,285993,0
+CXDO.US,D,20240226,000000,5.7,5.7876,5.47,5.62,249366,0
+CXDO.US,D,20240227,000000,5.65,5.963,5.6,5.72,243388,0
+CXDO.US,D,20240228,000000,5.66,5.66,5.12,5.38,237488,0
+CXDO.US,D,20240229,000000,5.44,5.72,5.43,5.55,127888,0
+CXDO.US,D,20240301,000000,5.6,5.84,5.5601,5.72,173554,0
+CXDO.US,D,20240304,000000,5.72,5.73,5.1901,5.47,207716,0
+CXDO.US,D,20240305,000000,5.38,5.5,4.9703,5.36,310650,0
+CXDO.US,D,20240306,000000,6,6.88,5.81,5.94,960185,0
+CXDO.US,D,20240307,000000,6.09,6.6,5.8,6.43,343536,0
+CXDO.US,D,20240308,000000,6.15,6.25,5.7537,5.99,555557,0
+CXDO.US,D,20240311,000000,5.95,5.95,5.5064,5.62,314644,0
+CXDO.US,D,20240312,000000,5.67,5.88,5.42,5.52,389017,0
+CXDO.US,D,20240313,000000,5.52,5.58,4.98,5.27,415880,0
+CXDO.US,D,20240314,000000,5.42,5.42,4.74,4.89,383603,0
+CXDO.US,D,20240315,000000,4.8,5.02,4.61,4.84,350938,0
+CXDO.US,D,20240318,000000,4.96,4.97,4.68,4.7,151935,0
+CXDO.US,D,20240319,000000,4.68,4.98,4.5248,4.91,166535,0
+CXDO.US,D,20240320,000000,4.86,4.97,4.8017,4.94,99282,0
+CXDO.US,D,20240321,000000,4.94,5.07,4.83,4.84,95479,0
+CXDO.US,D,20240322,000000,4.81,4.94,4.71,4.76,99938,0
+CXDO.US,D,20240325,000000,4.71,5,4.63,4.73,171509,0
+CXDO.US,D,20240326,000000,4.76,4.85,4.615,4.67,84867,0
+CXDO.US,D,20240327,000000,4.68,4.68,4.44,4.63,170715,0
+CXDO.US,D,20240328,000000,4.62,4.92,4.585,4.81,108784,0
+CXDO.US,D,20240401,000000,4.89,4.9797,4.6701,4.77,113693,0
+CXDO.US,D,20240402,000000,4.77,4.98,4.6,4.94,177130,0
+CXDO.US,D,20240403,000000,4.93,5.28,4.81,5.21,154111,0
+CXDO.US,D,20240404,000000,5.36,5.36,5,5.21,188304,0
+CXDO.US,D,20240405,000000,5.23,5.4,5.08,5.29,92702,0
+CXDO.US,D,20240408,000000,5.25,5.2891,4.85,5.07,152036,0
+CXDO.US,D,20240409,000000,5.13,5.2899,4.85,4.91,112174,0
+CXDO.US,D,20240410,000000,4.84,5,4.64,4.73,132956,0
+CXDO.US,D,20240411,000000,4.76,4.76,4.52,4.69,133981,0
+CXDO.US,D,20240412,000000,4.7,4.7,4.53,4.6,59709,0
+CXDO.US,D,20240415,000000,4.59,4.7,4.36,4.4,198342,0
+CXDO.US,D,20240416,000000,4.41,4.5,4.23,4.29,103480,0
+CXDO.US,D,20240417,000000,4.31,4.34,4.21,4.27,51919,0
+CXDO.US,D,20240418,000000,4.22,4.39,4.1,4.12,51084,0
+CXDO.US,D,20240419,000000,4.16,4.3104,4,4.01,91618,0
+CXDO.US,D,20240422,000000,4.06,4.1838,3.96,4.11,113712,0
+CXDO.US,D,20240423,000000,4.11,4.34,3.97,4.27,93012,0
+CXDO.US,D,20240424,000000,4.24,4.31,4.07,4.13,104783,0
+CXDO.US,D,20240425,000000,4.15,4.29,4.06,4.22,70540,0
+CXDO.US,D,20240426,000000,4.25,4.3899,4.18,4.18,99115,0
+CXDO.US,D,20240429,000000,4.18,4.3599,4.18,4.26,64199,0
+CXDO.US,D,20240430,000000,4.19,4.3679,4.07,4.08,77616,0
+CXDO.US,D,20240501,000000,4.1,4.3812,4.09,4.34,77715,0
+CXDO.US,D,20240502,000000,4.37,4.58,4.3201,4.49,52419,0
+CXDO.US,D,20240503,000000,4.55,4.75,4.52,4.58,74400,0
+CXDO.US,D,20240506,000000,4.69,4.8,4.65,4.75,97362,0
+CXDO.US,D,20240507,000000,4.72,4.7986,4.4559,4.65,172796,0
+CXDO.US,D,20240508,000000,4.59,4.59,3.8138,3.94,301294,0
+CXDO.US,D,20240509,000000,3.93,4.14,3.87,4.07,120493,0
+CXDO.US,D,20240510,000000,3.96,4.07,3.8,3.86,148500,0
+CXDO.US,D,20240513,000000,3.77,3.97,3.65,3.74,284779,0
+CXDO.US,D,20240514,000000,3.76,4.047,3.76,3.98,88623,0
+CXDO.US,D,20240515,000000,4.02,4.08,3.91,4.05,65264,0
+CXDO.US,D,20240516,000000,4.05,4.0727,3.93,3.98,67616,0
+CXDO.US,D,20240517,000000,3.98,4.18,3.88,3.93,146167,0
+CXDO.US,D,20240520,000000,3.92,3.94,3.8,3.8,120477,0
+CXDO.US,D,20240521,000000,3.75,3.8499,3.68,3.73,111555,0
+CXDO.US,D,20240522,000000,3.67,3.71,3.52,3.56,64983,0
+CXDO.US,D,20240523,000000,3.54,3.62,3.3703,3.51,181272,0
+CXDO.US,D,20240524,000000,3.52,3.565,3.345,3.41,95253,0
+CXDO.US,D,20240528,000000,3.5,3.56,3.3,3.4,131064,0
+CXDO.US,D,20240529,000000,3.43,3.49,3.32,3.36,93680,0
+CXDO.US,D,20240530,000000,3.39,3.39,3.2535,3.33,71421,0
+CXDO.US,D,20240531,000000,3.36,3.38,3.21,3.25,127972,0
+CXDO.US,D,20240603,000000,3.3,3.3,3.17,3.25,100959,0
+CXDO.US,D,20240604,000000,3.22,3.25,3.01,3.14,146907,0
+CXDO.US,D,20240605,000000,3.16,3.28,3.05,3.25,211269,0
+CXDO.US,D,20240606,000000,3.26,3.4,3.13,3.16,84442,0
+CXDO.US,D,20240607,000000,3.16,3.3,3.1,3.3,135428,0
+CXDO.US,D,20240610,000000,3.3,3.59,3.13,3.24,262276,0
+CXDO.US,D,20240611,000000,3.17,3.32,3.1,3.13,123241,0
+CXDO.US,D,20240612,000000,3.15,3.26,3.02,3.08,120370,0
+CXDO.US,D,20240613,000000,3.1,3.2,3.1,3.14,35082,0
+CXDO.US,D,20240614,000000,3.09,3.15,3,3,89675,0
+CXDO.US,D,20240617,000000,3.1,3.2296,3.04,3.05,229019,0
+CXDO.US,D,20240618,000000,3.03,3.38,3.01,3.29,79564,0
+CXDO.US,D,20240620,000000,3.3,3.3,3.1115,3.17,44122,0
+CXDO.US,D,20240621,000000,3.16,3.25,3.0501,3.25,85186,0
+CXDO.US,D,20240624,000000,3.18,3.23,3.06,3.06,55280,0
+CXDO.US,D,20240625,000000,3.05,3.16,3.04,3.11,23336,0
+CXDO.US,D,20240626,000000,3.03,3.09,2.92,2.93,150333,0
+CXDO.US,D,20240627,000000,2.93,3.1437,2.93,3.07,27567,0
+CXDO.US,D,20240628,000000,3.07,3.216,3.04,3.145,53244,0
+CXDO.US,D,20240701,000000,3.19,3.24,3.09,3.11,114822,0
+CXDO.US,D,20240702,000000,3.09,3.26,3.09,3.21,35066,0
+CXDO.US,D,20240703,000000,3.25,3.3,3.2,3.23,24247,0
+CXDO.US,D,20240705,000000,3.23,3.23,3.05,3.06,59620,0
+CXDO.US,D,20240708,000000,3.05,3.093,3.01,3.05,44338,0
+CXDO.US,D,20240709,000000,3.05,3.18,3.05,3.09,23323,0
+CXDO.US,D,20240710,000000,3.07,3.25,3.06,3.08,81323,0
+CXDO.US,D,20240711,000000,3.16,3.6295,3.16,3.38,153395,0
+CXDO.US,D,20240712,000000,3.5,4.09,3.5,3.84,241768,0
+CXDO.US,D,20240715,000000,3.91,4.59,3.8,4.31,374938,0
+CXDO.US,D,20240716,000000,4.48,4.7,4.03,4.27,348016,0
+CXDO.US,D,20240717,000000,4.25,4.34,3.86,3.95,146995,0
+CXDO.US,D,20240718,000000,3.99,4.051,3.8,3.84,88521,0
+CXDO.US,D,20240719,000000,3.8,4.1,3.77,3.98,120672,0
+CXDO.US,D,20240722,000000,4.18,4.25,3.9103,4.19,133221,0
+CXDO.US,D,20240723,000000,4.18,4.2385,4,4.08,68891,0
+CXDO.US,D,20240724,000000,3.99,4.04,3.83,3.87,66107,0
+CXDO.US,D,20240725,000000,3.89,3.99,3.6501,3.95,99161,0
+CXDO.US,D,20240726,000000,3.98,4.09,3.74,3.98,97635,0
+CXDO.US,D,20240729,000000,3.97,4.12,3.93,3.95,77662,0
+CXDO.US,D,20240730,000000,3.97,4.04,3.81,3.92,62739,0
+CXDO.US,D,20240731,000000,4,4.24,3.94,4.17,97047,0
+CXDO.US,D,20240801,000000,4.22,4.55,3.92,4.1,187098,0
+CXDO.US,D,20240802,000000,3.88,4.3,3.63,4.04,196295,0
+CXDO.US,D,20240805,000000,3.79,4.07,3.62,3.96,148914,0
+CXDO.US,D,20240806,000000,4,4.2394,3.97,4.02,150977,0
+CXDO.US,D,20240807,000000,4.47,4.47,3.75,3.9,238226,0
+CXDO.US,D,20240808,000000,4,4.39,3.85,4.35,143843,0
+CXDO.US,D,20240809,000000,4.15,4.4599,4.105,4.36,199465,0
+CXDO.US,D,20240812,000000,4.5,4.89,4.34,4.69,301062,0
+CXDO.US,D,20240813,000000,4.7,5.0892,4.65,5.02,375572,0
+CXDO.US,D,20240814,000000,4.97,5.02,4.7601,4.905,182178,0
+CXDO.US,D,20240815,000000,4.96,5.06,4.8,4.99,215002,0
+CXDO.US,D,20240816,000000,4.99,5.45,4.89,5.29,314050,0
+CXDO.US,D,20240819,000000,5.34,5.35,4.9325,5.08,292218,0
+CXDO.US,D,20240820,000000,5.1,5.24,4.93,5.23,174736,0
+CXDO.US,D,20240821,000000,5.24,5.2626,5.0607,5.22,140973,0
+CXDO.US,D,20240822,000000,5.15,5.17,5.005,5.005,233131,0
+CXDO.US,D,20240823,000000,5,5.1,4.75,5.01,184911,0
+CXDO.US,D,20240826,000000,5,5,4.77,4.97,196227,0
+CXDO.US,D,20240827,000000,4.91,5.09,4.91,5.02,197826,0
+CXDO.US,D,20240828,000000,4.97,5.2,4.88,5.15,235784,0
+CXDO.US,D,20240829,000000,5.09,5.32,5.02,5.2,228247,0
+CXDO.US,D,20240830,000000,5.26,5.2999,5.0501,5.16,166214,0
+CXDO.US,D,20240903,000000,5.08,5.08,4.66,4.8,227324,0
+CXDO.US,D,20240904,000000,4.75,4.8,4.46,4.5,150406,0
+CXDO.US,D,20240905,000000,4.51,4.7137,4.51,4.62,65839,0
+CXDO.US,D,20240906,000000,4.59,4.59,4.28,4.37,120832,0
+CXDO.US,D,20240909,000000,4.34,4.53,4.34,4.46,70000,0
+CXDO.US,D,20240910,000000,4.49,4.53,4.44,4.49,47895,0
+CXDO.US,D,20240911,000000,4.46,4.49,4.29,4.45,69317,0
+CXDO.US,D,20240912,000000,4.46,4.84,4.46,4.7,87399,0
+CXDO.US,D,20240913,000000,4.68,4.72,4.48,4.54,67241,0
+CXDO.US,D,20240916,000000,4.54,4.58,4.42,4.51,64505,0
+CXDO.US,D,20240917,000000,4.52,4.66,4.52,4.6,33862,0
+CXDO.US,D,20240918,000000,4.62,4.7,4.51,4.51,61519,0
+CXDO.US,D,20240919,000000,4.7,4.79,4.6,4.78,60585,0
+CXDO.US,D,20240920,000000,4.81,4.8184,4.665,4.7,72895,0
+CXDO.US,D,20240923,000000,4.71,4.78,4.47,4.6,70730,0
+CXDO.US,D,20240924,000000,4.61,4.61,4.41,4.51,87700,0
+CXDO.US,D,20240925,000000,4.5,4.64,4.44,4.5,67035,0
+CXDO.US,D,20240926,000000,4.62,4.665,4.44,4.57,75920,0
+CXDO.US,D,20240927,000000,4.64,4.64,4.3,4.32,135355,0
+CXDO.US,D,20240930,000000,4.33,4.7,4.33,4.64,92575,0
+CXDO.US,D,20241001,000000,4.71,4.71,4.35,4.53,70275,0
+CXDO.US,D,20241002,000000,4.53,4.585,4.44,4.51,30784,0
+CXDO.US,D,20241003,000000,4.46,4.545,4.41,4.42,17852,0
+CXDO.US,D,20241004,000000,4.5,4.65,4.435,4.64,50092,0
+CXDO.US,D,20241007,000000,4.64,4.64,4.2822,4.44,141719,0
+CXDO.US,D,20241008,000000,4.57,5.11,4.5273,5.11,296476,0
+CXDO.US,D,20241009,000000,5.16,5.24,4.915,5.05,118589,0
+CXDO.US,D,20241010,000000,5.05,5.075,4.8,4.98,63691,0
+CXDO.US,D,20241011,000000,4.95,5.3,4.95,5.19,98545,0
+CXDO.US,D,20241014,000000,5.25,5.85,5.25,5.54,442743,0
+CXDO.US,D,20241015,000000,5.56,5.905,5.37,5.42,209823,0
+CXDO.US,D,20241016,000000,5.43,5.695,5.38,5.69,80323,0
+CXDO.US,D,20241017,000000,5.76,5.76,5.5,5.62,55935,0
+CXDO.US,D,20241018,000000,5.75,6.1499,5.67,5.81,302571,0
+CXDO.US,D,20241021,000000,5.81,6.05,5.78,5.88,200638,0
+CXDO.US,D,20241022,000000,5.9,6.29,5.65,5.86,163274,0
+CXDO.US,D,20241023,000000,5.82,5.9437,5.5905,5.69,103993,0
+CXDO.US,D,20241024,000000,5.79,5.83,5.6,5.82,54349,0
+CXDO.US,D,20241025,000000,5.83,5.83,5.5,5.61,174586,0
+CXDO.US,D,20241028,000000,5.61,6.06,5.61,5.74,138770,0
+CXDO.US,D,20241029,000000,5.74,5.775,5.61,5.62,59262,0
+CXDO.US,D,20241030,000000,5.6,5.88,5.6,5.71,65237,0
+CXDO.US,D,20241031,000000,5.71,5.79,5.5,5.52,87845,0
+CXDO.US,D,20241101,000000,5.57,5.75,5.52,5.67,47989,0
+CXDO.US,D,20241104,000000,5.71,5.92,5.55,5.73,105408,0
+CXDO.US,D,20241105,000000,5.79,5.86,5.7299,5.82,99976,0
+CXDO.US,D,20241106,000000,5.97,6.1,5.8,5.98,193730,0
+CXDO.US,D,20241107,000000,5.99,5.99,5,5.25,479757,0
+CXDO.US,D,20241108,000000,5.3,5.56,5.25,5.45,229612,0
+CXDO.US,D,20241111,000000,5.45,5.5589,5.2,5.27,295293,0
+CXDO.US,D,20241112,000000,5.24,5.44,5.2,5.34,178057,0
+CXDO.US,D,20241113,000000,5.4,5.4218,5.2,5.25,138647,0
+CXDO.US,D,20241114,000000,5.36,5.36,5.04,5.11,241661,0
+CXDO.US,D,20241115,000000,5.11,5.2399,4.78,4.96,263449,0
+CXDO.US,D,20241118,000000,4.96,5.139,4.8,5,132610,0
+CXDO.US,D,20241119,000000,4.97,5.365,4.97,5.12,158424,0
+CXDO.US,D,20241120,000000,5.12,5.19,5,5.17,115259,0
+CXDO.US,D,20241121,000000,5.18,5.18,4.97,5.03,153970,0
+CXDO.US,D,20241122,000000,5.06,5.24,5,5.24,191840,0
+CXDO.US,D,20241125,000000,5.35,5.56,5.21,5.22,330775,0
+CXDO.US,D,20241126,000000,5.19,5.45,5.1782,5.32,106337,0
+CXDO.US,D,20241127,000000,5.34,5.4,5.15,5.26,155897,0
+CXDO.US,D,20241129,000000,5.36,5.53,5.27,5.38,143411,0
+CXDO.US,D,20241202,000000,5.4,5.5265,5.25,5.41,156499,0
+CXDO.US,D,20241203,000000,5.49,5.57,5.37,5.48,115803,0
+CXDO.US,D,20241204,000000,5.54,5.6,5.42,5.42,110786,0
+CXDO.US,D,20241205,000000,5.35,5.3999,5.0588,5.1,268810,0
+CXDO.US,D,20241206,000000,5.09,5.2,5.03,5.14,120538,0
+CXDO.US,D,20241209,000000,5.18,5.27,5.03,5.15,171746,0
+CXDO.US,D,20241210,000000,5.2,5.2,5.0167,5.11,232231,0
+CXDO.US,D,20241211,000000,5.15,5.1963,5.063,5.12,95745,0
+CXDO.US,D,20241212,000000,5.09,5.13,5,5.05,98617,0
+CXDO.US,D,20241213,000000,5.15,5.25,5.0009,5.17,165363,0
+CXDO.US,D,20241216,000000,5.14,5.25,4.9,5.15,524841,0
+CXDO.US,D,20241217,000000,5.17,5.46,5.17,5.3,126945,0
+CXDO.US,D,20241218,000000,5.27,5.5856,5.14,5.16,149236,0
+CXDO.US,D,20241219,000000,5.17,5.205,4.85,4.92,140429,0
+CXDO.US,D,20241220,000000,4.95,5.22,4.6955,5.21,188964,0
+CXDO.US,D,20241223,000000,5.4,5.4,5.0937,5.12,113083,0
+CXDO.US,D,20241224,000000,5.11,5.25,5.01,5.25,84253,0
+CXDO.US,D,20241226,000000,5.29,5.41,5.2138,5.35,73269,0
+CXDO.US,D,20241227,000000,5.37,5.38,5.2,5.34,128165,0
+CXDO.US,D,20241230,000000,5.31,5.366,5.1182,5.24,140774,0
+CXDO.US,D,20241231,000000,5.25,5.28,5.16,5.23,54293,0
+CXDO.US,D,20250102,000000,5.26,5.65,5.2112,5.53,160147,0
+CXDO.US,D,20250103,000000,5.6,5.8,5.53,5.76,184462,0
+CXDO.US,D,20250106,000000,5.86,6.01,5.7315,5.81,195060,0
+CXDO.US,D,20250107,000000,5.89,5.89,5.54,5.7,111765,0
+CXDO.US,D,20250108,000000,5.67,5.67,5.2,5.38,151446,0
+CXDO.US,D,20250110,000000,5.31,5.32,5.0819,5.27,145145,0
+CXDO.US,D,20250113,000000,5.16,5.2,5.07,5.13,88319,0
+CXDO.US,D,20250114,000000,5.2,5.3164,5.05,5.17,138903,0
+CXDO.US,D,20250115,000000,5.18,5.4999,5.18,5.33,100522,0
+CXDO.US,D,20250116,000000,5.37,5.4,5.26,5.3,44988,0
+CXDO.US,D,20250117,000000,5.4,5.45,5.28,5.35,99098,0
+CXDO.US,D,20250121,000000,5.46,5.635,5.4,5.56,121256,0
+CXDO.US,D,20250122,000000,5.61,5.73,5.505,5.65,135307,0
+CXDO.US,D,20250123,000000,5.65,5.8,5.58,5.77,62891,0
+CXDO.US,D,20250124,000000,5.77,5.94,5.63,5.67,129863,0
+CXDO.US,D,20250127,000000,5.49,5.7,5.41,5.58,151628,0
+CXDO.US,D,20250128,000000,5.62,5.89,5.4601,5.89,136132,0
+CXDO.US,D,20250129,000000,5.9,6,5.73,5.84,155883,0
+CXDO.US,D,20250130,000000,5.9,6,5.72,5.76,122604,0
+CXDO.US,D,20250131,000000,5.77,5.79,5.5756,5.77,125737,0
+CXDO.US,D,20250203,000000,5.6,5.85,5.509,5.73,154381,0
+CXDO.US,D,20250204,000000,5.76,6,5.7,5.99,119822,0
+CXDO.US,D,20250205,000000,6,6.01,5.8801,5.99,96306,0
+CXDO.US,D,20250206,000000,5.955,6,5.89,5.98,115933,0
+CXDO.US,D,20250207,000000,6,6,5.85,5.92,88730,0
+CXDO.US,D,20250210,000000,5.92,6.3,5.9,6.17,171790,0
+CXDO.US,D,20250211,000000,6.15,6.15,5.832,5.9,99911,0
+CXDO.US,D,20250212,000000,5.83,6.01,5.73,5.95,84949,0
+CXDO.US,D,20250213,000000,6,6.07,5.77,6.03,65118,0
+CXDO.US,D,20250214,000000,6.1,6.1263,5.955,6.01,59045,0
+CXDO.US,D,20250218,000000,6.06,6.197,6.01,6.16,91425,0
+CXDO.US,D,20250219,000000,6.16,6.32,6.009,6.27,269238,0
+CXDO.US,D,20250220,000000,6.61,7.07,6.455,6.98,749938,0
+CXDO.US,D,20250221,000000,6.98,7.05,6.7,6.9,316052,0
+CXDO.US,D,20250224,000000,7.09,7.09,6.5801,6.61,199640,0
+CXDO.US,D,20250225,000000,6.62,6.7651,6.11,6.39,233339,0
+CXDO.US,D,20250226,000000,6.48,6.89,6.48,6.67,143006,0
+CXDO.US,D,20250227,000000,6.66,6.785,6.23,6.24,96399,0
+CXDO.US,D,20250228,000000,6.15,6.2,5.94,6.2,163096,0
+CXDO.US,D,20250303,000000,6.24,6.525,5.79,5.91,163554,0
+CXDO.US,D,20250304,000000,5.83,5.9545,5.52,5.77,228719,0
+CXDO.US,D,20250305,000000,6.15,7.34,6.1,7.16,739829,0
+CXDO.US,D,20250306,000000,6.93,7.08,6.7,6.75,429537,0
+CXDO.US,D,20250307,000000,6.71,6.71,6.14,6.47,457018,0
+CXDO.US,D,20250310,000000,6.47,6.47,5.73,5.94,261047,0
+CXDO.US,D,20250311,000000,5.89,6.08,5.76,5.91,269113,0
+CXDO.US,D,20250312,000000,6.197,6.55,6.12,6.35,375567,0
+CXDO.US,D,20250313,000000,6.37,6.4499,6.1,6.16,1130115,0
+CXDO.US,D,20250314,000000,6.21,6.244,5.67,5.75,424924,0
+CXDO.US,D,20250317,000000,5.83,6.01,5.78,5.92,181836,0
+CXDO.US,D,20250318,000000,5.94,6.27,5.66,5.8,118679,0
+CXDO.US,D,20250319,000000,5.79,5.825,5.65,5.74,124612,0
+CXDO.US,D,20250320,000000,5.67,5.76,5.45,5.46,150527,0
+CXDO.US,D,20250321,000000,5.4,5.515,5.24,5.51,127209,0
+CXDO.US,D,20250324,000000,5.54,5.755,5.5201,5.69,135908,0
+CXDO.US,D,20250325,000000,5.67,5.8,5.5506,5.67,113163,0
+CXDO.US,D,20250326,000000,5.65,5.7,5.38,5.43,96340,0
+CXDO.US,D,20250327,000000,5.4,5.61,5.3509,5.41,70467,0
+CXDO.US,D,20250328,000000,5.37,5.44,5.05,5.12,120070,0
+CXDO.US,D,20250331,000000,5.03,5.03,4.82,4.87,197101,0
+CXDO.US,D,20250401,000000,4.81,5.08,4.75,4.98,130595,0
+CXDO.US,D,20250402,000000,4.87,5.24,4.8,5.03,117858,0
+CXDO.US,D,20250403,000000,4.73,4.84,4.51,4.55,144487,0
+CXDO.US,D,20250404,000000,4.39,4.41,3.95,4.12,373417,0
+CXDO.US,D,20250407,000000,3.91,4.58,3.75,4.41,173488,0
+CXDO.US,D,20250408,000000,4.61,4.6772,4.17,4.26,90153,0
+CXDO.US,D,20250409,000000,4.21,4.9,4.18,4.83,128675,0
+CXDO.US,D,20250410,000000,4.68,4.75,4.28,4.37,100517,0
+CXDO.US,D,20250411,000000,4.36,4.57,4.28,4.4,68529,0
+CXDO.US,D,20250414,000000,4.57,4.62,4.4023,4.47,72479,0
+CXDO.US,D,20250415,000000,4.53,4.8,4.53,4.68,106387,0
+CXDO.US,D,20250416,000000,4.58,4.68,4.4,4.49,75400,0
+CXDO.US,D,20250417,000000,4.66,4.66,4.405,4.45,64708,0
+CXDO.US,D,20250421,000000,4.35,4.35,4.14,4.17,111990,0
+CXDO.US,D,20250422,000000,4.24,4.53,4.24,4.44,109417,0
+CXDO.US,D,20250423,000000,4.59,4.63,4.48,4.495,56120,0
+CXDO.US,D,20250424,000000,4.53,4.73,4.53,4.72,67826,0
+CXDO.US,D,20250425,000000,4.74,4.81,4.67,4.75,63918,0
+CXDO.US,D,20250428,000000,4.75,4.97,4.64,4.91,194245,0
+CXDO.US,D,20250429,000000,4.9,5.17,4.85,5.03,136767,0
+CXDO.US,D,20250430,000000,4.89,5.005,4.84,4.93,92774,0
+CXDO.US,D,20250501,000000,5.03,5.225,5.026,5.09,97135,0
+CXDO.US,D,20250502,000000,5.14,5.2999,5.1,5.16,92308,0
+CXDO.US,D,20250505,000000,5.16,5.46,5.16,5.27,138079,0
+CXDO.US,D,20250506,000000,5.17,5.71,5.161,5.35,323074,0
+CXDO.US,D,20250507,000000,5.55,5.6799,5.0746,5.25,247426,0
+CXDO.US,D,20250508,000000,5.37,5.4704,5.08,5.15,197273,0
+CXDO.US,D,20250509,000000,5.18,5.71,5.18,5.64,222870,0
+CXDO.US,D,20250512,000000,5.9,6.01,5.74,5.82,167320,0
+CXDO.US,D,20250513,000000,5.89,6.04,5.76,5.81,141124,0
+CXDO.US,D,20250514,000000,5.84,6.0467,5.735,5.89,111319,0
+CXDO.US,D,20250515,000000,5.8,5.85,5.51,5.6,281444,0
+CXDO.US,D,20250516,000000,5.56,5.925,5.55,5.84,251683,0
+CXDO.US,D,20250519,000000,5.64,6,5.64,5.96,162875,0
+CXDO.US,D,20250520,000000,5.89,5.96,5.72,5.88,131545,0
+CXDO.US,D,20250521,000000,5.75,5.97,5.66,5.69,97718,0
+CXDO.US,D,20250522,000000,5.65,5.82,5.56,5.56,77099,0
+CXDO.US,D,20250523,000000,5.48,5.5416,5.35,5.44,220950,0
+CXDO.US,D,20250527,000000,5.52,5.79,5.46,5.68,211932,0
+CXDO.US,D,20250528,000000,5.68,5.75,5.45,5.46,1148782,0
+CXDO.US,D,20250529,000000,5.35,5.475,5.08,5.35,401623,0
+CXDO.US,D,20250530,000000,5.37,5.42,5.205,5.38,147913,0
+CXDO.US,D,20250602,000000,5.37,5.4486,5.25,5.33,134133,0
+CXDO.US,D,20250603,000000,5.38,5.47,5.3,5.45,171986,0
+CXDO.US,D,20250604,000000,5.49,5.605,5.475,5.55,87026,0
+CXDO.US,D,20250605,000000,5.5,5.66,5.5,5.51,122549,0
+CXDO.US,D,20250606,000000,5.58,5.75,5.565,5.7,115952,0
+CXDO.US,D,20250609,000000,5.77,5.86,5.68,5.68,230762,0
+CXDO.US,D,20250610,000000,5.7,5.735,5.519,5.57,121506,0
+CXDO.US,D,20250611,000000,5.58,5.645,5.52,5.54,81227,0
+CXDO.US,D,20250612,000000,5.49,5.55,5.4076,5.5,105287,0
+CXDO.US,D,20250613,000000,5.4,5.45,5.1301,5.14,174361,0
+CXDO.US,D,20250616,000000,5.31,5.4899,5.31,5.36,202820,0
+CXDO.US,D,20250617,000000,5.29,5.43,5.21,5.3,129879,0
+CXDO.US,D,20250618,000000,5.3,5.43,5.29,5.29,154180,0
+CXDO.US,D,20250620,000000,5.33,5.415,5.195,5.25,223998,0
+CXDO.US,D,20250623,000000,5.25,5.35,5.1787,5.31,137733,0
+CXDO.US,D,20250624,000000,5.37,5.85,5.33,5.78,254032,0
+CXDO.US,D,20250625,000000,5.87,6.04,5.71,5.75,188378,0
+CXDO.US,D,20250626,000000,5.74,5.98,5.67,5.96,167179,0
+CXDO.US,D,20250627,000000,5.94,6.09,5.84,6.02,1950878,0
+CXDO.US,D,20250630,000000,6.02,6.185,6,6.07,217516,0
+CXDO.US,D,20250701,000000,6.2,6.41,6.01,6.36,382645,0
+CXDO.US,D,20250702,000000,6.41,6.565,6.25,6.46,253432,0
+CXDO.US,D,20250703,000000,6.51,6.55,6.31,6.43,109690,0
+CXDO.US,D,20250707,000000,6.4,6.52,6.29,6.39,200557,0
+CXDO.US,D,20250708,000000,6.41,6.41,6.095,6.14,161452,0
+CXDO.US,D,20250709,000000,6.15,6.26,6.09,6.25,106549,0
+CXDO.US,D,20250710,000000,6.25,6.25,5.96,6,137860,0
+CXDO.US,D,20250711,000000,5.95,6.025,5.76,5.77,157679,0
+CXDO.US,D,20250714,000000,5.76,5.8494,5.7,5.76,120704,0
+CXDO.US,D,20250715,000000,5.8,5.8098,5.71,5.74,109701,0
+CXDO.US,D,20250716,000000,5.76,6,5.6814,5.85,157342,0
+CXDO.US,D,20250717,000000,5.85,5.975,5.755,5.76,116437,0
+CXDO.US,D,20250718,000000,5.81,5.8425,5.69,5.7,83602,0
+CXDO.US,D,20250721,000000,5.74,5.79,5.63,5.66,155139,0
+CXDO.US,D,20250722,000000,5.65,5.85,5.5515,5.76,136246,0
+CXDO.US,D,20250723,000000,5.78,5.87,5.69,5.86,116841,0
+CXDO.US,D,20250724,000000,5.88,5.98,5.8,5.89,135517,0
+CXDO.US,D,20250725,000000,5.87,5.93,5.8147,5.89,151575,0
+CXDO.US,D,20250728,000000,5.94,5.99,5.7266,5.76,128244,0
+CXDO.US,D,20250729,000000,5.8,5.8,5.57,5.58,126267,0
+CXDO.US,D,20250730,000000,5.59,5.74,5.545,5.59,113069,0
+CXDO.US,D,20250731,000000,5.66,5.75,5.57,5.57,127531,0
+CXDO.US,D,20250801,000000,5.48,5.48,5.26,5.3,199040,0
+CXDO.US,D,20250804,000000,5.4,5.88,5.39,5.87,220523,0
+CXDO.US,D,20250805,000000,5.94,5.97,5.68,5.81,243086,0
+CXDO.US,D,20250806,000000,5.4,6.145,5.26,5.96,425108,0
+CXDO.US,D,20250807,000000,6.07,6.63,6.04,6.63,478753,0
+CXDO.US,D,20250808,000000,6.66,6.75,5.99,6.01,594116,0
+CXDO.US,D,20250811,000000,6,6.05,5.76,5.83,335485,0
+CXDO.US,D,20250812,000000,5.83,5.88,5.66,5.74,200653,0
+CXDO.US,D,20250813,000000,5.75,6.2,5.695,6.05,455003,0
+CXDO.US,D,20250814,000000,6,6.46,5.9,6.38,921124,0
+CXDO.US,D,20250815,000000,6.44,6.44,6.14,6.27,174363,0
+CXDO.US,D,20250818,000000,6.25,6.35,6.055,6.09,146001,0
+CXDO.US,D,20250819,000000,6.1,6.15,5.9,5.92,113396,0
+CXDO.US,D,20250820,000000,5.92,5.94,5.7001,5.92,134772,0
+CXDO.US,D,20250821,000000,5.91,6.14,5.88,6.025,118287,0
+CXDO.US,D,20250822,000000,6.06,6.185,5.98,6.1,109749,0
+CXDO.US,D,20250825,000000,6.15,6.2,6.035,6.06,72977,0
+CXDO.US,D,20250826,000000,6.06,6.16,6,6.1,56646,0
+CXDO.US,D,20250827,000000,6.12,6.26,6.1037,6.26,54023,0
+CXDO.US,D,20250828,000000,6.29,6.38,6.2,6.32,60827,0
+CXDO.US,D,20250829,000000,6.32,6.3953,6.2,6.32,78533,0
+CXDO.US,D,20250902,000000,6.2,6.53,6.18,6.43,175145,0
+CXDO.US,D,20250903,000000,6.48,6.51,6.2001,6.26,92420,0
+CXDO.US,D,20250904,000000,6.29,6.49,6.2,6.49,72883,0
+CXDO.US,D,20250905,000000,6.5,6.73,6.465,6.59,105906,0
+CXDO.US,D,20250908,000000,6.64,6.64,6.3707,6.42,136521,0
+CXDO.US,D,20250909,000000,6.41,6.59,6.355,6.55,104942,0
+CXDO.US,D,20250910,000000,6.59,6.59,6.3702,6.42,70805,0
+CXDO.US,D,20250911,000000,6.42,6.85,6.401,6.85,149780,0
+CXDO.US,D,20250912,000000,6.81,6.98,6.62,6.77,195353,0
+CXDO.US,D,20250915,000000,6.83,6.9644,6.48,6.51,378191,0
+CXDO.US,D,20250916,000000,6.51,6.79,6.3699,6.76,109850,0
+CXDO.US,D,20250917,000000,6.77,6.85,6.57,6.64,93311,0
+CXDO.US,D,20250918,000000,6.69,6.88,6.65,6.82,86208,0
+CXDO.US,D,20250919,000000,6.82,7.01,6.785,6.97,406308,0
+CXDO.US,D,20250922,000000,7,7,6.805,6.99,111047,0
+CXDO.US,D,20250923,000000,7,7,6.768,6.84,111720,0
+CXDO.US,D,20250924,000000,6.88,6.92,6.58,6.69,89124,0
+CXDO.US,D,20250925,000000,6.59,6.66,6.4092,6.5,62413,0
+CXDO.US,D,20250926,000000,6.5,6.7377,6.42,6.7,100416,0
+CXDO.US,D,20250929,000000,6.75,6.9,6.66,6.74,241048,0
+CXDO.US,D,20250930,000000,6.7,6.725,6.32,6.5,89099,0
+CXDO.US,D,20251001,000000,6.44,6.6,6.25,6.33,131658,0
+CXDO.US,D,20251002,000000,6.3,6.3599,6.23,6.28,93647,0
+CXDO.US,D,20251003,000000,6.28,6.4986,6.28,6.33,83183,0
+CXDO.US,D,20251006,000000,6.39,6.54,6.3214,6.39,68433,0
+CXDO.US,D,20251007,000000,6.39,6.47,6.11,6.27,115751,0
+CXDO.US,D,20251008,000000,6.4,6.47,6.34,6.39,64619,0
+CXDO.US,D,20251009,000000,6.39,6.39,6.24,6.28,53075,0
+CXDO.US,D,20251010,000000,6.27,6.31,5.8601,5.9,190406,0
+CXDO.US,D,20251013,000000,6.02,6.23,6.02,6.19,113908,0
+CXDO.US,D,20251014,000000,6.16,6.165,5.99,6.03,75043,0
+CXDO.US,D,20251015,000000,6.11,6.2999,6.08,6.18,98034,0
+CXDO.US,D,20251016,000000,6.18,6.21,6,6.09,55490,0
+CXDO.US,D,20251017,000000,5.98,6.01,5.86,5.93,124753,0
+CXDO.US,D,20251020,000000,5.97,6.289,5.97,6.13,52411,0
+CXDO.US,D,20251021,000000,6.13,6.2899,6.04,6.2,39699,0
+CXDO.US,D,20251022,000000,6.2,6.26,6,6.26,111027,0
+CXDO.US,D,20251023,000000,6.24,6.355,6.2001,6.35,47131,0
+CXDO.US,D,20251024,000000,6.4,6.495,6.37,6.4,53098,0
+CXDO.US,D,20251027,000000,6.47,6.495,6.2932,6.34,51167,0
+CXDO.US,D,20251028,000000,6.33,6.49,6.26,6.41,57086,0
+CXDO.US,D,20251029,000000,6.38,6.52,6.18,6.25,88928,0
+CXDO.US,D,20251030,000000,6.4,6.49,6.24,6.43,64456,0
+CXDO.US,D,20251031,000000,6.4,6.6,6.3101,6.47,282602,0
+CXDO.US,D,20251103,000000,6.63,6.99,6.5101,6.98,249919,0
+CXDO.US,D,20251104,000000,6.82,6.85,6.44,6.46,202737,0
+CXDO.US,D,20251105,000000,6.67,7.29,6.53,6.84,478362,0
+CXDO.US,D,20251106,000000,6.87,6.98,6.43,6.75,268319,0
+CXDO.US,D,20251107,000000,6.75,6.75,6.41,6.66,212720,0
+CXDO.US,D,20251110,000000,6.96,7.32,6.87,7.2,373389,0
+CXDO.US,D,20251111,000000,7.19,7.65,7.19,7.48,537016,0
+CXDO.US,D,20251112,000000,7.47,7.55,7.2601,7.39,301810,0
+CXDO.US,D,20251113,000000,7.35,7.441,6.7101,6.78,203024,0
+CXDO.US,D,20251114,000000,6.75,6.89,6.5101,6.81,289346,0
+CXDO.US,D,20251117,000000,6.78,6.79,6.41,6.45,197215,0
+CXDO.US,D,20251118,000000,6.41,6.4399,6.16,6.19,166290,0
+CXDO.US,D,20251119,000000,6.2,6.26,6.01,6.03,175298,0
+CXDO.US,D,20251120,000000,6.15,6.25,5.805,5.83,152050,0
+CXDO.US,D,20251121,000000,5.85,6.15,5.68,6.02,196463,0
+CXDO.US,D,20251124,000000,6.05,6.55,6.05,6.46,353088,0
+CXDO.US,D,20251125,000000,6.42,7.1837,6.42,6.96,951985,0
+CXDO.US,D,20251126,000000,7.11,7.28,6.82,6.86,403247,0
+CXDO.US,D,20251128,000000,6.92,6.98,6.88,6.98,96615,0
+CXDO.US,D,20251201,000000,6.9,6.93,6.66,6.68,177438,0
+CXDO.US,D,20251202,000000,6.79,6.82,6.65,6.69,106744,0
+CXDO.US,D,20251203,000000,6.67,6.76,6.6001,6.75,121942,0
+CXDO.US,D,20251204,000000,6.75,6.81,6.54,6.71,120840,0
+CXDO.US,D,20251205,000000,6.72,6.875,6.625,6.64,85428,0
+CXDO.US,D,20251208,000000,6.64,6.94,6.6,6.84,182875,0
+CXDO.US,D,20251209,000000,6.84,6.93,6.81,6.86,86009,0
+CXDO.US,D,20251210,000000,6.88,7.05,6.77,6.98,197112,0
+CXDO.US,D,20251211,000000,6.95,7.0424,6.78,6.97,131472,0
+CXDO.US,D,20251212,000000,6.96,7,6.7,6.9,249349,0
+CXDO.US,D,20251215,000000,6.96,6.999,6.54,6.57,146840,0
+CXDO.US,D,20251216,000000,6.53,6.78,6.53,6.74,63565,0
+CXDO.US,D,20251217,000000,6.79,6.88,6.65,6.71,67484,0
+CXDO.US,D,20251218,000000,6.86,6.965,6.765,6.92,105317,0
+CXDO.US,D,20251219,000000,6.94,7.065,6.8801,6.93,398746,0
+CXDO.US,D,20251222,000000,6.96,7.02,6.66,6.67,111582,0
+CXDO.US,D,20251223,000000,6.66,6.78,6.59,6.6,89461,0
+CXDO.US,D,20251224,000000,6.6,6.924,6.53,6.6,77530,0
+CXDO.US,D,20251226,000000,6.62,6.655,6.42,6.46,84661,0
+CXDO.US,D,20251229,000000,6.4,6.6,6.4,6.51,102733,0
+CXDO.US,D,20251230,000000,6.51,6.65,6.4,6.61,124051,0
+CXDO.US,D,20251231,000000,6.64,6.64,6.42,6.47,79041,0
+CXDO.US,D,20260102,000000,6.51,6.8347,6.42,6.63,119159,0
+CXDO.US,D,20260105,000000,6.71,6.88,6.65,6.78,129285,0
+CXDO.US,D,20260106,000000,6.75,6.775,6.56,6.58,133700,0
+CXDO.US,D,20260107,000000,6.57,6.65,6.46,6.6,68413,0
+CXDO.US,D,20260108,000000,6.58,6.68,6.5601,6.57,43672,0
+CXDO.US,D,20260109,000000,6.61,6.79,6.5,6.72,123826,0
+CXDO.US,D,20260112,000000,6.71,6.85,6.71,6.81,110297,0
+CXDO.US,D,20260113,000000,6.85,7.05,6.8,7,132714,0
+CXDO.US,D,20260114,000000,6.99,7.35,6.99,7.17,146942,0
+CXDO.US,D,20260115,000000,7.14,7.49,7.12,7.38,181325,0
+CXDO.US,D,20260116,000000,7.38,7.44,7.19,7.26,165562,0
+CXDO.US,D,20260120,000000,7.05,7.2,6.9,6.97,162416,0
+CXDO.US,D,20260121,000000,7.04,7.29,6.96,7.29,125183,0
+CXDO.US,D,20260122,000000,7.36,7.8,7.34,7.5,218091,0
+CXDO.US,D,20260123,000000,7.57,7.59,7.39,7.45,120892,0
+CXDO.US,D,20260126,000000,7.42,7.49,6.95,7.27,259663,0
+CXDO.US,D,20260127,000000,7.27,7.45,7.06,7.11,143073,0
+CXDO.US,D,20260128,000000,7.2,7.2305,6.8,6.88,164716,0
+CXDO.US,D,20260129,000000,6.88,7.06,6.71,7,102501,0
+CXDO.US,D,20260130,000000,6.87,7.115,6.87,7,137017,0
+CXDO.US,D,20260202,000000,6.93,7.47,6.93,7.31,129781,0
+CXDO.US,D,20260203,000000,7.34,7.34,6.5,6.68,299106,0
+CXDO.US,D,20260204,000000,6.42,6.58,6.0751,6.27,348529,0
+CXDO.US,D,20260205,000000,6.17,6.39,6.1,6.245,139278,0
+CXDO.US,D,20260206,000000,6.34,6.6699,6.34,6.53,99592,0
+CXDO.US,D,20260209,000000,6.53,6.5542,6.3,6.32,191631,0
+CXDO.US,D,20260210,000000,6.35,6.6,6.12,6.4,102869,0
+CXDO.US,D,20260211,000000,6.56,6.56,6.19,6.29,123206,0
+CXDO.US,D,20260212,000000,6.3,6.4,6.02,6.05,178043,0
+CXDO.US,D,20260213,000000,6.1,6.34,6.08,6.29,72742,0
+CXDO.US,D,20260217,000000,6.21,6.3,6,6.03,152795,0
+CXDO.US,D,20260218,000000,6.06,6.34,6.05,6.2,101295,0
diff --git a/daily/us/nasdaq stocks/1/czr.us.txt b/daily/us/nasdaq stocks/1/czr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..502093b0d3ca538c4e6984c11b6e5edd2cae409b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/czr.us.txt	
@@ -0,0 +1,2868 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CZR.US,D,20140922,000000,4.75,4.75,4.1001,4.35,21886,0
+CZR.US,D,20140923,000000,4.45,4.45,3.9,4.26,81702,0
+CZR.US,D,20140924,000000,3.7,4.34,3.61,4.34,94422,0
+CZR.US,D,20140925,000000,4.35,4.44,3.8,4,29760,0
+CZR.US,D,20140926,000000,4,4.4,4,4.4,161486,0
+CZR.US,D,20140929,000000,4.04,4.3899,4,4.23,138666,0
+CZR.US,D,20140930,000000,4.13,4.25,4,4.21,26059,0
+CZR.US,D,20141001,000000,4.21,4.21,4.03,4.1,105903,0
+CZR.US,D,20141002,000000,4.05,4.27,3.7401,4.27,32502,0
+CZR.US,D,20141003,000000,4,4.29,3.91,4.15,38348,0
+CZR.US,D,20141006,000000,3.9,4.16,3.77,4.13,14260,0
+CZR.US,D,20141007,000000,3.95,4.05,3.94,4,15162,0
+CZR.US,D,20141008,000000,4.22,4.26,3.95,4.25,94120,0
+CZR.US,D,20141009,000000,4.06,4.11,4,4.1,115033,0
+CZR.US,D,20141010,000000,3.9925,4.0646,3.95,4,12245,0
+CZR.US,D,20141013,000000,4,4,3.9,3.9849,16086,0
+CZR.US,D,20141014,000000,4,4.02,3.7801,4,33372,0
+CZR.US,D,20141015,000000,3.99,4.05,3.75,4,88170,0
+CZR.US,D,20141016,000000,3.86,4.03,3.86,3.96,7600,0
+CZR.US,D,20141017,000000,3.9433,4.05,3.9433,4,11790,0
+CZR.US,D,20141020,000000,3.97,4.08,3.91,4.045,8489,0
+CZR.US,D,20141021,000000,3.92,4.08,3.92,4.01,187361,0
+CZR.US,D,20141022,000000,4.03,4.11,3.93,4.06,44358,0
+CZR.US,D,20141023,000000,4.09,4.14,4.04,4.04,41199,0
+CZR.US,D,20141024,000000,4.1,4.1,4.01,4.1,28573,0
+CZR.US,D,20141027,000000,4.04,4.21,4.04,4.15,6735,0
+CZR.US,D,20141028,000000,3.97,4.15,3.97,4.15,18153,0
+CZR.US,D,20141029,000000,4.07,4.12,4.04,4.04,2510,0
+CZR.US,D,20141030,000000,4.03,4.15,4.03,4.07,6021,0
+CZR.US,D,20141031,000000,4.15,4.15,4.06,4.12,2515,0
+CZR.US,D,20141103,000000,4.18,4.25,4.11,4.24,34832,0
+CZR.US,D,20141104,000000,4.21,4.2282,4.2,4.2,39237,0
+CZR.US,D,20141105,000000,4.2,4.3,4.2,4.27,27163,0
+CZR.US,D,20141106,000000,4.24,4.29,4.21,4.24,34136,0
+CZR.US,D,20141107,000000,4.2101,4.29,4.2001,4.24,79440,0
+CZR.US,D,20141110,000000,4.22,4.2238,4.2,4.2,2771,0
+CZR.US,D,20141111,000000,4.21,4.28,4.2,4.2,6462,0
+CZR.US,D,20141112,000000,4.22,4.333,4.22,4.27,74338,0
+CZR.US,D,20141113,000000,4.25,4.4,4.25,4.31,18909,0
+CZR.US,D,20141114,000000,4.33,4.33,4.11,4.32,21089,0
+CZR.US,D,20141117,000000,4.31,4.31,4.21,4.26,7156,0
+CZR.US,D,20141118,000000,4.27,4.3,4.16,4.25,21054,0
+CZR.US,D,20141119,000000,4.18,4.25,4.18,4.2,4904,0
+CZR.US,D,20141120,000000,4.15,4.21,4.15,4.21,4948,0
+CZR.US,D,20141121,000000,4.25,4.3,4.17,4.3,11664,0
+CZR.US,D,20141124,000000,4.24,4.31,4.2,4.31,1900,0
+CZR.US,D,20141125,000000,4.3,4.3,4.06,4.22,3211,0
+CZR.US,D,20141126,000000,4.05,4.2,4.02,4.14,9527,0
+CZR.US,D,20141201,000000,4,4.31,4,4.18,7560,0
+CZR.US,D,20141202,000000,4.17,4.28,4.04,4.27,9781,0
+CZR.US,D,20141203,000000,4.06,4.28,4,4.28,6440,0
+CZR.US,D,20141204,000000,4.28,4.28,4.08,4.265,23291,0
+CZR.US,D,20141205,000000,4.27,4.27,4.17,4.24,8653,0
+CZR.US,D,20141208,000000,4.2,4.2,4.02,4.14,48802,0
+CZR.US,D,20141209,000000,4.25,4.27,4.07,4.11,22362,0
+CZR.US,D,20141210,000000,4.1,4.16,4.05,4.05,16397,0
+CZR.US,D,20141211,000000,4.07,4.09,4,4.08,5944,0
+CZR.US,D,20141212,000000,4.05,4.09,4,4.05,7513,0
+CZR.US,D,20141215,000000,4.09,4.26,3.98,4.15,24693,0
+CZR.US,D,20141216,000000,4.17,4.25,4.06,4.25,19253,0
+CZR.US,D,20141217,000000,4.22,4.24,4.01,4.24,16860,0
+CZR.US,D,20141218,000000,4.25,4.3,4.11,4.3,17027,0
+CZR.US,D,20141219,000000,4.3,4.3,4.14,4.24,145407,0
+CZR.US,D,20141222,000000,4.19,4.35,4.19,4.34,123547,0
+CZR.US,D,20141223,000000,4.21,4.4,4.21,4.33,9923,0
+CZR.US,D,20141224,000000,4.32,4.38,4.01,4.38,21290,0
+CZR.US,D,20141226,000000,4.3,4.3,4.07,4.21,9078,0
+CZR.US,D,20141229,000000,4.21,4.31,3.8,4.244,13406,0
+CZR.US,D,20141230,000000,4.31,4.31,4.02,4.14,12194,0
+CZR.US,D,20141231,000000,4.03,4.18,3.92,4.05,28207,0
+CZR.US,D,20150102,000000,4.24,4.24,3.88,4.04,2153,0
+CZR.US,D,20150105,000000,3.9,4.28,3.88,4.25,15646,0
+CZR.US,D,20150106,000000,4.24,4.25,4,4.07,8974,0
+CZR.US,D,20150107,000000,4.24,4.29,4.1201,4.29,22335,0
+CZR.US,D,20150108,000000,4.23,4.24,4.16,4.2,4448,0
+CZR.US,D,20150112,000000,4.07,4.2,4.07,4.2,5749,0
+CZR.US,D,20150113,000000,4.2,4.2,4.06,4.195,5895,0
+CZR.US,D,20150114,000000,4.17,4.19,4.06,4.1,5505,0
+CZR.US,D,20150115,000000,4.09,4.14,3.88,4.13,5250,0
+CZR.US,D,20150116,000000,4.15,4.19,3.92,4.19,8163,0
+CZR.US,D,20150120,000000,3.91,4.19,3.81,4.18,3000,0
+CZR.US,D,20150121,000000,3.92,4.085,3.92,3.98,2490,0
+CZR.US,D,20150122,000000,4.1,4.13,4.01,4.01,1840,0
+CZR.US,D,20150123,000000,4,4.01,3.93,3.93,14774,0
+CZR.US,D,20150126,000000,3.98,4.04,3.91,3.98,4817,0
+CZR.US,D,20150127,000000,4,4.05,4,4,2939,0
+CZR.US,D,20150128,000000,4.0399,4.0399,4.02,4.02,500,0
+CZR.US,D,20150129,000000,3.965,3.97,3.891,3.97,4700,0
+CZR.US,D,20150130,000000,3.97,4.09,3.965,3.965,2675,0
+CZR.US,D,20150202,000000,3.93,3.95,3.9,3.91,6149,0
+CZR.US,D,20150203,000000,4.03,4.03,3.89,3.89,1669,0
+CZR.US,D,20150204,000000,3.9301,3.9301,3.89,3.89,2647,0
+CZR.US,D,20150205,000000,3.93,4.15,3.92,4.15,17737,0
+CZR.US,D,20150206,000000,4.2,4.2,4.1,4.12,31333,0
+CZR.US,D,20150209,000000,4.1101,4.18,4.1101,4.18,3855,0
+CZR.US,D,20150210,000000,4.19,4.24,4.05,4.158,130055,0
+CZR.US,D,20150211,000000,4.16,4.21,4.13,4.16,36729,0
+CZR.US,D,20150212,000000,4.21,4.25,4.12,4.19,49442,0
+CZR.US,D,20150213,000000,4.17,4.2,4.1168,4.2,8321,0
+CZR.US,D,20150217,000000,4.25,4.25,4.14,4.25,22946,0
+CZR.US,D,20150218,000000,4.18,4.2,4.0801,4.13,75113,0
+CZR.US,D,20150219,000000,4.1,4.5,4.05,4.5,117591,0
+CZR.US,D,20150220,000000,4.32,4.57,4.32,4.5499,38237,0
+CZR.US,D,20150223,000000,4.41,4.5,4.41,4.5,15193,0
+CZR.US,D,20150224,000000,4.5,4.65,4.4,4.65,10956,0
+CZR.US,D,20150225,000000,4.51,4.6,4.36,4.5,152305,0
+CZR.US,D,20150226,000000,4.51,4.61,4.39,4.55,71255,0
+CZR.US,D,20150227,000000,4.6,4.65,4.52,4.6,70585,0
+CZR.US,D,20150302,000000,4.62,4.65,4.45,4.51,85100,0
+CZR.US,D,20150303,000000,4.55,4.8,4.55,4.66,137600,0
+CZR.US,D,20150304,000000,4.68,4.88,4.61,4.78,138100,0
+CZR.US,D,20150305,000000,4.77,5.17,4.6,4.99,107200,0
+CZR.US,D,20150306,000000,4.96,5.1,4.95,5,65500,0
+CZR.US,D,20150309,000000,5,5.14,4.99,5.14,116500,0
+CZR.US,D,20150310,000000,5.1,5.68,5.08,5.55,169800,0
+CZR.US,D,20150311,000000,5.56,5.64,5.36,5.43,165700,0
+CZR.US,D,20150312,000000,5.47,5.47,5.1,5.36,147400,0
+CZR.US,D,20150313,000000,5.3,5.36,4.88,5.11,102400,0
+CZR.US,D,20150316,000000,5.13,5.14,4.88,5,105500,0
+CZR.US,D,20150317,000000,4.93,5.22,4.83,5.08,571900,0
+CZR.US,D,20150318,000000,5.02,5.1,4.53,4.73,86800,0
+CZR.US,D,20150319,000000,4.82,4.95,4.56,4.61,80600,0
+CZR.US,D,20150320,000000,4.57,4.86,4.57,4.83,112500,0
+CZR.US,D,20150323,000000,4.81,5.01,4.69,4.92,55700,0
+CZR.US,D,20150324,000000,5.34,5.34,4.93,5.02,176600,0
+CZR.US,D,20150325,000000,4.97,5.1,4.85,4.95,67000,0
+CZR.US,D,20150326,000000,4.99,5.09,4.88,5.04,55800,0
+CZR.US,D,20150327,000000,4.99,5.12,4.99,5.12,19200,0
+CZR.US,D,20150330,000000,5.11,5.12,4.99,5.04,46500,0
+CZR.US,D,20150331,000000,5,5.06,4.99,5.03,17700,0
+CZR.US,D,20150401,000000,5,5.15,5,5.12,283400,0
+CZR.US,D,20150402,000000,5.11,5.66,5.05,5.25,576700,0
+CZR.US,D,20150406,000000,5.16,5.44,5.16,5.34,70800,0
+CZR.US,D,20150407,000000,5.79,6,5.5499,5.91,285045,0
+CZR.US,D,20150408,000000,5.99,6.11,5.85,6.08,76700,0
+CZR.US,D,20150409,000000,6.17,6.17,5.95,6.14,150635,0
+CZR.US,D,20150410,000000,6.19,6.42,6.13,6.33,181300,0
+CZR.US,D,20150413,000000,6.26,6.65,6.24,6.64,266400,0
+CZR.US,D,20150414,000000,6.64,6.93,6.55,6.62,380200,0
+CZR.US,D,20150415,000000,6.63,6.9,6.4,6.84,170478,0
+CZR.US,D,20150416,000000,6.8,7.03,6.8,7,106765,0
+CZR.US,D,20150417,000000,7,7,6.83,6.91,76600,0
+CZR.US,D,20150420,000000,6.92,7.19,6.88,7.19,203889,0
+CZR.US,D,20150421,000000,7.29,7.49,7.01,7.2,82947,0
+CZR.US,D,20150422,000000,7.23,7.5,7.16,7.5,77745,0
+CZR.US,D,20150423,000000,7.49,7.69,7.17,7.2,129600,0
+CZR.US,D,20150424,000000,7.3,7.4,6.93,7,95800,0
+CZR.US,D,20150427,000000,7.19,7.19,6.98,7,89000,0
+CZR.US,D,20150428,000000,6.95,7.09,6.75,6.91,159600,0
+CZR.US,D,20150429,000000,6.83,7.1,6.8,7,65200,0
+CZR.US,D,20150430,000000,7,7.06,6.87,7.05,66500,0
+CZR.US,D,20150501,000000,7,7.16,6.92,7.1,89400,0
+CZR.US,D,20150504,000000,7.1,7.12,7.01,7.09,64100,0
+CZR.US,D,20150505,000000,7.05,7.12,6.92,7.05,72400,0
+CZR.US,D,20150506,000000,7.1,7.19,6.9865,7.06,95423,0
+CZR.US,D,20150507,000000,7.05,7.14,6.99,6.99,96227,0
+CZR.US,D,20150508,000000,7.01,7.2,7,7.09,66200,0
+CZR.US,D,20150511,000000,6.9,7.15,6.9,7.08,108900,0
+CZR.US,D,20150512,000000,7.02,7.21,6.9,7.12,178874,0
+CZR.US,D,20150513,000000,7.12,7.54,7.11,7.53,164700,0
+CZR.US,D,20150514,000000,7.53,7.98,7.49,7.87,428200,0
+CZR.US,D,20150515,000000,7.9,8.05,7.5,8,1101215,0
+CZR.US,D,20150518,000000,8,8.09,7.72,8.08,164796,0
+CZR.US,D,20150519,000000,8.09,8.34,7.99,8.26,397400,0
+CZR.US,D,20150520,000000,8.33,8.45,8.06,8.2,116900,0
+CZR.US,D,20150521,000000,8.25,8.26,7.99,8.16,111700,0
+CZR.US,D,20150522,000000,8.1,8.27,8.05,8.16,110200,0
+CZR.US,D,20150526,000000,8.24,8.76,8.18,8.73,151505,0
+CZR.US,D,20150527,000000,8.75,8.75,8.32,8.52,182400,0
+CZR.US,D,20150528,000000,8.55,8.55,8.24,8.31,86020,0
+CZR.US,D,20150529,000000,8.25,8.53,8.1,8.16,89800,0
+CZR.US,D,20150601,000000,8.1,8.55,8,8.37,168600,0
+CZR.US,D,20150602,000000,8.44,8.5,8.13,8.2,120411,0
+CZR.US,D,20150603,000000,8.23,8.52,8.23,8.49,80700,0
+CZR.US,D,20150604,000000,8.44,8.52,8.13,8.28,94800,0
+CZR.US,D,20150605,000000,8.22,8.34,8.17,8.25,94000,0
+CZR.US,D,20150608,000000,8.25,8.25,8.02,8.06,120700,0
+CZR.US,D,20150609,000000,8.09,8.09,7.63,7.73,134633,0
+CZR.US,D,20150610,000000,7.77,7.77,7.42,7.61,143572,0
+CZR.US,D,20150611,000000,7.61,8.07,7.51,7.9,64771,0
+CZR.US,D,20150612,000000,8.21,8.22,7.8,7.88,51900,0
+CZR.US,D,20150615,000000,7.95,8.07,7.72,7.92,85600,0
+CZR.US,D,20150616,000000,7.96,8.05,7.79,7.99,59200,0
+CZR.US,D,20150617,000000,7.98,7.99,7.76,7.83,101200,0
+CZR.US,D,20150618,000000,7.78,7.89,7.51,7.76,95700,0
+CZR.US,D,20150619,000000,7.9,7.92,7.63,7.79,117300,0
+CZR.US,D,20150622,000000,7.73,8.05,7.35,7.69,178600,0
+CZR.US,D,20150623,000000,7.75,7.75,7.35,7.52,189506,0
+CZR.US,D,20150624,000000,7.49,7.61,7.35,7.45,111000,0
+CZR.US,D,20150625,000000,7.7,8,7.44,7.96,193000,0
+CZR.US,D,20150626,000000,7.93,7.99,7.5,7.76,3562900,0
+CZR.US,D,20150629,000000,7.83,8.04,7.63,7.91,139800,0
+CZR.US,D,20150630,000000,7.92,7.92,7.4,7.82,148496,0
+CZR.US,D,20150701,000000,7.84,8,7.69,7.91,105900,0
+CZR.US,D,20150702,000000,7.96,8.06,7.56,7.83,158500,0
+CZR.US,D,20150706,000000,7.83,8.15,7.66,8.13,231800,0
+CZR.US,D,20150707,000000,8.2,8.25,7.8,8.05,193300,0
+CZR.US,D,20150708,000000,7.89,8.21,7.82,8.01,1220100,0
+CZR.US,D,20150709,000000,8.07,8.4,7.98,8.33,393100,0
+CZR.US,D,20150710,000000,8.35,8.99,8.35,8.95,272700,0
+CZR.US,D,20150713,000000,8.99,9.19,8.8,8.89,212200,0
+CZR.US,D,20150714,000000,8.84,9.25,8.75,9.18,170030,0
+CZR.US,D,20150715,000000,9.14,9.22,8.9,9.02,93913,0
+CZR.US,D,20150716,000000,9.09,9.2,8.93,9.02,72700,0
+CZR.US,D,20150717,000000,9.06,9.07,8.68,8.79,91300,0
+CZR.US,D,20150720,000000,8.71,8.88,8.53,8.77,95400,0
+CZR.US,D,20150721,000000,8.83,9.02,8.62,8.83,151600,0
+CZR.US,D,20150722,000000,8.84,9.25,8.8,8.98,72600,0
+CZR.US,D,20150723,000000,9.11,9.24,8.69,8.71,108300,0
+CZR.US,D,20150724,000000,8.64,8.82,8.5,8.78,85700,0
+CZR.US,D,20150727,000000,8.74,8.75,8.27,8.37,124100,0
+CZR.US,D,20150728,000000,8.37,8.98,7.93,8.27,120100,0
+CZR.US,D,20150729,000000,8.27,8.33,8.05,8.11,56700,0
+CZR.US,D,20150730,000000,8.06,8.36,8.02,8.29,77200,0
+CZR.US,D,20150731,000000,8.31,8.95,7.92,8.45,129200,0
+CZR.US,D,20150803,000000,8.42,8.55,8.36,8.41,115881,0
+CZR.US,D,20150804,000000,8.45,8.87,8.45,8.78,55900,0
+CZR.US,D,20150805,000000,8.86,8.9,8.63,8.76,146900,0
+CZR.US,D,20150806,000000,9,9.61,8.82,8.98,387876,0
+CZR.US,D,20150807,000000,8.93,9.26,8.93,9.15,178700,0
+CZR.US,D,20150810,000000,9.25,9.45,9.14,9.41,215000,0
+CZR.US,D,20150811,000000,9.39,9.47,8.99,9.28,133879,0
+CZR.US,D,20150812,000000,9.23,9.49,8.99,9.26,224500,0
+CZR.US,D,20150813,000000,9.3,9.43,9.06,9.35,65200,0
+CZR.US,D,20150814,000000,9.3,9.4,8.74,8.8,268800,0
+CZR.US,D,20150817,000000,8.82,10.04,8.82,9.79,323000,0
+CZR.US,D,20150818,000000,9.79,9.97,9.58,9.72,194300,0
+CZR.US,D,20150819,000000,9.69,9.77,9.56,9.7,126900,0
+CZR.US,D,20150820,000000,9.65,9.65,9.35,9.36,142300,0
+CZR.US,D,20150821,000000,9.19,9.72,9.19,9.6,161900,0
+CZR.US,D,20150824,000000,8.65,9.55,8.54,9.08,110242,0
+CZR.US,D,20150825,000000,9.23,9.36,8.9,9.09,91400,0
+CZR.US,D,20150826,000000,9.33,9.59,9.02,9.27,146300,0
+CZR.US,D,20150827,000000,9.32,9.73,9.12,9.5,135900,0
+CZR.US,D,20150828,000000,9.52,9.84,9.45,9.7,218900,0
+CZR.US,D,20150831,000000,9.11,9.73,9.11,9.42,168000,0
+CZR.US,D,20150901,000000,9.27,9.57,9.27,9.3,231100,0
+CZR.US,D,20150902,000000,9.4,9.53,9.31,9.37,142500,0
+CZR.US,D,20150903,000000,9.38,9.53,9.33,9.39,77500,0
+CZR.US,D,20150904,000000,9.27,9.43,9.15,9.21,45600,0
+CZR.US,D,20150908,000000,9.37,9.51,9.26,9.35,118300,0
+CZR.US,D,20150909,000000,9.47,9.53,9,9.06,201600,0
+CZR.US,D,20150910,000000,9.1,9.28,9.0101,9.16,60513,0
+CZR.US,D,20150911,000000,9.12,9.31,9,9.25,115400,0
+CZR.US,D,20150914,000000,9.3,9.32,9.04,9.15,45100,0
+CZR.US,D,20150915,000000,9.23,9.32,9.14,9.29,59200,0
+CZR.US,D,20150916,000000,9.32,9.55,9.3,9.38,95400,0
+CZR.US,D,20150917,000000,9.44,9.89,9.39,9.77,455300,0
+CZR.US,D,20150918,000000,9.59,9.69,9.17,9.28,243700,0
+CZR.US,D,20150921,000000,9.35,9.66,9.29,9.5,85400,0
+CZR.US,D,20150922,000000,9.52,9.52,9.18,9.23,86900,0
+CZR.US,D,20150923,000000,9.29,9.4,9.14,9.22,78200,0
+CZR.US,D,20150924,000000,9.19,9.4499,9.14,9.3,95464,0
+CZR.US,D,20150925,000000,9.43,9.45,8.87,9.05,193600,0
+CZR.US,D,20150928,000000,9,9.11,8.69,8.795,134615,0
+CZR.US,D,20150929,000000,8.8,9.15,8.8,9.02,136400,0
+CZR.US,D,20150930,000000,9.13,9.26,8.83,9.02,182200,0
+CZR.US,D,20151001,000000,9.08,9.24,8.93,9.06,95000,0
+CZR.US,D,20151002,000000,9.02,9.33,8.94,9.25,100500,0
+CZR.US,D,20151005,000000,9.25,9.33,8.98,9,164611,0
+CZR.US,D,20151006,000000,9.03,9.33,9,9.06,91400,0
+CZR.US,D,20151007,000000,9.09,9.3,9,9.26,145700,0
+CZR.US,D,20151008,000000,9.26,9.31,9.11,9.17,101700,0
+CZR.US,D,20151009,000000,9.24,9.49,9.14,9.19,154000,0
+CZR.US,D,20151012,000000,9.22,9.4,9.1,9.29,81231,0
+CZR.US,D,20151013,000000,9.29,9.37,9.18,9.29,247100,0
+CZR.US,D,20151014,000000,9.26,9.5,9.26,9.39,169500,0
+CZR.US,D,20151015,000000,9.45,9.49,9.29,9.41,199800,0
+CZR.US,D,20151016,000000,9.46,9.48,9.3,9.41,98700,0
+CZR.US,D,20151019,000000,9.4,9.47,9.03,9.08,111400,0
+CZR.US,D,20151020,000000,9.03,9.15,8.825,8.88,51011,0
+CZR.US,D,20151021,000000,8.94,9,8.53,8.74,102400,0
+CZR.US,D,20151022,000000,8.82,9.12,8.73,9.09,77600,0
+CZR.US,D,20151023,000000,9.2,9.5,9.17,9.4,266800,0
+CZR.US,D,20151026,000000,9.36,9.59,9.15,9.22,255500,0
+CZR.US,D,20151027,000000,8.89,9.25,8.49,9.13,346700,0
+CZR.US,D,20151028,000000,9.14,9.49,9.09,9.49,138400,0
+CZR.US,D,20151029,000000,9.6,10.32,9.55,9.82,379200,0
+CZR.US,D,20151030,000000,9.91,10.05,9.61,9.9,212600,0
+CZR.US,D,20151102,000000,10,10.21,9.9,10.03,199261,0
+CZR.US,D,20151103,000000,10,10.1,9.87,10,171000,0
+CZR.US,D,20151104,000000,10.01,10.2,9.97,10.05,200790,0
+CZR.US,D,20151105,000000,10,10.13,9.44,9.83,123900,0
+CZR.US,D,20151106,000000,9.77,10.02,9.67,9.89,102900,0
+CZR.US,D,20151109,000000,9.89,9.92,9.5,9.63,108549,0
+CZR.US,D,20151110,000000,9.63,9.93,9.31,9.73,98100,0
+CZR.US,D,20151111,000000,9.77,9.84,9.58,9.62,91800,0
+CZR.US,D,20151112,000000,9.55,9.77,9.08,9.21,88100,0
+CZR.US,D,20151113,000000,9.16,9.36,9.02,9.14,86200,0
+CZR.US,D,20151116,000000,9.12,9.17,8.8,8.87,117000,0
+CZR.US,D,20151117,000000,8.85,8.99,8.64,8.71,82700,0
+CZR.US,D,20151118,000000,8.75,8.96,8.7,8.94,92300,0
+CZR.US,D,20151119,000000,8.98,9.43,8.58,8.71,67400,0
+CZR.US,D,20151120,000000,8.77,8.9,8.47,8.82,179900,0
+CZR.US,D,20151123,000000,8.77,9.02,8.61,8.83,61200,0
+CZR.US,D,20151124,000000,8.97,9.43,8.91,9.24,131600,0
+CZR.US,D,20151125,000000,9.4,9.41,9.21,9.26,53800,0
+CZR.US,D,20151127,000000,9.29,9.84,8.91,9.79,73600,0
+CZR.US,D,20151130,000000,9.92,9.92,9.51,9.69,86300,0
+CZR.US,D,20151201,000000,9.73,9.83,9.505,9.75,86190,0
+CZR.US,D,20151202,000000,9.75,9.91,9.34,9.48,571697,0
+CZR.US,D,20151203,000000,9.48,9.87,9.0183,9.74,125722,0
+CZR.US,D,20151204,000000,9.73,10.44,9.52,10.39,491600,0
+CZR.US,D,20151207,000000,10.28,10.71,10.12,10.23,198400,0
+CZR.US,D,20151208,000000,10.21,10.49,10.06,10.29,111545,0
+CZR.US,D,20151209,000000,10.27,10.43,9.81,10.23,101100,0
+CZR.US,D,20151210,000000,10.12,10.29,9.82,10.15,83100,0
+CZR.US,D,20151211,000000,10.03,10.43,9.82,10,116900,0
+CZR.US,D,20151214,000000,9.98,10.03,9.58,9.66,99771,0
+CZR.US,D,20151215,000000,9.7,9.86,9.51,9.62,73200,0
+CZR.US,D,20151216,000000,9.72,9.94,9.55,9.88,95900,0
+CZR.US,D,20151217,000000,10,10.68,9.94,10.57,202400,0
+CZR.US,D,20151218,000000,10.61,10.81,10.15,10.31,180400,0
+CZR.US,D,20151221,000000,10.36,10.7,9.79,10.1,495800,0
+CZR.US,D,20151222,000000,10.12,10.25,9.99,10.17,60185,0
+CZR.US,D,20151223,000000,10.25,10.45,10.14,10.36,83800,0
+CZR.US,D,20151224,000000,10.47,11.42,10.47,11.19,309613,0
+CZR.US,D,20151228,000000,11.19,11.33,10.87,11.23,200931,0
+CZR.US,D,20151229,000000,11.15,11.61,11.1,11.4,195224,0
+CZR.US,D,20151230,000000,11.35,11.4043,10.93,11.1,118907,0
+CZR.US,D,20151231,000000,11.06,11.2,10.78,11,307354,0
+CZR.US,D,20160104,000000,10.85,10.91,10.37,10.59,190645,0
+CZR.US,D,20160105,000000,10.63,11.19,10.35,11.09,147644,0
+CZR.US,D,20160106,000000,10.95,11.25,10.84,11.1,90579,0
+CZR.US,D,20160107,000000,10.83,10.85,10.51,10.65,179207,0
+CZR.US,D,20160108,000000,10.69,11.03,10.61,10.66,258551,0
+CZR.US,D,20160111,000000,10.61,10.95,10.61,10.66,250286,0
+CZR.US,D,20160112,000000,10.78,10.82,10.26,10.54,265690,0
+CZR.US,D,20160113,000000,10.56,10.89,10.35,10.54,264948,0
+CZR.US,D,20160114,000000,10.65,10.65,10.19,10.38,176538,0
+CZR.US,D,20160115,000000,10.14,10.4799,10.1001,10.35,196383,0
+CZR.US,D,20160119,000000,10.45,10.69,10.05,10.56,168100,0
+CZR.US,D,20160120,000000,10.42,10.68,9.81,10.55,206726,0
+CZR.US,D,20160121,000000,10.43,10.8,9.6,10.65,210202,0
+CZR.US,D,20160122,000000,10.88,10.88,10.53,10.77,135297,0
+CZR.US,D,20160125,000000,10.56,10.8494,10.56,10.64,101231,0
+CZR.US,D,20160126,000000,10.65,10.98,10.26,10.59,329724,0
+CZR.US,D,20160127,000000,10.57,10.69,10.425,10.48,97016,0
+CZR.US,D,20160128,000000,10.53,10.76,10.24,10.33,190560,0
+CZR.US,D,20160129,000000,10.32,10.55,10.19,10.32,206342,0
+CZR.US,D,20160201,000000,10.3,10.67,10.13,10.33,376311,0
+CZR.US,D,20160202,000000,10.25,10.48,10.08,10.33,232197,0
+CZR.US,D,20160203,000000,10.37,10.4,9.81,10.05,160017,0
+CZR.US,D,20160204,000000,10.04,10.14,9.86,9.95,101868,0
+CZR.US,D,20160205,000000,9.92,10.23,9.48,9.52,192559,0
+CZR.US,D,20160208,000000,9.39,9.51,8.94,9.5,188361,0
+CZR.US,D,20160209,000000,9.35,9.67,9.09,9.17,155176,0
+CZR.US,D,20160210,000000,9.25,9.5,9.22,9.25,115088,0
+CZR.US,D,20160211,000000,9.09,9.38,9.04,9.18,98970,0
+CZR.US,D,20160212,000000,9.37,9.45,9.14,9.23,109912,0
+CZR.US,D,20160216,000000,9.36,9.5,9.17,9.4,76888,0
+CZR.US,D,20160217,000000,9.42,9.73,9.35,9.65,128221,0
+CZR.US,D,20160218,000000,9.59,10.965,9.4,9.6,75985,0
+CZR.US,D,20160219,000000,9.58,10.02,9.47,9.57,51360,0
+CZR.US,D,20160222,000000,9.56,9.995,9.56,9.75,71904,0
+CZR.US,D,20160223,000000,9.67,9.87,9.49,9.53,66047,0
+CZR.US,D,20160224,000000,9.41,9.71,9.01,9.69,52197,0
+CZR.US,D,20160225,000000,9.69,10.225,9.2884,9.87,51677,0
+CZR.US,D,20160226,000000,9.86,10.1299,9.55,9.92,67126,0
+CZR.US,D,20160229,000000,9.89,10.25,9.89,10.01,165506,0
+CZR.US,D,20160301,000000,10.06,10.25,9.5,10.21,2108259,0
+CZR.US,D,20160302,000000,10.27,10.81,10.23,10.5,614481,0
+CZR.US,D,20160303,000000,10.6,10.66,10.29,10.5,154103,0
+CZR.US,D,20160304,000000,10.47,10.98,10.31,10.51,398728,0
+CZR.US,D,20160307,000000,10.56,11,10.49,10.6,271437,0
+CZR.US,D,20160308,000000,10.5,10.6,10.4632,10.5,101461,0
+CZR.US,D,20160309,000000,10.59,10.94,10.43,10.77,86523,0
+CZR.US,D,20160310,000000,10.79,11.1,10.67,11.03,168776,0
+CZR.US,D,20160311,000000,11.06,11.15,10.72,10.86,333455,0
+CZR.US,D,20160314,000000,10.97,11.09,10.79,10.8,421413,0
+CZR.US,D,20160315,000000,10.84,10.99,10.42,10.8,314044,0
+CZR.US,D,20160316,000000,10.81,11.54,10.81,11.01,799560,0
+CZR.US,D,20160317,000000,11.03,11.27,10.94,11,385185,0
+CZR.US,D,20160318,000000,11.12,11.39,10.84,10.98,534967,0
+CZR.US,D,20160321,000000,11,11.25,10.9,10.95,305117,0
+CZR.US,D,20160322,000000,10.9,11.02,10.81,10.84,186534,0
+CZR.US,D,20160323,000000,10.85,10.93,10.572,10.87,193731,0
+CZR.US,D,20160324,000000,10.79,11.11,10.74,10.88,143057,0
+CZR.US,D,20160328,000000,10.87,11.2,10.78,11.01,144332,0
+CZR.US,D,20160329,000000,10.95,11.58,10.95,11.54,183691,0
+CZR.US,D,20160330,000000,11.6,11.65,11.39,11.6,137492,0
+CZR.US,D,20160331,000000,11.57,11.6,11.42,11.44,110255,0
+CZR.US,D,20160401,000000,11.41,11.48,11.12,11.16,157196,0
+CZR.US,D,20160404,000000,11.13,11.52,11.0501,11.48,277593,0
+CZR.US,D,20160405,000000,11.39,11.77,11.34,11.7,155866,0
+CZR.US,D,20160406,000000,11.65,11.91,11.64,11.85,152216,0
+CZR.US,D,20160407,000000,11.89,12.0227,11.61,11.84,223484,0
+CZR.US,D,20160408,000000,11.9,12.25,11.79,12.23,206875,0
+CZR.US,D,20160411,000000,12.21,12.515,12.11,12.5,326241,0
+CZR.US,D,20160412,000000,12.49,12.7699,12.141,12.62,294638,0
+CZR.US,D,20160413,000000,12.74,13.21,12.37,12.67,291121,0
+CZR.US,D,20160414,000000,12.69,12.795,12.42,12.5,180602,0
+CZR.US,D,20160415,000000,12.47,12.78,12.47,12.72,224529,0
+CZR.US,D,20160418,000000,12.8,13.03,12.73,12.83,316213,0
+CZR.US,D,20160419,000000,12.9,13.05,12.82,12.95,318702,0
+CZR.US,D,20160420,000000,13,13.0999,12.5812,12.65,157804,0
+CZR.US,D,20160421,000000,12.59,12.682,12.33,12.54,289347,0
+CZR.US,D,20160422,000000,12.52,12.65,12.45,12.63,260058,0
+CZR.US,D,20160425,000000,12.67,12.68,12.44,12.61,195589,0
+CZR.US,D,20160426,000000,12.61,12.87,12.52,12.86,180319,0
+CZR.US,D,20160427,000000,12.85,12.99,12.55,12.78,132642,0
+CZR.US,D,20160428,000000,12.84,13.3,12.79,13.25,342014,0
+CZR.US,D,20160429,000000,13.28,13.3027,12.97,13.11,217612,0
+CZR.US,D,20160502,000000,13.15,13.3999,13.08,13.36,124581,0
+CZR.US,D,20160503,000000,13.34,13.43,12.888,13.21,169024,0
+CZR.US,D,20160504,000000,13.12,13.31,12.81,12.9,208176,0
+CZR.US,D,20160505,000000,12.96,13.3138,12.8,13.15,232590,0
+CZR.US,D,20160506,000000,12.55,13.51,12.51,13.43,311634,0
+CZR.US,D,20160509,000000,13.53,13.7,13.0801,13.6,243285,0
+CZR.US,D,20160510,000000,13.6,13.97,13.5,13.96,314602,0
+CZR.US,D,20160511,000000,13.99,14,13.75,13.82,282787,0
+CZR.US,D,20160512,000000,13.9,14.1349,13.4,13.79,201173,0
+CZR.US,D,20160513,000000,13.77,13.95,13.36,13.6,231516,0
+CZR.US,D,20160516,000000,13.58,13.95,13.5424,13.87,152790,0
+CZR.US,D,20160517,000000,13.87,13.93,13.19,13.37,177649,0
+CZR.US,D,20160518,000000,13.36,14,13.175,13.89,217504,0
+CZR.US,D,20160519,000000,13.8,13.99,13.49,13.74,97134,0
+CZR.US,D,20160520,000000,13.83,14.04,13.51,13.66,111701,0
+CZR.US,D,20160523,000000,13.65,13.68,13.28,13.32,206308,0
+CZR.US,D,20160524,000000,13.46,14.03,13.36,13.83,324625,0
+CZR.US,D,20160525,000000,13.88,14.22,13.82,13.95,157654,0
+CZR.US,D,20160526,000000,13.93,14.22,13.87,14.09,117903,0
+CZR.US,D,20160527,000000,14.13,14.4001,14.13,14.37,96092,0
+CZR.US,D,20160531,000000,14.51,15,14.406,14.9,484123,0
+CZR.US,D,20160601,000000,14.78,14.9799,14.52,14.8,765039,0
+CZR.US,D,20160602,000000,14.84,15.31,14.77,14.83,311068,0
+CZR.US,D,20160603,000000,14.91,14.91,14.68,14.85,229732,0
+CZR.US,D,20160606,000000,14.93,14.93,14.7201,14.87,134432,0
+CZR.US,D,20160607,000000,14.93,15.37,14.87,15.24,312049,0
+CZR.US,D,20160608,000000,15.31,15.36,15.14,15.22,135826,0
+CZR.US,D,20160609,000000,15.23,15.29,15.1,15.27,139671,0
+CZR.US,D,20160610,000000,15.13,15.27,14.865,15.12,154136,0
+CZR.US,D,20160613,000000,15.11,15.25,14.87,14.98,193211,0
+CZR.US,D,20160614,000000,14.9,15.0722,14.34,14.8,290660,0
+CZR.US,D,20160615,000000,14.9,14.9,14.73,14.75,159547,0
+CZR.US,D,20160616,000000,14.81,14.88,14.49,14.61,393206,0
+CZR.US,D,20160617,000000,14.54,14.87,14.27,14.37,339442,0
+CZR.US,D,20160620,000000,14.49,15.09,14.44,14.93,173550,0
+CZR.US,D,20160621,000000,14.96,14.97,14.5899,14.79,142681,0
+CZR.US,D,20160622,000000,14.75,14.9,14.69,14.7,82316,0
+CZR.US,D,20160623,000000,14.83,14.92,14.56,14.72,130802,0
+CZR.US,D,20160624,000000,13.93,14.67,13.45,14.54,218420,0
+CZR.US,D,20160627,000000,14.33,14.56,13.92,14.09,230488,0
+CZR.US,D,20160628,000000,14.13,14.344,14,14.31,148595,0
+CZR.US,D,20160629,000000,14.44,14.76,14.44,14.75,113938,0
+CZR.US,D,20160630,000000,14.82,15.23,14.78,15.195,291952,0
+CZR.US,D,20160701,000000,15.2,15.44,15.04,15.32,190838,0
+CZR.US,D,20160705,000000,15.32,15.6,14.824,14.97,119602,0
+CZR.US,D,20160706,000000,14.86,15.1,14.83,14.97,74358,0
+CZR.US,D,20160707,000000,15.02,15.12,14.703,14.86,119137,0
+CZR.US,D,20160708,000000,15.01,15.17,14.85,15.09,79831,0
+CZR.US,D,20160711,000000,15.11,15.36,14.9834,15.22,144759,0
+CZR.US,D,20160712,000000,15.29,15.33,15.04,15.16,136960,0
+CZR.US,D,20160713,000000,15.24,15.24,14.99,15.09,92636,0
+CZR.US,D,20160714,000000,15.2,15.2,14.85,14.87,123138,0
+CZR.US,D,20160715,000000,14.93,14.94,14.7,14.82,100130,0
+CZR.US,D,20160718,000000,14.75,14.89,14.625,14.66,172335,0
+CZR.US,D,20160719,000000,14.67,14.85,14.62,14.78,60433,0
+CZR.US,D,20160720,000000,14.77,14.82,14.31,14.54,204630,0
+CZR.US,D,20160721,000000,14.49,14.64,14.28,14.42,79389,0
+CZR.US,D,20160722,000000,14.37,14.6,14.32,14.53,51368,0
+CZR.US,D,20160725,000000,14.54,14.59,14.37,14.51,107878,0
+CZR.US,D,20160726,000000,14.5,14.79,14.46,14.53,85190,0
+CZR.US,D,20160727,000000,14.52,14.6,14.39,14.54,73206,0
+CZR.US,D,20160728,000000,14.57,14.59,14.41,14.46,81690,0
+CZR.US,D,20160729,000000,14.5,14.6,14.42,14.45,130958,0
+CZR.US,D,20160801,000000,14.46,14.46,14.09,14.39,180901,0
+CZR.US,D,20160802,000000,14.39,14.59,14.25,14.48,131626,0
+CZR.US,D,20160803,000000,14.48,14.5,14.2701,14.37,110052,0
+CZR.US,D,20160804,000000,14.35,14.69,14.35,14.48,195108,0
+CZR.US,D,20160805,000000,14.41,14.56,13.34,13.81,807928,0
+CZR.US,D,20160808,000000,14.5,15,14,14.32,305630,0
+CZR.US,D,20160809,000000,14.4,14.5,14.25,14.4,146213,0
+CZR.US,D,20160810,000000,14.49,14.5,14.24,14.32,132259,0
+CZR.US,D,20160811,000000,14.36,14.4396,13.94,13.97,212039,0
+CZR.US,D,20160812,000000,13.98,14.09,13.56,13.8,210980,0
+CZR.US,D,20160815,000000,13.99,14.2,13.95,13.97,138717,0
+CZR.US,D,20160816,000000,13.99,14,13.7,13.89,104301,0
+CZR.US,D,20160817,000000,13.89,13.91,13.59,13.59,206134,0
+CZR.US,D,20160818,000000,13.63,14,13.52,14,271529,0
+CZR.US,D,20160819,000000,14.2,14.4,13.96,14.29,250324,0
+CZR.US,D,20160822,000000,14.29,14.6,14.22,14.35,155902,0
+CZR.US,D,20160823,000000,14.47,14.68,14.28,14.38,58782,0
+CZR.US,D,20160824,000000,14.34,14.39,14.23,14.29,61351,0
+CZR.US,D,20160825,000000,14.25,14.38,14.05,14.13,150082,0
+CZR.US,D,20160826,000000,13.86,14.16,13.81,14.1,171532,0
+CZR.US,D,20160829,000000,14.17,14.29,13.675,13.97,249829,0
+CZR.US,D,20160830,000000,13.99,14.18,13.73,14,484093,0
+CZR.US,D,20160831,000000,14.01,14.09,13.8,13.96,246879,0
+CZR.US,D,20160901,000000,13.93,14.1884,13.79,14.11,181864,0
+CZR.US,D,20160902,000000,14.15,14.19,13.9,14.17,198155,0
+CZR.US,D,20160906,000000,14.26,14.4099,14.05,14.2,137193,0
+CZR.US,D,20160907,000000,14.25,14.54,14.22,14.51,150984,0
+CZR.US,D,20160908,000000,14.51,14.6,14.3,14.38,119785,0
+CZR.US,D,20160909,000000,14.31,14.38,13.99,14,158276,0
+CZR.US,D,20160912,000000,13.9,14.11,13.9,14.08,156560,0
+CZR.US,D,20160913,000000,14.05,14.11,13.9,13.95,130334,0
+CZR.US,D,20160914,000000,13.95,14.13,13.88,13.99,59092,0
+CZR.US,D,20160915,000000,14.03,14.36,13.9038,14.34,72001,0
+CZR.US,D,20160916,000000,14.36,14.43,14.1,14.25,239344,0
+CZR.US,D,20160919,000000,14.42,14.67,13.74,13.84,3749087,0
+CZR.US,D,20160920,000000,13.9,14.45,13.31,13.62,1325975,0
+CZR.US,D,20160921,000000,13.69,14.5,13.52,14.04,645161,0
+CZR.US,D,20160922,000000,14.15,14.66,13.98,14.62,651597,0
+CZR.US,D,20160923,000000,14.56,14.73,14.33,14.66,396327,0
+CZR.US,D,20160926,000000,14.66,15.2,14.54,14.89,413804,0
+CZR.US,D,20160927,000000,14.85,14.94,14.43,14.52,235899,0
+CZR.US,D,20160928,000000,14.52,14.724,14.19,14.34,383669,0
+CZR.US,D,20160929,000000,14.27,14.37,14.09,14.21,261606,0
+CZR.US,D,20160930,000000,14.19,14.47,13.95,14.06,489218,0
+CZR.US,D,20161003,000000,14.04,14.29,14.02,14.13,184788,0
+CZR.US,D,20161004,000000,14.13,14.372,14.07,14.17,283508,0
+CZR.US,D,20161005,000000,14.2,14.24,13.72,13.98,538635,0
+CZR.US,D,20161006,000000,13.95,14.25,13.84,14.18,346750,0
+CZR.US,D,20161007,000000,14.24,14.24,13.92,14.09,180052,0
+CZR.US,D,20161010,000000,14.05,14.35,14.05,14.3,297239,0
+CZR.US,D,20161011,000000,14.25,14.25,13.8,13.9,270775,0
+CZR.US,D,20161012,000000,13.95,14.05,13.775,13.825,210194,0
+CZR.US,D,20161013,000000,13.75,13.75,13.25,13.4,297510,0
+CZR.US,D,20161014,000000,13.35,13.55,12.8639,13.15,333273,0
+CZR.US,D,20161017,000000,13,13.2004,12.9,12.95,174118,0
+CZR.US,D,20161018,000000,13.05,13.1,12.75,12.8,231018,0
+CZR.US,D,20161019,000000,12.9,13.05,12.45,12.8,235737,0
+CZR.US,D,20161020,000000,12.75,12.85,12.55,12.75,252388,0
+CZR.US,D,20161021,000000,12.55,12.65,12.35,12.55,206556,0
+CZR.US,D,20161024,000000,12.5,12.8,12.5,12.55,111207,0
+CZR.US,D,20161025,000000,12.65,12.8,12.05,12.1,129681,0
+CZR.US,D,20161026,000000,12.05,12.15,11.85,12,295485,0
+CZR.US,D,20161027,000000,12.05,12.125,11.85,12.1,245382,0
+CZR.US,D,20161028,000000,12,12.35,12,12.05,202982,0
+CZR.US,D,20161031,000000,12.1,12.35,11.9,12.1,348372,0
+CZR.US,D,20161101,000000,12.05,12.3,11.7,11.8,284135,0
+CZR.US,D,20161102,000000,11.8,11.95,11.4,11.45,408268,0
+CZR.US,D,20161103,000000,11.5,11.6,10.95,11.05,598806,0
+CZR.US,D,20161104,000000,10.8,11.625,10.7,10.8,671663,0
+CZR.US,D,20161107,000000,10.95,11.2,10.75,10.8,351162,0
+CZR.US,D,20161108,000000,10.85,11.35,10.65,11.3,421181,0
+CZR.US,D,20161109,000000,11.15,11.85,11.1,11.65,328546,0
+CZR.US,D,20161110,000000,11.8,12.25,11.75,11.95,533076,0
+CZR.US,D,20161111,000000,11.95,12.7,11.8,12.6,546811,0
+CZR.US,D,20161114,000000,12.7,13.0125,12.3,12.85,683037,0
+CZR.US,D,20161115,000000,12.8,13.1,12.6,13,497529,0
+CZR.US,D,20161116,000000,13,13.25,12.875,13.15,245729,0
+CZR.US,D,20161117,000000,13.25,13.9,13.15,13.85,517840,0
+CZR.US,D,20161118,000000,13.95,14,13.5,13.55,335417,0
+CZR.US,D,20161121,000000,13.55,13.8,13.25,13.35,324229,0
+CZR.US,D,20161122,000000,13.4,13.75,13.3,13.4,422551,0
+CZR.US,D,20161123,000000,13.5,13.8,13.3,13.6,325432,0
+CZR.US,D,20161125,000000,13.55,13.575,13.25,13.45,106133,0
+CZR.US,D,20161128,000000,13.4,13.5,13.05,13.2,490236,0
+CZR.US,D,20161129,000000,13.1,13.6,13,13.35,561916,0
+CZR.US,D,20161130,000000,13.45,13.75,13.25,13.75,509610,0
+CZR.US,D,20161201,000000,13.75,15.25,13.65,15.25,1123396,0
+CZR.US,D,20161202,000000,15.15,16.2,14.85,15.2,1157207,0
+CZR.US,D,20161205,000000,15.25,16,15.1,15.75,697668,0
+CZR.US,D,20161206,000000,15.85,16.05,15.6336,15.95,478990,0
+CZR.US,D,20161207,000000,15.95,16.65,15.95,16.6,452807,0
+CZR.US,D,20161208,000000,16.55,16.85,16.45,16.575,448630,0
+CZR.US,D,20161209,000000,16.55,16.85,16.4,16.6,466357,0
+CZR.US,D,20161212,000000,16.65,16.65,15.95,16,371902,0
+CZR.US,D,20161213,000000,16.2,16.6,15.8,16.35,573468,0
+CZR.US,D,20161214,000000,16.3,16.6,16.2253,16.45,222206,0
+CZR.US,D,20161215,000000,16.4,16.8,16.3,16.4,308225,0
+CZR.US,D,20161216,000000,16.5,16.65,16.25,16.45,631223,0
+CZR.US,D,20161219,000000,16.35,16.65,16.3,16.5,383209,0
+CZR.US,D,20161220,000000,16.35,16.65,16.3,16.55,265768,0
+CZR.US,D,20161221,000000,16.45,16.8,16.45,16.7,334045,0
+CZR.US,D,20161222,000000,16.75,16.8,16.25,16.5,232857,0
+CZR.US,D,20161223,000000,16.45,16.65,16.35,16.55,181049,0
+CZR.US,D,20161227,000000,16.5,16.65,16.35,16.45,178869,0
+CZR.US,D,20161228,000000,16.5,16.6,16.3,16.55,262834,0
+CZR.US,D,20161229,000000,16.6,16.85,16.45,16.8,344234,0
+CZR.US,D,20161230,000000,16.75,17,16.5664,16.95,535403,0
+CZR.US,D,20170103,000000,17.1,17.5,16.55,17.05,481369,0
+CZR.US,D,20170104,000000,17.2,17.35,16.55,16.9,418372,0
+CZR.US,D,20170105,000000,16.85,17.15,16.4,16.65,211467,0
+CZR.US,D,20170106,000000,16.75,16.8,16.5,16.6,211902,0
+CZR.US,D,20170109,000000,16.2,16.45,15.65,16.1,860169,0
+CZR.US,D,20170110,000000,16.25,16.6,16.1,16.5,763472,0
+CZR.US,D,20170111,000000,16.6,16.75,16.2,16.7,459250,0
+CZR.US,D,20170112,000000,16.55,16.645,16.05,16.15,535603,0
+CZR.US,D,20170113,000000,16.25,16.5,15.9,16,225940,0
+CZR.US,D,20170117,000000,15.85,15.95,15.35,15.45,323987,0
+CZR.US,D,20170118,000000,15.5,16.2,15.4,15.8,427555,0
+CZR.US,D,20170119,000000,15.8,15.9,15.5,15.55,225847,0
+CZR.US,D,20170120,000000,15.55,15.7,15.35,15.5,189896,0
+CZR.US,D,20170123,000000,15.45,15.65,15.35,15.4,177720,0
+CZR.US,D,20170124,000000,15.4,16.05,15.4,15.9,207352,0
+CZR.US,D,20170125,000000,16.1,16.15,15.8,16,189070,0
+CZR.US,D,20170126,000000,15.95,16.2,15.45,15.5,188150,0
+CZR.US,D,20170127,000000,15.5,15.6,15.425,15.5,105605,0
+CZR.US,D,20170130,000000,15.35,15.35,14.9,15.1,191884,0
+CZR.US,D,20170131,000000,15.05,15.6,15,15.5,222329,0
+CZR.US,D,20170201,000000,15.55,15.8,15.45,15.6,287278,0
+CZR.US,D,20170202,000000,15.55,16,15.5,15.65,266211,0
+CZR.US,D,20170203,000000,15.7,16.15,15.65,16,457046,0
+CZR.US,D,20170206,000000,15.95,16.05,15.35,15.5,197498,0
+CZR.US,D,20170207,000000,15.6,15.85,15.3,15.4,210899,0
+CZR.US,D,20170208,000000,15.3,15.7,15.1,15.5,209052,0
+CZR.US,D,20170209,000000,15.55,15.725,15.4,15.6,95015,0
+CZR.US,D,20170210,000000,15.75,16.25,15.63,16.15,307672,0
+CZR.US,D,20170213,000000,16.15,16.35,16,16.25,280494,0
+CZR.US,D,20170214,000000,16.15,16.4,15.775,16,266457,0
+CZR.US,D,20170215,000000,15.9,16.8,15.9,16.6,599457,0
+CZR.US,D,20170216,000000,16.65,16.656,15.9,16.4,299414,0
+CZR.US,D,20170217,000000,16.4,16.55,16.2,16.55,164724,0
+CZR.US,D,20170221,000000,16.65,16.7,16.225,16.4,176973,0
+CZR.US,D,20170222,000000,16.35,16.65,16.25,16.4,146133,0
+CZR.US,D,20170223,000000,16.5,16.6,15.95,16.05,379863,0
+CZR.US,D,20170224,000000,15.9,16.25,15.9,16.1,138150,0
+CZR.US,D,20170227,000000,16.1,16.2001,15.9,16.15,120115,0
+CZR.US,D,20170228,000000,16.15,16.4,15.95,16.25,255146,0
+CZR.US,D,20170301,000000,16.45,17.325,16.4,17.15,597415,0
+CZR.US,D,20170302,000000,17.2,17.75,17.1,17.7,520065,0
+CZR.US,D,20170303,000000,17.7,18.3,17.7,18.2,1178053,0
+CZR.US,D,20170306,000000,18.25,18.325,17.95,18.05,701889,0
+CZR.US,D,20170307,000000,18,18.1,17.8,18,403866,0
+CZR.US,D,20170308,000000,18.15,18.55,17.85,18.1,371498,0
+CZR.US,D,20170309,000000,18.15,18.285,17.45,17.75,676757,0
+CZR.US,D,20170310,000000,17.8,18.45,17.55,18.05,634321,0
+CZR.US,D,20170313,000000,18.2,19,18.05,18.7,443942,0
+CZR.US,D,20170314,000000,18.7,19.3,18.4,19.15,376173,0
+CZR.US,D,20170315,000000,19.2,19.8,19.15,19.7,2034966,0
+CZR.US,D,20170316,000000,19.8,19.85,18.5,18.6,547334,0
+CZR.US,D,20170317,000000,18.6,19.2,18.55,18.85,563872,0
+CZR.US,D,20170320,000000,18.8,18.9,18.5,18.65,197736,0
+CZR.US,D,20170321,000000,18.65,18.8,17.55,17.6,469483,0
+CZR.US,D,20170322,000000,17.6,17.9999,17.4,17.55,294420,0
+CZR.US,D,20170323,000000,17.5,18,17.5,17.65,328100,0
+CZR.US,D,20170324,000000,17.65,18.05,17.5,17.7,208884,0
+CZR.US,D,20170327,000000,17.5,18.05,17.45,17.9,225113,0
+CZR.US,D,20170328,000000,17.9,18.9,17.75,18.9,657411,0
+CZR.US,D,20170329,000000,18.8,18.9,18.4,18.75,285518,0
+CZR.US,D,20170330,000000,18.75,19.05,18.45,18.95,199059,0
+CZR.US,D,20170331,000000,18.95,19.1,18.55,18.925,317774,0
+CZR.US,D,20170403,000000,18.8,18.95,18.6,18.875,273003,0
+CZR.US,D,20170404,000000,18.85,19.1,18.7,19.1,246098,0
+CZR.US,D,20170405,000000,19.2,19.3,18.625,18.8,467638,0
+CZR.US,D,20170406,000000,18.9,19.35,18.65,19.25,605305,0
+CZR.US,D,20170407,000000,19.2,19.3,19.1,19.2,290309,0
+CZR.US,D,20170410,000000,19.25,19.35,18.95,19.2,205617,0
+CZR.US,D,20170411,000000,19.25,19.7,19.052,19.6,395055,0
+CZR.US,D,20170412,000000,19.55,19.6,18.9,19.05,210175,0
+CZR.US,D,20170413,000000,19.05,19.075,18.35,18.5,261547,0
+CZR.US,D,20170417,000000,18.55,18.9,18.35,18.7,398262,0
+CZR.US,D,20170418,000000,18.7,18.8,18.019,18.6,532234,0
+CZR.US,D,20170419,000000,18.75,19.0999,18.45,18.8,626659,0
+CZR.US,D,20170420,000000,18.95,19.25,18.55,19.1,461958,0
+CZR.US,D,20170421,000000,19.1,19.1,18,18.4,632772,0
+CZR.US,D,20170424,000000,18.5,18.5,17.3,17.8,2341874,0
+CZR.US,D,20170425,000000,17.9,18.6,17.75,18.4,1574323,0
+CZR.US,D,20170426,000000,18.4,19.75,18.4,19.5,1243894,0
+CZR.US,D,20170427,000000,19.6,19.675,18.6,19.25,890372,0
+CZR.US,D,20170428,000000,18.9,19.55,18.65,19.125,849893,0
+CZR.US,D,20170501,000000,19.2,19.35,18.75,19.15,949051,0
+CZR.US,D,20170502,000000,19.2,19.525,18.9,19.3,809436,0
+CZR.US,D,20170503,000000,19.15,19.65,18.95,19.55,996982,0
+CZR.US,D,20170504,000000,19.6,19.85,19.175,19.55,908018,0
+CZR.US,D,20170505,000000,18.45,20.15,18.05,20,1279694,0
+CZR.US,D,20170508,000000,20,20.05,19.35,19.9,1588442,0
+CZR.US,D,20170509,000000,20,20.625,19.75,20.45,3036390,0
+CZR.US,D,20170510,000000,20.6,21.15,20.2501,20.9,1482980,0
+CZR.US,D,20170511,000000,20.8,21,20.2501,20.55,1090643,0
+CZR.US,D,20170512,000000,20.45,20.8426,20.2003,20.7,837452,0
+CZR.US,D,20170515,000000,20.75,20.85,20.475,20.7,979743,0
+CZR.US,D,20170516,000000,20.8,20.9,20.45,20.65,801449,0
+CZR.US,D,20170517,000000,20.3,20.55,20.05,20.225,913502,0
+CZR.US,D,20170518,000000,20.1,20.25,19.7499,19.95,1052469,0
+CZR.US,D,20170519,000000,20.1,20.175,19.7,19.7,759037,0
+CZR.US,D,20170522,000000,19.75,20.55,19.75,20.45,630493,0
+CZR.US,D,20170523,000000,20.55,20.8,20.2,20.55,1573241,0
+CZR.US,D,20170524,000000,20.55,20.8,20.55,20.8,470723,0
+CZR.US,D,20170525,000000,20.8,20.8,20.45,20.5,498793,0
+CZR.US,D,20170526,000000,20.5,20.8,20.3375,20.55,950605,0
+CZR.US,D,20170530,000000,20.55,20.7,20.4,20.7,392109,0
+CZR.US,D,20170531,000000,20.8,20.9,20.25,20.75,535918,0
+CZR.US,D,20170601,000000,20.8,20.95,20.45,20.85,394581,0
+CZR.US,D,20170602,000000,20.8,21,20.55,20.85,556618,0
+CZR.US,D,20170605,000000,20.8,21.05,20.5,20.85,430493,0
+CZR.US,D,20170606,000000,20.7,21.0875,20.525,20.95,535485,0
+CZR.US,D,20170607,000000,20.95,21.8,20.8,21.6,1518142,0
+CZR.US,D,20170608,000000,21.5,21.825,21.3,21.5,938967,0
+CZR.US,D,20170609,000000,21.5,21.65,21.225,21.25,486911,0
+CZR.US,D,20170612,000000,21.25,21.5,21.05,21.4,476272,0
+CZR.US,D,20170613,000000,21.55,21.75,21.4,21.55,449568,0
+CZR.US,D,20170614,000000,21.5,21.5,20.75,20.8,898729,0
+CZR.US,D,20170615,000000,20.6,21.5,20.1,20.45,642641,0
+CZR.US,D,20170616,000000,20.1,20.45,19.9,20.25,827391,0
+CZR.US,D,20170619,000000,20.4,20.9,20.3,20.75,624928,0
+CZR.US,D,20170620,000000,20.75,21,20.1,20.45,594913,0
+CZR.US,D,20170621,000000,20.45,20.65,20.2,20.5,499672,0
+CZR.US,D,20170622,000000,20.45,20.45,19.9,20.15,587909,0
+CZR.US,D,20170623,000000,20.2,20.4,19.9,20.25,1029048,0
+CZR.US,D,20170626,000000,20.3,20.55,20.001,20.4,839725,0
+CZR.US,D,20170627,000000,20.35,20.55,19.95,20,375940,0
+CZR.US,D,20170628,000000,20.05,20.5,19.9,20.45,1544055,0
+CZR.US,D,20170629,000000,20.55,20.55,19.55,19.65,609322,0
+CZR.US,D,20170630,000000,19.65,20.05,19.5,20,465741,0
+CZR.US,D,20170703,000000,20.1,20.125,19.625,19.8,266133,0
+CZR.US,D,20170705,000000,19.75,19.8,19.25,19.35,504565,0
+CZR.US,D,20170706,000000,19.15,19.75,19.1,19.15,330184,0
+CZR.US,D,20170707,000000,19.3,19.65,19.05,19.4,279188,0
+CZR.US,D,20170710,000000,19.45,19.85,19.1,19.3,269283,0
+CZR.US,D,20170711,000000,19.35,19.5,19.05,19.45,491640,0
+CZR.US,D,20170712,000000,19.6,19.7,19.35,19.55,541283,0
+CZR.US,D,20170713,000000,19.6,19.6,18.8,19.2,383043,0
+CZR.US,D,20170714,000000,19.15,19.325,18.95,19.3,328576,0
+CZR.US,D,20170717,000000,19.35,19.4,18.9,19.1,402990,0
+CZR.US,D,20170718,000000,19.1,19.7,18.95,19.5,1230618,0
+CZR.US,D,20170719,000000,19.6,19.9,19.5,19.8,425891,0
+CZR.US,D,20170720,000000,20,20.75,20,20.6,1325100,0
+CZR.US,D,20170721,000000,20.7,21,20.4,20.6,836371,0
+CZR.US,D,20170724,000000,20.6,21,20.525,20.9,1038620,0
+CZR.US,D,20170725,000000,21,21.05,20.65,20.95,890748,0
+CZR.US,D,20170726,000000,21,21,20.7,20.8,741986,0
+CZR.US,D,20170727,000000,20.85,21,20.2,20.25,549199,0
+CZR.US,D,20170728,000000,20.15,20.45,19.875,20,437635,0
+CZR.US,D,20170731,000000,20.15,20.525,19.95,20.4,807291,0
+CZR.US,D,20170801,000000,20.6,20.675,20.15,20.3,596864,0
+CZR.US,D,20170802,000000,20.25,20.65,19.95,20.6,534177,0
+CZR.US,D,20170803,000000,20.7,20.8,20.2,20.35,422014,0
+CZR.US,D,20170804,000000,20.4,20.4,20.1,20.3,253349,0
+CZR.US,D,20170807,000000,20.3,20.45,20.05,20.2,542240,0
+CZR.US,D,20170808,000000,20.25,20.25,19.8,19.95,590223,0
+CZR.US,D,20170809,000000,20.5,22.15,20.4,21.95,4852942,0
+CZR.US,D,20170810,000000,22.1,23,21.9,22.55,1535865,0
+CZR.US,D,20170811,000000,22.75,23.4,22.4,23.4,1362397,0
+CZR.US,D,20170814,000000,23.35,23.5,22.8,23.3,640049,0
+CZR.US,D,20170815,000000,23.25,23.3,22.2,22.75,869841,0
+CZR.US,D,20170816,000000,22.8,22.925,22.45,22.5,479072,0
+CZR.US,D,20170817,000000,22.45,22.7,22.05,22.1,415029,0
+CZR.US,D,20170818,000000,21.9,22.4,21.7,22.3,546155,0
+CZR.US,D,20170821,000000,22.2,22.6,22.1,22.5,454502,0
+CZR.US,D,20170822,000000,22.65,23.35,22.65,23.2,907833,0
+CZR.US,D,20170823,000000,23.05,23.25,22.85,23.05,417877,0
+CZR.US,D,20170824,000000,23.15,23.3,23.05,23.15,985357,0
+CZR.US,D,20170825,000000,23.3,23.35,23.025,23.25,711816,0
+CZR.US,D,20170828,000000,23.35,23.35,22.45,22.9,647392,0
+CZR.US,D,20170829,000000,22.7,22.9,22.25,22.7,522327,0
+CZR.US,D,20170830,000000,22.55,22.9,22.35,22.55,459886,0
+CZR.US,D,20170831,000000,22.75,23.25,22.7,23,668945,0
+CZR.US,D,20170901,000000,23.15,23.35,22.85,23.15,501550,0
+CZR.US,D,20170905,000000,23.15,24.15,23.15,23.85,1030175,0
+CZR.US,D,20170906,000000,23.95,23.975,23.15,23.7,943432,0
+CZR.US,D,20170907,000000,23.7,24.1,23.2975,23.8,592383,0
+CZR.US,D,20170908,000000,23.9,24.1,23.6,24.05,968645,0
+CZR.US,D,20170911,000000,24.1,24.975,24.1,24.7,1323332,0
+CZR.US,D,20170912,000000,24.65,25.35,24.65,25.25,1311026,0
+CZR.US,D,20170913,000000,25.15,25.3,24.75,24.85,1102290,0
+CZR.US,D,20170914,000000,24.9,25.2,24.45,24.6,1099953,0
+CZR.US,D,20170915,000000,24.7,25.05,24.55,24.8,2062514,0
+CZR.US,D,20170918,000000,24.85,25.4,24.85,25.275,1262521,0
+CZR.US,D,20170919,000000,25.25,25.55,25.075,25.3,902319,0
+CZR.US,D,20170920,000000,25.5,25.65,25.25,25.45,1134452,0
+CZR.US,D,20170921,000000,25.35,25.45,24.85,25.1,606854,0
+CZR.US,D,20170922,000000,25.15,25.15,24.65,24.725,717686,0
+CZR.US,D,20170925,000000,24.9,24.9,24.15,24.4,1192711,0
+CZR.US,D,20170926,000000,24.4,24.8,24.3,24.55,945878,0
+CZR.US,D,20170927,000000,24.65,25.3,24.5,25.2,615366,0
+CZR.US,D,20170928,000000,25.05,25.45,24.95,25.425,488006,0
+CZR.US,D,20170929,000000,25.5,25.975,25.325,25.65,1433526,0
+CZR.US,D,20171002,000000,25.55,26.025,25.35,25.9,941323,0
+CZR.US,D,20171003,000000,25.9,26.75,25.8,26.65,857281,0
+CZR.US,D,20171004,000000,26.5,26.95,25.955,26.75,638046,0
+CZR.US,D,20171005,000000,26.75,27.15,26.4,26.95,1073159,0
+CZR.US,D,20171006,000000,26.95,27.025,26.1,26.4,644628,0
+CZR.US,D,20171009,000000,26.4,26.7,25.675,26.1,1065175,0
+CZR.US,D,20171010,000000,26.3,26.45,25.55,26.1,1411830,0
+CZR.US,D,20171011,000000,26.2,26.6,25.95,26.35,812391,0
+CZR.US,D,20171012,000000,26.35,26.5,26.15,26.15,501141,0
+CZR.US,D,20171013,000000,26.3,26.5,26,26.2,606212,0
+CZR.US,D,20171016,000000,26.3,26.95,26.175,26.65,595979,0
+CZR.US,D,20171017,000000,26.65,26.7,26.225,26.5,536949,0
+CZR.US,D,20171018,000000,26.6,26.725,26.25,26.3,698074,0
+CZR.US,D,20171019,000000,26.05,26.05,25.65,25.8,540191,0
+CZR.US,D,20171020,000000,26.05,26.05,25.5,25.5,486422,0
+CZR.US,D,20171023,000000,25.45,25.725,24.65,25.25,934070,0
+CZR.US,D,20171024,000000,25.25,25.525,24.9,24.9,539093,0
+CZR.US,D,20171025,000000,24.75,25.1,24.4,24.8,982296,0
+CZR.US,D,20171026,000000,24.8,24.95,23.95,24.05,955321,0
+CZR.US,D,20171027,000000,24.275,25.35,24.275,25.25,1437535,0
+CZR.US,D,20171030,000000,25.1499,25.925,24.95,25.6,1268318,0
+CZR.US,D,20171031,000000,25.65,25.75,24.975,25.7,723796,0
+CZR.US,D,20171101,000000,25.7,26.25,25.3,25.8,702070,0
+CZR.US,D,20171102,000000,25.8,25.95,25.35,25.65,907504,0
+CZR.US,D,20171103,000000,27.2,30,26.65,28,3212932,0
+CZR.US,D,20171106,000000,28.2,29,28.05,28.6,1111958,0
+CZR.US,D,20171107,000000,28.5,29.025,28.1,28.95,1132436,0
+CZR.US,D,20171108,000000,29,29.45,28.55,29.3,913375,0
+CZR.US,D,20171109,000000,29.2,29.95,28.45,28.55,1271237,0
+CZR.US,D,20171110,000000,28.8,29.55,28.55,28.65,1112704,0
+CZR.US,D,20171113,000000,28.65,29,28.15,28.8,825205,0
+CZR.US,D,20171114,000000,28.7,29.45,28.35,29.05,845917,0
+CZR.US,D,20171115,000000,28.85,29.175,28.25,29,730836,0
+CZR.US,D,20171116,000000,29.1,29.7,29,29.25,920488,0
+CZR.US,D,20171117,000000,29.15,29.65,29.1,29.2,430072,0
+CZR.US,D,20171120,000000,29.2,30.15,29.1,29.65,1977405,0
+CZR.US,D,20171121,000000,29.75,29.8,29.25,29.4,381476,0
+CZR.US,D,20171122,000000,29.5,29.55,29.0665,29.25,426080,0
+CZR.US,D,20171124,000000,29.25,29.85,29.025,29.7,156722,0
+CZR.US,D,20171127,000000,29.55,30,29.35,29.75,711181,0
+CZR.US,D,20171128,000000,29.95,30.55,29.8,30.05,595640,0
+CZR.US,D,20171129,000000,30.15,30.6,29,29.425,720154,0
+CZR.US,D,20171130,000000,29.6,30.7,29.25,30.6,981882,0
+CZR.US,D,20171201,000000,30.5,30.9,30.1,30.6,495622,0
+CZR.US,D,20171204,000000,31,31.35,30.45,30.85,775231,0
+CZR.US,D,20171205,000000,30.7,31.475,30.55,31.35,1245990,0
+CZR.US,D,20171206,000000,31.15,31.5,30.85,31.25,1758495,0
+CZR.US,D,20171207,000000,31.15,31.85,30.9,31.85,610166,0
+CZR.US,D,20171208,000000,32.2,32.775,31.9,32.7,879369,0
+CZR.US,D,20171211,000000,33.1,33.4,32.8,33.3,874831,0
+CZR.US,D,20171212,000000,33.4,33.7,33.1,33.65,1026413,0
+CZR.US,D,20171213,000000,33.65,34.031,33.45,33.95,1113982,0
+CZR.US,D,20171214,000000,33.9,33.9,31.725,32.05,1477380,0
+CZR.US,D,20171215,000000,32.05,32.649,31.5,32.15,972857,0
+CZR.US,D,20171218,000000,32.55,33.65,32.4,33.6,840963,0
+CZR.US,D,20171219,000000,33.65,33.8267,33,33.4,714925,0
+CZR.US,D,20171220,000000,33.55,33.55,32.7,33,613149,0
+CZR.US,D,20171221,000000,33.25,33.4566,32.9,33.325,362784,0
+CZR.US,D,20171222,000000,33.25,33.5,33,33.2,364332,0
+CZR.US,D,20171226,000000,33.1,33.525,32.85,33.2,375917,0
+CZR.US,D,20171227,000000,33.3,33.95,32.85,33.9,349365,0
+CZR.US,D,20171228,000000,33.95,33.95,32.9,33,759423,0
+CZR.US,D,20171229,000000,33.05,33.2,32.225,33.15,558829,0
+CZR.US,D,20180102,000000,33.3,33.3,31.2,31.65,1157328,0
+CZR.US,D,20180103,000000,31.65,32,31.25,31.3,715281,0
+CZR.US,D,20180104,000000,31.6,32.125,31.4,32,706460,0
+CZR.US,D,20180105,000000,32.2,32.55,31.45,31.8,538314,0
+CZR.US,D,20180108,000000,31.8,33.099,31.25,31.75,373560,0
+CZR.US,D,20180109,000000,31.7,32.275,31.5,32.05,593423,0
+CZR.US,D,20180110,000000,32.05,32.55,31.775,32.25,391495,0
+CZR.US,D,20180111,000000,32.55,32.8,32.55,32.55,308901,0
+CZR.US,D,20180112,000000,32.7,32.975,32,32.35,1266048,0
+CZR.US,D,20180116,000000,32.6,33.2,31.8,32.1,366035,0
+CZR.US,D,20180117,000000,32.3,32.55,31.9,32,259412,0
+CZR.US,D,20180118,000000,31.95,32.1085,31.55,31.6,260102,0
+CZR.US,D,20180119,000000,32,33.2,31.4735,32.95,457997,0
+CZR.US,D,20180122,000000,32.9,33.75,32.5,33.6,406363,0
+CZR.US,D,20180123,000000,33.55,35.15,33.55,34,1577605,0
+CZR.US,D,20180124,000000,33.95,34.6,32.725,33.45,802951,0
+CZR.US,D,20180125,000000,33.7,34.05,32.8,32.95,443533,0
+CZR.US,D,20180126,000000,33.15,33.55,32.55,33.05,550987,0
+CZR.US,D,20180129,000000,32.8,33.075,31.9,32,612161,0
+CZR.US,D,20180130,000000,31.95,32.95,31.2,32.25,511321,0
+CZR.US,D,20180131,000000,32.6,35,32.6,34.55,1380495,0
+CZR.US,D,20180201,000000,34.45,35.3,34.35,34.65,723616,0
+CZR.US,D,20180202,000000,34.4,35.2,34,35,652445,0
+CZR.US,D,20180205,000000,34.75,34.75,33.1,33.75,930768,0
+CZR.US,D,20180206,000000,32.95,35,32,34.5,892157,0
+CZR.US,D,20180207,000000,34.5,34.7499,33.8,33.9,374514,0
+CZR.US,D,20180208,000000,33.85,33.95,31.8,31.95,606656,0
+CZR.US,D,20180209,000000,32.35,33.72,29.16,30.65,1891381,0
+CZR.US,D,20180212,000000,30.8,31.2,29.85,30.1,1019658,0
+CZR.US,D,20180213,000000,30.1,31.45,29.95,31.15,687145,0
+CZR.US,D,20180214,000000,30.8,32.6,30.8,32.3,533881,0
+CZR.US,D,20180215,000000,32.35,32.65,31.65,32.45,356753,0
+CZR.US,D,20180216,000000,32.35,33.6,32.35,33.5,730761,0
+CZR.US,D,20180220,000000,33.7,34.25,33.2,34.2,753114,0
+CZR.US,D,20180221,000000,33.65,34.25,32.1,32.55,1177777,0
+CZR.US,D,20180222,000000,32.6,32.75,31.4,32.15,809397,0
+CZR.US,D,20180223,000000,32,34.25,30.6,33.55,1127274,0
+CZR.US,D,20180226,000000,34.15,34.75,33.15,33.6,647139,0
+CZR.US,D,20180227,000000,33.9,34.65,33.45,33.9,1000500,0
+CZR.US,D,20180228,000000,33.95,34.7,33.65,34.1,650708,0
+CZR.US,D,20180301,000000,34.15,34.75,33.95,34.35,775608,0
+CZR.US,D,20180302,000000,33.95,34.5,33.7,34.25,517619,0
+CZR.US,D,20180305,000000,33.85,34.2,33.1,33.85,504301,0
+CZR.US,D,20180306,000000,33.85,35,33.65,34.35,1491131,0
+CZR.US,D,20180307,000000,34.25,35.45,34.25,35.25,882950,0
+CZR.US,D,20180308,000000,35.6,36.05,34.65,35.85,758290,0
+CZR.US,D,20180309,000000,35.95,38.45,35.95,37.65,1767802,0
+CZR.US,D,20180312,000000,37.65,38.2,36.8,37.15,599111,0
+CZR.US,D,20180313,000000,37.2,37.7,36.75,36.95,558966,0
+CZR.US,D,20180314,000000,37.3,37.9,36.8,37.7,571504,0
+CZR.US,D,20180315,000000,37.95,37.95,37.15,37.25,419155,0
+CZR.US,D,20180316,000000,38.1,38.3213,36.375,36.5,938766,0
+CZR.US,D,20180319,000000,36.1,36.4,35.2,35.55,713520,0
+CZR.US,D,20180320,000000,35.7,35.95,34.45,34.75,1010909,0
+CZR.US,D,20180321,000000,34.6,34.8,33.75,33.9,642923,0
+CZR.US,D,20180322,000000,33.75,34.5,33.2,33.2,488006,0
+CZR.US,D,20180323,000000,33.3,33.475,32.15,32.3,612651,0
+CZR.US,D,20180326,000000,32.8,33.75,32.6,33.6,815009,0
+CZR.US,D,20180327,000000,33.75,33.8,32.7,33,668472,0
+CZR.US,D,20180328,000000,32.95,33.15,32.25,32.45,926423,0
+CZR.US,D,20180329,000000,32.5,33.6,31.25,33,1310683,0
+CZR.US,D,20180402,000000,32.95,33.25,31.8,32.1,761773,0
+CZR.US,D,20180403,000000,32.7,33.95,32.05,33.8,927895,0
+CZR.US,D,20180404,000000,33.25,34.75,32.7,34.65,757627,0
+CZR.US,D,20180405,000000,34.9,35.5999,34.5,35.5,560503,0
+CZR.US,D,20180406,000000,35.3,35.9,33.85,34.4,501901,0
+CZR.US,D,20180409,000000,34.55,35.1,33.6,34.1,497466,0
+CZR.US,D,20180410,000000,34.7,35.05,34.3,34.6,481979,0
+CZR.US,D,20180411,000000,34.6,35.15,34.6,34.6,329077,0
+CZR.US,D,20180412,000000,34.85,35.725,34.65,35.5,459730,0
+CZR.US,D,20180413,000000,35.85,35.85,35.3,35.7,525625,0
+CZR.US,D,20180416,000000,39.85,43.15,39.6,41.5,3898289,0
+CZR.US,D,20180417,000000,42.2,42.2,40.65,41,884516,0
+CZR.US,D,20180418,000000,41.15,42.0432,40.9,41.3,556669,0
+CZR.US,D,20180419,000000,41.2,41.65,40.15,40.8,557631,0
+CZR.US,D,20180420,000000,40.65,41.025,40.25,40.4,468338,0
+CZR.US,D,20180423,000000,40.5,41.2,40.1,41.15,444781,0
+CZR.US,D,20180424,000000,41.15,41.649,39.8,40.1,769888,0
+CZR.US,D,20180425,000000,40.2,40.2,39.2,39.45,480290,0
+CZR.US,D,20180426,000000,40.7,41.4,40,40.25,477137,0
+CZR.US,D,20180427,000000,40,40.65,39.425,40.55,344519,0
+CZR.US,D,20180430,000000,40.9,41.65,40.3,40.5,590025,0
+CZR.US,D,20180501,000000,40.7,40.7663,39.9,40.3,475479,0
+CZR.US,D,20180502,000000,40.1,41.45,39.85,40.4,867940,0
+CZR.US,D,20180503,000000,40.55,40.6,39.2895,40,730193,0
+CZR.US,D,20180504,000000,40.8,43.95,39.7,42.5,1750620,0
+CZR.US,D,20180507,000000,42.85,43.55,42.05,42.15,679288,0
+CZR.US,D,20180508,000000,41.95,42.45,40.9,42.35,908912,0
+CZR.US,D,20180509,000000,42.25,42.8,41.3,42.25,492547,0
+CZR.US,D,20180510,000000,42.35,43.95,41.87,43.3,482046,0
+CZR.US,D,20180511,000000,43.1,43.5,41.7,42.2,443871,0
+CZR.US,D,20180514,000000,42.2,43.4,41.75,43.2,824160,0
+CZR.US,D,20180515,000000,43.1,43.65,42.55,43.1,567012,0
+CZR.US,D,20180516,000000,42.9,44.1,42.5,43.4,1305650,0
+CZR.US,D,20180517,000000,43.4,44.336,43.35,44.25,632275,0
+CZR.US,D,20180518,000000,44.35,44.7,43.8,44.4,460734,0
+CZR.US,D,20180521,000000,44.55,44.75,42.825,43.7,1201645,0
+CZR.US,D,20180522,000000,44,44.2,42.7,43.35,344413,0
+CZR.US,D,20180523,000000,43.1,43.5,42.7503,43,202545,0
+CZR.US,D,20180524,000000,42.95,44.1,42.4825,44,787675,0
+CZR.US,D,20180525,000000,43.8,44.75,43.8,44.5,447714,0
+CZR.US,D,20180529,000000,44.1,45,43.775,44.95,588611,0
+CZR.US,D,20180530,000000,45,45.95,44.85,45.35,1088804,0
+CZR.US,D,20180531,000000,45.9,45.9,44.8,45.2,539981,0
+CZR.US,D,20180601,000000,45.35,45.65,44.6,45.4,461196,0
+CZR.US,D,20180604,000000,45.8,45.8,44.925,45.05,360356,0
+CZR.US,D,20180605,000000,45.15,45.55,43.9,44.5,684479,0
+CZR.US,D,20180606,000000,44.35,45.35,44.15,45.35,340323,0
+CZR.US,D,20180607,000000,45.35,45.5,43.85,44.2,367197,0
+CZR.US,D,20180608,000000,44.05,44.85,43.45,43.45,409407,0
+CZR.US,D,20180611,000000,43.6,44.15,42.975,43.35,472469,0
+CZR.US,D,20180612,000000,43.85,46.45,43.7,45.9,1783657,0
+CZR.US,D,20180613,000000,45.85,46.3,43.3,43.5,1179004,0
+CZR.US,D,20180614,000000,43.5,43.85,42.45,42.85,855529,0
+CZR.US,D,20180615,000000,42.65,43.15,42.05,42.5,945218,0
+CZR.US,D,20180618,000000,42,43.85,41.15,43.15,1339296,0
+CZR.US,D,20180619,000000,43.05,43.9,42.15,43.15,627864,0
+CZR.US,D,20180620,000000,43.15,44.6,43.1,44.1,1254051,0
+CZR.US,D,20180621,000000,44.35,45.5,43.6,43.85,659229,0
+CZR.US,D,20180622,000000,43.95,44.3,43.25,44.25,2914001,0
+CZR.US,D,20180625,000000,43.8,44,41.1,41.4,1101645,0
+CZR.US,D,20180626,000000,41.2,41.95,41.2,41.5,459951,0
+CZR.US,D,20180627,000000,41.55,41.9,39.5,39.7,872120,0
+CZR.US,D,20180628,000000,39.4,40.05,38.6501,39.85,815281,0
+CZR.US,D,20180629,000000,39.65,40.5,38.85,39.1,1154929,0
+CZR.US,D,20180702,000000,39.1,39.4,38.2,38.6,1197753,0
+CZR.US,D,20180703,000000,38.6,40.075,38.25,39.55,389899,0
+CZR.US,D,20180705,000000,39.65,40.35,39.35,40.2,699871,0
+CZR.US,D,20180706,000000,40.5,41.65,40.325,41.2,590120,0
+CZR.US,D,20180709,000000,41.85,43,41.7,42.6,972351,0
+CZR.US,D,20180710,000000,42.5,43.75,42.5,43.05,1440448,0
+CZR.US,D,20180711,000000,42.65,44.7,42.55,43.8,1200832,0
+CZR.US,D,20180712,000000,44.15,45.7,43.5,45.6,1039122,0
+CZR.US,D,20180713,000000,45.45,46.85,45.1,46.25,1999978,0
+CZR.US,D,20180716,000000,46.5,46.5,44.4,44.85,775305,0
+CZR.US,D,20180717,000000,44.65,45.375,44.55,45,358272,0
+CZR.US,D,20180718,000000,45.2,45.4818,43.95,43.95,422688,0
+CZR.US,D,20180719,000000,43.75,44.5,43.25,44.4,398876,0
+CZR.US,D,20180720,000000,44.35,44.85,44.15,44.5,422158,0
+CZR.US,D,20180723,000000,44.55,44.65,43.75,44.6,583848,0
+CZR.US,D,20180724,000000,44.9,45.2,42.575,43.55,553043,0
+CZR.US,D,20180725,000000,43.6,44,43.15,43.7,375221,0
+CZR.US,D,20180726,000000,43.75,44.5,41.5,42.1,776742,0
+CZR.US,D,20180727,000000,42.35,43.2,40.65,41.4,645516,0
+CZR.US,D,20180730,000000,41.45,42.2,40.9,41.6,669836,0
+CZR.US,D,20180731,000000,41.55,43.5,41.35,42.85,464208,0
+CZR.US,D,20180801,000000,42.7,43.1,40.3,41.45,1025749,0
+CZR.US,D,20180802,000000,41.2,41.75,40.325,41.4,995594,0
+CZR.US,D,20180803,000000,43,45.1,42.5,43.7,1363362,0
+CZR.US,D,20180806,000000,44,44.05,42.35,42.55,682545,0
+CZR.US,D,20180807,000000,42.4,43,41.95,42.5,556919,0
+CZR.US,D,20180808,000000,43.05,43.525,42.6,43.05,842960,0
+CZR.US,D,20180809,000000,43.05,44.05,42.9,43.55,633303,0
+CZR.US,D,20180810,000000,43.2,44.25,43.1,43.5,435695,0
+CZR.US,D,20180813,000000,43.25,44,42.55,43.3,504385,0
+CZR.US,D,20180814,000000,43.5,44.325,43.25,43.8,533021,0
+CZR.US,D,20180815,000000,45.7,46,43.4,45.7,5268145,0
+CZR.US,D,20180816,000000,45.95,46.925,45.55,46.55,2582552,0
+CZR.US,D,20180817,000000,46.35,47.15,45.7,45.95,11806840,0
+CZR.US,D,20180820,000000,46.15,46.6,45.325,46.4,1376147,0
+CZR.US,D,20180821,000000,46.4,47.945,46.4,47.5,1915367,0
+CZR.US,D,20180822,000000,47.25,49.2,47.25,48.95,1464338,0
+CZR.US,D,20180823,000000,49,49.4,48.575,48.75,681321,0
+CZR.US,D,20180824,000000,48.95,49.95,48.85,49.75,929653,0
+CZR.US,D,20180827,000000,50,50,48.5,48.6,860081,0
+CZR.US,D,20180828,000000,48.9,49,47.4,48.35,898483,0
+CZR.US,D,20180829,000000,48.45,49,47.7,48.95,423277,0
+CZR.US,D,20180830,000000,49,49,47.775,48,676153,0
+CZR.US,D,20180831,000000,47.9,48.325,47.7,48.05,672505,0
+CZR.US,D,20180904,000000,48.2,48.975,46.8,46.9,905072,0
+CZR.US,D,20180905,000000,46.8,47.95,46.35,47.35,1512803,0
+CZR.US,D,20180906,000000,47.8,47.8,45.7,45.8,1056425,0
+CZR.US,D,20180907,000000,45.3,46.175,44.9501,45.35,1203287,0
+CZR.US,D,20180910,000000,45.65,46.2,45.1,45.95,853120,0
+CZR.US,D,20180911,000000,45.95,46.8,45.2,46.7,971938,0
+CZR.US,D,20180912,000000,46.75,48.15,46.3,47.95,711676,0
+CZR.US,D,20180913,000000,48.05,49.6,48.05,49,799654,0
+CZR.US,D,20180914,000000,49.15,49.85,47.95,48.85,1390564,0
+CZR.US,D,20180917,000000,48.8,49.25,47.5,47.85,806833,0
+CZR.US,D,20180918,000000,47.9,48.4,47.5,48.3,725697,0
+CZR.US,D,20180919,000000,48.45,49,47,47.3,640705,0
+CZR.US,D,20180920,000000,47.65,48.5,47.25,48.45,687544,0
+CZR.US,D,20180921,000000,48.4,48.65,47.65,48.2,1409390,0
+CZR.US,D,20180924,000000,47.85,48.55,47.3,48.35,634744,0
+CZR.US,D,20180925,000000,48.5,48.5,47.55,47.85,1480787,0
+CZR.US,D,20180926,000000,48.05,48.65,47.65,47.9,536250,0
+CZR.US,D,20180927,000000,47.75,48.7,47.35,48.6,674760,0
+CZR.US,D,20180928,000000,48.4,49.05,47.75,48.6,793068,0
+CZR.US,D,20181001,000000,48.98,49,47.84,48.61,911719,0
+CZR.US,D,20181002,000000,48.99,49.99,48.68,49.5,2042967,0
+CZR.US,D,20181003,000000,49.49,50.64,49.49,49.7,1220606,0
+CZR.US,D,20181004,000000,49.61,49.8,48.57,48.7,599023,0
+CZR.US,D,20181005,000000,49.02,49.0762,43.9,44.55,3087543,0
+CZR.US,D,20181008,000000,44.41,44.69,43.195,44.64,1935365,0
+CZR.US,D,20181009,000000,44.19,46.98,44.19,46.77,1145559,0
+CZR.US,D,20181010,000000,46.64,47.22,45.63,45.72,1248886,0
+CZR.US,D,20181011,000000,45.48,46.32,44.98,45.43,1004672,0
+CZR.US,D,20181012,000000,46.46,46.66,44.44,45.74,714417,0
+CZR.US,D,20181015,000000,45.62,46.33,44.76,45.7,396426,0
+CZR.US,D,20181016,000000,45.97,47.74,45.39,47.67,884268,0
+CZR.US,D,20181017,000000,47.64,48.79,46.42,47.44,1112028,0
+CZR.US,D,20181018,000000,47.2,47.91,46.74,47.26,1009867,0
+CZR.US,D,20181019,000000,47.28,47.7,44.1301,44.33,1393269,0
+CZR.US,D,20181022,000000,44.63,44.7612,41.63,41.73,1347377,0
+CZR.US,D,20181023,000000,41.15,41.175,38.91,40.04,2079038,0
+CZR.US,D,20181024,000000,40.04,40.21,37.86,37.94,2658121,0
+CZR.US,D,20181025,000000,38.21,39.605,37.94,39.37,2145052,0
+CZR.US,D,20181026,000000,38.65,39.0175,36.29,36.51,2069066,0
+CZR.US,D,20181029,000000,36.65,37.11,32.49,32.82,3330935,0
+CZR.US,D,20181030,000000,32.82,35.08,31.96,34.89,2777628,0
+CZR.US,D,20181031,000000,35.57,37.29,35.41,36.5,2003013,0
+CZR.US,D,20181101,000000,36.43,38.655,36.01,38.19,1453331,0
+CZR.US,D,20181102,000000,38.45,39.68,37.45,38.53,1153654,0
+CZR.US,D,20181105,000000,38.54,38.55,36.5,37,1021294,0
+CZR.US,D,20181106,000000,37.19,37.67,36.6601,37.25,649645,0
+CZR.US,D,20181107,000000,37.35,38.4,36.03,37.8,1005734,0
+CZR.US,D,20181108,000000,37.4,39.04,36.58,38.89,2542791,0
+CZR.US,D,20181109,000000,40.5,41.9,35.445,36.72,3545107,0
+CZR.US,D,20181112,000000,36.37,37.2,32.78,33.03,2074293,0
+CZR.US,D,20181113,000000,33.21,35.93,33.21,35,2866552,0
+CZR.US,D,20181114,000000,35.76,37.79,35.55,36.14,1748996,0
+CZR.US,D,20181115,000000,35.7,37.78,35.51,37.55,1357492,0
+CZR.US,D,20181116,000000,37.72,38.05,36.68,37.36,1196687,0
+CZR.US,D,20181119,000000,37.43,37.5,35.155,35.63,1042786,0
+CZR.US,D,20181120,000000,34.8,34.8,32.92,33.52,1620155,0
+CZR.US,D,20181121,000000,35.83,36.14,33.89,35.83,747485,0
+CZR.US,D,20181123,000000,35.25,36.86,35.25,35.85,258612,0
+CZR.US,D,20181126,000000,36.33,39.44,36.33,39.38,2054903,0
+CZR.US,D,20181127,000000,39.26,40.39,38.97,40.3,989020,0
+CZR.US,D,20181128,000000,40.58,43.13,40.45,43,1273041,0
+CZR.US,D,20181129,000000,42.78,43.975,41.87,43.91,1356012,0
+CZR.US,D,20181130,000000,43.68,44.29,42.98,43.98,1070460,0
+CZR.US,D,20181203,000000,44.77,45.58,41.94,42.53,1692248,0
+CZR.US,D,20181204,000000,42.69,43.02,40.64,40.95,1220017,0
+CZR.US,D,20181206,000000,39.93,40.66,38.9,40.27,957558,0
+CZR.US,D,20181207,000000,40.29,40.95,37.72,38.37,753007,0
+CZR.US,D,20181210,000000,38.22,39.465,37.49,38.5,819836,0
+CZR.US,D,20181211,000000,39.47,39.92,37.54,37.57,766848,0
+CZR.US,D,20181212,000000,38.16,40.03,38.16,39.28,837281,0
+CZR.US,D,20181213,000000,39.68,39.99,37.37,37.41,624066,0
+CZR.US,D,20181214,000000,36,37.23,36,36.44,1195879,0
+CZR.US,D,20181217,000000,36.44,38.2,35.11,37.08,1140268,0
+CZR.US,D,20181218,000000,37.57,38.55,36.59,37.06,907832,0
+CZR.US,D,20181219,000000,38.15,39.03,34.92,35.09,1302211,0
+CZR.US,D,20181220,000000,35.16,35.95,33.94,34.53,1797124,0
+CZR.US,D,20181221,000000,34.63,35.45,33.36,33.53,2169778,0
+CZR.US,D,20181224,000000,32.75,33.34,31.865,32.3,711760,0
+CZR.US,D,20181226,000000,32.65,35.38,32.495,35.28,781439,0
+CZR.US,D,20181227,000000,33.71,35.45,33.26,35.44,686164,0
+CZR.US,D,20181228,000000,35.65,36.52,34.81,35.74,777562,0
+CZR.US,D,20181231,000000,36.08,36.7,34.76,36.21,813825,0
+CZR.US,D,20190102,000000,35.43,38.24,34.64,37.95,830481,0
+CZR.US,D,20190103,000000,37.31,38.42,36.72,37.38,856193,0
+CZR.US,D,20190104,000000,38.28,39.58,36.8703,39.45,1066466,0
+CZR.US,D,20190107,000000,39.87,41.18,39.22,40.8,1084508,0
+CZR.US,D,20190108,000000,41.27,42.2,40.57,42.18,855930,0
+CZR.US,D,20190109,000000,42.38,42.73,41.11,42.15,1580627,0
+CZR.US,D,20190110,000000,41.95,42.8,41.28,42.68,1117068,0
+CZR.US,D,20190111,000000,42.42,43.34,41.89,42.85,1062669,0
+CZR.US,D,20190114,000000,42.52,42.83,41.78,42.06,611079,0
+CZR.US,D,20190115,000000,42.07,42.33,41.196,42.04,1001756,0
+CZR.US,D,20190116,000000,42.15,43.26,42.07,42.69,774888,0
+CZR.US,D,20190117,000000,42.25,43.3,41.27,42.94,997255,0
+CZR.US,D,20190118,000000,42.86,44.6,42.01,44.38,1644786,0
+CZR.US,D,20190122,000000,44.22,44.68,42.86,43.66,878623,0
+CZR.US,D,20190123,000000,43.86,44.51,42.94,43.33,731325,0
+CZR.US,D,20190124,000000,43.41,44.69,43.37,43.73,770386,0
+CZR.US,D,20190125,000000,44.28,44.69,43.98,44.39,647664,0
+CZR.US,D,20190128,000000,43.9,45,43.37,44.56,845943,0
+CZR.US,D,20190129,000000,44.67,44.98,44.07,44.11,482281,0
+CZR.US,D,20190130,000000,44.54,45.25,44.35,44.91,806229,0
+CZR.US,D,20190131,000000,44.97,46.68,44.73,46.62,1072038,0
+CZR.US,D,20190201,000000,46.66,47.28,45.84,46.38,802784,0
+CZR.US,D,20190204,000000,46.74,47.31,46.07,46.78,614618,0
+CZR.US,D,20190205,000000,46.79,47.16,45.69,46.64,652393,0
+CZR.US,D,20190206,000000,46.71,47.28,46.3736,46.93,405821,0
+CZR.US,D,20190207,000000,46.4,46.86,45.47,46.46,682966,0
+CZR.US,D,20190208,000000,46.14,46.77,44.8905,45.84,550642,0
+CZR.US,D,20190211,000000,46.07,46.66,45.405,46.56,584880,0
+CZR.US,D,20190212,000000,46.9,47.5,46.57,47.42,499873,0
+CZR.US,D,20190213,000000,47.77,48.14,46.91,47.7,562690,0
+CZR.US,D,20190214,000000,47.25,47.88,46.42,47.52,1293977,0
+CZR.US,D,20190215,000000,47.74,48.545,47.18,47.68,680495,0
+CZR.US,D,20190219,000000,47.67,48.17,47.48,47.87,426220,0
+CZR.US,D,20190220,000000,48.02,48.19,47.15,47.44,447107,0
+CZR.US,D,20190221,000000,47.45,48.07,46.83,47.35,488861,0
+CZR.US,D,20190222,000000,47.3,48.71,47.3,48.66,518849,0
+CZR.US,D,20190225,000000,48.94,49.24,48.04,48.09,634918,0
+CZR.US,D,20190226,000000,47.94,48.22,47.26,47.46,875093,0
+CZR.US,D,20190227,000000,47.25,47.745,46.97,47.48,1012043,0
+CZR.US,D,20190228,000000,45.96,50.97,45.96,48.21,2767454,0
+CZR.US,D,20190301,000000,48.41,48.83,46.87,47.96,794096,0
+CZR.US,D,20190304,000000,48.02,48.4,46.32,46.77,711599,0
+CZR.US,D,20190305,000000,46.9,46.93,45.5,45.96,776332,0
+CZR.US,D,20190306,000000,46.01,46.51,44.89,45,610466,0
+CZR.US,D,20190307,000000,44.86,44.86,43.76,44.52,739012,0
+CZR.US,D,20190308,000000,44.07,46.01,43.8,45.78,825201,0
+CZR.US,D,20190311,000000,45.86,47.83,45.86,47.71,762971,0
+CZR.US,D,20190312,000000,47.61,47.86,46.66,46.7,493541,0
+CZR.US,D,20190313,000000,46.92,47.59,46.41,46.44,634011,0
+CZR.US,D,20190314,000000,46.48,46.49,45.11,46.39,595359,0
+CZR.US,D,20190315,000000,46.51,47.61,46.09,46.5,997726,0
+CZR.US,D,20190318,000000,47.05,47.17,44.82,45.6,1762779,0
+CZR.US,D,20190319,000000,45.63,46.83,45.5,46.16,749669,0
+CZR.US,D,20190320,000000,46.1,48.35,46.1,48.19,1363345,0
+CZR.US,D,20190321,000000,48.08,50.56,47.8079,50.07,1074401,0
+CZR.US,D,20190322,000000,49.95,50.15,48.49,49.66,1032562,0
+CZR.US,D,20190325,000000,49.66,50.69,49.11,49.74,641397,0
+CZR.US,D,20190326,000000,50.02,51.05,48.6,49.15,659104,0
+CZR.US,D,20190327,000000,49.12,49.12,46.67,48,704027,0
+CZR.US,D,20190328,000000,48.29,48.9178,46.74,46.96,1221691,0
+CZR.US,D,20190329,000000,47.34,48.25,46.17,46.69,1959179,0
+CZR.US,D,20190401,000000,47.22,48.73,46.955,48.58,919073,0
+CZR.US,D,20190402,000000,48.43,48.79,47.3307,47.87,826595,0
+CZR.US,D,20190403,000000,48.4,48.6001,47.51,47.59,400139,0
+CZR.US,D,20190404,000000,47.5,48.38,47.5,47.92,472314,0
+CZR.US,D,20190405,000000,48.05,48.99,48.05,48.61,431021,0
+CZR.US,D,20190408,000000,48.54,48.71,47.73,48.19,505023,0
+CZR.US,D,20190409,000000,47.98,48.008,46.96,47.19,438047,0
+CZR.US,D,20190410,000000,47.25,48.72,47.21,48.32,405649,0
+CZR.US,D,20190411,000000,48.55,49.5,48.27,48.97,557174,0
+CZR.US,D,20190412,000000,49.17,49.73,48.64,49.62,650483,0
+CZR.US,D,20190415,000000,49.48,49.62,48,49.23,640497,0
+CZR.US,D,20190416,000000,48.9,49.73,48.25,49.58,636932,0
+CZR.US,D,20190417,000000,49.63,50.36,49.3175,50.03,665856,0
+CZR.US,D,20190418,000000,49.88,50.42,49.01,50.06,874561,0
+CZR.US,D,20190422,000000,49.62,50.13,49.281,49.83,383305,0
+CZR.US,D,20190423,000000,50.04,50.94,49.78,50.64,619550,0
+CZR.US,D,20190424,000000,50.52,50.94,50.11,50.6,348018,0
+CZR.US,D,20190425,000000,50.69,51,49.13,49.85,496904,0
+CZR.US,D,20190426,000000,49.97,51.14,49.5,50.98,339394,0
+CZR.US,D,20190429,000000,50.86,51.67,50.57,50.59,700020,0
+CZR.US,D,20190430,000000,50.45,50.5,48.81,49.37,564665,0
+CZR.US,D,20190501,000000,49.77,49.86,47.73,47.83,806686,0
+CZR.US,D,20190502,000000,48.01,48.85,47.0971,48.34,1049904,0
+CZR.US,D,20190503,000000,50.01,50.07,47.21,49.65,1121622,0
+CZR.US,D,20190506,000000,48.21,49.09,47.76,48.4,1514493,0
+CZR.US,D,20190507,000000,47.7,48,45.7,46.45,865212,0
+CZR.US,D,20190508,000000,46.28,47.55,45.87,47.26,472158,0
+CZR.US,D,20190509,000000,46.57,48.1,45.63,47.81,578993,0
+CZR.US,D,20190510,000000,47.45,48.55,46.18,48.27,511262,0
+CZR.US,D,20190513,000000,46.63,47.31,45.82,46.14,530648,0
+CZR.US,D,20190514,000000,46.41,46.81,45.83,46.44,485981,0
+CZR.US,D,20190515,000000,45.87,48.72,45.41,48.22,665252,0
+CZR.US,D,20190516,000000,48.22,49.64,48.22,48.7,449057,0
+CZR.US,D,20190517,000000,48.19,49.47,48.1401,48.46,589593,0
+CZR.US,D,20190520,000000,47.84,49.275,47.51,49.08,713966,0
+CZR.US,D,20190521,000000,49.27,50.23,48.83,49.02,513116,0
+CZR.US,D,20190522,000000,48.74,49.35,48,48.39,344242,0
+CZR.US,D,20190523,000000,47.67,48.88,47.35,48.59,495624,0
+CZR.US,D,20190524,000000,49.01,49.57,48.02,48.11,362061,0
+CZR.US,D,20190528,000000,48.37,48.92,47.7,48.06,506059,0
+CZR.US,D,20190529,000000,47.75,50.175,47.5777,49.88,875650,0
+CZR.US,D,20190530,000000,50.19,50.23,48.45,49.56,659888,0
+CZR.US,D,20190531,000000,48.77,50.88,48.31,49.17,950813,0
+CZR.US,D,20190603,000000,48.81,48.98,45.62,46.05,959603,0
+CZR.US,D,20190604,000000,46.84,48.24,46.08,48.15,870286,0
+CZR.US,D,20190605,000000,48.89,49.33,47.43,49.26,558411,0
+CZR.US,D,20190606,000000,49.43,49.84,48.44,49.78,451945,0
+CZR.US,D,20190607,000000,51,52.49,50.5,52.06,1576015,0
+CZR.US,D,20190610,000000,52.25,53.21,51.87,52.17,796447,0
+CZR.US,D,20190611,000000,52.98,53.07,51.27,52.18,423885,0
+CZR.US,D,20190612,000000,51.96,52.43,50.27,51.58,595814,0
+CZR.US,D,20190613,000000,52,52.94,51.815,52.34,588402,0
+CZR.US,D,20190614,000000,51.89,52.47,51.63,51.7,655575,0
+CZR.US,D,20190617,000000,52.11,53.39,51.18,53.18,693894,0
+CZR.US,D,20190618,000000,54.04,54.415,52.39,53.02,682789,0
+CZR.US,D,20190619,000000,53.22,53.5034,52.61,53.27,490615,0
+CZR.US,D,20190620,000000,54.21,54.99,52.1,52.72,720263,0
+CZR.US,D,20190621,000000,52,52.44,50.96,51.22,1189751,0
+CZR.US,D,20190624,000000,46.51,47.66,43.9,45.77,19359308,0
+CZR.US,D,20190625,000000,45.77,45.77,43.04,43.81,8504654,0
+CZR.US,D,20190626,000000,44.39,45.4888,43.64,43.9,3925813,0
+CZR.US,D,20190627,000000,43.88,45.07,43.85,44.72,4093530,0
+CZR.US,D,20190628,000000,44.6051,46.78,43.58,46.07,3917940,0
+CZR.US,D,20190701,000000,47.29,48.02,46.84,47.64,4202933,0
+CZR.US,D,20190702,000000,47.62,48.61,47.17,48.39,2295846,0
+CZR.US,D,20190703,000000,48.81,49.12,48.3586,49.02,1038626,0
+CZR.US,D,20190705,000000,48.94,49.93,48.61,49.57,1299849,0
+CZR.US,D,20190708,000000,49.29,49.46,48.48,48.79,1448271,0
+CZR.US,D,20190709,000000,48.39,48.72,47.73,48.19,3494629,0
+CZR.US,D,20190710,000000,48.34,48.81,47.24,47.35,2126318,0
+CZR.US,D,20190711,000000,47.24,47.66,45.21,45.54,2404109,0
+CZR.US,D,20190712,000000,45.64,45.995,44.87,45.56,1908178,0
+CZR.US,D,20190715,000000,45.53,46.58,45.35,45.57,861317,0
+CZR.US,D,20190716,000000,45.58,46.72,45.51,46.56,1332289,0
+CZR.US,D,20190717,000000,46.57,46.76,45.56,45.73,1280708,0
+CZR.US,D,20190718,000000,45.48,46.11,45.15,45.48,1503899,0
+CZR.US,D,20190719,000000,45.36,45.69,44.39,44.52,1732056,0
+CZR.US,D,20190722,000000,44.44,44.99,43.5,43.71,1262063,0
+CZR.US,D,20190723,000000,43.95,44.215,43.41,44.07,1209682,0
+CZR.US,D,20190724,000000,43.66,45.47,43.41,45.4,1316021,0
+CZR.US,D,20190725,000000,45.07,45.87,44.33,44.44,759893,0
+CZR.US,D,20190726,000000,44.87,45.88,44.6268,45.83,1012207,0
+CZR.US,D,20190729,000000,45.09,45.87,44.7823,45.09,1033970,0
+CZR.US,D,20190730,000000,44.85,46.885,44.5,46.71,1713468,0
+CZR.US,D,20190731,000000,46.96,47.1,44.33,45.12,2959948,0
+CZR.US,D,20190801,000000,45.15,46.31,43.71,44,1792513,0
+CZR.US,D,20190802,000000,43.61,43.83,42.22,43.13,1247650,0
+CZR.US,D,20190805,000000,42.12,42.4009,40.97,41.71,2679162,0
+CZR.US,D,20190806,000000,41.12,42.4,39.6,40.45,3587586,0
+CZR.US,D,20190807,000000,40.04,41.93,39.46,40.65,2583315,0
+CZR.US,D,20190808,000000,41,42.07,39.99,40.79,1620539,0
+CZR.US,D,20190809,000000,40.42,41.13,40.25,40.38,883915,0
+CZR.US,D,20190812,000000,40.09,40.26,39.23,39.27,1520614,0
+CZR.US,D,20190813,000000,39.96,40.87,39.7,40.56,993839,0
+CZR.US,D,20190814,000000,39.65,39.91,38.9,39.46,1312473,0
+CZR.US,D,20190815,000000,39.74,39.97,38.68,39.25,1301097,0
+CZR.US,D,20190816,000000,39.62,40.22,39.27,40.03,1011682,0
+CZR.US,D,20190819,000000,41.12,41.16,39.69,39.73,967352,0
+CZR.US,D,20190820,000000,39.49,40.16,39.49,39.99,891107,0
+CZR.US,D,20190821,000000,40.48,41.05,39.935,40.62,920147,0
+CZR.US,D,20190822,000000,40.86,41.34,39.99,40.04,671919,0
+CZR.US,D,20190823,000000,39.59,39.91,37.86,37.88,1910735,0
+CZR.US,D,20190826,000000,38.35,39.25,37.61,39.03,802641,0
+CZR.US,D,20190827,000000,39.3,39.86,37.22,37.31,1389027,0
+CZR.US,D,20190828,000000,37.3,38.67,36.2,38.1,1005117,0
+CZR.US,D,20190829,000000,38.36,39.04,38.265,38.7,1427269,0
+CZR.US,D,20190830,000000,38.87,39.105,38,38.51,686168,0
+CZR.US,D,20190903,000000,37.55,38.05,35.41,35.42,2661532,0
+CZR.US,D,20190904,000000,36.84,38.07,36.07,38.05,3243173,0
+CZR.US,D,20190905,000000,38.86,39.51,38.62,39.05,1312888,0
+CZR.US,D,20190906,000000,39,39.62,38.63,39,1553094,0
+CZR.US,D,20190909,000000,39.05,39.59,39.05,39.49,1873014,0
+CZR.US,D,20190910,000000,39.1,41.41,38.9,40.74,2089824,0
+CZR.US,D,20190911,000000,40.91,43.58,40.83,42.6,3333066,0
+CZR.US,D,20190912,000000,42.83,43.23,41.34,42.91,1364143,0
+CZR.US,D,20190913,000000,43.03,43.94,42.55,43.25,1165353,0
+CZR.US,D,20190916,000000,42.96,43.71,42.39,43.33,1033323,0
+CZR.US,D,20190917,000000,43.12,43.12,42.16,42.98,1003844,0
+CZR.US,D,20190918,000000,42.8,43.6457,42.7,43.31,1068669,0
+CZR.US,D,20190919,000000,43.52,43.73,42.8,42.99,1323344,0
+CZR.US,D,20190920,000000,42.97,43.98,42.45,43.18,1747219,0
+CZR.US,D,20190923,000000,43.02,43.78,42.53,42.6,1392441,0
+CZR.US,D,20190924,000000,42.7,42.8963,40.6,41.24,1758068,0
+CZR.US,D,20190925,000000,40.84,40.96,39.64,40.45,1358065,0
+CZR.US,D,20190926,000000,40.21,40.26,38.19,39.48,2238606,0
+CZR.US,D,20190927,000000,39.46,39.78,38.29,38.56,1266879,0
+CZR.US,D,20190930,000000,38.59,40.1,38.18,39.87,1728235,0
+CZR.US,D,20191001,000000,39.91,41.1,38.43,40.08,1142230,0
+CZR.US,D,20191002,000000,39.82,39.96,38.85,39.84,1156401,0
+CZR.US,D,20191003,000000,39.81,40.17,38.56,39.31,2094210,0
+CZR.US,D,20191004,000000,39.38,39.6,38.42,39.1,1426225,0
+CZR.US,D,20191007,000000,38.895,40.07,37.95,39.82,1115455,0
+CZR.US,D,20191008,000000,39.1,39.85,38.6423,38.97,3473598,0
+CZR.US,D,20191009,000000,39.18,39.5,38.86,39.09,850298,0
+CZR.US,D,20191010,000000,39.27,40.315,38.83,40.06,1525451,0
+CZR.US,D,20191011,000000,40.79,42.32,40.65,42.21,2176832,0
+CZR.US,D,20191014,000000,42.18,42.55,41.5,42.37,842083,0
+CZR.US,D,20191015,000000,42.67,43.28,42.26,42.86,1598346,0
+CZR.US,D,20191016,000000,42.58,43.1,41.37,42.81,1354485,0
+CZR.US,D,20191017,000000,43.13,43.18,42.53,42.9,1332447,0
+CZR.US,D,20191018,000000,42.78,43.33,42.44,43.04,1836276,0
+CZR.US,D,20191021,000000,43.45,43.54,42.58,43.4,847410,0
+CZR.US,D,20191022,000000,43.61,43.945,43.15,43.59,1123994,0
+CZR.US,D,20191023,000000,43.49,43.94,42.76,43.9,1295336,0
+CZR.US,D,20191024,000000,44.06,44.58,43.97,44.33,1310413,0
+CZR.US,D,20191025,000000,44.22,45.26,44.03,45.03,2035893,0
+CZR.US,D,20191028,000000,45.03,45.45,44.87,45.08,749399,0
+CZR.US,D,20191029,000000,44.73,45.23,44.71,44.87,964454,0
+CZR.US,D,20191030,000000,44.64,45.12,43.55,44.35,917296,0
+CZR.US,D,20191031,000000,44.5,44.84,43.4,44.77,1956020,0
+CZR.US,D,20191101,000000,45.02,46.11,44.33,46.06,1245384,0
+CZR.US,D,20191104,000000,46.45,47.065,46.1,46.84,1978677,0
+CZR.US,D,20191105,000000,47.09,47.14,46.07,46.16,1412476,0
+CZR.US,D,20191106,000000,47.5,47.5,46.13,46.91,2005730,0
+CZR.US,D,20191107,000000,47.5,50.49,47,50.43,3559164,0
+CZR.US,D,20191108,000000,50.48,51.17,49.7,50.08,1720460,0
+CZR.US,D,20191111,000000,49.65,51.56,49.5144,51.5,1247657,0
+CZR.US,D,20191112,000000,51.42,52.05,50.8775,50.98,922934,0
+CZR.US,D,20191113,000000,50.8,51.19,50.1,50.78,1088403,0
+CZR.US,D,20191114,000000,50.8,51.62,50.64,51.17,989279,0
+CZR.US,D,20191115,000000,51.5,52.11,50.88,52.06,1386291,0
+CZR.US,D,20191118,000000,52.3,53.51,52.3,53.4,1364662,0
+CZR.US,D,20191119,000000,54.05,54.4631,53.23,53.65,1669630,0
+CZR.US,D,20191120,000000,53.61,54.32,52.55,53.42,1546384,0
+CZR.US,D,20191121,000000,53.67,53.67,52.78,53.15,1495651,0
+CZR.US,D,20191122,000000,53.54,53.77,52.65,53,926836,0
+CZR.US,D,20191125,000000,53.3,54.44,53.3,54.09,1060175,0
+CZR.US,D,20191126,000000,54.01,54.33,53.58,53.68,1446716,0
+CZR.US,D,20191127,000000,53.87,54.03,53.45,53.83,749045,0
+CZR.US,D,20191129,000000,53.75,54.07,53.22,53.51,441860,0
+CZR.US,D,20191202,000000,53.46,53.94,52.5,52.7,1111874,0
+CZR.US,D,20191203,000000,52,52.815,51.39,52.71,1251829,0
+CZR.US,D,20191204,000000,52.84,52.96,52.4,52.7,1330079,0
+CZR.US,D,20191205,000000,52.97,52.97,51.71,51.89,1144776,0
+CZR.US,D,20191206,000000,52.65,53.65,52.2,53.555,941777,0
+CZR.US,D,20191209,000000,53.07,53.55,52.45,52.92,1333690,0
+CZR.US,D,20191210,000000,52.75,52.98,52.51,52.75,791013,0
+CZR.US,D,20191211,000000,52.93,53.75,52.45,52.84,902537,0
+CZR.US,D,20191212,000000,53.12,54.91,52.92,54.85,1239114,0
+CZR.US,D,20191213,000000,54.63,55.76,54.15,54.89,800083,0
+CZR.US,D,20191216,000000,55.37,56.09,55.08,55.7,2371621,0
+CZR.US,D,20191217,000000,55.61,56.857,55.36,56.79,1616289,0
+CZR.US,D,20191218,000000,56.91,57.57,56.53,57.24,856645,0
+CZR.US,D,20191219,000000,57.46,58.15,57.22,57.91,694236,0
+CZR.US,D,20191220,000000,58.09,58.53,57.23,57.65,1981202,0
+CZR.US,D,20191223,000000,57.88,59.09,57.64,59.09,953063,0
+CZR.US,D,20191224,000000,59.08,59.34,58.745,59.18,440100,0
+CZR.US,D,20191226,000000,59.11,59.325,58.73,59.06,874074,0
+CZR.US,D,20191227,000000,59.27,59.5,58.38,59.16,395009,0
+CZR.US,D,20191230,000000,59.27,59.54,58.3,59.01,2194382,0
+CZR.US,D,20191231,000000,58.86,59.92,58.86,59.64,1656596,0
+CZR.US,D,20200102,000000,60.26,60.33,59.17,59.51,1081793,0
+CZR.US,D,20200103,000000,58.76,59.075,57.345,58.01,2282715,0
+CZR.US,D,20200106,000000,57.41,58.92,57,58.8,1619573,0
+CZR.US,D,20200107,000000,58.8,59.455,57.98,59.33,1957552,0
+CZR.US,D,20200108,000000,59.53,59.86,58.45,59.53,1275223,0
+CZR.US,D,20200109,000000,59.96,60.26,59.22,59.29,1465356,0
+CZR.US,D,20200110,000000,59.41,59.426,58.201,58.45,1426218,0
+CZR.US,D,20200113,000000,58.66,59.59,57.9649,59.34,950771,0
+CZR.US,D,20200114,000000,59.25,59.68,58.68,58.97,1358109,0
+CZR.US,D,20200115,000000,58.97,59.91,58.59,58.82,1140514,0
+CZR.US,D,20200116,000000,59.3,60.77,59.215,60.55,1672785,0
+CZR.US,D,20200117,000000,61,61.55,60.49,61.34,2145251,0
+CZR.US,D,20200121,000000,61,61.11,59.421,59.5,1956309,0
+CZR.US,D,20200122,000000,59.97,60.65,59.74,60.28,1359801,0
+CZR.US,D,20200123,000000,59.71,61.01,58.83,60.64,1072284,0
+CZR.US,D,20200124,000000,60.93,60.93,58.13,59.2,1744594,0
+CZR.US,D,20200127,000000,57.14,59.07,56.97,57.95,1300762,0
+CZR.US,D,20200128,000000,58.48,59.96,57.835,59.12,1004346,0
+CZR.US,D,20200129,000000,59.42,61.26,59.3738,60.77,1485541,0
+CZR.US,D,20200130,000000,59.9,61.55,59.61,60.85,853585,0
+CZR.US,D,20200131,000000,60.64,61.01,59.24,59.78,1381177,0
+CZR.US,D,20200203,000000,60.29,61.19,59.92,60.9,850816,0
+CZR.US,D,20200204,000000,62.28,63.02,61.53,62.7,1308567,0
+CZR.US,D,20200205,000000,63.64,64.05,62.63,63.54,1051568,0
+CZR.US,D,20200206,000000,63.97,64.32,63.285,63.61,1117823,0
+CZR.US,D,20200207,000000,63.03,63.17,61.95,62.3,1457673,0
+CZR.US,D,20200210,000000,61.93,64.45,61.5,64.16,1697150,0
+CZR.US,D,20200211,000000,64.75,65.83,64.42,65.5,1246672,0
+CZR.US,D,20200212,000000,66.29,67.02,66.08,66.41,1361942,0
+CZR.US,D,20200213,000000,65.89,68.07,65.51,68.01,1179791,0
+CZR.US,D,20200214,000000,68.1,69.15,67.26,68.93,727208,0
+CZR.US,D,20200218,000000,68.7,69.57,68.37,68.82,710692,0
+CZR.US,D,20200219,000000,69.41,70.11,69.22,69.45,1159027,0
+CZR.US,D,20200220,000000,69.08,70.74,67.93,69.47,1229089,0
+CZR.US,D,20200221,000000,69.46,69.46,67.28,68.12,1863562,0
+CZR.US,D,20200224,000000,65.52,66.25,62.96,62.99,2348757,0
+CZR.US,D,20200225,000000,63.43,64.39,55.54,55.62,4219459,0
+CZR.US,D,20200226,000000,55.98,57.52,49.05,51.4,6324463,0
+CZR.US,D,20200227,000000,51.77,54.06,47.36,49.88,6133489,0
+CZR.US,D,20200228,000000,47.88,50.64,46.7,50.18,5135591,0
+CZR.US,D,20200302,000000,50.15,50.2,42.26,45.43,7779395,0
+CZR.US,D,20200303,000000,45.69,48.59,41.59,41.65,4283942,0
+CZR.US,D,20200304,000000,42.66,43.17,40.04,41.12,6892786,0
+CZR.US,D,20200305,000000,39.78,40.2,34.27,34.74,7631760,0
+CZR.US,D,20200306,000000,33.17,36.47,31.81,33.65,7146097,0
+CZR.US,D,20200309,000000,28.99,30.8,25.39,26.44,7605476,0
+CZR.US,D,20200310,000000,28.12,29.83,25.34,29.05,6130061,0
+CZR.US,D,20200311,000000,27.57,27.89,22.91,24.77,8156688,0
+CZR.US,D,20200312,000000,21.755,21.755,14.66,15.48,10808877,0
+CZR.US,D,20200313,000000,18.82,19.8,15.01,18.22,7935471,0
+CZR.US,D,20200316,000000,14.38,15.93,13.71,13.78,7254102,0
+CZR.US,D,20200317,000000,14.8,15.64,9.755,10.09,12166055,0
+CZR.US,D,20200318,000000,8.67,8.67,6.02,7.1,10974917,0
+CZR.US,D,20200319,000000,7.16,9.96,6.62,7.77,9774464,0
+CZR.US,D,20200320,000000,8.51,12,8.5,8.82,12707901,0
+CZR.US,D,20200323,000000,9.34,10.56,8.51,10.44,7982760,0
+CZR.US,D,20200324,000000,13.88,15.67,12.49,15.05,9505026,0
+CZR.US,D,20200325,000000,18,20.27,15.56,16.69,10151311,0
+CZR.US,D,20200326,000000,17,19.86,16.05,16.79,7003836,0
+CZR.US,D,20200327,000000,16,16.58,14.27,15.14,4233445,0
+CZR.US,D,20200330,000000,13.6,13.69,10.01,12.05,12045364,0
+CZR.US,D,20200331,000000,12.71,15.24,12.03,14.4,11941581,0
+CZR.US,D,20200401,000000,13.68,13.775,11.36,11.69,6823755,0
+CZR.US,D,20200402,000000,11.54,12.23,10.31,10.67,6523021,0
+CZR.US,D,20200403,000000,10.91,11.11,9.57,10.16,6825468,0
+CZR.US,D,20200406,000000,11.42,14.5,11.36,14.03,11321291,0
+CZR.US,D,20200407,000000,17.39,18.3,14.6,15.11,10800322,0
+CZR.US,D,20200408,000000,16.2,18.35,15.61,18.15,10231537,0
+CZR.US,D,20200409,000000,19.6,20.6,16.71,18.11,10122796,0
+CZR.US,D,20200413,000000,18.25,18.4,15.65,17.09,5850980,0
+CZR.US,D,20200414,000000,18.41,18.86,17.2,17.495,4292448,0
+CZR.US,D,20200415,000000,16.31,17.0593,15.26,15.99,5396189,0
+CZR.US,D,20200416,000000,16.3,16.3,14.62,15.26,5239781,0
+CZR.US,D,20200417,000000,16.8,17.4199,16.2,16.7,7153946,0
+CZR.US,D,20200420,000000,15.99,17.291,15.6,16.07,5438784,0
+CZR.US,D,20200421,000000,15.51,16.18,14.87,15.27,4623068,0
+CZR.US,D,20200422,000000,15.76,15.9,14.83,15.01,4038602,0
+CZR.US,D,20200423,000000,15.29,16.3,15.29,15.58,5645559,0
+CZR.US,D,20200424,000000,16.5,18.31,15.9,17.82,15634214,0
+CZR.US,D,20200427,000000,18.22,20.97,18.13,20.32,10576295,0
+CZR.US,D,20200428,000000,23.14,24.31,19.55,21.13,11734957,0
+CZR.US,D,20200429,000000,22.5,22.95,21.48,22.41,9421938,0
+CZR.US,D,20200430,000000,21.75,22.33,20.6199,21.44,6671969,0
+CZR.US,D,20200501,000000,19.72,20.4,18.505,18.84,7015924,0
+CZR.US,D,20200504,000000,17.86,19.55,16.91,18.93,5748613,0
+CZR.US,D,20200505,000000,19.52,19.78,18.03,18.37,4871342,0
+CZR.US,D,20200506,000000,18.5,18.9698,18.015,18.09,4225775,0
+CZR.US,D,20200507,000000,18.18,19.48,17.95,19.37,6723042,0
+CZR.US,D,20200508,000000,19.95,21.45,19.5621,21.09,6160271,0
+CZR.US,D,20200511,000000,20.25,20.99,19.64,20.62,5818823,0
+CZR.US,D,20200512,000000,22.41,25.5,22.09,23.18,21155247,0
+CZR.US,D,20200513,000000,23.19,23.75,19.48,20.28,11024513,0
+CZR.US,D,20200514,000000,19.8,22.65,19,22.13,9431070,0
+CZR.US,D,20200515,000000,21.82,24.16,21.61,23.21,8909423,0
+CZR.US,D,20200518,000000,25.46,28.24,25.46,27.8,10431585,0
+CZR.US,D,20200519,000000,28,31.26,26.66,28.76,11882730,0
+CZR.US,D,20200520,000000,30.55,32,29.7904,31.25,10322303,0
+CZR.US,D,20200521,000000,31.75,33.21,30.7,32.68,10035805,0
+CZR.US,D,20200522,000000,32.28,34.64,30.92,33.54,9689708,0
+CZR.US,D,20200526,000000,37.12,37.26,34.29,35.16,8952377,0
+CZR.US,D,20200527,000000,35.78,36.68,33.26,36.42,9408662,0
+CZR.US,D,20200528,000000,36,37.53,34.31,34.76,7586143,0
+CZR.US,D,20200529,000000,34.03,35.6699,33.2,35.46,7604346,0
+CZR.US,D,20200601,000000,35.69,37.49,35.51,36.09,6835683,0
+CZR.US,D,20200602,000000,36.84,37.19,34.61,35.49,5804204,0
+CZR.US,D,20200603,000000,36.23,39.52,35.67,38.88,7459131,0
+CZR.US,D,20200604,000000,41.42,43.84,38.62,42.94,10120920,0
+CZR.US,D,20200605,000000,46.15,47.18,42.5601,43.77,8989087,0
+CZR.US,D,20200608,000000,45.09,45.9299,44.14,44.81,7280286,0
+CZR.US,D,20200609,000000,42.79,44.1899,41.68,42.53,5167346,0
+CZR.US,D,20200610,000000,41.42,42.172,35.81,39.86,10571680,0
+CZR.US,D,20200611,000000,35,37.1795,33,33.255,10485559,0
+CZR.US,D,20200612,000000,37.47,37.59,34.1451,36.78,6560725,0
+CZR.US,D,20200615,000000,34,39.21,33.6501,38.44,6244022,0
+CZR.US,D,20200616,000000,41.25,42.42,39.4,40.79,12386079,0
+CZR.US,D,20200617,000000,41.91,44.95,41.09,43.13,20334591,0
+CZR.US,D,20200618,000000,42.01,42.75,40.66,40.77,7627793,0
+CZR.US,D,20200619,000000,41.41,43.5,40.53,42.01,13599986,0
+CZR.US,D,20200622,000000,41.8,41.98,38.9106,41.25,9744771,0
+CZR.US,D,20200623,000000,42.23,44.57,41.93,43.995,6729348,0
+CZR.US,D,20200624,000000,42.61,43.38,40.25,41.16,11244656,0
+CZR.US,D,20200625,000000,40.03,41.46,37.035,38.6,8955917,0
+CZR.US,D,20200626,000000,38.4,40,35.28,36.15,12518588,0
+CZR.US,D,20200629,000000,36.72,40.2,35.25,39.59,6907057,0
+CZR.US,D,20200630,000000,39.04,40.42,38.3,40.06,4073999,0
+CZR.US,D,20200701,000000,40.65,43.27,39.45,40.86,5446929,0
+CZR.US,D,20200702,000000,42.47,43.07,40.24,41.2,4848404,0
+CZR.US,D,20200706,000000,42.1068,42.73,39.05,39.53,4507465,0
+CZR.US,D,20200707,000000,38.82,39.76,34.67,38.03,8577515,0
+CZR.US,D,20200708,000000,38.26,40.44,36.5801,39.75,4529395,0
+CZR.US,D,20200709,000000,40.5,41.64,38.56,40.95,5043033,0
+CZR.US,D,20200710,000000,40.39,41,39.4,40.15,5230977,0
+CZR.US,D,20200713,000000,40.63,41.82,38.77,39,6142046,0
+CZR.US,D,20200714,000000,39.17,40.6792,38.53,40.11,4487408,0
+CZR.US,D,20200715,000000,42.5,42.65,40.8708,42.03,10815882,0
+CZR.US,D,20200716,000000,41.25,41.55,40.5,40.77,8689922,0
+CZR.US,D,20200717,000000,39.5,39.6,37.8993,38,18394042,0
+CZR.US,D,20200720,000000,38.24,38.69,35.58,38.24,15497332,0
+CZR.US,D,20200721,000000,38.9,39.5,37.66,38.4,8004500,0
+CZR.US,D,20200722,000000,37.51,38.4,36.97,38.24,11085300,0
+CZR.US,D,20200723,000000,37.47,38.15,34.76,36.58,26815500,0
+CZR.US,D,20200724,000000,36.2,36.2,33.62,33.75,9186700,0
+CZR.US,D,20200727,000000,32.52,32.87,29.06,29.74,15883200,0
+CZR.US,D,20200728,000000,29.56,31.53,29.39,30.27,8635300,0
+CZR.US,D,20200729,000000,31.929,33.53,31.3,33.52,7010053,0
+CZR.US,D,20200730,000000,32.69,34.34,32.31,33.37,3927207,0
+CZR.US,D,20200731,000000,33.4,33.64,30.8,31.05,5603425,0
+CZR.US,D,20200803,000000,30.67,32.73,30.25,32.22,3589949,0
+CZR.US,D,20200804,000000,32.22,34.2,32.16,33.93,3414073,0
+CZR.US,D,20200805,000000,34.46,35.63,33.36,35.54,3853296,0
+CZR.US,D,20200806,000000,35.4,38.47,35.3,37.75,6886263,0
+CZR.US,D,20200807,000000,37.8,38.8899,36.13,37.07,6729806,0
+CZR.US,D,20200810,000000,38.75,39.3,37.75,38.27,6280017,0
+CZR.US,D,20200811,000000,39.5,40.33,37.59,37.88,6188612,0
+CZR.US,D,20200812,000000,38.62,39.01,36.78,37.16,3978895,0
+CZR.US,D,20200813,000000,37.85,41.0399,37.44,39.46,7061829,0
+CZR.US,D,20200814,000000,39.2,41.4385,38.2871,41.32,5042682,0
+CZR.US,D,20200817,000000,41.32,42.33,40.01,41.56,5538153,0
+CZR.US,D,20200818,000000,41.83,42.92,41.05,42.72,3754965,0
+CZR.US,D,20200819,000000,42.78,44.69,42.75,44.045,6340880,0
+CZR.US,D,20200820,000000,43.4,46.155,43.12,46,5763702,0
+CZR.US,D,20200821,000000,45.39,46.57,44.03,44.7,5738379,0
+CZR.US,D,20200824,000000,45.47,46.17,44.03,44.72,4124094,0
+CZR.US,D,20200825,000000,44.69,45.31,43.55,43.86,2955540,0
+CZR.US,D,20200826,000000,44.33,46.4001,43.92,45.99,4096996,0
+CZR.US,D,20200827,000000,46.35,47.9798,45.9,47.26,3739999,0
+CZR.US,D,20200828,000000,48.58,49.67,48.085,49.05,4270177,0
+CZR.US,D,20200831,000000,49.06,49.11,45.78,45.8,4152193,0
+CZR.US,D,20200901,000000,45.85,48,45.3569,46.86,3978482,0
+CZR.US,D,20200902,000000,46.93,49.1,46.65,48.67,2977238,0
+CZR.US,D,20200903,000000,48.555,50.1,46.83,47.62,4545057,0
+CZR.US,D,20200904,000000,48.07,50.25,46.06,49.81,3673227,0
+CZR.US,D,20200908,000000,48.55,51.94,47.6,49.94,3435563,0
+CZR.US,D,20200909,000000,50.41,50.9282,48.35,50.28,2779431,0
+CZR.US,D,20200910,000000,50.6199,53.2099,50.58,50.74,4034977,0
+CZR.US,D,20200911,000000,51.19,51.7233,48.9,50.11,2733123,0
+CZR.US,D,20200914,000000,50.53,56.26,50.53,55.39,9928506,0
+CZR.US,D,20200915,000000,55.47,59.42,55.41,58.98,6142257,0
+CZR.US,D,20200916,000000,59.29,60.08,55.16,55.94,5098546,0
+CZR.US,D,20200917,000000,54.51,57.39,54.27,55.4,3720910,0
+CZR.US,D,20200918,000000,56.02,56.8,54.5685,56.2,4195409,0
+CZR.US,D,20200921,000000,53.61,54.81,51.53,54.43,4608074,0
+CZR.US,D,20200922,000000,55.88,58.57,55.196,58.13,4304818,0
+CZR.US,D,20200923,000000,57.8,59.11,54.77,54.86,2976080,0
+CZR.US,D,20200924,000000,54.15,54.92,52.38,52.87,2960945,0
+CZR.US,D,20200925,000000,54.85,57.61,54.26,57.07,4517735,0
+CZR.US,D,20200928,000000,58.38,59.73,55.23,58.21,6629325,0
+CZR.US,D,20200929,000000,56.29,57.4,53.535,54.49,23779833,0
+CZR.US,D,20200930,000000,55.9,57.97,54.63,56.06,22246055,0
+CZR.US,D,20201001,000000,56.44,57.55,55.07,57.1,7295986,0
+CZR.US,D,20201002,000000,54.62,58,54.42,56.83,8870408,0
+CZR.US,D,20201005,000000,57.71,58,55.15,57.07,4140471,0
+CZR.US,D,20201006,000000,57.4,57.7,54.87,55,5774022,0
+CZR.US,D,20201007,000000,55.69,56.48,54.6,55.74,4211669,0
+CZR.US,D,20201008,000000,56.5,56.97,54.625,54.74,3049484,0
+CZR.US,D,20201009,000000,55.02,55.73,52.01,52.35,4440797,0
+CZR.US,D,20201012,000000,53.06,54.06,52.35,53.95,2611623,0
+CZR.US,D,20201013,000000,53.62,55.61,52.5894,55.45,3944670,0
+CZR.US,D,20201014,000000,55.64,56.88,55.21,55.33,2577978,0
+CZR.US,D,20201015,000000,54.47,55.8,53.71,55.6,2346219,0
+CZR.US,D,20201016,000000,56.33,56.5,54.43,54.97,2533519,0
+CZR.US,D,20201019,000000,54.98,55.34,53.24,53.42,2026675,0
+CZR.US,D,20201020,000000,53.57,55.42,52.95,54.47,2160711,0
+CZR.US,D,20201021,000000,54.31,54.9599,52.43,52.45,2265395,0
+CZR.US,D,20201022,000000,53.03,54.25,52.26,54.13,1856727,0
+CZR.US,D,20201023,000000,54.29,54.93,52.62,54.69,2547058,0
+CZR.US,D,20201026,000000,53.49,55.09,50.65,51.76,2820299,0
+CZR.US,D,20201027,000000,52.04,52.76,46.87,48.47,4483490,0
+CZR.US,D,20201028,000000,46.34,48.15,45.14,45.26,4456617,0
+CZR.US,D,20201029,000000,46,47.38,45.28,46.1,3484339,0
+CZR.US,D,20201030,000000,45.49,46.35,43.07,44.82,3456136,0
+CZR.US,D,20201102,000000,45.55,46.85,44.57,46.66,2937446,0
+CZR.US,D,20201103,000000,47.52,50.67,47.2697,50.11,3348603,0
+CZR.US,D,20201104,000000,50.99,52.8218,49.28,52.2,3043976,0
+CZR.US,D,20201105,000000,53.28,56.39,53.28,56.13,5013738,0
+CZR.US,D,20201106,000000,54.95,58.56,54.0401,56.89,4497511,0
+CZR.US,D,20201109,000000,64.74,74.92,60.73,63.08,8330914,0
+CZR.US,D,20201110,000000,62.8,64.79,60.1,60.28,5708276,0
+CZR.US,D,20201111,000000,60.44,60.78,56.76,58.97,3878064,0
+CZR.US,D,20201112,000000,57.4,60.94,57.12,57.78,2889394,0
+CZR.US,D,20201113,000000,59.6,61.86,58.83,61.38,2703141,0
+CZR.US,D,20201116,000000,64.05,64.05,61.0077,63.19,3731076,0
+CZR.US,D,20201117,000000,62.34,64.21,61.5071,63.73,2329101,0
+CZR.US,D,20201118,000000,64.52,66.13,63.0754,63.8,3750874,0
+CZR.US,D,20201119,000000,64.15,66.215,62.5224,65.73,2954172,0
+CZR.US,D,20201120,000000,64.79,66.1196,63.82,64.01,1920479,0
+CZR.US,D,20201123,000000,64.29,67.16,63.07,66.9,3527579,0
+CZR.US,D,20201124,000000,68,71.65,67.69,70.1,4822346,0
+CZR.US,D,20201125,000000,67.24,69.55,66.85,69.37,3512465,0
+CZR.US,D,20201127,000000,69.72,71.02,69.28,70.1,1244536,0
+CZR.US,D,20201130,000000,69.69,69.76,66.7245,68.12,2023726,0
+CZR.US,D,20201201,000000,69.79,69.85,67.1,67.84,2388488,0
+CZR.US,D,20201202,000000,67.88,69.48,65.89,68.5,1971323,0
+CZR.US,D,20201203,000000,68.94,71.72,68.11,71.13,2802445,0
+CZR.US,D,20201204,000000,71.8,73.9,71,73.84,2891099,0
+CZR.US,D,20201207,000000,73.8,74.95,73.31,74.86,1825634,0
+CZR.US,D,20201208,000000,74.03,76.42,74.03,75.27,3928149,0
+CZR.US,D,20201209,000000,75.27,75.75,70.87,71.78,2867814,0
+CZR.US,D,20201210,000000,70.72,72.6,69.29,71.13,1863981,0
+CZR.US,D,20201211,000000,71.65,72.44,69.48,69.9,1359511,0
+CZR.US,D,20201214,000000,71.68,73.1635,70.825,71.81,1952490,0
+CZR.US,D,20201215,000000,72.86,75.52,71.8155,75.24,1901336,0
+CZR.US,D,20201216,000000,74.63,76.28,73.882,75.84,1662979,0
+CZR.US,D,20201217,000000,76.03,77.42,75.76,77.06,2004052,0
+CZR.US,D,20201218,000000,77.42,78.16,74.63,75.44,6965786,0
+CZR.US,D,20201221,000000,73.2817,74.94,71.21,73.83,2118263,0
+CZR.US,D,20201222,000000,73.95,74.69,71.56,74.31,1484840,0
+CZR.US,D,20201223,000000,74.64,77.45,74.64,76.68,1050995,0
+CZR.US,D,20201224,000000,76.2289,77.2,75.31,75.84,685412,0
+CZR.US,D,20201228,000000,76.48,77,73.42,73.64,1524399,0
+CZR.US,D,20201229,000000,74.16,74.78,72.1406,73.37,1319266,0
+CZR.US,D,20201230,000000,73.33,74.24,72.38,73.69,1200842,0
+CZR.US,D,20201231,000000,73.73,75.53,72.69,74.27,1313485,0
+CZR.US,D,20210104,000000,74.62,75.44,71.05,71.6,2446905,0
+CZR.US,D,20210105,000000,71.54,75.5,71.525,74.77,1748995,0
+CZR.US,D,20210106,000000,75.96,78,74.6515,76.24,3364369,0
+CZR.US,D,20210107,000000,77.3,80,76.52,78.06,3028460,0
+CZR.US,D,20210108,000000,77.85,79.5,77.45,78.8,3305318,0
+CZR.US,D,20210111,000000,77.28,79.65,76.82,78.27,1468087,0
+CZR.US,D,20210112,000000,78.8032,80.69,77.61,79.08,1838610,0
+CZR.US,D,20210113,000000,78.5,78.9594,76.06,76.52,2050883,0
+CZR.US,D,20210114,000000,77.46,79.47,77.33,78.16,2028860,0
+CZR.US,D,20210115,000000,77.3,80.1,76.22,80,2902109,0
+CZR.US,D,20210119,000000,80.18,82.15,79.05,80.67,3724455,0
+CZR.US,D,20210120,000000,80.4,82.34,79.625,80.05,2292697,0
+CZR.US,D,20210121,000000,80.22,81.43,78.34,80.72,1977606,0
+CZR.US,D,20210122,000000,79.75,81.57,78.68,79.53,1803433,0
+CZR.US,D,20210125,000000,79.32,79.53,75.99,78.4,1923661,0
+CZR.US,D,20210126,000000,78.8534,80.65,74.15,74.36,2138775,0
+CZR.US,D,20210127,000000,71.77,72.3,66.34,66.87,4588364,0
+CZR.US,D,20210128,000000,68,74.89,68,73.74,3367965,0
+CZR.US,D,20210129,000000,73.04,73.5,68.77,70.39,2602310,0
+CZR.US,D,20210201,000000,70.67,72.25,69.9,70.8,2022612,0
+CZR.US,D,20210202,000000,72.25,76.39,71.68,76,1735468,0
+CZR.US,D,20210203,000000,76.01,78.45,74.78,76.75,1594057,0
+CZR.US,D,20210204,000000,77.89,80.15,77.315,79.48,1601484,0
+CZR.US,D,20210205,000000,81.02,83.97,80.37,82.88,2466086,0
+CZR.US,D,20210208,000000,83.47,83.96,80.19,82.85,1287713,0
+CZR.US,D,20210209,000000,82.12,83.93,80.62,81.57,1057985,0
+CZR.US,D,20210210,000000,81.85,82.3932,79.3,79.61,1385276,0
+CZR.US,D,20210211,000000,79.75,80.3,77.0201,78.47,1274166,0
+CZR.US,D,20210212,000000,77.79,80.73,77.63,80.24,1960259,0
+CZR.US,D,20210216,000000,80.9,81.12,78.27,78.34,1486312,0
+CZR.US,D,20210217,000000,77.35,79.24,75.45,78.61,1931021,0
+CZR.US,D,20210218,000000,77.65,80.06,77.07,79.27,941325,0
+CZR.US,D,20210219,000000,79.87,83.87,79.395,83.16,2026070,0
+CZR.US,D,20210222,000000,83.4,89.11,83.04,84.71,2355177,0
+CZR.US,D,20210223,000000,83.7,86.81,81.69,85.77,2179560,0
+CZR.US,D,20210224,000000,86.83,89.99,84.1601,89.81,2068806,0
+CZR.US,D,20210225,000000,89.6,90.2633,84.37,85.14,2518635,0
+CZR.US,D,20210226,000000,90.74,94.43,88.07,93.44,5535836,0
+CZR.US,D,20210301,000000,96,96.83,93.17,94.06,2808491,0
+CZR.US,D,20210302,000000,93.63,95.15,92.51,92.98,1595547,0
+CZR.US,D,20210303,000000,95.24,98.16,93.6403,95.56,3239653,0
+CZR.US,D,20210304,000000,96,96.08,86.82,90.82,3281954,0
+CZR.US,D,20210305,000000,91.82,93.84,83.92,93.31,3143178,0
+CZR.US,D,20210308,000000,93.6214,97.55,93.245,95.07,2036607,0
+CZR.US,D,20210309,000000,97.5,97.95,93.27,93.78,2361283,0
+CZR.US,D,20210310,000000,94.05,98.84,93.67,98.39,2889131,0
+CZR.US,D,20210311,000000,99.99,103.65,98.7,100.75,2987926,0
+CZR.US,D,20210312,000000,99.69,101.84,99,100.62,1451497,0
+CZR.US,D,20210315,000000,104.17,106.2,99.295,101.2,4264415,0
+CZR.US,D,20210316,000000,101.4,101.4,93.57,95.8,4952137,0
+CZR.US,D,20210317,000000,94.42,96.5299,92.41,96.04,4048193,0
+CZR.US,D,20210318,000000,95.07,95.3,90.48,90.6,4852317,0
+CZR.US,D,20210319,000000,91.5,92.19,88.98,89.32,45667229,0
+CZR.US,D,20210322,000000,89,89.89,86.075,88.47,5292507,0
+CZR.US,D,20210323,000000,86.825,88.32,83.86,84.59,4596891,0
+CZR.US,D,20210324,000000,85.88,88.4,82.66,82.9,3473603,0
+CZR.US,D,20210325,000000,80.25,87.62,79.91,86.94,4447599,0
+CZR.US,D,20210326,000000,88.01,88.81,84.11,87.53,2545008,0
+CZR.US,D,20210329,000000,86,87.32,82.02,82.44,2349121,0
+CZR.US,D,20210330,000000,82.21,87.59,81.76,87.13,3320493,0
+CZR.US,D,20210331,000000,87.52,88.83,85.98,87.45,2414611,0
+CZR.US,D,20210401,000000,88.54,89.55,86.41,88.94,2785978,0
+CZR.US,D,20210405,000000,92.6704,93.58,90.07,90.18,3253109,0
+CZR.US,D,20210406,000000,90.86,94.68,90.43,92.5,2660827,0
+CZR.US,D,20210407,000000,93.35,94.09,91.61,92.59,2022079,0
+CZR.US,D,20210408,000000,92.79,97.65,91.57,96.15,3608143,0
+CZR.US,D,20210409,000000,94.86,96.65,93.4,96.33,2116408,0
+CZR.US,D,20210412,000000,96.1,96.1,92.1598,94.33,3067712,0
+CZR.US,D,20210413,000000,94.284,95.78,90.5,95.73,2442061,0
+CZR.US,D,20210414,000000,95.84,97.97,92.76,93.27,1865060,0
+CZR.US,D,20210415,000000,93.5,94,91.61,93.16,1800869,0
+CZR.US,D,20210416,000000,93.55,96.2,92.06,93.64,2554917,0
+CZR.US,D,20210419,000000,92.61,93.0342,87.98,88.75,3229446,0
+CZR.US,D,20210420,000000,90.75,92.07,85.92,89.88,3411291,0
+CZR.US,D,20210421,000000,88.4,94.36,87.8,94.28,2303115,0
+CZR.US,D,20210422,000000,93.9,96.69,93.14,94.12,2212668,0
+CZR.US,D,20210423,000000,94.83,96.04,94,95.74,1489533,0
+CZR.US,D,20210426,000000,96.43,98.265,95.46,96.98,1623392,0
+CZR.US,D,20210427,000000,98.88,102.14,98.35,101.77,4326772,0
+CZR.US,D,20210428,000000,103.13,104.48,101.57,102.6,5494399,0
+CZR.US,D,20210429,000000,103.25,103.4,98,99.47,2782309,0
+CZR.US,D,20210430,000000,98.19,99.55,96.6,97.84,1772436,0
+CZR.US,D,20210503,000000,98.68,98.96,96.44,96.91,1967625,0
+CZR.US,D,20210504,000000,94.83,95.8,90.9,95.53,4573324,0
+CZR.US,D,20210505,000000,104.38,105.5,100.1404,102.98,6279784,0
+CZR.US,D,20210506,000000,102.95,103.88,99.4504,102.22,3587125,0
+CZR.US,D,20210507,000000,101.94,105.88,101.47,105.75,2949479,0
+CZR.US,D,20210510,000000,106.42,106.85,103.22,104.68,2666617,0
+CZR.US,D,20210511,000000,100.58,103.54,97.41,100.77,3812542,0
+CZR.US,D,20210512,000000,99.29,102.18,91.74,92.41,4389943,0
+CZR.US,D,20210513,000000,92.8,96.388,90.28,94.37,4040343,0
+CZR.US,D,20210514,000000,95.08,100.04,95.08,98.61,2591543,0
+CZR.US,D,20210517,000000,97.61,100.61,95.85,100.37,2926428,0
+CZR.US,D,20210518,000000,100.72,103.84,99.82,100.15,2923445,0
+CZR.US,D,20210519,000000,97.12,98.45,95.25,96.5,2472753,0
+CZR.US,D,20210520,000000,96.96,101.11,95.93,100.59,3410732,0
+CZR.US,D,20210521,000000,101.28,102.41,99.78,100.21,2380306,0
+CZR.US,D,20210524,000000,101.42,106.31,100.31,105.08,4334748,0
+CZR.US,D,20210525,000000,106,107.7692,104.62,107.06,4331381,0
+CZR.US,D,20210526,000000,108.2,109.19,106.245,106.6,2871360,0
+CZR.US,D,20210527,000000,107.65,109.19,105.5,107.93,13308549,0
+CZR.US,D,20210528,000000,107.82,108.265,105.02,107.45,1835212,0
+CZR.US,D,20210601,000000,107.68,110.4837,107.33,109.55,2469191,0
+CZR.US,D,20210602,000000,109.82,110.1294,107.76,109.7,2115503,0
+CZR.US,D,20210603,000000,108.16,109.96,106.49,109.57,1913328,0
+CZR.US,D,20210604,000000,109.99,111.32,109.06,110.64,2823941,0
+CZR.US,D,20210607,000000,112.19,113.46,109.46,110.6,2803500,0
+CZR.US,D,20210608,000000,111.67,112.74,110.094,111.7,2696510,0
+CZR.US,D,20210609,000000,111.91,112.345,109,110.83,1845754,0
+CZR.US,D,20210610,000000,110.84,112.86,109.04,111.4,2375793,0
+CZR.US,D,20210611,000000,111.19,112.19,110.015,110.31,1544005,0
+CZR.US,D,20210614,000000,109.5,110.47,106.26,106.62,2511655,0
+CZR.US,D,20210615,000000,105.93,107.86,104.88,106.5,2218010,0
+CZR.US,D,20210616,000000,105.22,107.75,104.99,107.09,2579532,0
+CZR.US,D,20210617,000000,105.81,107.43,101.51,103.83,3644837,0
+CZR.US,D,20210618,000000,100.86,103.43,99.48,100.06,4759350,0
+CZR.US,D,20210621,000000,101.83,103.96,99.78,103.82,3154895,0
+CZR.US,D,20210622,000000,103.6424,106.51,102.03,104.31,3973279,0
+CZR.US,D,20210623,000000,104.4,105.75,102.05,103.22,2507594,0
+CZR.US,D,20210624,000000,104.67,106.31,104.26,104.73,2076358,0
+CZR.US,D,20210625,000000,104.707,105.02,100.261,102.43,27148292,0
+CZR.US,D,20210628,000000,102.26,102.26,98.4,100.54,2736845,0
+CZR.US,D,20210629,000000,100.34,102.2,100.18,100.88,3465702,0
+CZR.US,D,20210630,000000,100.92,104.03,99.83,103.75,2270475,0
+CZR.US,D,20210701,000000,104.975,106.07,102.74,102.9,1900023,0
+CZR.US,D,20210702,000000,103.6,103.89,101.72,102.41,1287385,0
+CZR.US,D,20210706,000000,101.96,102.21,96.92,98.45,3182548,0
+CZR.US,D,20210707,000000,98.4,99.0695,94.38,95.55,3166464,0
+CZR.US,D,20210708,000000,92.43,96.24,92.01,94.56,2429634,0
+CZR.US,D,20210709,000000,96.08,97.48,95.01,96.86,2401439,0
+CZR.US,D,20210712,000000,97.68,99,96.15,98.35,1476853,0
+CZR.US,D,20210713,000000,96.95,97.92,96.05,96.77,1961611,0
+CZR.US,D,20210714,000000,97.91,99.02,94.13,94.52,2223857,0
+CZR.US,D,20210715,000000,93.44,95.5,92.38,94.47,1866003,0
+CZR.US,D,20210716,000000,95.53,95.6756,89.59,89.9,2335628,0
+CZR.US,D,20210719,000000,86.715,89.97,85.372,87.77,3448631,0
+CZR.US,D,20210720,000000,88.12,92.21,86.76,91.3,2619574,0
+CZR.US,D,20210721,000000,92.51,96.105,92.06,93.99,2390905,0
+CZR.US,D,20210722,000000,93.69,94.38,91.68,92.52,1565456,0
+CZR.US,D,20210723,000000,93.57,93.73,90.18,90.31,1624221,0
+CZR.US,D,20210726,000000,90.63,93.29,89.47,93.25,1737100,0
+CZR.US,D,20210727,000000,92.76,93.24,88.64,92.51,1907753,0
+CZR.US,D,20210728,000000,93.27,94.84,88.5501,92.37,2884694,0
+CZR.US,D,20210729,000000,93,93.02,89.74,89.86,1850832,0
+CZR.US,D,20210730,000000,88.8,90.35,86.59,87.36,2970811,0
+CZR.US,D,20210802,000000,88.33,90.645,86.21,86.5,2062187,0
+CZR.US,D,20210803,000000,86.78,87.32,82.98,86.78,4022151,0
+CZR.US,D,20210804,000000,88.39,88.82,84.63,84.99,4892061,0
+CZR.US,D,20210805,000000,84.99,91.47,84.88,90.5,4103341,0
+CZR.US,D,20210806,000000,91,92.23,89.5524,90.5,3147158,0
+CZR.US,D,20210809,000000,92,92.04,89.02,90.84,3230613,0
+CZR.US,D,20210810,000000,91.42,92.1,89.855,90.57,1563297,0
+CZR.US,D,20210811,000000,90.1,93.26,89.3331,92.95,2824765,0
+CZR.US,D,20210812,000000,93.11,93.98,90.36,93.76,2041995,0
+CZR.US,D,20210813,000000,93.97,93.97,90.69,91.02,2339962,0
+CZR.US,D,20210816,000000,89.7,89.7,86.5,87.4,1992174,0
+CZR.US,D,20210817,000000,86.11,86.3849,83.06,84.11,2838172,0
+CZR.US,D,20210818,000000,83.89,86.2,82.81,85.01,2405895,0
+CZR.US,D,20210819,000000,83.82,84.4099,80.366,82.47,3150297,0
+CZR.US,D,20210820,000000,82.05,85.86,82,85.64,2698509,0
+CZR.US,D,20210823,000000,86.5,89.4,86.3,89.28,2704619,0
+CZR.US,D,20210824,000000,89.98,93.93,89.96,93.86,3208035,0
+CZR.US,D,20210825,000000,94,98.03,93.56,97.7,2560578,0
+CZR.US,D,20210826,000000,98.07,101.56,97.745,99.99,3772153,0
+CZR.US,D,20210827,000000,100.09,109,100.0001,104.24,3560209,0
+CZR.US,D,20210830,000000,103.955,104.59,101.49,102.12,1928446,0
+CZR.US,D,20210831,000000,102.48,103.5,99.73,101.63,2196349,0
+CZR.US,D,20210901,000000,102.6,103.45,100.53,101.89,1813616,0
+CZR.US,D,20210902,000000,102.62,105.03,101.25,103.5,1673527,0
+CZR.US,D,20210903,000000,102.58,104.93,102.18,103.56,1446227,0
+CZR.US,D,20210907,000000,104,107.78,103.02,107.08,2537225,0
+CZR.US,D,20210908,000000,106.8,107.68,103.3276,105.89,1742159,0
+CZR.US,D,20210909,000000,107.45,109.325,105.5,106.59,2556884,0
+CZR.US,D,20210910,000000,106.98,107.46,103.99,104.19,1741843,0
+CZR.US,D,20210913,000000,105.55,105.97,100.82,104.34,1628782,0
+CZR.US,D,20210914,000000,102.6152,104.13,101.2,103.07,1415977,0
+CZR.US,D,20210915,000000,103.58,107.79,101.3,107.33,2314097,0
+CZR.US,D,20210916,000000,107.52,109.5,106.79,108.57,1584955,0
+CZR.US,D,20210917,000000,108.98,112.18,105.32,106.07,5778573,0
+CZR.US,D,20210920,000000,103.24,106.39,102.33,104.75,2663185,0
+CZR.US,D,20210921,000000,105.45,107.76,103.193,105.04,1890593,0
+CZR.US,D,20210922,000000,105.73,111.63,105.66,109.91,2630214,0
+CZR.US,D,20210923,000000,110.51,114.6,110.11,111.62,3194982,0
+CZR.US,D,20210924,000000,110.92,113.6279,110.8,112.35,1425944,0
+CZR.US,D,20210927,000000,112.62,117.19,112.54,116.35,3075722,0
+CZR.US,D,20210928,000000,115.32,118.73,114.47,115.48,3085463,0
+CZR.US,D,20210929,000000,116.21,116.72,113.155,113.4,1574253,0
+CZR.US,D,20210930,000000,113.59,113.6,110.69,112.28,2711541,0
+CZR.US,D,20211001,000000,114.84,119.81,114.52,119.49,2720865,0
+CZR.US,D,20211004,000000,119.16,119.39,116.6,118.11,2663283,0
+CZR.US,D,20211005,000000,118.72,119.59,114.59,114.76,2535507,0
+CZR.US,D,20211006,000000,113.01,116.09,112.428,114.34,1922722,0
+CZR.US,D,20211007,000000,115,118.17,114.69,116.15,1937863,0
+CZR.US,D,20211008,000000,116.5,117.545,113.77,113.96,985965,0
+CZR.US,D,20211011,000000,114.44,116.6699,113.5001,114.77,1363102,0
+CZR.US,D,20211012,000000,115.18,118.945,115.18,117.06,1974955,0
+CZR.US,D,20211013,000000,116.26,116.55,113.96,114.96,1556530,0
+CZR.US,D,20211014,000000,115.83,117.25,113.42,114.52,2360512,0
+CZR.US,D,20211015,000000,116.08,116.75,110.34,110.71,2505810,0
+CZR.US,D,20211018,000000,110.39,113.13,109.57,113,1270758,0
+CZR.US,D,20211019,000000,114.0892,115.88,113.1,113.93,1250086,0
+CZR.US,D,20211020,000000,113.47,114.95,111.3007,113.53,1170119,0
+CZR.US,D,20211021,000000,112.33,114.84,112.33,113.31,965054,0
+CZR.US,D,20211022,000000,113.19,113.82,111.165,112.05,928127,0
+CZR.US,D,20211025,000000,111.5,113.33,111.2,111.94,1057880,0
+CZR.US,D,20211026,000000,113.16,115.95,112.7,112.78,1432027,0
+CZR.US,D,20211027,000000,112.01,112.59,110.22,110.76,1105017,0
+CZR.US,D,20211028,000000,110.95,111.71,109.08,110.89,1077187,0
+CZR.US,D,20211029,000000,110.39,112.19,108.11,109.46,1793321,0
+CZR.US,D,20211101,000000,109.79,113.45,108.37,112.06,1607382,0
+CZR.US,D,20211102,000000,111.185,112.09,109.25,111.74,2212260,0
+CZR.US,D,20211103,000000,109.47,114.9,107.11,110.69,3389570,0
+CZR.US,D,20211104,000000,111.56,111.56,100.83,103.12,6466995,0
+CZR.US,D,20211105,000000,106.58,108.84,105.01,106.48,2874148,0
+CZR.US,D,20211108,000000,107.51,109.69,104.59,105.3,2309803,0
+CZR.US,D,20211109,000000,105.4,106.47,102.31,103.07,2236921,0
+CZR.US,D,20211110,000000,102.84,104.5,99.09,99.98,2368624,0
+CZR.US,D,20211111,000000,100.55,102.87,100.0442,101.89,1794288,0
+CZR.US,D,20211112,000000,104.05,106.33,103.6401,106,2332297,0
+CZR.US,D,20211115,000000,106.45,106.69,102.91,103.23,1817412,0
+CZR.US,D,20211116,000000,103.21,104.19,99.25,103.19,2175807,0
+CZR.US,D,20211117,000000,101.995,102.92,99.5,100.7,1800029,0
+CZR.US,D,20211118,000000,100.42,101.44,95.32,96.09,2827731,0
+CZR.US,D,20211119,000000,94.85,97.22,93.88,95.4,2663216,0
+CZR.US,D,20211122,000000,95.52,96.6,92.41,94.37,2216331,0
+CZR.US,D,20211123,000000,95.15,95.87,92.72,93.94,1797840,0
+CZR.US,D,20211124,000000,93.09,94.73,91.97,93.94,1793823,0
+CZR.US,D,20211126,000000,88.2186,91.25,87,91.2,3004697,0
+CZR.US,D,20211129,000000,92.2,94.02,90.47,93.48,3455550,0
+CZR.US,D,20211130,000000,92.1,92.8771,87.17,90.07,4473800,0
+CZR.US,D,20211201,000000,91.97,92.77,82.95,83.07,4150066,0
+CZR.US,D,20211202,000000,84.41,90.08,83.42,90.03,4075278,0
+CZR.US,D,20211203,000000,90.01,90.17,83.63,86.59,4236068,0
+CZR.US,D,20211206,000000,87.26,94.12,84.77,92.04,2846128,0
+CZR.US,D,20211207,000000,95.35,96.87,89.52,90.38,3404573,0
+CZR.US,D,20211208,000000,92.05,95.35,91.75,93.25,1817776,0
+CZR.US,D,20211209,000000,91.88,93.42,90.75,90.81,1274192,0
+CZR.US,D,20211210,000000,91.75,92.97,88.61,88.98,2150930,0
+CZR.US,D,20211213,000000,87.89,88.39,84.25,85.22,2557055,0
+CZR.US,D,20211214,000000,83.88,87.05,83.65,86.16,1762397,0
+CZR.US,D,20211215,000000,85.78,88.4017,83.95,87.16,1944231,0
+CZR.US,D,20211216,000000,88.21,89.485,85.46,85.88,2608704,0
+CZR.US,D,20211217,000000,84.5,89.1499,83.66,87.91,3106612,0
+CZR.US,D,20211220,000000,85.57,87.26,84.11,86.3,1986449,0
+CZR.US,D,20211221,000000,87.5,94.45,87.5,93.85,2911274,0
+CZR.US,D,20211222,000000,93.33,95.32,92.6,93.42,2026515,0
+CZR.US,D,20211223,000000,94.86,95.5,93.73,94.76,1464588,0
+CZR.US,D,20211227,000000,94.03,94.49,92.08,94.15,996533,0
+CZR.US,D,20211228,000000,93.42,94.89,92.55,92.78,937006,0
+CZR.US,D,20211229,000000,92.04,93.57,91.385,92.38,1342389,0
+CZR.US,D,20211230,000000,92.37,94.41,92.19,92.99,1302489,0
+CZR.US,D,20211231,000000,92.96,94.16,92.11,93.53,1082595,0
+CZR.US,D,20220103,000000,93.49,97.39,93.16,93.47,2061838,0
+CZR.US,D,20220104,000000,95.02,96.1,89,89.95,2795100,0
+CZR.US,D,20220105,000000,90.24,90.79,83.52,84.15,3755969,0
+CZR.US,D,20220106,000000,84.18,88.25,82.31,86.6,3335391,0
+CZR.US,D,20220107,000000,86.66,90.55,86.66,89.66,2369236,0
+CZR.US,D,20220110,000000,89.36,89.39,85.44,88.3,2245645,0
+CZR.US,D,20220111,000000,88.38,90.69,86.55,89.98,2023427,0
+CZR.US,D,20220112,000000,91,91.59,87.49,87.95,2122715,0
+CZR.US,D,20220113,000000,87.94,89.07,84.27,84.76,2108410,0
+CZR.US,D,20220114,000000,84.4,84.915,81.11,82.84,2660853,0
+CZR.US,D,20220118,000000,82.78,82.8,78.17,79.16,5611846,0
+CZR.US,D,20220119,000000,79.78,80.16,77.21,77.8,4333625,0
+CZR.US,D,20220120,000000,77.8,81.959,76.83,76.98,2840252,0
+CZR.US,D,20220121,000000,76.33,76.52,71.96,72.17,6015785,0
+CZR.US,D,20220124,000000,70.29,76.1,68,75.96,6121040,0
+CZR.US,D,20220125,000000,74,78.77,73.78,77.29,3231986,0
+CZR.US,D,20220126,000000,78.69,80.96,74.4,75.35,3365861,0
+CZR.US,D,20220127,000000,76.26,76.5,69.865,70.4,2836337,0
+CZR.US,D,20220128,000000,70.59,73.68,68.8,72.97,4223761,0
+CZR.US,D,20220131,000000,72.63,76.2,72.405,76.14,2254083,0
+CZR.US,D,20220201,000000,76.18,80.84,75.75,80.8,3673784,0
+CZR.US,D,20220202,000000,80.77,81.23,77.22,77.5,2883139,0
+CZR.US,D,20220203,000000,76.42,78.98,75.37,76.36,3832369,0
+CZR.US,D,20220204,000000,76.01,79.665,75.61,78.83,2309355,0
+CZR.US,D,20220207,000000,79.91,81.98,78.73,80.75,2142847,0
+CZR.US,D,20220208,000000,81.3,82.62,80.1232,82.36,1960156,0
+CZR.US,D,20220209,000000,83.7296,86.95,83.36,86.87,3076004,0
+CZR.US,D,20220210,000000,85.55,89.799,84.89,86.49,2993346,0
+CZR.US,D,20220211,000000,86.44,88.3,82.71,83.74,2664556,0
+CZR.US,D,20220214,000000,83.18,84.8,80.66,81.23,2608449,0
+CZR.US,D,20220215,000000,83.51,84.92,83.07,84.18,2028464,0
+CZR.US,D,20220216,000000,83.53,86.17,82.97,85.42,1728129,0
+CZR.US,D,20220217,000000,84.5,84.93,81.59,81.92,1807432,0
+CZR.US,D,20220218,000000,80.32,82.68,78.6,79.28,3175145,0
+CZR.US,D,20220222,000000,77.7,78.17,74.21,76.57,4443147,0
+CZR.US,D,20220223,000000,81,83.84,77.86,78.68,6156675,0
+CZR.US,D,20220224,000000,74.97,85.07,74.31,84.65,4933749,0
+CZR.US,D,20220225,000000,84.75,85.7006,82.21,84.69,3735821,0
+CZR.US,D,20220228,000000,84.095,84.85,81.79,84.19,2342062,0
+CZR.US,D,20220301,000000,83.4,84.19,80.07,82.98,2852378,0
+CZR.US,D,20220302,000000,83.49,87.43,83,86.16,3080717,0
+CZR.US,D,20220303,000000,86.52,87.29,82.81,83.21,3856891,0
+CZR.US,D,20220304,000000,82.39,82.9,76.19,78.8,3424000,0
+CZR.US,D,20220307,000000,78.8,78.9199,69.585,69.64,6065038,0
+CZR.US,D,20220308,000000,69.54,72.89,67.22,70.24,3663093,0
+CZR.US,D,20220309,000000,74.26,80.41,74.25,77.59,4083826,0
+CZR.US,D,20220310,000000,75.71,78.3899,75.1799,77.46,1723724,0
+CZR.US,D,20220311,000000,78.44,78.87,74.32,74.81,1493130,0
+CZR.US,D,20220314,000000,74.69,77.1,70.555,71.97,2976874,0
+CZR.US,D,20220315,000000,72.42,76.21,72.36,74.97,1992513,0
+CZR.US,D,20220316,000000,76.9365,79.56,75.83,79.34,2539062,0
+CZR.US,D,20220317,000000,78.21,80.68,77.157,79.59,1664485,0
+CZR.US,D,20220318,000000,79.25,80.885,78.56,80.83,2801791,0
+CZR.US,D,20220321,000000,79.78,80.15,76.44,78.49,2351131,0
+CZR.US,D,20220322,000000,78.86,80.8,78.61,80.07,1408751,0
+CZR.US,D,20220323,000000,79.32,79.8,76.87,77,1937355,0
+CZR.US,D,20220324,000000,77.1,79.01,75.421,78.99,2076333,0
+CZR.US,D,20220325,000000,79.15,79.15,77.0395,77.4,1165816,0
+CZR.US,D,20220328,000000,77.6,78.5,75.5,76.88,1822931,0
+CZR.US,D,20220329,000000,78.58,81.575,78.395,81.23,2771769,0
+CZR.US,D,20220330,000000,80.485,81.5599,76.615,77.53,2158303,0
+CZR.US,D,20220331,000000,77.23,79.75,76.33,77.36,2107331,0
+CZR.US,D,20220401,000000,78.13,78.648,75.8,76.65,2004629,0
+CZR.US,D,20220404,000000,77.3,80.89,76.81,80.69,2267268,0
+CZR.US,D,20220405,000000,80.14,80.99,76.56,77.16,1587125,0
+CZR.US,D,20220406,000000,75.55,75.78,71.25,72.01,3300385,0
+CZR.US,D,20220407,000000,71.52,72.555,67.67,70.56,3910303,0
+CZR.US,D,20220408,000000,69.96,70.93,67.67,68.98,3032626,0
+CZR.US,D,20220411,000000,68.24,71.095,67.85,68.58,2199249,0
+CZR.US,D,20220412,000000,69.55,71.01,66.81,67.02,2882614,0
+CZR.US,D,20220413,000000,67.45,71.35,67.28,70.01,4478771,0
+CZR.US,D,20220414,000000,69.96,71.16,68.79,68.88,2681829,0
+CZR.US,D,20220418,000000,68.16,69.32,67.84,68.37,2117165,0
+CZR.US,D,20220419,000000,68.39,73.35,68.23,71.75,2767332,0
+CZR.US,D,20220420,000000,72,73.49,71.41,71.7,2106993,0
+CZR.US,D,20220421,000000,73.43,73.95,67.911,68.11,3624405,0
+CZR.US,D,20220422,000000,67.75,69,65.11,66.6,2460004,0
+CZR.US,D,20220425,000000,65.65,68.59,64.6,68.5,2495528,0
+CZR.US,D,20220426,000000,67.43,68.32,63.52,64.83,2822410,0
+CZR.US,D,20220427,000000,64.61,65.91,62.28,64.15,2664548,0
+CZR.US,D,20220428,000000,64.475,68.02,63.78,67.39,3220782,0
+CZR.US,D,20220429,000000,67.35,70.23,66.095,66.28,2437082,0
+CZR.US,D,20220502,000000,66.26,68.42,65.17,68.35,2794028,0
+CZR.US,D,20220503,000000,68.64,69.93,66,67.65,3712250,0
+CZR.US,D,20220504,000000,69.4,69.455,61.49,66.39,7895371,0
+CZR.US,D,20220505,000000,65.78,67.16,61.955,62.95,3371633,0
+CZR.US,D,20220506,000000,62.3,62.37,59.3,59.95,3434445,0
+CZR.US,D,20220509,000000,58.5,59.0824,52.575,52.95,5236808,0
+CZR.US,D,20220510,000000,54.01,55.11,49.155,50.77,5320073,0
+CZR.US,D,20220511,000000,51.36,53.48,48.3,48.36,4858757,0
+CZR.US,D,20220512,000000,47.9,51.38,46.08,49.83,5346129,0
+CZR.US,D,20220513,000000,51.22,55.32,51.21,54.99,5457656,0
+CZR.US,D,20220516,000000,54.14,55.42,51.875,51.99,3289093,0
+CZR.US,D,20220517,000000,53.35,54.35,50.3,51.4,5121072,0
+CZR.US,D,20220518,000000,50.7,50.95,47.08,47.95,4186366,0
+CZR.US,D,20220519,000000,47.24,50.24,46.65,48.63,5406917,0
+CZR.US,D,20220520,000000,49.4,50.19,47.39,50.11,4789371,0
+CZR.US,D,20220523,000000,50.37,50.59,47.64,48.25,5010380,0
+CZR.US,D,20220524,000000,47.58,47.695,42.59,43.14,5910710,0
+CZR.US,D,20220525,000000,42.91,46.89,42.71,46.4,5444455,0
+CZR.US,D,20220526,000000,47.31,52.45,47.06,51.02,5990269,0
+CZR.US,D,20220527,000000,51.45,52.825,50.45,51.6,3951858,0
+CZR.US,D,20220531,000000,51.21,51.89,49.76,50.17,3858093,0
+CZR.US,D,20220601,000000,50.49,51.36,48.21,49.56,2545953,0
+CZR.US,D,20220602,000000,49.33,52.1,49.33,51.87,3690418,0
+CZR.US,D,20220603,000000,50.49,51.7,50,50.6,2058209,0
+CZR.US,D,20220606,000000,51.5,52.64,51.08,52.34,2955325,0
+CZR.US,D,20220607,000000,51.21,53.17,50.7,52.37,2138155,0
+CZR.US,D,20220608,000000,52,53.93,51.59,52.15,2796157,0
+CZR.US,D,20220609,000000,51.16,52.13,49.82,50.16,3067199,0
+CZR.US,D,20220610,000000,48.73,49.685,45.16,45.5,5208722,0
+CZR.US,D,20220613,000000,42.76,43.11,39.56,39.64,4962309,0
+CZR.US,D,20220614,000000,40,40.5529,38.525,39.39,3647843,0
+CZR.US,D,20220615,000000,39.97,42.42,39.65,41.39,4855678,0
+CZR.US,D,20220616,000000,40.2,40.468,37.035,37.67,4449524,0
+CZR.US,D,20220617,000000,38.455,40.1001,37.03,39.65,4583958,0
+CZR.US,D,20220621,000000,41.05,42.14,40.03,40.11,4191507,0
+CZR.US,D,20220622,000000,39.11,40.81,38.8544,39.96,3694630,0
+CZR.US,D,20220623,000000,40.28,40.72,37.64,39.52,5477844,0
+CZR.US,D,20220624,000000,40.06,44.55,39.75,44.47,5685371,0
+CZR.US,D,20220627,000000,44.45,44.91,43.1772,44.05,3223743,0
+CZR.US,D,20220628,000000,45.43,46.4,42.84,42.97,3000815,0
+CZR.US,D,20220629,000000,42.53,42.78,40.12,40.27,4448283,0
+CZR.US,D,20220630,000000,39.3,39.68,37.64,38.3,7431739,0
+CZR.US,D,20220701,000000,38.3,38.95,37.37,38.53,6301940,0
+CZR.US,D,20220705,000000,37.51,42.37,36.63,42.26,5556501,0
+CZR.US,D,20220706,000000,42.09,43.15,40.2,40.32,3398101,0
+CZR.US,D,20220707,000000,41.19,42.12,40.8269,41.53,2467432,0
+CZR.US,D,20220708,000000,41.01,41.15,39.3,39.59,3335172,0
+CZR.US,D,20220711,000000,38.855,39.085,36.96,38.21,3515941,0
+CZR.US,D,20220712,000000,38.11,40.016,38.09,38.72,4979818,0
+CZR.US,D,20220713,000000,37.12,38.59,36.41,38.14,3626936,0
+CZR.US,D,20220714,000000,37.11,37.45,35.1,35.39,5160231,0
+CZR.US,D,20220715,000000,35.93,38.08,35.375,37.65,4735799,0
+CZR.US,D,20220718,000000,38.2,39.84,38.2,38.6,2729440,0
+CZR.US,D,20220719,000000,39.57,42.225,39.45,41.79,4169962,0
+CZR.US,D,20220720,000000,40.45,44.32,40.39,44.25,4738226,0
+CZR.US,D,20220721,000000,43.8,44.21,42.9812,44.08,2371888,0
+CZR.US,D,20220722,000000,44.4,44.77,41.9893,42.65,2114180,0
+CZR.US,D,20220725,000000,42.67,42.849,41.39,42.18,2339675,0
+CZR.US,D,20220726,000000,41.5,41.67,39.69,40.3,3186890,0
+CZR.US,D,20220727,000000,41.89,44.01,41.5601,43.87,3515968,0
+CZR.US,D,20220728,000000,43.93,44.9,42.76,44.89,2754983,0
+CZR.US,D,20220729,000000,44.43,45.86,43.47,45.69,2852656,0
+CZR.US,D,20220801,000000,45.19,46.78,44.12,46.04,3686404,0
+CZR.US,D,20220802,000000,45.6,49.27,45.17,49.17,5700428,0
+CZR.US,D,20220803,000000,48.7,50.6,48.35,49.26,5351125,0
+CZR.US,D,20220804,000000,49.68,50.97,47.91,48.18,3436230,0
+CZR.US,D,20220805,000000,46.94,49.33,46.78,47.67,2293490,0
+CZR.US,D,20220808,000000,48.41,51.6,48.33,49.03,3456516,0
+CZR.US,D,20220809,000000,48.5,48.52,46.02,46.1,3178365,0
+CZR.US,D,20220810,000000,48.5,50.33,47.8778,48.4,6690791,0
+CZR.US,D,20220811,000000,49.61,50.62,48.53,49.33,2433379,0
+CZR.US,D,20220812,000000,49.93,51.4,49.17,51.37,2270568,0
+CZR.US,D,20220815,000000,50.86,51.865,50.54,51.41,2167657,0
+CZR.US,D,20220816,000000,51.01,52.68,50.12,52.05,2520881,0
+CZR.US,D,20220817,000000,50.65,50.65,48.78,49.19,2883608,0
+CZR.US,D,20220818,000000,49.27,49.41,48.28,49.16,1358958,0
+CZR.US,D,20220819,000000,48.03,48.4475,46.01,46.71,2565942,0
+CZR.US,D,20220822,000000,45.29,45.29,43.74,44.64,2920528,0
+CZR.US,D,20220823,000000,45.16,46.49,44.9076,45.67,2032944,0
+CZR.US,D,20220824,000000,45.29,47.26,45.29,45.99,1680332,0
+CZR.US,D,20220825,000000,46.38,47.53,46.05,46.85,1505158,0
+CZR.US,D,20220826,000000,46.88,47.2793,44.3,44.31,2335934,0
+CZR.US,D,20220829,000000,43.485,44.76,43.47,44.14,1586244,0
+CZR.US,D,20220830,000000,44.76,45.41,42.45,43.21,2456327,0
+CZR.US,D,20220831,000000,43.85,44.59,42.87,43.12,2558047,0
+CZR.US,D,20220901,000000,42.06,42.6,40.7,42.5,3615233,0
+CZR.US,D,20220902,000000,43.08,43.6,41.68,42.6,2510919,0
+CZR.US,D,20220906,000000,43.28,43.72,41.2,43.6,3033317,0
+CZR.US,D,20220907,000000,43.61,45.539,43.56,45.27,4853428,0
+CZR.US,D,20220908,000000,44.51,46.22,43.8807,46.18,2334578,0
+CZR.US,D,20220909,000000,46.8,48.425,46.62,48.33,2550033,0
+CZR.US,D,20220912,000000,48.97,49.93,48.686,49.88,2470191,0
+CZR.US,D,20220913,000000,46.95,47.855,45.51,45.58,4848354,0
+CZR.US,D,20220914,000000,45.47,46.35,44.16,46.26,4366934,0
+CZR.US,D,20220915,000000,46.04,48.775,45.92,46.65,3205006,0
+CZR.US,D,20220916,000000,45.31,46.135,44.41,45.08,4016841,0
+CZR.US,D,20220919,000000,44.41,46.775,44.4,46.43,2875663,0
+CZR.US,D,20220920,000000,45.7404,46.2,44.35,45.17,2395700,0
+CZR.US,D,20220921,000000,45.17,45.34,41.52,41.54,3950502,0
+CZR.US,D,20220922,000000,41.3,41.33,36.97,37.62,7022879,0
+CZR.US,D,20220923,000000,36.88,37.11,34.18,35.37,6985298,0
+CZR.US,D,20220926,000000,35.43,36.945,33.73,33.77,5184733,0
+CZR.US,D,20220927,000000,34.54,35.07,32.725,32.94,6862297,0
+CZR.US,D,20220928,000000,32.92,34.8336,32.6,34.5,5374422,0
+CZR.US,D,20220929,000000,33.77,33.77,31.45,32.42,5686996,0
+CZR.US,D,20220930,000000,31.79,33.35,31.38,32.26,6051421,0
+CZR.US,D,20221003,000000,32.28,34.74,31.31,34.15,5520967,0
+CZR.US,D,20221004,000000,35.725,38.86,35.69,38.05,7437438,0
+CZR.US,D,20221005,000000,36.9,38.925,35.64,38.52,4870471,0
+CZR.US,D,20221006,000000,38.54,39.85,37.91,38.62,3585804,0
+CZR.US,D,20221007,000000,37.44,38.14,36.7,37.28,3479486,0
+CZR.US,D,20221010,000000,37.33,37.52,35.135,35.38,6467585,0
+CZR.US,D,20221011,000000,35.34,36.05,33.84,35.19,4528811,0
+CZR.US,D,20221012,000000,35.09,36.32,34.31,36.11,3886735,0
+CZR.US,D,20221013,000000,34.35,36.595,32.7,36.35,5180477,0
+CZR.US,D,20221014,000000,36.86,37.55,35.105,35.33,3308942,0
+CZR.US,D,20221017,000000,36.81,37.98,36.5,37.65,4214893,0
+CZR.US,D,20221018,000000,39.54,40,38.2585,38.86,5278283,0
+CZR.US,D,20221019,000000,38.01,38.88,36.78,37.31,3299167,0
+CZR.US,D,20221020,000000,37.31,39.52,37.31,37.41,3305080,0
+CZR.US,D,20221021,000000,37.08,39.8,36.52,39.61,5368464,0
+CZR.US,D,20221024,000000,39.53,41.65,39.28,41.42,5420466,0
+CZR.US,D,20221025,000000,41.41,43.3,41.36,42.49,5726777,0
+CZR.US,D,20221026,000000,42.21,44.89,41.995,42.53,7941024,0
+CZR.US,D,20221027,000000,43.13,44.25,41.31,41.51,3563350,0
+CZR.US,D,20221028,000000,41.33,44.13,40.76,44.1,4468928,0
+CZR.US,D,20221031,000000,44.56,44.92,43.22,43.73,4446349,0
+CZR.US,D,20221101,000000,45.25,45.765,43.89,44.39,4421488,0
+CZR.US,D,20221102,000000,47.28,47.88,43.845,44.08,8574738,0
+CZR.US,D,20221103,000000,43.53,44.19,41.5,43.02,6996844,0
+CZR.US,D,20221104,000000,44.36,45.22,41.78,42.64,5344814,0
+CZR.US,D,20221107,000000,42.91,44.33,41.6,44.07,3465794,0
+CZR.US,D,20221108,000000,44.79,45.47,43.55,44.65,3166276,0
+CZR.US,D,20221109,000000,43.56,43.88,42.66,42.96,3892800,0
+CZR.US,D,20221110,000000,46.24,51.13,46.24,50.62,7362947,0
+CZR.US,D,20221111,000000,51.25,53.13,50.43,52.12,4881546,0
+CZR.US,D,20221114,000000,51.4,52.52,49.81,51.51,4505759,0
+CZR.US,D,20221115,000000,53.09,54.93,52.7201,54.3,3991566,0
+CZR.US,D,20221116,000000,53.27,53.28,50.64,50.73,3235944,0
+CZR.US,D,20221117,000000,48.97,49.915,47.885,49.76,3396240,0
+CZR.US,D,20221118,000000,51.22,51.8599,48.66,49.98,3635447,0
+CZR.US,D,20221121,000000,48.81,50.28,47.76,48.57,2382564,0
+CZR.US,D,20221122,000000,48.71,49.4,48,49.18,3933536,0
+CZR.US,D,20221123,000000,49,49.44,48.45,49.15,7034611,0
+CZR.US,D,20221125,000000,48.7,49.71,48.41,49.68,2124717,0
+CZR.US,D,20221128,000000,49.23,49.94,48.07,48.7,3178469,0
+CZR.US,D,20221129,000000,48.93,49.62,48.63,48.87,1907427,0
+CZR.US,D,20221130,000000,48.9,50.96,48.22,50.81,3893925,0
+CZR.US,D,20221201,000000,51.05,52.63,50.93,51.84,2556424,0
+CZR.US,D,20221202,000000,50.39,51.71,49.74,51.38,2918512,0
+CZR.US,D,20221205,000000,51.36,51.5999,49.715,49.79,2181419,0
+CZR.US,D,20221206,000000,50.12,50.19,47.85,48.71,2101408,0
+CZR.US,D,20221207,000000,48.08,49.32,47.675,49.16,2145307,0
+CZR.US,D,20221208,000000,50.38,50.66,49.13,50.26,1919787,0
+CZR.US,D,20221209,000000,49.72,50.28,49.22,49.34,2465818,0
+CZR.US,D,20221212,000000,49.02,50.32,48.3,50.27,2254303,0
+CZR.US,D,20221213,000000,54.29,55.51,51.87,52.55,3988363,0
+CZR.US,D,20221214,000000,50.57,51.32,49.22,49.69,3261499,0
+CZR.US,D,20221215,000000,48.68,48.955,47.29,48.28,4186540,0
+CZR.US,D,20221216,000000,47.29,47.98,46.66,47.26,3659957,0
+CZR.US,D,20221219,000000,47.21,47.23,44.745,45.04,4801043,0
+CZR.US,D,20221220,000000,44.8,45.88,44.5,45.04,1498918,0
+CZR.US,D,20221221,000000,45.5,46.24,44.825,44.91,2037813,0
+CZR.US,D,20221222,000000,44.29,44.43,41.02,42.59,4886032,0
+CZR.US,D,20221223,000000,42.45,43.145,42,43.09,1940563,0
+CZR.US,D,20221227,000000,42.79,43.22,41.73,41.75,2817021,0
+CZR.US,D,20221228,000000,41.52,41.93,39.89,39.99,2943657,0
+CZR.US,D,20221229,000000,40.22,41.69,39.7,41.44,8319615,0
+CZR.US,D,20221230,000000,40.48,41.735,40.16,41.6,2075691,0
+CZR.US,D,20230103,000000,42.93,43.29,41.41,42.26,3007399,0
+CZR.US,D,20230104,000000,43.25,45.46,42.78,45.39,2754530,0
+CZR.US,D,20230105,000000,44.92,45.18,42.45,42.47,3247927,0
+CZR.US,D,20230106,000000,42.96,44.53,41.63,44.11,3104965,0
+CZR.US,D,20230109,000000,44.94,44.94,43.28,43.5,2004729,0
+CZR.US,D,20230110,000000,42.85,45.33,42.78,45.3,2321811,0
+CZR.US,D,20230111,000000,45.26,46.01,45.13,45.83,2242075,0
+CZR.US,D,20230112,000000,46.25,47.48,45.31,47.21,2840207,0
+CZR.US,D,20230113,000000,46.61,48.54,46.6,48.37,1979187,0
+CZR.US,D,20230117,000000,48.02,48.9581,47.79,48.28,1856359,0
+CZR.US,D,20230118,000000,49.24,49.695,46.86,47.17,2271078,0
+CZR.US,D,20230119,000000,46.25,46.4299,45.37,45.52,1912938,0
+CZR.US,D,20230120,000000,45.82,47.61,45.45,47.52,2672510,0
+CZR.US,D,20230123,000000,49.06,50.9364,48.5,50.34,5720323,0
+CZR.US,D,20230124,000000,50.58,52.48,50.23,51.09,3488234,0
+CZR.US,D,20230125,000000,49.96,51.8899,49.315,51.85,2767117,0
+CZR.US,D,20230126,000000,52.63,53.47,51.1,52.53,3497615,0
+CZR.US,D,20230127,000000,52.68,53.62,52.09,52.41,2967707,0
+CZR.US,D,20230130,000000,51.6,52.31,50.51,50.62,3666457,0
+CZR.US,D,20230131,000000,51.22,52.3773,50.89,52.06,2922290,0
+CZR.US,D,20230201,000000,51.75,53.825,51,53.44,3208980,0
+CZR.US,D,20230202,000000,54.7,55.4,52.99,53.75,3757724,0
+CZR.US,D,20230203,000000,52.44,56.75,52.02,54.99,4660747,0
+CZR.US,D,20230206,000000,53.14,54.345,52.72,53.5,2073866,0
+CZR.US,D,20230207,000000,53.29,55.29,52.8475,54.9,1776278,0
+CZR.US,D,20230208,000000,54.73,54.83,53.235,53.74,1809095,0
+CZR.US,D,20230209,000000,55.07,56.54,53.43,53.62,3838836,0
+CZR.US,D,20230210,000000,52.81,53.12,51.52,52.17,3782023,0
+CZR.US,D,20230213,000000,52.195,52.965,51.85,52.92,2082492,0
+CZR.US,D,20230214,000000,52.6,54.07,51.69,53.29,2569354,0
+CZR.US,D,20230215,000000,53.09,53.9,52.57,53.89,2954421,0
+CZR.US,D,20230216,000000,52.52,53.23,51.931,52.18,3147561,0
+CZR.US,D,20230217,000000,52.03,53.18,51.71,52.8,3458552,0
+CZR.US,D,20230221,000000,51.93,52.42,50.2201,51.22,3478729,0
+CZR.US,D,20230222,000000,51.69,54.31,51.0701,53.99,5194353,0
+CZR.US,D,20230223,000000,54.22,54.78,51.73,52.53,3282660,0
+CZR.US,D,20230224,000000,51.06,51.06,49.37,50.03,3117470,0
+CZR.US,D,20230227,000000,50.91,51.86,50.245,50.47,2141020,0
+CZR.US,D,20230228,000000,50.4,51.5,50.28,50.76,2302697,0
+CZR.US,D,20230301,000000,50.46,52.2,50.46,51.3,1978979,0
+CZR.US,D,20230302,000000,50.72,52.31,50.015,52.26,2089831,0
+CZR.US,D,20230303,000000,52.65,54.78,52.15,54.43,3108638,0
+CZR.US,D,20230306,000000,54.93,55.45,52.76,52.99,3036857,0
+CZR.US,D,20230307,000000,52.77,53.78,52.1,52.68,4172984,0
+CZR.US,D,20230308,000000,52.91,53.38,52.08,53.35,1961094,0
+CZR.US,D,20230309,000000,53.01,53.59,49.17,49.31,3531148,0
+CZR.US,D,20230310,000000,48.54,48.85,46.17,47.31,4107163,0
+CZR.US,D,20230313,000000,46.1,46.26,43.69,45.59,4860191,0
+CZR.US,D,20230314,000000,46.74,47.54,45.67,45.99,3687576,0
+CZR.US,D,20230315,000000,44.04,44.72,42.95,44.33,4586555,0
+CZR.US,D,20230316,000000,43.75,45.455,43.26,44.71,3448755,0
+CZR.US,D,20230317,000000,43.84,44.09,41.8,43.19,5339318,0
+CZR.US,D,20230320,000000,43.46,44.83,43.095,43.47,3345512,0
+CZR.US,D,20230321,000000,44.43,45.43,44.295,44.45,3280338,0
+CZR.US,D,20230322,000000,44.48,44.82,42.84,42.89,3139476,0
+CZR.US,D,20230323,000000,43.09,44.04,41.44,42.09,2919490,0
+CZR.US,D,20230324,000000,41.55,42.59,40.86,42.4,2792336,0
+CZR.US,D,20230327,000000,43.48,43.93,42.32,43.55,3438560,0
+CZR.US,D,20230328,000000,43.42,44.32,43.36,43.74,1869497,0
+CZR.US,D,20230329,000000,44.71,45.32,44.2252,45.18,2117381,0
+CZR.US,D,20230330,000000,45.95,47.05,45.7,46.87,2204588,0
+CZR.US,D,20230331,000000,47.43,48.8975,47.35,48.81,2783757,0
+CZR.US,D,20230403,000000,48.88,49.44,48.14,49.28,2550488,0
+CZR.US,D,20230404,000000,49.67,49.81,47.39,48.84,2710318,0
+CZR.US,D,20230405,000000,48.25,48.435,45.33,45.82,3453990,0
+CZR.US,D,20230406,000000,45.79,45.9821,44.365,45.29,2109794,0
+CZR.US,D,20230410,000000,44.83,45.77,44.3,45.47,2497869,0
+CZR.US,D,20230411,000000,45.84,46.5525,45.65,45.92,1979569,0
+CZR.US,D,20230412,000000,46.85,46.85,43.98,44.12,2301907,0
+CZR.US,D,20230413,000000,44.94,45,44.2,44.33,1822948,0
+CZR.US,D,20230414,000000,44.42,44.88,42.93,43.53,1920268,0
+CZR.US,D,20230417,000000,43.62,44.36,43.52,44.35,2219534,0
+CZR.US,D,20230418,000000,44.84,45.2,44.01,44.49,1919432,0
+CZR.US,D,20230419,000000,43.84,45.48,43.82,44.87,1914529,0
+CZR.US,D,20230420,000000,44.66,45.075,43.49,43.76,2059834,0
+CZR.US,D,20230421,000000,43.84,44.355,43.29,44.05,2217479,0
+CZR.US,D,20230424,000000,43.95,44.36,43.16,43.83,2026512,0
+CZR.US,D,20230425,000000,43.83,43.955,42.16,42.22,1862968,0
+CZR.US,D,20230426,000000,42.29,42.68,41.21,41.38,2748895,0
+CZR.US,D,20230427,000000,41.94,43.615,41.555,43.41,3037362,0
+CZR.US,D,20230428,000000,43.43,45.545,43.22,45.29,2306956,0
+CZR.US,D,20230501,000000,45.54,46.88,45.43,46.51,3549279,0
+CZR.US,D,20230502,000000,46.5,46.77,44.02,44.58,4858784,0
+CZR.US,D,20230503,000000,45.51,46.65,43.53,44.02,5958819,0
+CZR.US,D,20230504,000000,43.74,44.26,42.5,43.36,4000151,0
+CZR.US,D,20230505,000000,44.63,45.449,44.385,44.68,3892205,0
+CZR.US,D,20230508,000000,44.88,45.52,44.15,45.27,2671898,0
+CZR.US,D,20230509,000000,45.4,46.08,44.64,45.42,2855899,0
+CZR.US,D,20230510,000000,46.1,46.45,43.42,44.66,3272959,0
+CZR.US,D,20230511,000000,44.29,44.37,43.2725,43.6,2455436,0
+CZR.US,D,20230512,000000,43.67,43.76,42.4904,42.67,2656843,0
+CZR.US,D,20230515,000000,42.74,44.44,42.55,44.44,2357466,0
+CZR.US,D,20230516,000000,43.75,43.7938,41.36,41.38,3963678,0
+CZR.US,D,20230517,000000,41.76,44.06,41.69,43.41,2922520,0
+CZR.US,D,20230518,000000,43.34,44.96,43.195,44.81,2783235,0
+CZR.US,D,20230519,000000,44.84,45.0574,43.29,43.79,2496555,0
+CZR.US,D,20230522,000000,44.02,45.085,43.7,44.64,1927376,0
+CZR.US,D,20230523,000000,44.3,44.73,42.2,42.25,2793316,0
+CZR.US,D,20230524,000000,41.69,42.04,40.9503,41.69,2822642,0
+CZR.US,D,20230525,000000,42.24,42.29,40.8106,41.4,2216151,0
+CZR.US,D,20230526,000000,41.87,42.35,41.34,42.15,2015953,0
+CZR.US,D,20230530,000000,42.66,43.4389,41.015,41.21,2826934,0
+CZR.US,D,20230531,000000,40.86,41.24,40.19,41.01,3320686,0
+CZR.US,D,20230601,000000,40.74,42.165,40.08,41.66,2926198,0
+CZR.US,D,20230602,000000,42.49,44.99,42.32,44.86,3979972,0
+CZR.US,D,20230605,000000,44.88,46.26,44.46,46.25,3710629,0
+CZR.US,D,20230606,000000,46,48.59,45.96,48.26,4012384,0
+CZR.US,D,20230607,000000,48.58,49.36,47.88,48.61,4427432,0
+CZR.US,D,20230608,000000,48.21,48.995,47.69,48.55,2685420,0
+CZR.US,D,20230609,000000,48.74,49.92,47.98,48.5,2413265,0
+CZR.US,D,20230612,000000,48.98,50.4,48.71,49.73,3377080,0
+CZR.US,D,20230613,000000,50.36,50.8,50.06,50.2,2994282,0
+CZR.US,D,20230614,000000,50.54,50.96,48.6,49.19,2869808,0
+CZR.US,D,20230615,000000,50.3,50.77,49.83,50.22,3878360,0
+CZR.US,D,20230616,000000,50.48,50.48,48.39,48.84,3797934,0
+CZR.US,D,20230620,000000,48.28,49.29,47.69,49.19,1882547,0
+CZR.US,D,20230621,000000,48.69,49.23,48.06,48.43,1480217,0
+CZR.US,D,20230622,000000,48.27,48.28,46.25,46.4,2755636,0
+CZR.US,D,20230623,000000,45.22,45.595,44.8103,45.21,4625892,0
+CZR.US,D,20230626,000000,45.56,47.05,44.81,46.78,2796183,0
+CZR.US,D,20230627,000000,46.79,48.47,46.26,48.27,2254199,0
+CZR.US,D,20230628,000000,47.96,48.635,47.75,48.07,1912672,0
+CZR.US,D,20230629,000000,48.28,49.815,48.13,49.77,2025453,0
+CZR.US,D,20230630,000000,50.5,51.55,50.125,50.97,3301873,0
+CZR.US,D,20230703,000000,51.04,51.685,50.57,50.6,1411602,0
+CZR.US,D,20230705,000000,50.39,50.39,48.815,49.23,2037346,0
+CZR.US,D,20230706,000000,48.26,48.34,46.76,47.325,2563069,0
+CZR.US,D,20230707,000000,47.33,49.565,47.3,49.16,2239247,0
+CZR.US,D,20230710,000000,49.2,51.015,49.2,50.73,3077207,0
+CZR.US,D,20230711,000000,51.09,52.4,50.91,52.25,2356436,0
+CZR.US,D,20230712,000000,53.59,54.13,52.54,53.23,2457878,0
+CZR.US,D,20230713,000000,54.11,55.0705,53.68,54.07,2335280,0
+CZR.US,D,20230714,000000,54.1,54.24,52.21,52.68,2118366,0
+CZR.US,D,20230717,000000,52.66,53.5099,52.36,52.47,1656542,0
+CZR.US,D,20230718,000000,52.76,56.35,52.76,56.35,4393769,0
+CZR.US,D,20230719,000000,56.8,57.86,56.395,57.68,4085483,0
+CZR.US,D,20230720,000000,56.72,57.32,56.12,56.13,2250944,0
+CZR.US,D,20230721,000000,57.35,58.27,56.32,57.73,2889902,0
+CZR.US,D,20230724,000000,57.41,58.25,56.81,57.77,2591877,0
+CZR.US,D,20230725,000000,57.47,58.58,57.03,58.1,1854239,0
+CZR.US,D,20230726,000000,58.4,59.45,58.21,59.38,2691982,0
+CZR.US,D,20230727,000000,59.91,60.27,57.63,57.8,2768596,0
+CZR.US,D,20230728,000000,58.92,59.12,57.62,57.94,2260890,0
+CZR.US,D,20230731,000000,58,59.5,57.865,59.02,2309246,0
+CZR.US,D,20230801,000000,57.94,58.61,56.83,57.79,3228673,0
+CZR.US,D,20230802,000000,56.8,57.78,54.89,55.29,3950862,0
+CZR.US,D,20230803,000000,54.5,55.19,53.96,55,3680028,0
+CZR.US,D,20230804,000000,55.77,57.19,54.94,55.45,2391030,0
+CZR.US,D,20230807,000000,55.91,57.18,55.65,56.15,2211330,0
+CZR.US,D,20230808,000000,54.82,56.8,54.47,56.6,1983456,0
+CZR.US,D,20230809,000000,56.95,58.29,55.3916,55.53,3576903,0
+CZR.US,D,20230810,000000,56.4,57.24,56.13,56.53,2247966,0
+CZR.US,D,20230811,000000,55.88,56.04,53.955,54.88,2216671,0
+CZR.US,D,20230814,000000,54.04,54.98,53.93,54.81,1463583,0
+CZR.US,D,20230815,000000,54.01,54.525,53.59,54.1,1716168,0
+CZR.US,D,20230816,000000,54.13,54.67,53.43,53.51,1562520,0
+CZR.US,D,20230817,000000,53.91,54.07,52.46,52.7,1934841,0
+CZR.US,D,20230818,000000,51.2668,52.94,51.02,52.1,2067948,0
+CZR.US,D,20230821,000000,52.44,52.44,51.08,51.29,3834725,0
+CZR.US,D,20230822,000000,51.93,52.12,51.09,51.61,2274442,0
+CZR.US,D,20230823,000000,51.6,53.23,50.77,53.1,2165187,0
+CZR.US,D,20230824,000000,52.6,53.505,51.77,51.83,2256481,0
+CZR.US,D,20230825,000000,52.05,52.565,51.15,51.85,1978461,0
+CZR.US,D,20230828,000000,52.08,52.65,51.59,51.97,1525342,0
+CZR.US,D,20230829,000000,51.62,53.73,51.46,52.88,1865839,0
+CZR.US,D,20230830,000000,52.42,54.15,52.42,53.92,1695282,0
+CZR.US,D,20230831,000000,54.3,55.825,54.24,55.26,2402590,0
+CZR.US,D,20230901,000000,55.64,56.295,55.13,55.75,1953995,0
+CZR.US,D,20230905,000000,55.26,55.64,53.89,54.07,2605136,0
+CZR.US,D,20230906,000000,53.63,54.17,53.145,53.74,1978856,0
+CZR.US,D,20230907,000000,53.39,53.7275,52.87,53.37,1674492,0
+CZR.US,D,20230908,000000,53.42,55.13,53.398,54.95,3125209,0
+CZR.US,D,20230911,000000,55.485,55.71,52.4613,53.44,2852487,0
+CZR.US,D,20230912,000000,53.5,54.64,53.35,53.82,1536505,0
+CZR.US,D,20230913,000000,53.83,53.89,51.96,52.35,1946295,0
+CZR.US,D,20230914,000000,53.03,53.67,52.2,53.57,1786300,0
+CZR.US,D,20230915,000000,53.28,54.16,52.34,52.87,2821127,0
+CZR.US,D,20230918,000000,52.59,52.635,50.95,50.98,2349393,0
+CZR.US,D,20230919,000000,50.85,50.87,49.48,49.81,3107404,0
+CZR.US,D,20230920,000000,49.95,51.235,49.9443,50.17,2007685,0
+CZR.US,D,20230921,000000,49.66,49.7346,47.47,47.51,3022170,0
+CZR.US,D,20230922,000000,47.92,48.18,45.94,46,3278518,0
+CZR.US,D,20230925,000000,45.28,46.435,45.26,46.12,2064170,0
+CZR.US,D,20230926,000000,46.05,46.77,45.5,45.82,2118887,0
+CZR.US,D,20230927,000000,45.87,46.84,45.23,45.98,2583246,0
+CZR.US,D,20230928,000000,46.13,47.91,45.82,46.78,2556545,0
+CZR.US,D,20230929,000000,47.25,48.18,46.2,46.35,2259721,0
+CZR.US,D,20231002,000000,46.82,47.74,46.285,46.86,2825506,0
+CZR.US,D,20231003,000000,46,47.05,44.91,45.09,2619051,0
+CZR.US,D,20231004,000000,45.07,45.51,43.9,44.34,3591127,0
+CZR.US,D,20231005,000000,44.23,44.83,43.05,43.68,2253900,0
+CZR.US,D,20231006,000000,43.09,45.095,42.92,44.6,2566222,0
+CZR.US,D,20231009,000000,43.66,45,42.32,44.72,2317974,0
+CZR.US,D,20231010,000000,45.1,46.49,45.1,45.76,2032403,0
+CZR.US,D,20231011,000000,46.37,47.76,46.35,47.01,3479546,0
+CZR.US,D,20231012,000000,46.72,46.78,43.66,43.98,3485681,0
+CZR.US,D,20231013,000000,43.64,44.3,41.9,42.38,2986658,0
+CZR.US,D,20231016,000000,42.89,43.95,42.4,43.61,2324990,0
+CZR.US,D,20231017,000000,43.16,44.84,43.16,43.87,2741331,0
+CZR.US,D,20231018,000000,43.22,43.73,42.28,42.52,2866507,0
+CZR.US,D,20231019,000000,43.15,43.5,41.74,41.91,3746819,0
+CZR.US,D,20231020,000000,41.83,42.06,40.79,41.34,2545360,0
+CZR.US,D,20231023,000000,41.1,42.63,40.86,41.36,2875016,0
+CZR.US,D,20231024,000000,41.88,42.41,41.52,41.66,2576231,0
+CZR.US,D,20231025,000000,40.25,40.61,38.5,38.54,5139205,0
+CZR.US,D,20231026,000000,38.6,39.81,38.33,38.76,3311732,0
+CZR.US,D,20231027,000000,39.16,40.12,38.607,39.14,3602260,0
+CZR.US,D,20231030,000000,39.99,40.41,38.85,40.09,4144873,0
+CZR.US,D,20231031,000000,40.07,40.54,39.62,39.89,5030416,0
+CZR.US,D,20231101,000000,40.88,41.42,38.57,39.47,8538400,0
+CZR.US,D,20231102,000000,40.45,42.63,40.36,40.63,5466593,0
+CZR.US,D,20231103,000000,42.26,44.65,41.9496,44.4,5320356,0
+CZR.US,D,20231106,000000,44.52,44.58,43.47,43.9,3576498,0
+CZR.US,D,20231107,000000,44.06,44.29,43.29,43.64,1734635,0
+CZR.US,D,20231108,000000,44.37,44.9625,43.83,44.08,2414946,0
+CZR.US,D,20231109,000000,44.56,44.7,41.99,42.12,2457528,0
+CZR.US,D,20231110,000000,41.73,43.3656,41.5948,43.3,2588377,0
+CZR.US,D,20231113,000000,42.69,42.78,41.96,42.05,2453405,0
+CZR.US,D,20231114,000000,43.91,45.73,43.8,45.5,3152068,0
+CZR.US,D,20231115,000000,45.73,47.11,45.66,46.51,3633211,0
+CZR.US,D,20231116,000000,46.31,46.62,45.365,45.64,2254246,0
+CZR.US,D,20231117,000000,46.24,46.34,44.94,45.91,2450997,0
+CZR.US,D,20231120,000000,46.34,46.6,45.85,46.27,1607978,0
+CZR.US,D,20231121,000000,45.86,45.88,45.06,45.55,1476786,0
+CZR.US,D,20231122,000000,46.32,46.65,45.8725,46.19,1654689,0
+CZR.US,D,20231124,000000,46.22,46.34,45.79,46.06,650622,0
+CZR.US,D,20231127,000000,45.88,46.29,45.53,45.98,1459244,0
+CZR.US,D,20231128,000000,45.84,45.9,45.07,45.23,2919880,0
+CZR.US,D,20231129,000000,45.87,46.496,44.905,45.03,2848939,0
+CZR.US,D,20231130,000000,45.21,45.25,44.25,44.72,3895145,0
+CZR.US,D,20231201,000000,44.72,46.97,44.48,46.75,7640950,0
+CZR.US,D,20231204,000000,46.65,47.48,45.51,46.24,3347879,0
+CZR.US,D,20231205,000000,45.6,45.815,43.39,43.41,3697785,0
+CZR.US,D,20231206,000000,44.051,44.81,43.045,43.41,3385222,0
+CZR.US,D,20231207,000000,43.45,43.78,42.4941,42.95,3997662,0
+CZR.US,D,20231208,000000,42.9,44.64,42.7401,44.19,5365707,0
+CZR.US,D,20231211,000000,43.91,44.7,43.58,43.97,3690299,0
+CZR.US,D,20231212,000000,43.83,43.86,42.975,43.44,3587493,0
+CZR.US,D,20231213,000000,43.17,46.885,42.79,46.82,6980662,0
+CZR.US,D,20231214,000000,48.25,50.5056,47.6,48.63,8207233,0
+CZR.US,D,20231215,000000,48.76,49.21,47.44,47.95,6768867,0
+CZR.US,D,20231218,000000,48.05,48.29,47.05,47.27,3173664,0
+CZR.US,D,20231219,000000,48,49.65,47.47,49.16,3861089,0
+CZR.US,D,20231220,000000,48.8,48.8,46.32,46.36,2552620,0
+CZR.US,D,20231221,000000,47.19,48.08,46.93,47.67,1726662,0
+CZR.US,D,20231222,000000,47.87,48.42,46.5,46.82,2904950,0
+CZR.US,D,20231226,000000,47.09,47.78,46.715,47.55,1860537,0
+CZR.US,D,20231227,000000,47.5,47.545,46.43,47.16,2058761,0
+CZR.US,D,20231228,000000,47.19,48.525,47.19,47.82,1863125,0
+CZR.US,D,20231229,000000,47.76,48.125,46.76,46.88,2176355,0
+CZR.US,D,20240102,000000,46.56,48.57,46.17,47.78,2807777,0
+CZR.US,D,20240103,000000,46.9,47.04,44.64,45,3878655,0
+CZR.US,D,20240104,000000,45.02,45.772,44.8101,44.91,2225065,0
+CZR.US,D,20240105,000000,44.36,45.745,44.05,44.91,2227018,0
+CZR.US,D,20240108,000000,44.61,46.55,44.61,46.25,2146439,0
+CZR.US,D,20240109,000000,45.51,45.815,44.75,45.76,3178367,0
+CZR.US,D,20240110,000000,45.66,45.79,44.78,45.36,2242669,0
+CZR.US,D,20240111,000000,45.06,45.3099,44.16,45.14,2035228,0
+CZR.US,D,20240112,000000,45.56,45.68,43.75,44.4,3738025,0
+CZR.US,D,20240116,000000,44.04,44.85,43.66,44.75,3070082,0
+CZR.US,D,20240117,000000,44.01,44.35,43.7,44.19,2286847,0
+CZR.US,D,20240118,000000,44.69,46.725,44.69,46.53,6718726,0
+CZR.US,D,20240119,000000,46.56,46.7825,45.3,46.76,4342529,0
+CZR.US,D,20240122,000000,47.25,47.9899,45.58,45.81,4496756,0
+CZR.US,D,20240123,000000,46.52,47.08,45.46,45.75,2225063,0
+CZR.US,D,20240124,000000,46.52,46.69,43.99,44.09,4583947,0
+CZR.US,D,20240125,000000,44.91,45.38,44.281,44.9,2930323,0
+CZR.US,D,20240126,000000,45.19,45.31,44.2,44.49,2601254,0
+CZR.US,D,20240129,000000,44.36,45.45,44.07,45.43,2364362,0
+CZR.US,D,20240130,000000,45.21,45.28,44.24,44.27,1693266,0
+CZR.US,D,20240131,000000,44.23,45.42,43.57,43.87,3248275,0
+CZR.US,D,20240201,000000,44.35,45.29,42.85,44,3434366,0
+CZR.US,D,20240202,000000,43.48,43.84,42.5,43.41,3733599,0
+CZR.US,D,20240205,000000,42.66,43.18,42.35,42.75,3364372,0
+CZR.US,D,20240206,000000,42.74,44.14,42.42,43.38,3267463,0
+CZR.US,D,20240207,000000,43.65,43.75,42.77,43.07,2902091,0
+CZR.US,D,20240208,000000,43.56,44.43,43.33,44.25,3084363,0
+CZR.US,D,20240209,000000,44.7,45.17,44.23,44.5,3050382,0
+CZR.US,D,20240212,000000,44.37,45.43,44.08,44.71,2095857,0
+CZR.US,D,20240213,000000,42.94,43,42.01,42.45,5259828,0
+CZR.US,D,20240214,000000,42.8,42.92,41.86,42.73,2777925,0
+CZR.US,D,20240215,000000,43.07,43.74,42.77,43.16,2342833,0
+CZR.US,D,20240216,000000,42.45,42.83,42.06,42.51,3387413,0
+CZR.US,D,20240220,000000,42,42.34,40.91,41.65,7290469,0
+CZR.US,D,20240221,000000,39.55,43.05,39.5,42.24,6625101,0
+CZR.US,D,20240222,000000,42.75,42.87,41.38,41.47,3514797,0
+CZR.US,D,20240223,000000,41.26,42.54,41.15,41.65,3736901,0
+CZR.US,D,20240226,000000,41.38,41.89,40.655,40.83,3907854,0
+CZR.US,D,20240227,000000,41.33,42.51,41.33,41.96,4753868,0
+CZR.US,D,20240228,000000,41.4,42,41.22,41.44,2424085,0
+CZR.US,D,20240229,000000,42.05,43.53,41.45,43.47,4192643,0
+CZR.US,D,20240301,000000,43.38,43.38,42.0375,42.96,2846665,0
+CZR.US,D,20240304,000000,42.73,42.75,41.52,41.57,3010372,0
+CZR.US,D,20240305,000000,41.23,41.98,40.93,41.08,2283022,0
+CZR.US,D,20240306,000000,41.93,41.93,40.775,40.99,1988671,0
+CZR.US,D,20240307,000000,41.06,42.09,41.06,41.69,2071828,0
+CZR.US,D,20240308,000000,42.43,43.09,42.11,42.13,1992940,0
+CZR.US,D,20240311,000000,41.92,43.66,41.79,42.63,2030264,0
+CZR.US,D,20240312,000000,42.61,43.06,42.19,42.24,2530558,0
+CZR.US,D,20240313,000000,42.17,42.67,41.54,41.61,1757256,0
+CZR.US,D,20240314,000000,41.58,41.67,39.725,39.92,5099811,0
+CZR.US,D,20240315,000000,39.63,40.44,39.07,39.17,5458427,0
+CZR.US,D,20240318,000000,39.46,40.37,39.23,39.83,2770501,0
+CZR.US,D,20240319,000000,39.62,40.405,39.43,40.3,1768228,0
+CZR.US,D,20240320,000000,40.26,41.81,40.2,41.74,2536471,0
+CZR.US,D,20240321,000000,42,42.66,41.56,41.63,1971887,0
+CZR.US,D,20240322,000000,41.62,42,40.86,41.31,1802365,0
+CZR.US,D,20240325,000000,41.33,42.22,41.13,41.72,2619933,0
+CZR.US,D,20240326,000000,42.27,43.83,42.08,42.71,5032625,0
+CZR.US,D,20240327,000000,43,43.64,42.89,43.36,2724879,0
+CZR.US,D,20240328,000000,43.71,43.95,43.42,43.74,2470401,0
+CZR.US,D,20240401,000000,44,44.42,43.12,43.17,2809108,0
+CZR.US,D,20240402,000000,42.564,42.7,41.74,41.84,2714924,0
+CZR.US,D,20240403,000000,41.66,43.59,41.57,43.33,3102026,0
+CZR.US,D,20240404,000000,44.11,44.67,42.27,42.33,3486535,0
+CZR.US,D,20240405,000000,42.23,43.16,42,42.91,2279389,0
+CZR.US,D,20240408,000000,43.06,43.77,42.88,43.08,1841282,0
+CZR.US,D,20240409,000000,43.29,44.01,43.02,43.98,1466054,0
+CZR.US,D,20240410,000000,42.69,42.755,40.82,41.5,3865192,0
+CZR.US,D,20240411,000000,41.51,42.4,41.13,42.22,2592186,0
+CZR.US,D,20240412,000000,41.6,41.78,39.83,40.1,5028084,0
+CZR.US,D,20240415,000000,40.47,41.61,40.03,40.22,3293014,0
+CZR.US,D,20240416,000000,39.84,40.295,38.855,39.44,3485593,0
+CZR.US,D,20240417,000000,39.71,39.82,38.495,38.52,2965788,0
+CZR.US,D,20240418,000000,38.61,39.07,37.87,37.98,3324655,0
+CZR.US,D,20240419,000000,37.95,38.5,37.815,38.19,2867987,0
+CZR.US,D,20240422,000000,38.57,38.89,37.71,38.42,4321780,0
+CZR.US,D,20240423,000000,38.68,39.39,38.59,39.12,1975455,0
+CZR.US,D,20240424,000000,39,39.32,37.98,38.48,3323699,0
+CZR.US,D,20240425,000000,37.94,38.335,37.34,38.04,3162767,0
+CZR.US,D,20240426,000000,37.45,38.17,36.34,36.61,6268493,0
+CZR.US,D,20240429,000000,37.24,38.35,37.07,37.57,4533136,0
+CZR.US,D,20240430,000000,37.22,37.27,35.76,35.82,7332263,0
+CZR.US,D,20240501,000000,35.32,37.48,35.12,36.38,11586250,0
+CZR.US,D,20240502,000000,37.4,37.58,35.09,35.14,5518202,0
+CZR.US,D,20240503,000000,36.09,36.81,35.11,35.33,3719936,0
+CZR.US,D,20240506,000000,35.88,36.27,35.49,36.05,3081538,0
+CZR.US,D,20240507,000000,36,36.89,35.945,36.35,3783685,0
+CZR.US,D,20240508,000000,36.2,36.48,35.6889,36.22,2982299,0
+CZR.US,D,20240509,000000,36.24,37.335,35.84,37.3,3362943,0
+CZR.US,D,20240510,000000,37.35,37.6,36.15,36.18,5220912,0
+CZR.US,D,20240513,000000,36.39,37.14,36.06,36.27,2557851,0
+CZR.US,D,20240514,000000,36.59,36.78,35.9,36.71,3016774,0
+CZR.US,D,20240515,000000,37.31,37.31,36.09,36.27,3214391,0
+CZR.US,D,20240516,000000,36.32,36.35,35.29,35.31,3636268,0
+CZR.US,D,20240517,000000,35.31,35.9,34.92,35.52,3668535,0
+CZR.US,D,20240520,000000,35.46,35.7,34.58,34.94,4012599,0
+CZR.US,D,20240521,000000,35.85,36.27,34.96,35.59,4912676,0
+CZR.US,D,20240522,000000,35.28,35.68,34.385,34.72,4852314,0
+CZR.US,D,20240523,000000,34.7,34.85,32.51,32.53,8194739,0
+CZR.US,D,20240524,000000,32.7,33.9,32.69,33.63,5159535,0
+CZR.US,D,20240528,000000,33.55,34.15,32.87,33.26,3419889,0
+CZR.US,D,20240529,000000,32.762,32.93,31.87,32.15,4348429,0
+CZR.US,D,20240530,000000,32.41,32.81,31.74,31.85,4725190,0
+CZR.US,D,20240531,000000,32.38,37.53,32.305,35.56,26519436,0
+CZR.US,D,20240603,000000,35.8,36.03,34.52,35.62,5290578,0
+CZR.US,D,20240604,000000,35.4,35.69,34.98,35.51,6123417,0
+CZR.US,D,20240605,000000,35.54,36.72,35.5,36.57,5060680,0
+CZR.US,D,20240606,000000,36.31,37.08,36.08,36.67,4239020,0
+CZR.US,D,20240607,000000,36.1,36.38,35.56,36.06,3108688,0
+CZR.US,D,20240610,000000,35.87,36.68,35.55,36.38,2752846,0
+CZR.US,D,20240611,000000,36.25,36.81,35.38,36.76,2603991,0
+CZR.US,D,20240612,000000,38.63,39.61,37.92,38.18,6297652,0
+CZR.US,D,20240613,000000,38.1,38.31,37.56,37.89,2276261,0
+CZR.US,D,20240614,000000,37.38,37.6,35.52,36.03,4141328,0
+CZR.US,D,20240617,000000,36.02,36.26,35.31,36.12,3036176,0
+CZR.US,D,20240618,000000,35.9,37.89,35.9,37.42,4610095,0
+CZR.US,D,20240620,000000,37.26,39.175,37.19,38.8,4087266,0
+CZR.US,D,20240621,000000,38.75,39.34,38.46,39.16,4711054,0
+CZR.US,D,20240624,000000,38.93,39.59,38.59,38.99,3334313,0
+CZR.US,D,20240625,000000,38.89,38.9,37.555,37.79,2737815,0
+CZR.US,D,20240626,000000,37.53,38.52,37.53,38.15,2529291,0
+CZR.US,D,20240627,000000,38.12,39.7,37.99,39.03,9152088,0
+CZR.US,D,20240628,000000,39.17,40.23,39.04,39.74,6608601,0
+CZR.US,D,20240701,000000,39.74,40,37.58,37.75,4831072,0
+CZR.US,D,20240702,000000,37.95,37.97,36.6,37.42,3543386,0
+CZR.US,D,20240703,000000,37.95,38.945,37.54,37.73,2462914,0
+CZR.US,D,20240705,000000,37.428,37.99,36.9,37.18,3262619,0
+CZR.US,D,20240708,000000,37.39,37.9,37.2201,37.66,3075976,0
+CZR.US,D,20240709,000000,37.46,37.46,36.41,36.81,3487598,0
+CZR.US,D,20240710,000000,37.18,37.48,36.27,36.61,3596525,0
+CZR.US,D,20240711,000000,37.49,39.27,37.275,38.96,6590607,0
+CZR.US,D,20240712,000000,39.29,40.43,39.01,40,5389735,0
+CZR.US,D,20240715,000000,39.37,40.09,39.16,39.22,5170483,0
+CZR.US,D,20240716,000000,39.31,39.97,38.33,39.77,5196392,0
+CZR.US,D,20240717,000000,38.81,40.29,38.44,38.5,5897402,0
+CZR.US,D,20240718,000000,38.4,39.2,36.39,36.56,5192216,0
+CZR.US,D,20240719,000000,36.66,36.9,36.06,36.86,3321189,0
+CZR.US,D,20240722,000000,37.13,37.36,35.93,36.43,3388691,0
+CZR.US,D,20240723,000000,36.14,36.885,36.07,36.78,2376594,0
+CZR.US,D,20240724,000000,36.34,36.38,34.14,34.21,4705869,0
+CZR.US,D,20240725,000000,34.28,34.49,33.21,33.25,4986031,0
+CZR.US,D,20240726,000000,34.355,35.12,33.78,35.06,4668178,0
+CZR.US,D,20240729,000000,35.04,36.58,34.83,36.52,5993112,0
+CZR.US,D,20240730,000000,36.54,37.63,36.35,36.9,7923741,0
+CZR.US,D,20240731,000000,39.81,41.95,39.5,39.95,13662047,0
+CZR.US,D,20240801,000000,39.75,39.79,37.08,37.36,8689244,0
+CZR.US,D,20240802,000000,36.57,36.66,35.1,35.66,6761535,0
+CZR.US,D,20240805,000000,33.69,34.38,32.45,33.2,8916857,0
+CZR.US,D,20240806,000000,33.38,35.45,33.37,34.57,7844464,0
+CZR.US,D,20240807,000000,35.39,36.42,34.57,34.98,6795535,0
+CZR.US,D,20240808,000000,35.43,36.49,35.3575,36.08,3879237,0
+CZR.US,D,20240809,000000,36.07,36.15,35.135,35.51,4426795,0
+CZR.US,D,20240812,000000,35.51,36.39,35.29,35.47,3685916,0
+CZR.US,D,20240813,000000,35.74,36.24,34.9,35.24,5464270,0
+CZR.US,D,20240814,000000,35.37,35.72,34.642,34.78,4498425,0
+CZR.US,D,20240815,000000,35.48,37.26,35.45,37.24,7271655,0
+CZR.US,D,20240816,000000,36.97,37.874,36.9216,36.98,2849453,0
+CZR.US,D,20240819,000000,37.06,37.39,36.68,36.8,2720072,0
+CZR.US,D,20240820,000000,36.72,36.81,36.2,36.3,3433119,0
+CZR.US,D,20240821,000000,36.63,36.84,36.21,36.36,3847353,0
+CZR.US,D,20240822,000000,36.77,36.82,35.7605,36.51,3888188,0
+CZR.US,D,20240823,000000,37,38.9,36.72,38.29,5567962,0
+CZR.US,D,20240826,000000,38.4,39.405,37.03,37.41,4769237,0
+CZR.US,D,20240827,000000,37.31,38.2,36.77,37.8,5400093,0
+CZR.US,D,20240828,000000,37.64,37.64,36.44,37.08,4379262,0
+CZR.US,D,20240829,000000,37.25,38.15,37.085,37.16,3051940,0
+CZR.US,D,20240830,000000,37.56,37.7,36.8,37.64,12048917,0
+CZR.US,D,20240903,000000,37.1,37.22,36.19,36.3,5126637,0
+CZR.US,D,20240904,000000,36.06,37.9,36.05,37.08,5969888,0
+CZR.US,D,20240905,000000,37.44,38.3,36.29,37.09,3349583,0
+CZR.US,D,20240906,000000,37.24,37.72,36.44,36.87,3724160,0
+CZR.US,D,20240909,000000,37.18,37.71,35.765,36,3679110,0
+CZR.US,D,20240910,000000,36.03,36.41,34.96,36.1,3589717,0
+CZR.US,D,20240911,000000,35.94,36.38,34.88,36.35,4086553,0
+CZR.US,D,20240912,000000,36.5,36.7,35.35,36.53,4568549,0
+CZR.US,D,20240913,000000,36.93,39.01,36.91,38.87,5292146,0
+CZR.US,D,20240916,000000,39.215,40.01,38.98,39.43,4926836,0
+CZR.US,D,20240917,000000,39.94,40.28,39.5501,40.25,6618101,0
+CZR.US,D,20240918,000000,40.6,41.675,39.75,40.27,5010736,0
+CZR.US,D,20240919,000000,41.5,42.08,41.04,41.58,4426143,0
+CZR.US,D,20240920,000000,41.31,41.65,40.36,41.45,7842899,0
+CZR.US,D,20240923,000000,41.55,41.925,40.76,41.4,3308573,0
+CZR.US,D,20240924,000000,41.99,42.17,40.675,40.85,3217403,0
+CZR.US,D,20240925,000000,41,41.09,40.4,40.6,2519306,0
+CZR.US,D,20240926,000000,41.47,41.75,40.74,41.08,4352196,0
+CZR.US,D,20240927,000000,41.63,42.21,41.33,41.67,4973844,0
+CZR.US,D,20240930,000000,41.42,42.23,41.32,41.74,3658069,0
+CZR.US,D,20241001,000000,41.7,41.7211,40.02,40.8,3117532,0
+CZR.US,D,20241002,000000,41.58,44,41.4,42.95,8273283,0
+CZR.US,D,20241003,000000,42.025,43.9,41.76,43.85,4149686,0
+CZR.US,D,20241004,000000,44.79,45.25,43.34,44.47,3786417,0
+CZR.US,D,20241007,000000,44.36,44.89,43.66,44.49,2553307,0
+CZR.US,D,20241008,000000,44.05,44.59,42.99,43.24,4416646,0
+CZR.US,D,20241009,000000,43.16,44.97,43,44.41,4994378,0
+CZR.US,D,20241010,000000,44.07,44.45,43.45,43.61,2072069,0
+CZR.US,D,20241011,000000,43.5,45.15,43.5,44.51,2941094,0
+CZR.US,D,20241014,000000,44.22,45.62,44.14,45.53,3089815,0
+CZR.US,D,20241015,000000,45.54,45.93,44.89,45.01,3082603,0
+CZR.US,D,20241016,000000,45.48,45.8,44.46,44.64,2569910,0
+CZR.US,D,20241017,000000,44.71,45.6,44.67,45.55,2459332,0
+CZR.US,D,20241018,000000,45.88,45.88,45.05,45.18,1524110,0
+CZR.US,D,20241021,000000,44.96,45.1199,43.41,43.8,2025829,0
+CZR.US,D,20241022,000000,43.8,44.17,43.16,44.02,2474131,0
+CZR.US,D,20241023,000000,43.53,44.15,42.59,42.8,2994988,0
+CZR.US,D,20241024,000000,43.39,44.01,42.9572,43.69,3648419,0
+CZR.US,D,20241025,000000,44.32,44.88,43.77,44.18,2515468,0
+CZR.US,D,20241028,000000,44.87,45.58,44.455,45.53,2828898,0
+CZR.US,D,20241029,000000,45.16,45.65,44.785,45.28,4399722,0
+CZR.US,D,20241030,000000,42.79,43.88,40.205,41.565,10648293,0
+CZR.US,D,20241031,000000,41.13,41.77,39.75,40.05,7137056,0
+CZR.US,D,20241101,000000,40.44,41.01,39.18,39.22,3781759,0
+CZR.US,D,20241104,000000,39.02,40.255,39.02,39.65,3035667,0
+CZR.US,D,20241105,000000,39.51,39.76,38.31,38.79,5243399,0
+CZR.US,D,20241106,000000,40.68,41.5,40,40.47,5902120,0
+CZR.US,D,20241107,000000,40.72,41.76,40.695,41.11,2393554,0
+CZR.US,D,20241108,000000,40.84,41.12,40.34,40.84,2597385,0
+CZR.US,D,20241111,000000,41.04,41.1999,40.15,40.22,2492407,0
+CZR.US,D,20241112,000000,39.68,39.81,38.82,39.43,3926659,0
+CZR.US,D,20241113,000000,39.375,39.715,38.76,39.3,3353277,0
+CZR.US,D,20241114,000000,39.33,39.95,38.94,38.99,2260500,0
+CZR.US,D,20241115,000000,38.9,38.96,36.92,37.04,5913172,0
+CZR.US,D,20241118,000000,36.88,37.2,36.38,36.54,4042692,0
+CZR.US,D,20241119,000000,35.8394,37.45,35.63,37.38,3656931,0
+CZR.US,D,20241120,000000,37.12,37.64,36.83,37.59,2321169,0
+CZR.US,D,20241121,000000,37.59,38.16,36.945,37.56,2464419,0
+CZR.US,D,20241122,000000,37.64,37.86,37.32,37.6,2780810,0
+CZR.US,D,20241125,000000,37.89,39.97,37.87,39.42,4142087,0
+CZR.US,D,20241126,000000,39.25,39.4,38.295,38.68,2313358,0
+CZR.US,D,20241127,000000,38.8,39.3558,38.13,38.25,2211710,0
+CZR.US,D,20241129,000000,38.41,38.69,38.16,38.49,1510504,0
+CZR.US,D,20241202,000000,38.5,39.5602,38.4,39.01,6056430,0
+CZR.US,D,20241203,000000,38.85,39,36.52,38.18,7689159,0
+CZR.US,D,20241204,000000,38.35,38.805,37.61,38.625,3044509,0
+CZR.US,D,20241205,000000,38.53,38.885,37.8,37.9,3689421,0
+CZR.US,D,20241206,000000,38.19,38.66,37.59,37.6,3716846,0
+CZR.US,D,20241209,000000,38,38,36.61,36.66,3347511,0
+CZR.US,D,20241210,000000,36.65,37.8,35.96,36.92,4484283,0
+CZR.US,D,20241211,000000,37.14,37.29,36.31,37.11,5139688,0
+CZR.US,D,20241212,000000,37.09,39.27,37.023,37.81,3372621,0
+CZR.US,D,20241213,000000,38,38.355,36.77,37.01,2394022,0
+CZR.US,D,20241216,000000,36.79,37.66,36.31,36.52,3653274,0
+CZR.US,D,20241217,000000,36.28,36.65,35.83,36.13,3237385,0
+CZR.US,D,20241218,000000,36.32,36.5775,33.82,33.88,5155302,0
+CZR.US,D,20241219,000000,34.245,34.93,32.88,33.07,7626110,0
+CZR.US,D,20241220,000000,33.04,33.86,32.69,32.82,10146360,0
+CZR.US,D,20241223,000000,32.8,33.34,32.42,32.89,5357699,0
+CZR.US,D,20241224,000000,32.85,33.54,32.6101,33.33,2414489,0
+CZR.US,D,20241226,000000,33.1,33.51,33,33.33,3651262,0
+CZR.US,D,20241227,000000,33.08,33.355,32.74,33.09,3446060,0
+CZR.US,D,20241230,000000,32.54,33.284,32.11,32.82,4404620,0
+CZR.US,D,20241231,000000,32.92,33.76,32.81,33.42,3808323,0
+CZR.US,D,20250102,000000,33.66,34.085,32.35,32.59,4677900,0
+CZR.US,D,20250103,000000,32.65,32.85,31.86,32.51,4122451,0
+CZR.US,D,20250106,000000,32.99,34.15,32.99,33.39,4247033,0
+CZR.US,D,20250107,000000,33.83,34.33,31.66,33.05,4082555,0
+CZR.US,D,20250108,000000,32.7,32.75,31.79,31.98,4430907,0
+CZR.US,D,20250110,000000,31.27,31.67,30.7838,31.43,6037017,0
+CZR.US,D,20250113,000000,31.024,32.455,30.95,32.07,4922281,0
+CZR.US,D,20250114,000000,32.39,33.51,32.215,33.19,4248288,0
+CZR.US,D,20250115,000000,34.6,34.75,33.29,33.38,5027705,0
+CZR.US,D,20250116,000000,33.32,33.7,32.82,33.32,6686974,0
+CZR.US,D,20250117,000000,33.82,34.26,33.51,34.05,6973589,0
+CZR.US,D,20250121,000000,34.39,34.615,33.86,34.23,5182881,0
+CZR.US,D,20250122,000000,34.21,34.26,33.51,33.76,3406177,0
+CZR.US,D,20250123,000000,33.76,34.4,33.61,34.15,2856806,0
+CZR.US,D,20250124,000000,34.02,35.22,34.02,34.59,4696833,0
+CZR.US,D,20250127,000000,34.32,35.18,34.32,35.02,4726503,0
+CZR.US,D,20250128,000000,34.89,35.78,34.73,35.74,3492046,0
+CZR.US,D,20250129,000000,35.63,35.815,35.15,35.58,5248538,0
+CZR.US,D,20250130,000000,35.95,36.62,35.855,36.23,4238308,0
+CZR.US,D,20250131,000000,36.325,36.6,35.865,36.05,2896849,0
+CZR.US,D,20250203,000000,34.874,35.79,34.455,35.53,3160187,0
+CZR.US,D,20250204,000000,35.7,36.18,35.4,36.13,2692732,0
+CZR.US,D,20250205,000000,36.27,36.41,35.7,36.31,1968815,0
+CZR.US,D,20250206,000000,36.62,37.13,36.03,36.4,3304843,0
+CZR.US,D,20250207,000000,36.632,36.7,35.485,35.72,4092015,0
+CZR.US,D,20250210,000000,35.79,35.85,34.71,35.57,5450487,0
+CZR.US,D,20250211,000000,35.15,36.15,35.15,35.49,4820044,0
+CZR.US,D,20250212,000000,35.21,35.7239,34.62,35.6,3592346,0
+CZR.US,D,20250213,000000,37.31,38.9,37.18,38.87,8685511,0
+CZR.US,D,20250214,000000,39.39,40,39.02,39.76,3592949,0
+CZR.US,D,20250218,000000,39.86,39.86,39.02,39.53,3585212,0
+CZR.US,D,20250219,000000,38.92,39.03,37.75,37.97,4278611,0
+CZR.US,D,20250220,000000,37.82,38.43,37.52,37.76,3169748,0
+CZR.US,D,20250221,000000,38,38.085,35.031,35.34,6998688,0
+CZR.US,D,20250224,000000,35.84,35.85,34.58,35.05,4501786,0
+CZR.US,D,20250225,000000,34.88,35.35,33.98,34.87,6200937,0
+CZR.US,D,20250226,000000,35.79,36.2599,34.21,34.56,6314564,0
+CZR.US,D,20250227,000000,34.64,34.68,33.235,33.25,4888337,0
+CZR.US,D,20250228,000000,33.16,33.82,32.61,33.22,6666216,0
+CZR.US,D,20250303,000000,33.61,34.22,31.37,31.47,6571083,0
+CZR.US,D,20250304,000000,30.87,31.42,29.27,30.73,7588986,0
+CZR.US,D,20250305,000000,30.82,31.32,29.77,30.37,7141225,0
+CZR.US,D,20250306,000000,30.18,30.3,28.85,28.91,6625409,0
+CZR.US,D,20250307,000000,28.72,28.89,26.92,28.48,9478905,0
+CZR.US,D,20250310,000000,28.15,28.49,26.84,27.26,6264763,0
+CZR.US,D,20250311,000000,27.33,28.19,26.91,27.84,7765423,0
+CZR.US,D,20250312,000000,28.4,28.645,27.06,27.32,5019435,0
+CZR.US,D,20250313,000000,27.22,27.47,26.42,26.63,5213536,0
+CZR.US,D,20250314,000000,27.19,28.4,27.065,28.07,5248941,0
+CZR.US,D,20250317,000000,28.155,28.9108,27.985,28.08,5736159,0
+CZR.US,D,20250318,000000,28.08,28.73,27.465,27.56,3901697,0
+CZR.US,D,20250319,000000,27.56,29.59,27.56,29.12,8617298,0
+CZR.US,D,20250320,000000,28.76,29.195,28.23,28.25,4719772,0
+CZR.US,D,20250321,000000,27.8,27.855,26.73,27.36,9462149,0
+CZR.US,D,20250324,000000,27.84,28.26,27.7,28.13,6078473,0
+CZR.US,D,20250325,000000,28.23,28.45,27.36,27.54,3344312,0
+CZR.US,D,20250326,000000,27.48,27.89,27.17,27.6,3045374,0
+CZR.US,D,20250327,000000,27.35,27.545,26.98,27.01,3582312,0
+CZR.US,D,20250328,000000,26.92,27.02,25.43,25.67,5878312,0
+CZR.US,D,20250331,000000,25.18,25.25,24.01,25,9557093,0
+CZR.US,D,20250401,000000,24.81,25.13,24.18,24.83,4448005,0
+CZR.US,D,20250402,000000,24.75,26.45,24.63,26.27,6309298,0
+CZR.US,D,20250403,000000,24.4,24.82,23.465,23.77,12087226,0
+CZR.US,D,20250404,000000,22.69,23.64,21.4,23.18,10237454,0
+CZR.US,D,20250407,000000,22.322,25.19,22.31,23.75,9677058,0
+CZR.US,D,20250408,000000,24.75,25.225,23.12,23.51,7844774,0
+CZR.US,D,20250409,000000,23.38,27.76,23.21,27.57,10623019,0
+CZR.US,D,20250410,000000,26.545,26.9299,24.75,25.45,6276844,0
+CZR.US,D,20250411,000000,25.26,25.67,24.645,25.33,4472952,0
+CZR.US,D,20250414,000000,25.82,25.95,24.75,25.28,3092611,0
+CZR.US,D,20250415,000000,25.35,25.83,24.98,25.07,3113990,0
+CZR.US,D,20250416,000000,24.94,25.19,24.27,24.75,4303505,0
+CZR.US,D,20250417,000000,24.75,25.67,24.665,25.51,3722524,0
+CZR.US,D,20250421,000000,25.16,25.54,24.685,25,5989175,0
+CZR.US,D,20250422,000000,25.36,26.86,25.36,26.75,11280990,0
+CZR.US,D,20250423,000000,27.74,28.63,26.485,26.72,7504815,0
+CZR.US,D,20250424,000000,26.79,27.47,26.39,27.17,7549629,0
+CZR.US,D,20250425,000000,27.6,28.71,27.51,28.44,5507772,0
+CZR.US,D,20250428,000000,28.44,28.87,27.98,28.06,4231319,0
+CZR.US,D,20250429,000000,27.85,28.08,27.08,27.99,8827341,0
+CZR.US,D,20250430,000000,28.72,28.73,26.718,27.06,8719162,0
+CZR.US,D,20250501,000000,27.5,28.025,26.65,27.2,7049406,0
+CZR.US,D,20250502,000000,27.74,28.14,27.31,27.8,4963456,0
+CZR.US,D,20250505,000000,27.55,28.405,27.27,27.62,5678922,0
+CZR.US,D,20250506,000000,27.2,27.35,26.715,26.85,4587792,0
+CZR.US,D,20250507,000000,26.95,27.42,26.72,27.09,5183860,0
+CZR.US,D,20250508,000000,27.53,28.4,26.75,27.83,4489887,0
+CZR.US,D,20250509,000000,27.85,28.07,27.51,28.03,3019262,0
+CZR.US,D,20250512,000000,29.983,30.67,29.6,30.08,6864332,0
+CZR.US,D,20250513,000000,30.025,30.585,29.7,30.52,4460558,0
+CZR.US,D,20250514,000000,30.375,30.72,30.165,30.69,4122126,0
+CZR.US,D,20250515,000000,30.39,30.51,29.765,30.31,3731341,0
+CZR.US,D,20250516,000000,30.43,30.765,30.21,30.7,3450440,0
+CZR.US,D,20250519,000000,30.07,30.12,29.425,29.57,3190219,0
+CZR.US,D,20250520,000000,29.42,29.55,29.025,29.41,3489654,0
+CZR.US,D,20250521,000000,29.03,29.43,27.91,27.96,5613136,0
+CZR.US,D,20250522,000000,27.81,28.17,26.98,27.87,4640597,0
+CZR.US,D,20250523,000000,27.1,27.9283,27.0601,27.69,4038595,0
+CZR.US,D,20250527,000000,28.38,28.54,27.7738,28.25,4989323,0
+CZR.US,D,20250528,000000,28.13,28.2404,27.445,27.49,4409854,0
+CZR.US,D,20250529,000000,27.82,27.96,26.95,27.27,4628200,0
+CZR.US,D,20250530,000000,26.95,27.27,26.685,26.88,5335929,0
+CZR.US,D,20250602,000000,26.7,26.7,25.56,26.1,6964636,0
+CZR.US,D,20250603,000000,26.02,26.79,25.695,26.47,4923429,0
+CZR.US,D,20250604,000000,26.31,26.36,25.725,25.9,5731903,0
+CZR.US,D,20250605,000000,25.9,26.1,25.545,25.63,4178852,0
+CZR.US,D,20250606,000000,26.08,26.23,25.65,25.73,2874746,0
+CZR.US,D,20250609,000000,26.09,26.855,26.05,26.74,5883867,0
+CZR.US,D,20250610,000000,26.98,28.28,26.88,28.265,5636463,0
+CZR.US,D,20250611,000000,28.53,28.53,27.47,27.9,4628832,0
+CZR.US,D,20250612,000000,27.52,27.69,27.06,27.31,3631637,0
+CZR.US,D,20250613,000000,26.85,26.86,25.39,25.56,6901311,0
+CZR.US,D,20250616,000000,25.98,26.71,25.86,26.25,6774448,0
+CZR.US,D,20250617,000000,25.98,26.62,25.92,26.45,4224231,0
+CZR.US,D,20250618,000000,26.33,27.7777,26.25,27.75,6350871,0
+CZR.US,D,20250620,000000,28.3,28.76,27.785,28.15,7582176,0
+CZR.US,D,20250623,000000,28.21,28.65,27.565,28.5,4817748,0
+CZR.US,D,20250624,000000,28.945,29.81,28.945,29.61,5734945,0
+CZR.US,D,20250625,000000,29.64,29.65,28.36,28.6,5067035,0
+CZR.US,D,20250626,000000,28.6,29.065,28.4,28.51,6263760,0
+CZR.US,D,20250627,000000,28.66,28.9,28.09,28.86,6361099,0
+CZR.US,D,20250630,000000,28.78,28.8,28.14,28.39,4878467,0
+CZR.US,D,20250701,000000,28.38,30.29,28.37,29.61,8544093,0
+CZR.US,D,20250702,000000,29.68,30.02,29.26,29.64,7757940,0
+CZR.US,D,20250703,000000,30,30.07,29.58,29.71,3295613,0
+CZR.US,D,20250707,000000,29.45,30.28,29.09,29.42,3952964,0
+CZR.US,D,20250708,000000,29.57,30.12,29.005,29.97,3569759,0
+CZR.US,D,20250709,000000,30.1,30.19,29.44,29.59,3473645,0
+CZR.US,D,20250710,000000,29.64,31.58,29.53,31.51,7543318,0
+CZR.US,D,20250711,000000,31.01,31.23,29.9,30.03,5145242,0
+CZR.US,D,20250714,000000,29.93,30.89,29.64,30.84,4139048,0
+CZR.US,D,20250715,000000,31.02,31.02,29.775,29.83,4102469,0
+CZR.US,D,20250716,000000,30.12,30.46,29.42,30,3253602,0
+CZR.US,D,20250717,000000,30.2,31.06,30.155,30.35,5594416,0
+CZR.US,D,20250718,000000,30.66,30.96,29.855,29.93,4645199,0
+CZR.US,D,20250721,000000,30.17,30.42,29.58,29.81,5254083,0
+CZR.US,D,20250722,000000,29.7863,30.23,28.925,29.95,4889213,0
+CZR.US,D,20250723,000000,30.27,30.53,29.73,29.87,5061312,0
+CZR.US,D,20250724,000000,29.67,29.89,28.58,28.66,4141670,0
+CZR.US,D,20250725,000000,28.86,29.635,28.61,29.56,5786032,0
+CZR.US,D,20250728,000000,29.535,30.2,29.04,29.42,5937229,0
+CZR.US,D,20250729,000000,29.39,29.39,28.17,28.47,9314024,0
+CZR.US,D,20250730,000000,28.43,29.33,27.45,27.89,11219829,0
+CZR.US,D,20250731,000000,27.56,27.66,26.435,26.68,12612314,0
+CZR.US,D,20250801,000000,26.32,26.565,25.465,25.68,7823784,0
+CZR.US,D,20250804,000000,25.79,25.91,25.255,25.36,7038095,0
+CZR.US,D,20250805,000000,25.3,25.58,24.94,25.17,6321610,0
+CZR.US,D,20250806,000000,25.04,25.21,24.825,24.88,5908596,0
+CZR.US,D,20250807,000000,25.1,25.27,23.935,24.14,7392772,0
+CZR.US,D,20250808,000000,24.14,24.745,23.899,24.04,7491471,0
+CZR.US,D,20250811,000000,24.04,24.27,23.62,24,6020189,0
+CZR.US,D,20250812,000000,24.28,24.73,23.96,24.64,7426060,0
+CZR.US,D,20250813,000000,24.57,25.83,24.4,25.74,7183293,0
+CZR.US,D,20250814,000000,25.29,25.59,24.69,25.53,5457019,0
+CZR.US,D,20250815,000000,25.54,25.9,25.27,25.33,3748707,0
+CZR.US,D,20250818,000000,25.38,25.92,25.23,25.68,4547504,0
+CZR.US,D,20250819,000000,25.83,26.22,25.24,25.28,6225473,0
+CZR.US,D,20250820,000000,25.31,25.4,24.995,25.22,4545773,0
+CZR.US,D,20250821,000000,25.025,25.05,24.69,25,4986747,0
+CZR.US,D,20250822,000000,25.24,26.88,25.24,26.75,8320240,0
+CZR.US,D,20250825,000000,26.61,26.84,26.3103,26.75,4695420,0
+CZR.US,D,20250826,000000,26.81,27.22,26,26.14,6687261,0
+CZR.US,D,20250827,000000,26.08,26.98,25.98,26.97,4721051,0
+CZR.US,D,20250828,000000,27.2,27.4499,26.55,27.25,5678727,0
+CZR.US,D,20250829,000000,27.18,27.35,26.66,26.77,5576213,0
+CZR.US,D,20250902,000000,25.97,26.16,25.74,25.89,7453829,0
+CZR.US,D,20250903,000000,25.65,26.14,24.825,24.89,5792172,0
+CZR.US,D,20250904,000000,24.83,25.75,24.53,25.75,4640700,0
+CZR.US,D,20250905,000000,25.81,26.95,25.605,26.34,6349825,0
+CZR.US,D,20250908,000000,26.36,26.6,25.195,26.38,7194936,0
+CZR.US,D,20250909,000000,26.3,26.48,25.31,25.39,6797690,0
+CZR.US,D,20250910,000000,25.25,26.19,25.13,25.63,5795226,0
+CZR.US,D,20250911,000000,25.73,26.03,25.33,25.9,4022626,0
+CZR.US,D,20250912,000000,25.95,25.95,24.97,25.09,4957646,0
+CZR.US,D,20250915,000000,25.24,26.115,24.96,25.9,5633156,0
+CZR.US,D,20250916,000000,26.08,26.09,25.33,25.58,4587247,0
+CZR.US,D,20250917,000000,25.57,26.39,25.06,25.43,5891861,0
+CZR.US,D,20250918,000000,25.87,26.5,25.48,26.4,6402541,0
+CZR.US,D,20250919,000000,26.5,26.5,25.42,25.56,58448126,0
+CZR.US,D,20250922,000000,25.33,25.81,25.06,25.74,9184261,0
+CZR.US,D,20250923,000000,25.98,26.585,25.61,26.4,12528412,0
+CZR.US,D,20250924,000000,26.48,27.045,26.135,26.34,10716242,0
+CZR.US,D,20250925,000000,26.06,26.49,25.7,25.91,7117497,0
+CZR.US,D,20250926,000000,25.91,27.31,25.8,27.04,7531506,0
+CZR.US,D,20250929,000000,27.44,28.26,27.1875,27.87,7369908,0
+CZR.US,D,20250930,000000,27.77,27.88,26.69,27.025,6579004,0
+CZR.US,D,20251001,000000,27,27.3,25.72,25.95,5841560,0
+CZR.US,D,20251002,000000,26,26.965,25.8,26.9,9658243,0
+CZR.US,D,20251003,000000,27.05,27.505,26.62,27.27,6901353,0
+CZR.US,D,20251006,000000,27.44,27.44,26.35,26.38,8863112,0
+CZR.US,D,20251007,000000,26.34,26.4978,24.61,24.65,13533717,0
+CZR.US,D,20251008,000000,24.65,25.33,23.33,23.375,11490035,0
+CZR.US,D,20251009,000000,23.3,23.625,22.825,23,8984197,0
+CZR.US,D,20251010,000000,22.95,23.24,21.855,21.86,8432208,0
+CZR.US,D,20251013,000000,22.2,22.705,21.975,22.03,7516751,0
+CZR.US,D,20251014,000000,21.63,22.75,21.48,22.14,6148692,0
+CZR.US,D,20251015,000000,22.16,22.79,22.05,22.53,5431894,0
+CZR.US,D,20251016,000000,22.42,22.74,21.53,21.73,7075132,0
+CZR.US,D,20251017,000000,21.675,22.01,21.44,21.45,5838510,0
+CZR.US,D,20251020,000000,21.84,22.545,21.6927,22.2,5137501,0
+CZR.US,D,20251021,000000,22.03,22.8,21.93,22.69,4150506,0
+CZR.US,D,20251022,000000,22.5,23.045,22.45,22.61,5784744,0
+CZR.US,D,20251023,000000,22.67,23.21,22.57,23.08,4870637,0
+CZR.US,D,20251024,000000,23.34,23.4,22.2,22.225,6768137,0
+CZR.US,D,20251027,000000,22.48,22.5665,21.815,22.55,5975622,0
+CZR.US,D,20251028,000000,22.17,22.275,21.67,22.09,9746978,0
+CZR.US,D,20251029,000000,20.39,20.72,18.64,18.725,26139560,0
+CZR.US,D,20251030,000000,18.63,19.2,18.25,18.64,15969339,0
+CZR.US,D,20251031,000000,18.5,20.195,18.45,20.1,18232103,0
+CZR.US,D,20251103,000000,20.04,20.865,19.5701,20.45,11532049,0
+CZR.US,D,20251104,000000,19.86,20.365,19.4,20.02,12961495,0
+CZR.US,D,20251105,000000,20.055,20.67,19.545,19.93,9295031,0
+CZR.US,D,20251106,000000,20.13,20.76,18.97,19.16,6921558,0
+CZR.US,D,20251107,000000,18.76,19.885,18.76,19.82,7779250,0
+CZR.US,D,20251110,000000,20.01,20.3699,19.755,20.03,10236985,0
+CZR.US,D,20251111,000000,20.16,20.47,19.55,19.69,5186247,0
+CZR.US,D,20251112,000000,19.66,20.09,19.44,19.76,9727180,0
+CZR.US,D,20251113,000000,19.56,19.96,19.45,19.75,9662309,0
+CZR.US,D,20251114,000000,19.44,19.86,19.16,19.78,8510377,0
+CZR.US,D,20251117,000000,19.7,20.75,19.46,20.61,22323136,0
+CZR.US,D,20251118,000000,20.22,20.775,19.97,20.35,9362755,0
+CZR.US,D,20251119,000000,20.33,20.37,19.745,19.98,8899341,0
+CZR.US,D,20251120,000000,20.06,20.94,19.77,19.91,6019149,0
+CZR.US,D,20251121,000000,19.84,21.5,19.79,21.32,11057740,0
+CZR.US,D,20251124,000000,21.35,21.51,20.72,20.89,7970524,0
+CZR.US,D,20251125,000000,20.89,22.275,20.845,22.01,12637019,0
+CZR.US,D,20251126,000000,21.89,23.115,21.89,22.94,8723080,0
+CZR.US,D,20251128,000000,22.95,23.485,22.95,23.27,3912097,0
+CZR.US,D,20251201,000000,23.01,23.73,22.85,23.15,6637417,0
+CZR.US,D,20251202,000000,23.15,23.52,22.9,23.18,4039066,0
+CZR.US,D,20251203,000000,23.09,23.65,23.01,23.52,5003717,0
+CZR.US,D,20251204,000000,23.46,23.46,22.535,22.94,5348784,0
+CZR.US,D,20251205,000000,22.92,23.4,22.89,23.24,4383993,0
+CZR.US,D,20251208,000000,23.24,23.915,23.125,23.76,6697840,0
+CZR.US,D,20251209,000000,23.74,24.01,23.27,23.29,5600274,0
+CZR.US,D,20251210,000000,23.23,23.835,22.95,23.48,11386108,0
+CZR.US,D,20251211,000000,23.56,24.12,23.48,24.1,9462989,0
+CZR.US,D,20251212,000000,24.25,24.94,24.15,24.53,8358085,0
+CZR.US,D,20251215,000000,24,24.145,23.415,24.01,8934521,0
+CZR.US,D,20251216,000000,23.9,24.17,23.75,23.9,9542873,0
+CZR.US,D,20251217,000000,23.95,24.6,23.67,23.75,3582194,0
+CZR.US,D,20251218,000000,24.06,24.56,23.965,23.98,5502194,0
+CZR.US,D,20251219,000000,23.9,24.58,23.78,24.38,5072250,0
+CZR.US,D,20251222,000000,24.38,25.11,24.2508,25.02,4367770,0
+CZR.US,D,20251223,000000,25,25.01,24.285,24.44,3728439,0
+CZR.US,D,20251224,000000,24.3,24.55,24.14,24.5,2255619,0
+CZR.US,D,20251226,000000,24.39,24.81,24.39,24.79,1809220,0
+CZR.US,D,20251229,000000,24.69,24.76,23.995,24.03,3751811,0
+CZR.US,D,20251230,000000,23.98,24.115,23.445,23.52,4925972,0
+CZR.US,D,20251231,000000,23.5,23.91,23.295,23.39,3571734,0
+CZR.US,D,20260102,000000,23.59,23.775,23.12,23.56,2469553,0
+CZR.US,D,20260105,000000,23.56,24.54,23.46,23.86,3705407,0
+CZR.US,D,20260106,000000,23.86,24.55,23.56,23.77,3945762,0
+CZR.US,D,20260107,000000,23.72,23.79,22.95,23,3412685,0
+CZR.US,D,20260108,000000,23.42,25.485,23.4,25.07,8910317,0
+CZR.US,D,20260109,000000,25.68,25.72,24.42,24.63,4676875,0
+CZR.US,D,20260112,000000,24.34,24.95,24,24.57,4964425,0
+CZR.US,D,20260113,000000,24.67,25.07,24.26,24.86,4387042,0
+CZR.US,D,20260114,000000,24.75,25.025,23.955,24.47,3748044,0
+CZR.US,D,20260115,000000,24.34,25.365,23.97,25.35,7262489,0
+CZR.US,D,20260116,000000,25.01,25.18,24.26,24.35,3847037,0
+CZR.US,D,20260120,000000,23.89,23.89,22.69,22.85,6010602,0
+CZR.US,D,20260121,000000,22.89,23.755,22.87,23.53,6814400,0
+CZR.US,D,20260122,000000,23.68,24.23,23.275,23.61,3767412,0
+CZR.US,D,20260123,000000,23.3,23.74,23.01,23.35,4609922,0
+CZR.US,D,20260126,000000,23.09,23.33,22.29,22.37,5197902,0
+CZR.US,D,20260127,000000,22.22,22.435,21.58,21.58,4240298,0
+CZR.US,D,20260128,000000,21.85,22.02,21.15,21.28,5075762,0
+CZR.US,D,20260129,000000,21.22,21.925,20.97,21.28,5232543,0
+CZR.US,D,20260130,000000,21.05,21.315,20.345,20.7,6421595,0
+CZR.US,D,20260202,000000,20.45,21.09,20.36,20.59,5090901,0
+CZR.US,D,20260203,000000,20.4,21.325,20.32,20.56,7907984,0
+CZR.US,D,20260204,000000,21.255,22.55,21.13,21.95,9249414,0
+CZR.US,D,20260205,000000,21.55,21.595,20.09,20.31,7619038,0
+CZR.US,D,20260206,000000,20.35,21.1,20.12,20.52,11264637,0
+CZR.US,D,20260209,000000,20.55,20.915,20.45,20.65,4821139,0
+CZR.US,D,20260210,000000,20.74,21.085,20.54,20.75,7280895,0
+CZR.US,D,20260211,000000,20.77,21.07,19.73,19.84,5235105,0
+CZR.US,D,20260212,000000,19.89,20.07,17.945,19,9728756,0
+CZR.US,D,20260213,000000,18.7,18.93,18.03,18.14,9015635,0
+CZR.US,D,20260217,000000,18.205,19.02,17.86,18.95,9782567,0
+CZR.US,D,20260218,000000,20.13,22.3899,20.13,21.42,14871870,0
diff --git a/daily/us/nasdaq stocks/1/dcomp.us.txt b/daily/us/nasdaq stocks/1/dcomp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aa128a6899e5cc47fba7b3bf85e2207b436c85f5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dcomp.us.txt	
@@ -0,0 +1,1504 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DCOMP.US,D,20200218,000000,24.879,24.899,24.803,24.831,16486,0
+DCOMP.US,D,20200219,000000,24.861,24.861,24.764,24.822,80095,0
+DCOMP.US,D,20200220,000000,24.957,24.957,24.745,24.793,22789,0
+DCOMP.US,D,20200221,000000,24.889,24.909,24.745,24.757,8313,0
+DCOMP.US,D,20200224,000000,24.648,24.648,24.165,24.358,85107,0
+DCOMP.US,D,20200225,000000,24.416,24.49,24.213,24.213,27015,0
+DCOMP.US,D,20200226,000000,24.223,24.34,24.213,24.213,25846,0
+DCOMP.US,D,20200227,000000,24.165,24.251,23.971,24.087,57097,0
+DCOMP.US,D,20200228,000000,24.01,24.068,23.585,23.681,76505,0
+DCOMP.US,D,20200302,000000,24.058,24.367,23.799,23.971,49565,0
+DCOMP.US,D,20200303,000000,24.314,24.541,24.068,24.165,40332,0
+DCOMP.US,D,20200304,000000,24.365,24.4,24.334,24.339,26645,0
+DCOMP.US,D,20200305,000000,24.251,24.406,24.039,24.155,30513,0
+DCOMP.US,D,20200306,000000,23.981,24.281,23.923,24.165,25573,0
+DCOMP.US,D,20200309,000000,23.681,23.933,23.171,23.198,16302,0
+DCOMP.US,D,20200310,000000,23.469,24.155,23.391,23.971,12184,0
+DCOMP.US,D,20200311,000000,23.961,23.961,22.859,22.859,12245,0
+DCOMP.US,D,20200312,000000,22.609,22.609,21.472,21.909,9890,0
+DCOMP.US,D,20200313,000000,22.221,22.221,21.361,22.183,9263,0
+DCOMP.US,D,20200316,000000,21.265,21.265,19.332,21.236,2992,0
+DCOMP.US,D,20200317,000000,21.207,21.555,19.515,21.555,9300,0
+DCOMP.US,D,20200318,000000,20.057,20.057,19.332,19.332,1325,0
+DCOMP.US,D,20200319,000000,15.659,18.366,15.659,18.366,632,0
+DCOMP.US,D,20200320,000000,19.332,19.332,17.157,18.366,9104,0
+DCOMP.US,D,20200323,000000,18.366,18.366,15.882,17.398,4773,0
+DCOMP.US,D,20200324,000000,17.273,17.398,15.465,17.041,13892,0
+DCOMP.US,D,20200325,000000,17.157,17.882,17.108,17.398,7484,0
+DCOMP.US,D,20200326,000000,18.366,20.298,18.278,19.815,6611,0
+DCOMP.US,D,20200327,000000,19.332,19.336,18.482,18.848,8733,0
+DCOMP.US,D,20200330,000000,18.435,18.566,18.24,18.316,7009,0
+DCOMP.US,D,20200331,000000,17.519,18.366,16.88,18.356,9791,0
+DCOMP.US,D,20200401,000000,17.196,17.882,16.577,17.882,3661,0
+DCOMP.US,D,20200402,000000,17.882,17.882,17.196,17.224,122048,0
+DCOMP.US,D,20200403,000000,17.107,17.107,17.107,17.107,354,0
+DCOMP.US,D,20200406,000000,17.009,17.009,17.009,17.009,318,0
+DCOMP.US,D,20200407,000000,17.321,17.65,17.321,17.524,28166,0
+DCOMP.US,D,20200408,000000,17.495,19.23,17.495,18.848,13745,0
+DCOMP.US,D,20200409,000000,19.574,20.289,19.138,20.008,8844,0
+DCOMP.US,D,20200413,000000,20.231,20.298,18.418,19.332,7727,0
+DCOMP.US,D,20200414,000000,20.298,21.758,19.863,19.863,15854,0
+DCOMP.US,D,20200415,000000,20.057,20.511,19.515,20.31,1225,0
+DCOMP.US,D,20200416,000000,19.506,20.685,17.882,20.521,7951,0
+DCOMP.US,D,20200417,000000,20.208,21.134,20.208,21.023,1760,0
+DCOMP.US,D,20200420,000000,20.781,20.781,20.54,20.54,1866,0
+DCOMP.US,D,20200421,000000,20.308,20.4,19.815,19.815,5599,0
+DCOMP.US,D,20200422,000000,19.815,20.54,19.815,20.356,3081,0
+DCOMP.US,D,20200423,000000,20.395,20.395,19.824,20.33,4978,0
+DCOMP.US,D,20200424,000000,20.188,21.632,20.188,21.632,6231,0
+DCOMP.US,D,20200427,000000,21.748,22.763,21.313,22,6039,0
+DCOMP.US,D,20200428,000000,22.122,22.697,21.989,22.135,10549,0
+DCOMP.US,D,20200429,000000,22.715,24.648,22.135,22.715,7484,0
+DCOMP.US,D,20200430,000000,22.579,22.715,21.651,22.425,4392,0
+DCOMP.US,D,20200501,000000,22.038,22.038,22.038,22.038,413,0
+DCOMP.US,D,20200504,000000,22.171,22.171,21.758,21.845,7912,0
+DCOMP.US,D,20200505,000000,22.071,22.104,21.481,21.717,42398,0
+DCOMP.US,D,20200506,000000,21.727,21.825,21.383,21.629,6224,0
+DCOMP.US,D,20200507,000000,21.658,21.796,21.629,21.794,3763,0
+DCOMP.US,D,20200508,000000,21.82,22.456,21.82,22.12,3193,0
+DCOMP.US,D,20200511,000000,21.088,22.12,21.088,21.923,2117,0
+DCOMP.US,D,20200512,000000,21.727,21.727,21.727,21.727,347,0
+DCOMP.US,D,20200513,000000,21.609,21.629,21.609,21.629,1037,0
+DCOMP.US,D,20200514,000000,20.645,21.137,20.645,21.086,3246,0
+DCOMP.US,D,20200515,000000,21.137,21.137,20.4,21.137,5071,0
+DCOMP.US,D,20200518,000000,21.383,21.383,20.697,20.891,9494,0
+DCOMP.US,D,20200519,000000,20.994,21.014,20.744,21.012,3217,0
+DCOMP.US,D,20200520,000000,20.907,21.12,20.695,20.965,4504,0
+DCOMP.US,D,20200521,000000,20.989,21.383,20.822,21.383,2264,0
+DCOMP.US,D,20200526,000000,21.137,21.463,20.891,21.463,6704,0
+DCOMP.US,D,20200527,000000,21.432,21.432,21.147,21.147,5389,0
+DCOMP.US,D,20200528,000000,21.196,21.653,21.196,21.653,5813,0
+DCOMP.US,D,20200529,000000,21.923,22.031,21.481,21.481,26139,0
+DCOMP.US,D,20200601,000000,21.53,21.837,21.53,21.555,23974,0
+DCOMP.US,D,20200602,000000,21.55,21.619,21.255,21.57,58347,0
+DCOMP.US,D,20200603,000000,21.383,21.432,20.4,20.498,157216,0
+DCOMP.US,D,20200604,000000,19.908,20.606,19.82,20.439,182026,0
+DCOMP.US,D,20200605,000000,20.655,20.94,20.459,20.695,249657,0
+DCOMP.US,D,20200608,000000,20.744,20.891,20.537,20.645,104270,0
+DCOMP.US,D,20200609,000000,20.744,20.758,20.547,20.645,40483,0
+DCOMP.US,D,20200610,000000,20.671,20.724,20.449,20.596,25704,0
+DCOMP.US,D,20200611,000000,20.35,20.35,19.033,19.171,75408,0
+DCOMP.US,D,20200612,000000,19.554,19.829,19.082,19.593,31887,0
+DCOMP.US,D,20200615,000000,19.318,19.957,18.777,19.8,52356,0
+DCOMP.US,D,20200616,000000,20.065,20.645,19.643,19.839,86139,0
+DCOMP.US,D,20200617,000000,19.928,20.006,19.672,19.79,10907,0
+DCOMP.US,D,20200618,000000,19.79,19.957,19.638,19.957,30207,0
+DCOMP.US,D,20200619,000000,19.987,20.213,19.584,19.79,28833,0
+DCOMP.US,D,20200622,000000,19.908,20.144,19.662,19.977,55471,0
+DCOMP.US,D,20200623,000000,20.134,20.134,19.711,19.977,55324,0
+DCOMP.US,D,20200624,000000,19.662,19.928,19.593,19.908,47163,0
+DCOMP.US,D,20200625,000000,19.697,20.144,19.697,19.908,30702,0
+DCOMP.US,D,20200626,000000,19.909,20.134,19.909,20.115,34913,0
+DCOMP.US,D,20200629,000000,20.105,20.124,19.869,20.006,49047,0
+DCOMP.US,D,20200630,000000,19.869,20.193,19.859,20.144,525408,0
+DCOMP.US,D,20200701,000000,20.105,20.124,19.859,20.036,12033,0
+DCOMP.US,D,20200702,000000,20.144,20.4,20.144,20.242,46455,0
+DCOMP.US,D,20200706,000000,20.36,20.36,19.998,20.075,17622,0
+DCOMP.US,D,20200707,000000,20.026,20.291,19.938,20.056,80763,0
+DCOMP.US,D,20200708,000000,20.056,20.056,19.957,20.026,12431,0
+DCOMP.US,D,20200709,000000,19.978,20.026,19.879,19.888,11103,0
+DCOMP.US,D,20200710,000000,19.908,19.918,19.879,19.918,10394,0
+DCOMP.US,D,20200713,000000,19.918,19.918,19.859,19.908,7775,0
+DCOMP.US,D,20200714,000000,19.898,19.898,19.672,19.79,8861,0
+DCOMP.US,D,20200715,000000,19.79,19.898,19.662,19.898,4855,0
+DCOMP.US,D,20200716,000000,19.829,19.859,19.78,19.849,10353,0
+DCOMP.US,D,20200717,000000,19.81,19.81,19.721,19.81,5940,0
+DCOMP.US,D,20200720,000000,19.859,19.898,19.81,19.849,10984,0
+DCOMP.US,D,20200721,000000,19.859,19.957,19.703,19.879,21793,0
+DCOMP.US,D,20200722,000000,19.751,19.888,19.751,19.839,11476,0
+DCOMP.US,D,20200723,000000,19.849,19.879,19.675,19.711,13462,0
+DCOMP.US,D,20200724,000000,19.761,19.859,19.741,19.761,11458,0
+DCOMP.US,D,20200727,000000,19.761,19.849,19.662,19.662,39541,0
+DCOMP.US,D,20200728,000000,19.761,19.761,19.613,19.633,11448,0
+DCOMP.US,D,20200729,000000,19.839,20.219,19.81,19.957,103202,0
+DCOMP.US,D,20200730,000000,20.026,20.242,19.859,19.987,99545,0
+DCOMP.US,D,20200731,000000,20.075,20.075,19.711,19.859,27414,0
+DCOMP.US,D,20200803,000000,19.869,20.036,19.741,19.859,101208,0
+DCOMP.US,D,20200804,000000,19.908,20.036,19.79,20.016,56420,0
+DCOMP.US,D,20200805,000000,19.97,20.09,19.97,20.08,17262,0
+DCOMP.US,D,20200806,000000,20.05,20.31,20.05,20.29,29287,0
+DCOMP.US,D,20200807,000000,20.31,20.7,20.2212,20.7,40672,0
+DCOMP.US,D,20200810,000000,20.7,21.6,20.69,21.55,63339,0
+DCOMP.US,D,20200811,000000,21.6,22.18,21.58,21.79,58702,0
+DCOMP.US,D,20200812,000000,21.8,22.1599,21.7601,22.15,16247,0
+DCOMP.US,D,20200813,000000,21.83,22.36,21.75,22.29,35298,0
+DCOMP.US,D,20200814,000000,22.49,22.4999,22.05,22.21,23623,0
+DCOMP.US,D,20200817,000000,22.4,22.49,22.1083,22.23,15992,0
+DCOMP.US,D,20200818,000000,22.25,22.47,22.25,22.42,16706,0
+DCOMP.US,D,20200819,000000,22.3,22.7,22.29,22.43,18327,0
+DCOMP.US,D,20200820,000000,22.35,22.48,22.17,22.41,16031,0
+DCOMP.US,D,20200821,000000,22.3,22.48,22.25,22.42,5014,0
+DCOMP.US,D,20200824,000000,22.6,22.74,22.57,22.74,13468,0
+DCOMP.US,D,20200825,000000,22.7237,22.78,22.51,22.6,13033,0
+DCOMP.US,D,20200826,000000,22.6146,22.655,22.5,22.5,27343,0
+DCOMP.US,D,20200827,000000,22.66,22.66,22.57,22.65,15512,0
+DCOMP.US,D,20200828,000000,22.63,22.65,22.59,22.65,33061,0
+DCOMP.US,D,20200831,000000,22.65,22.65,22.53,22.65,32165,0
+DCOMP.US,D,20200901,000000,22.64,22.65,22.58,22.6,31351,0
+DCOMP.US,D,20200902,000000,22.63,22.65,22.5311,22.64,21332,0
+DCOMP.US,D,20200903,000000,22.66,22.66,22.42,22.42,33169,0
+DCOMP.US,D,20200904,000000,22.4033,22.5,22.3,22.35,15514,0
+DCOMP.US,D,20200908,000000,22.21,22.5,22.12,22.39,13998,0
+DCOMP.US,D,20200909,000000,22.41,22.6093,22.37,22.56,21005,0
+DCOMP.US,D,20200910,000000,22.54,22.54,22.44,22.5,10672,0
+DCOMP.US,D,20200911,000000,22.49,22.52,22.36,22.36,18527,0
+DCOMP.US,D,20200914,000000,22.49,22.58,22.45,22.49,17665,0
+DCOMP.US,D,20200915,000000,22.52,22.55,22.45,22.46,16635,0
+DCOMP.US,D,20200916,000000,22.48,22.55,22.46,22.52,17311,0
+DCOMP.US,D,20200917,000000,22.4131,22.53,22.4131,22.52,7517,0
+DCOMP.US,D,20200918,000000,22.4666,22.56,22.45,22.54,21829,0
+DCOMP.US,D,20200921,000000,22.48,22.5405,22.3,22.45,42443,0
+DCOMP.US,D,20200922,000000,22.45,22.47,22.26,22.26,16461,0
+DCOMP.US,D,20200923,000000,22.388,22.44,22.205,22.26,7002,0
+DCOMP.US,D,20200924,000000,22.2,22.4,21.87,22,17516,0
+DCOMP.US,D,20200925,000000,22.24,22.5,22.24,22.44,14014,0
+DCOMP.US,D,20200928,000000,22.44,22.44,22.3,22.39,25728,0
+DCOMP.US,D,20200929,000000,22.3994,22.4317,22.35,22.42,11155,0
+DCOMP.US,D,20200930,000000,22.41,22.53,22.33,22.53,49532,0
+DCOMP.US,D,20201001,000000,22.45,22.485,22.35,22.4225,12394,0
+DCOMP.US,D,20201002,000000,22.43,22.45,22.25,22.42,15504,0
+DCOMP.US,D,20201005,000000,22.43,22.44,22.225,22.26,10484,0
+DCOMP.US,D,20201006,000000,22.45,22.69,22.2601,22.66,28899,0
+DCOMP.US,D,20201007,000000,22.71,23.15,22.6,23.05,12186,0
+DCOMP.US,D,20201008,000000,22.92,23.15,22.92,23,37693,0
+DCOMP.US,D,20201009,000000,22.88,22.88,22.63,22.69,13363,0
+DCOMP.US,D,20201012,000000,22.625,22.9999,22.625,22.97,5719,0
+DCOMP.US,D,20201013,000000,22.95,22.95,22.84,22.85,20201,0
+DCOMP.US,D,20201014,000000,22.805,22.805,22.572,22.69,16452,0
+DCOMP.US,D,20201015,000000,22.78,22.99,22.68,22.99,37834,0
+DCOMP.US,D,20201016,000000,22.83,23.5399,22.83,23.3,19018,0
+DCOMP.US,D,20201019,000000,23.24,23.57,23.155,23.41,23926,0
+DCOMP.US,D,20201020,000000,23.54,23.71,23.45,23.52,36961,0
+DCOMP.US,D,20201021,000000,23.59,23.69,23.4125,23.53,30833,0
+DCOMP.US,D,20201022,000000,23.6399,23.64,23.4897,23.5324,33828,0
+DCOMP.US,D,20201023,000000,23.5,23.58,23.5,23.56,26973,0
+DCOMP.US,D,20201026,000000,23.68,23.68,23.59,23.65,25501,0
+DCOMP.US,D,20201027,000000,23.7899,24,23.74,23.89,10118,0
+DCOMP.US,D,20201028,000000,23.76,23.89,23.74,23.81,23089,0
+DCOMP.US,D,20201029,000000,23.89,24.05,23.8,24,20782,0
+DCOMP.US,D,20201030,000000,24,24.28,24,24.28,32772,0
+DCOMP.US,D,20201102,000000,24.2799,24.4999,24.07,24.31,19117,0
+DCOMP.US,D,20201103,000000,24.35,24.5,24.35,24.42,12741,0
+DCOMP.US,D,20201104,000000,24.69,24.75,24.63,24.7,13824,0
+DCOMP.US,D,20201105,000000,24.385,24.471,24.1701,24.3241,13590,0
+DCOMP.US,D,20201106,000000,24.4,24.4,24.1232,24.26,9700,0
+DCOMP.US,D,20201109,000000,24.54,24.54,24.1571,24.49,10184,0
+DCOMP.US,D,20201110,000000,24.46,24.6386,24.46,24.5,14809,0
+DCOMP.US,D,20201111,000000,24.64,24.699,24.57,24.6,5506,0
+DCOMP.US,D,20201112,000000,24.7,24.7,24.6,24.7,3063,0
+DCOMP.US,D,20201113,000000,24.7,24.7506,24.567,24.69,7690,0
+DCOMP.US,D,20201116,000000,24.69,24.94,24.6,24.94,21061,0
+DCOMP.US,D,20201117,000000,24.94,24.94,24.71,24.75,21623,0
+DCOMP.US,D,20201118,000000,24.96,25,24.7129,24.814,25240,0
+DCOMP.US,D,20201119,000000,24.93,24.93,24.75,24.75,5763,0
+DCOMP.US,D,20201120,000000,24.98,24.98,24.6723,24.87,9258,0
+DCOMP.US,D,20201123,000000,24.87,25.03,24.87,24.935,11710,0
+DCOMP.US,D,20201124,000000,24.9,24.9999,24.87,24.91,8595,0
+DCOMP.US,D,20201125,000000,24.98,24.9899,24.9,24.91,14303,0
+DCOMP.US,D,20201127,000000,24.98,24.98,24.8775,24.89,10816,0
+DCOMP.US,D,20201130,000000,24.87,24.95,24.75,24.92,11242,0
+DCOMP.US,D,20201201,000000,24.9799,24.9799,24.79,24.88,9055,0
+DCOMP.US,D,20201202,000000,24.97,24.97,24.856,24.88,13024,0
+DCOMP.US,D,20201203,000000,24.88,24.9,24.81,24.9,8534,0
+DCOMP.US,D,20201204,000000,24.9,24.97,24.82,24.84,19866,0
+DCOMP.US,D,20201207,000000,24.9,24.99,24.83,24.84,10256,0
+DCOMP.US,D,20201208,000000,24.9,24.9999,24.83,24.85,15045,0
+DCOMP.US,D,20201209,000000,24.95,25,24.82,25,13964,0
+DCOMP.US,D,20201210,000000,25,25,24.85,25,4375,0
+DCOMP.US,D,20201211,000000,25,25,24.82,24.92,10876,0
+DCOMP.US,D,20201214,000000,24.9,24.98,24.8514,24.98,3352,0
+DCOMP.US,D,20201215,000000,25,25.04,24.986,25,8315,0
+DCOMP.US,D,20201216,000000,25.03,25.0318,24.85,25,8936,0
+DCOMP.US,D,20201217,000000,25,25.28,24.9,25.27,11228,0
+DCOMP.US,D,20201218,000000,25.3,25.4499,25.01,25.25,15544,0
+DCOMP.US,D,20201221,000000,25.44,25.44,25.0925,25.37,16395,0
+DCOMP.US,D,20201222,000000,25.44,25.44,25.205,25.39,6088,0
+DCOMP.US,D,20201223,000000,25.4,25.4845,25.132,25.4375,5430,0
+DCOMP.US,D,20201224,000000,25.59,25.59,25.59,25.59,603,0
+DCOMP.US,D,20201228,000000,25.5653,25.84,25.56,25.765,12600,0
+DCOMP.US,D,20201229,000000,25.82,25.84,25.59,25.6,10424,0
+DCOMP.US,D,20201230,000000,25.69,25.79,25.525,25.79,2478,0
+DCOMP.US,D,20201231,000000,25.78,25.81,25.64,25.64,7271,0
+DCOMP.US,D,20210104,000000,25.94,25.94,25.54,25.85,6812,0
+DCOMP.US,D,20210105,000000,25.92,25.98,25.7616,25.98,10664,0
+DCOMP.US,D,20210106,000000,25.92,25.92,25.2,25.4304,27393,0
+DCOMP.US,D,20210107,000000,25.61,25.61,24.82,25.09,14813,0
+DCOMP.US,D,20210108,000000,25.085,25.39,24.9514,25.39,2753,0
+DCOMP.US,D,20210111,000000,25.4999,25.4999,25.01,25.04,14361,0
+DCOMP.US,D,20210112,000000,24.98,25.19,24.76,25.02,17591,0
+DCOMP.US,D,20210113,000000,25.13,25.25,25.13,25.19,4032,0
+DCOMP.US,D,20210114,000000,25.15,25.38,25.15,25.16,15002,0
+DCOMP.US,D,20210115,000000,25.25,25.66,25.25,25.53,5410,0
+DCOMP.US,D,20210119,000000,25.5,25.6999,25.255,25.69,4752,0
+DCOMP.US,D,20210120,000000,25.5268,25.7216,25.4301,25.71,6033,0
+DCOMP.US,D,20210121,000000,25.55,25.73,25.55,25.716,2557,0
+DCOMP.US,D,20210122,000000,25.78,25.78,25.55,25.732,3211,0
+DCOMP.US,D,20210125,000000,25.7,25.75,25.6812,25.6812,5070,0
+DCOMP.US,D,20210126,000000,25.72,25.75,25.09,25.09,1604,0
+DCOMP.US,D,20210127,000000,25.46,25.73,25.05,25.35,5540,0
+DCOMP.US,D,20210128,000000,25.354,25.4,25.35,25.3999,5754,0
+DCOMP.US,D,20210129,000000,25.25,25.5402,25.25,25.36,12565,0
+DCOMP.US,D,20210201,000000,25.49,25.49,25.07,25.49,484,0
+DCOMP.US,D,20210202,000000,25.32,25.32,25.2501,25.3,3823,0
+DCOMP.US,D,20210203,000000,25.39,25.6,24.93,25.06,15741,0
+DCOMP.US,D,20210204,000000,25.2,25.6,25.1,25.47,11553,0
+DCOMP.US,D,20210205,000000,25.25,25.47,25.25,25.46,7242,0
+DCOMP.US,D,20210208,000000,25.4,25.6,25.3,25.5074,11302,0
+DCOMP.US,D,20210209,000000,25.55,25.55,25.27,25.41,5137,0
+DCOMP.US,D,20210210,000000,25.36,25.4,25.26,25.37,7979,0
+DCOMP.US,D,20210211,000000,25.39,25.5994,25.35,25.35,8465,0
+DCOMP.US,D,20210212,000000,25.23,25.3499,25.23,25.3499,9018,0
+DCOMP.US,D,20210216,000000,25.3,25.3,25,25.16,39493,0
+DCOMP.US,D,20210217,000000,25.33,25.33,25.11,25.2,16609,0
+DCOMP.US,D,20210218,000000,25.1213,25.19,24.99,25.19,11312,0
+DCOMP.US,D,20210219,000000,25.14,25.16,25.075,25.15,16760,0
+DCOMP.US,D,20210222,000000,25.11,25.11,25,25.02,14534,0
+DCOMP.US,D,20210223,000000,25.01,25.099,24.9,24.97,31711,0
+DCOMP.US,D,20210224,000000,24.9,25.45,24.9,25.34,59390,0
+DCOMP.US,D,20210225,000000,25.36,25.94,25.0875,25.61,48763,0
+DCOMP.US,D,20210226,000000,25.61,25.61,24.33,24.4,126869,0
+DCOMP.US,D,20210301,000000,24.61,24.93,24.61,24.85,27221,0
+DCOMP.US,D,20210302,000000,24.9,25.03,24.828,24.98,10446,0
+DCOMP.US,D,20210303,000000,24.95,25.11,24.89,24.95,12537,0
+DCOMP.US,D,20210304,000000,24.95,25.03,24.65,24.75,38822,0
+DCOMP.US,D,20210305,000000,24.8,24.8,24.65,24.75,7933,0
+DCOMP.US,D,20210308,000000,24.75,24.75,24.7,24.73,8105,0
+DCOMP.US,D,20210309,000000,24.8,24.8,24.72,24.72,6322,0
+DCOMP.US,D,20210310,000000,24.78,24.78,24.6,24.72,22714,0
+DCOMP.US,D,20210311,000000,24.75,24.76,24.7,24.7,14016,0
+DCOMP.US,D,20210312,000000,24.68,25,24.68,24.92,14070,0
+DCOMP.US,D,20210315,000000,24.94,25.12,24.94,25.12,25119,0
+DCOMP.US,D,20210316,000000,25.03,25.1199,25.01,25.01,12548,0
+DCOMP.US,D,20210317,000000,25.11,25.11,24.974,25.01,7900,0
+DCOMP.US,D,20210318,000000,25,25.03,24.92,24.94,9245,0
+DCOMP.US,D,20210319,000000,24.94,25.1399,24.92,25.08,25203,0
+DCOMP.US,D,20210322,000000,25.14,25.24,25.13,25.15,4986,0
+DCOMP.US,D,20210323,000000,25.15,25.2,25.11,25.15,4695,0
+DCOMP.US,D,20210324,000000,25.14,25.21,25.1,25.1,10779,0
+DCOMP.US,D,20210325,000000,25.255,25.3,25.24,25.25,4431,0
+DCOMP.US,D,20210326,000000,25.2075,25.3499,25.2075,25.25,3624,0
+DCOMP.US,D,20210329,000000,25.1731,25.275,25.07,25.09,8219,0
+DCOMP.US,D,20210330,000000,25.15,25.25,25.05,25.099,5324,0
+DCOMP.US,D,20210331,000000,25.19,25.19,24.98,25.08,52926,0
+DCOMP.US,D,20210401,000000,25.1999,25.3289,25.1,25.259,12313,0
+DCOMP.US,D,20210405,000000,25.35,25.35,25.17,25.22,10766,0
+DCOMP.US,D,20210406,000000,25.3618,25.39,25.316,25.32,13195,0
+DCOMP.US,D,20210407,000000,25.38,25.4,25.3,25.3,4979,0
+DCOMP.US,D,20210408,000000,25.385,25.385,25.34,25.34,5737,0
+DCOMP.US,D,20210409,000000,25.3936,25.4299,25.2575,25.335,5164,0
+DCOMP.US,D,20210412,000000,25.36,25.4,25.32,25.385,6179,0
+DCOMP.US,D,20210413,000000,25.39,25.395,25.31,25.31,8077,0
+DCOMP.US,D,20210414,000000,25.31,25.38,25.22,25.38,10813,0
+DCOMP.US,D,20210415,000000,25.3405,25.46,25.25,25.455,8928,0
+DCOMP.US,D,20210416,000000,25.43,25.531,25.18,25.18,34720,0
+DCOMP.US,D,20210419,000000,25.28,25.48,25.28,25.45,8523,0
+DCOMP.US,D,20210420,000000,25.45,25.45,25.33,25.44,51756,0
+DCOMP.US,D,20210421,000000,25.4,25.4,25.25,25.28,25455,0
+DCOMP.US,D,20210422,000000,25.3791,25.3791,25.13,25.25,24090,0
+DCOMP.US,D,20210423,000000,25.32,25.39,25.31,25.3899,3394,0
+DCOMP.US,D,20210426,000000,25.35,25.54,25.35,25.5101,20187,0
+DCOMP.US,D,20210427,000000,25.51,25.6299,25.4101,25.5769,7929,0
+DCOMP.US,D,20210428,000000,25.61,25.72,25.61,25.6286,7293,0
+DCOMP.US,D,20210429,000000,25.56,25.6406,25.42,25.45,16997,0
+DCOMP.US,D,20210430,000000,25.61,25.61,25.3,25.53,31490,0
+DCOMP.US,D,20210503,000000,25.53,25.56,25.36,25.42,32446,0
+DCOMP.US,D,20210504,000000,25.42,25.6,25.42,25.5201,27833,0
+DCOMP.US,D,20210505,000000,25.585,25.6,25.4406,25.56,3476,0
+DCOMP.US,D,20210506,000000,25.31,25.34,25.1579,25.22,11104,0
+DCOMP.US,D,20210507,000000,25.3235,25.59,25.3235,25.52,4332,0
+DCOMP.US,D,20210510,000000,25.45,25.69,25.45,25.62,7585,0
+DCOMP.US,D,20210511,000000,25.29,25.545,25.29,25.545,5025,0
+DCOMP.US,D,20210512,000000,25.4,25.61,25.28,25.4357,9483,0
+DCOMP.US,D,20210513,000000,25.61,25.61,25.4001,25.6,6141,0
+DCOMP.US,D,20210514,000000,25.27,25.6199,25.23,25.562,6707,0
+DCOMP.US,D,20210517,000000,25.45,25.59,25.45,25.5,2120,0
+DCOMP.US,D,20210518,000000,25.59,25.6699,25.42,25.6699,2041,0
+DCOMP.US,D,20210519,000000,25.66,25.66,25.5694,25.61,11047,0
+DCOMP.US,D,20210520,000000,25.55,25.7,25.55,25.63,7770,0
+DCOMP.US,D,20210521,000000,25.63,25.64,25.56,25.64,3356,0
+DCOMP.US,D,20210524,000000,25.65,25.75,25.65,25.7,2786,0
+DCOMP.US,D,20210525,000000,25.67,25.7,25.65,25.68,7011,0
+DCOMP.US,D,20210526,000000,25.7,25.7,25.65,25.65,4528,0
+DCOMP.US,D,20210527,000000,25.73,25.87,25.675,25.725,8678,0
+DCOMP.US,D,20210528,000000,25.84,25.981,25.79,25.85,10623,0
+DCOMP.US,D,20210601,000000,25.97,25.97,25.82,25.85,7409,0
+DCOMP.US,D,20210602,000000,25.93,26,25.65,26,10405,0
+DCOMP.US,D,20210603,000000,25.84,25.9499,25.6,25.88,3875,0
+DCOMP.US,D,20210604,000000,25.85,26.0009,25.62,25.72,9585,0
+DCOMP.US,D,20210607,000000,25.78,25.9589,25.6701,25.78,11465,0
+DCOMP.US,D,20210608,000000,25.63,25.79,25.63,25.7552,6951,0
+DCOMP.US,D,20210609,000000,25.79,25.8,25.75,25.75,4696,0
+DCOMP.US,D,20210610,000000,25.71,25.9158,25.6451,25.7862,10982,0
+DCOMP.US,D,20210611,000000,25.86,25.8914,25.705,25.8,9760,0
+DCOMP.US,D,20210614,000000,25.7936,25.8,25.7936,25.8,1802,0
+DCOMP.US,D,20210615,000000,25.8,25.8899,25.75,25.8,12070,0
+DCOMP.US,D,20210616,000000,25.9,25.9,25.65,25.8,24024,0
+DCOMP.US,D,20210617,000000,25.86,25.86,25.778,25.8,5656,0
+DCOMP.US,D,20210618,000000,25.77,25.825,25.7351,25.76,7687,0
+DCOMP.US,D,20210621,000000,25.6965,25.9177,25.6965,25.79,16125,0
+DCOMP.US,D,20210622,000000,25.8,25.82,25.7,25.8,11882,0
+DCOMP.US,D,20210623,000000,25.725,25.85,25.6211,25.8,4670,0
+DCOMP.US,D,20210624,000000,25.92,25.92,25.61,25.87,8937,0
+DCOMP.US,D,20210625,000000,25.84,25.91,25.785,25.91,12918,0
+DCOMP.US,D,20210628,000000,25.9,26.25,25.6954,25.98,10120,0
+DCOMP.US,D,20210629,000000,26.25,26.25,25.8713,26,3627,0
+DCOMP.US,D,20210630,000000,26,26.5,25.7,26.5,31648,0
+DCOMP.US,D,20210701,000000,26.05,26.285,25.8792,26.12,13659,0
+DCOMP.US,D,20210702,000000,26.2,26.2,25.9887,26.04,13547,0
+DCOMP.US,D,20210706,000000,26.02,26.15,25.95,26.14,3835,0
+DCOMP.US,D,20210707,000000,26.0211,26.2013,25.9999,26.11,5267,0
+DCOMP.US,D,20210708,000000,26.03,26.25,26.02,26.16,4726,0
+DCOMP.US,D,20210709,000000,26.29,26.29,26.01,26.16,2266,0
+DCOMP.US,D,20210712,000000,26.15,26.32,26.1499,26.32,2694,0
+DCOMP.US,D,20210713,000000,26.0601,26.37,25.97,26.31,4867,0
+DCOMP.US,D,20210714,000000,26.34,26.34,26.16,26.29,629,0
+DCOMP.US,D,20210715,000000,26.28,26.28,26.28,26.28,247,0
+DCOMP.US,D,20210716,000000,26.28,26.28,26.125,26.23,11242,0
+DCOMP.US,D,20210719,000000,26.23,26.23,25.97,26.15,7658,0
+DCOMP.US,D,20210720,000000,26.2336,26.3,26.1369,26.25,6367,0
+DCOMP.US,D,20210721,000000,26.18,26.359,25.995,26.359,6553,0
+DCOMP.US,D,20210722,000000,26.3,26.37,26.29,26.37,1175,0
+DCOMP.US,D,20210723,000000,26.38,26.39,26,26.34,5095,0
+DCOMP.US,D,20210726,000000,26.32,26.42,25.9941,26.32,2936,0
+DCOMP.US,D,20210727,000000,26,26.3,26,26.3,2915,0
+DCOMP.US,D,20210728,000000,26.3,26.4,26.3,26.4,1669,0
+DCOMP.US,D,20210729,000000,26.4,26.405,26.3541,26.4,5504,0
+DCOMP.US,D,20210730,000000,26.42,26.42,26.19,26.4,3138,0
+DCOMP.US,D,20210802,000000,26.3,26.4,26.27,26.3916,3204,0
+DCOMP.US,D,20210803,000000,26.42,26.42,26.3701,26.42,7945,0
+DCOMP.US,D,20210804,000000,26.4,26.4001,26.09,26.38,10560,0
+DCOMP.US,D,20210805,000000,26.29,26.29,26.1507,26.23,7620,0
+DCOMP.US,D,20210806,000000,26.28,26.295,26.28,26.295,2280,0
+DCOMP.US,D,20210809,000000,26.02,26.15,25.81,25.925,12299,0
+DCOMP.US,D,20210810,000000,25.97,25.97,25.24,25.81,29173,0
+DCOMP.US,D,20210811,000000,25.88,26.05,25.8,26,54968,0
+DCOMP.US,D,20210812,000000,26,26,25.855,26,9303,0
+DCOMP.US,D,20210813,000000,25.99,26.05,25.99,26.05,5680,0
+DCOMP.US,D,20210816,000000,25.93,26,25.87,26,4438,0
+DCOMP.US,D,20210817,000000,25.9,25.95,25.85,25.95,6455,0
+DCOMP.US,D,20210818,000000,25.8575,25.9999,25.8575,25.9999,2834,0
+DCOMP.US,D,20210819,000000,25.99,26,25.98,26,4233,0
+DCOMP.US,D,20210820,000000,26.01,26.01,25.87,25.99,4795,0
+DCOMP.US,D,20210823,000000,26.07,26.07,26,26,3138,0
+DCOMP.US,D,20210824,000000,26,26.02,26,26.02,3230,0
+DCOMP.US,D,20210825,000000,26.02,26.39,25.9001,26.01,4949,0
+DCOMP.US,D,20210826,000000,26,26,25.95,26,5304,0
+DCOMP.US,D,20210827,000000,26.07,26.16,26,26.05,6310,0
+DCOMP.US,D,20210830,000000,26.05,26.05,25.91,26.01,4176,0
+DCOMP.US,D,20210831,000000,26.04,26.34,26.03,26.3,4440,0
+DCOMP.US,D,20210901,000000,26.21,26.345,26.12,26.15,8596,0
+DCOMP.US,D,20210902,000000,26.2,26.235,26.1,26.235,1774,0
+DCOMP.US,D,20210903,000000,26.2,26.2,26.2,26.2,329,0
+DCOMP.US,D,20210907,000000,26.2,26.2,26.1,26.1,2311,0
+DCOMP.US,D,20210908,000000,26.1,26.1,25.853,25.86,8821,0
+DCOMP.US,D,20210909,000000,26,26,25.87,25.95,787,0
+DCOMP.US,D,20210910,000000,25.9719,25.9719,25.85,25.8537,2577,0
+DCOMP.US,D,20210913,000000,25.88,25.88,25.86,25.86,1260,0
+DCOMP.US,D,20210914,000000,26.03,26.03,25.85,25.925,1978,0
+DCOMP.US,D,20210915,000000,25.93,26.357,25.8501,26.3549,5401,0
+DCOMP.US,D,20210916,000000,26.16,26.16,26,26.16,10155,0
+DCOMP.US,D,20210917,000000,26.16,26.16,26.0235,26.1,1537,0
+DCOMP.US,D,20210920,000000,26.1,26.1,26.05,26.06,888,0
+DCOMP.US,D,20210921,000000,26.44,26.44,25.99,26.0149,1323,0
+DCOMP.US,D,20210922,000000,26.06,26.149,26.01,26.08,12893,0
+DCOMP.US,D,20210923,000000,26.14,26.27,26,26.0999,8916,0
+DCOMP.US,D,20210924,000000,25.99,25.99,25.85,25.885,6168,0
+DCOMP.US,D,20210927,000000,25.9,25.95,25.86,25.95,2974,0
+DCOMP.US,D,20210928,000000,25.93,26.01,25.8,25.95,6293,0
+DCOMP.US,D,20210929,000000,25.94,25.95,25.81,25.95,4116,0
+DCOMP.US,D,20210930,000000,25.96,26,25.65,25.7,82102,0
+DCOMP.US,D,20211001,000000,25.87,25.97,25.7214,25.97,2059,0
+DCOMP.US,D,20211004,000000,25.99,25.99,25.73,25.845,2712,0
+DCOMP.US,D,20211005,000000,25.95,25.97,25.7,25.7,10421,0
+DCOMP.US,D,20211006,000000,25.77,26.33,25.72,25.83,10186,0
+DCOMP.US,D,20211007,000000,25.94,25.98,25.75,25.77,156165,0
+DCOMP.US,D,20211008,000000,25.94,26.064,25.835,25.9,2688,0
+DCOMP.US,D,20211011,000000,25.98,25.98,25.7349,25.89,1449,0
+DCOMP.US,D,20211012,000000,25.905,25.99,25.905,25.99,1189,0
+DCOMP.US,D,20211013,000000,26,26,25.975,25.988,9867,0
+DCOMP.US,D,20211014,000000,26.1,26.1,25.96,26.04,17050,0
+DCOMP.US,D,20211015,000000,26.09,26.19,25.97,25.97,1323,0
+DCOMP.US,D,20211018,000000,26.05,26.05,25.73,25.96,5337,0
+DCOMP.US,D,20211019,000000,25.99,26.1,25.85,25.9,7899,0
+DCOMP.US,D,20211020,000000,25.95,26.43,25.95,26.074,4944,0
+DCOMP.US,D,20211021,000000,26.08,26.08,25.8,25.89,14112,0
+DCOMP.US,D,20211022,000000,25.92,26.05,25.89,25.89,1097,0
+DCOMP.US,D,20211025,000000,25.89,25.9476,25.8426,25.85,1936,0
+DCOMP.US,D,20211026,000000,25.85,26.0995,25.85,26.05,3138,0
+DCOMP.US,D,20211027,000000,26.04,26.04,25.9091,26.01,1429,0
+DCOMP.US,D,20211028,000000,26,26,25.88,25.94,1474,0
+DCOMP.US,D,20211029,000000,26.0767,26.21,25.99,26.02,10174,0
+DCOMP.US,D,20211101,000000,26.1,26.33,26.08,26.24,19549,0
+DCOMP.US,D,20211102,000000,26.294,26.3,26.294,26.3,918,0
+DCOMP.US,D,20211103,000000,26.3,26.3,26.175,26.3,3235,0
+DCOMP.US,D,20211104,000000,26.15,26.231,26.15,26.21,4032,0
+DCOMP.US,D,20211105,000000,26.05,26.2,26.05,26.1,3945,0
+DCOMP.US,D,20211108,000000,26.16,26.16,25.8833,26.1074,603,0
+DCOMP.US,D,20211109,000000,25.9844,26.1925,25.9844,26.1925,458,0
+DCOMP.US,D,20211110,000000,25.98,26.11,25.98,26.11,3198,0
+DCOMP.US,D,20211111,000000,26.1,26.1,26,26,1142,0
+DCOMP.US,D,20211112,000000,26.0084,26.1599,26.0084,26.04,3049,0
+DCOMP.US,D,20211115,000000,26.0001,26.03,25.93,25.96,3291,0
+DCOMP.US,D,20211116,000000,25.975,25.975,25.76,25.78,3397,0
+DCOMP.US,D,20211117,000000,25.87,25.9,25.87,25.9,1961,0
+DCOMP.US,D,20211119,000000,25.9,25.9396,25.9,25.91,2350,0
+DCOMP.US,D,20211122,000000,25.89,26,25.72,26,6005,0
+DCOMP.US,D,20211124,000000,25.8,25.935,25.8,25.935,9077,0
+DCOMP.US,D,20211126,000000,25.94,25.95,25.85,25.85,733,0
+DCOMP.US,D,20211129,000000,26.0486,26.0486,25.75,25.93,2881,0
+DCOMP.US,D,20211130,000000,25.925,25.925,25.79,25.84,13215,0
+DCOMP.US,D,20211201,000000,25.85,26.1399,25.81,25.81,4142,0
+DCOMP.US,D,20211202,000000,25.85,25.95,25.84,25.84,4717,0
+DCOMP.US,D,20211203,000000,25.85,25.85,25.795,25.8499,11146,0
+DCOMP.US,D,20211206,000000,25.804,25.804,25.7707,25.791,2158,0
+DCOMP.US,D,20211207,000000,25.8,25.8325,25.78,25.78,1551,0
+DCOMP.US,D,20211208,000000,25.84,25.97,25.75,25.82,21752,0
+DCOMP.US,D,20211209,000000,25.83,25.84,25.82,25.83,2500,0
+DCOMP.US,D,20211210,000000,25.85,25.88,25.7247,25.85,4609,0
+DCOMP.US,D,20211213,000000,25.87,25.87,25.87,25.87,437,0
+DCOMP.US,D,20211214,000000,25.75,25.75,25.65,25.65,5601,0
+DCOMP.US,D,20211215,000000,25.56,25.76,25.56,25.76,2001,0
+DCOMP.US,D,20211216,000000,25.8,25.8,25.8,25.8,929,0
+DCOMP.US,D,20211217,000000,25.8,25.905,25.8,25.905,1393,0
+DCOMP.US,D,20211220,000000,25.7999,25.7999,25.7999,25.7999,578,0
+DCOMP.US,D,20211221,000000,25.825,25.85,25.6831,25.85,2213,0
+DCOMP.US,D,20211222,000000,25.85,25.99,25.8,25.99,4769,0
+DCOMP.US,D,20211223,000000,26.05,26.05,26.028,26.0499,1495,0
+DCOMP.US,D,20211227,000000,26.04,26.04,25.95,25.9501,4003,0
+DCOMP.US,D,20211228,000000,25.95,26.25,25.95,26.05,2026,0
+DCOMP.US,D,20211230,000000,26.17,26.17,26.17,26.17,286,0
+DCOMP.US,D,20211231,000000,26.01,26.21,26.01,26.21,930,0
+DCOMP.US,D,20220103,000000,26.16,26.16,26.16,26.16,633,0
+DCOMP.US,D,20220104,000000,26.1,26.1014,26.0001,26.0885,2482,0
+DCOMP.US,D,20220105,000000,26,26.15,25.6007,25.62,10830,0
+DCOMP.US,D,20220106,000000,25.6213,25.7176,25.4501,25.5715,13540,0
+DCOMP.US,D,20220107,000000,25.73,25.73,25.7,25.7,830,0
+DCOMP.US,D,20220110,000000,25.54,25.9287,25.5,25.5801,5101,0
+DCOMP.US,D,20220111,000000,25.55,25.99,25.51,25.68,6542,0
+DCOMP.US,D,20220112,000000,25.58,25.7674,25.5,25.54,5218,0
+DCOMP.US,D,20220114,000000,25.75,25.75,25.51,25.52,2797,0
+DCOMP.US,D,20220118,000000,25.52,25.6099,25.18,25.26,25060,0
+DCOMP.US,D,20220119,000000,25.31,25.6812,25.26,25.26,10252,0
+DCOMP.US,D,20220120,000000,25.38,25.6599,25.14,25.17,25897,0
+DCOMP.US,D,20220121,000000,25.29,25.35,25.11,25.12,16991,0
+DCOMP.US,D,20220124,000000,25.2,25.2,24.76,24.76,40852,0
+DCOMP.US,D,20220125,000000,24.97,25.1,24.61,24.78,22807,0
+DCOMP.US,D,20220126,000000,25,25.0776,24.76,24.76,35220,0
+DCOMP.US,D,20220127,000000,25,25,24.4,24.42,52621,0
+DCOMP.US,D,20220128,000000,24.54,24.68,24.3401,24.38,26486,0
+DCOMP.US,D,20220131,000000,24.62,25.22,24.38,25.14,142311,0
+DCOMP.US,D,20220201,000000,25.21,25.21,24.9,24.9,79822,0
+DCOMP.US,D,20220202,000000,25.01,25.19,24.9101,24.95,7137,0
+DCOMP.US,D,20220203,000000,24.95,25.05,24.8,24.92,20706,0
+DCOMP.US,D,20220204,000000,24.75,24.78,24.43,24.665,13132,0
+DCOMP.US,D,20220207,000000,24.5842,24.63,24.5,24.51,12661,0
+DCOMP.US,D,20220208,000000,24.6,24.7,24.4851,24.52,7733,0
+DCOMP.US,D,20220209,000000,24.5201,24.9299,24.45,24.475,16023,0
+DCOMP.US,D,20220210,000000,24.42,24.42,24.0001,24.19,9696,0
+DCOMP.US,D,20220211,000000,24.14,24.54,23.94,24.0494,16987,0
+DCOMP.US,D,20220214,000000,23.89,24.425,23.4227,23.52,18196,0
+DCOMP.US,D,20220215,000000,23.58,23.8066,23.18,23.4998,21987,0
+DCOMP.US,D,20220216,000000,23.48,24.2676,23.1,23.37,13379,0
+DCOMP.US,D,20220217,000000,23.35,23.75,23.1644,23.7035,6103,0
+DCOMP.US,D,20220218,000000,23.7,23.9,23.7,23.9,2934,0
+DCOMP.US,D,20220222,000000,24.22,24.39,24,24.09,17127,0
+DCOMP.US,D,20220223,000000,23.84,23.89,23.603,23.87,6265,0
+DCOMP.US,D,20220224,000000,23.58,24.2994,23.5248,23.85,9890,0
+DCOMP.US,D,20220225,000000,23.99,24.39,23.99,24.02,9500,0
+DCOMP.US,D,20220228,000000,23.99,24.2799,23.99,24.1,2986,0
+DCOMP.US,D,20220301,000000,24.2439,24.2439,24.01,24.01,119576,0
+DCOMP.US,D,20220302,000000,24.2,24.7,23.98,23.99,42958,0
+DCOMP.US,D,20220303,000000,23.99,24.115,23.85,23.92,4619,0
+DCOMP.US,D,20220304,000000,24,24,23.685,23.75,51289,0
+DCOMP.US,D,20220307,000000,23.67,23.6727,23.34,23.34,41136,0
+DCOMP.US,D,20220308,000000,23.25,23.5,23.25,23.31,31980,0
+DCOMP.US,D,20220309,000000,24,24,23.3849,23.75,6013,0
+DCOMP.US,D,20220310,000000,23.8,23.8,23.6,23.7,6690,0
+DCOMP.US,D,20220311,000000,23.7,24,23.7,23.7,5046,0
+DCOMP.US,D,20220314,000000,23.88,24.14,23.31,23.57,8736,0
+DCOMP.US,D,20220315,000000,23.74,23.76,23.58,23.62,3669,0
+DCOMP.US,D,20220316,000000,23.4652,23.6993,23.4652,23.6,7762,0
+DCOMP.US,D,20220317,000000,23.62,24.08,23.62,23.7824,3691,0
+DCOMP.US,D,20220318,000000,23.95,23.95,23.79,23.82,22271,0
+DCOMP.US,D,20220321,000000,23.84,23.99,23.55,23.78,10414,0
+DCOMP.US,D,20220322,000000,24,24,23.65,23.75,5822,0
+DCOMP.US,D,20220323,000000,23.75,23.85,23.56,23.85,5954,0
+DCOMP.US,D,20220324,000000,23.84,23.84,23.5227,23.68,4319,0
+DCOMP.US,D,20220325,000000,23.74,23.88,23.14,23.5,13872,0
+DCOMP.US,D,20220328,000000,23.4,23.8426,23.21,23.8,7070,0
+DCOMP.US,D,20220329,000000,23.2617,24.11,23.2617,23.9,15533,0
+DCOMP.US,D,20220330,000000,23.85,23.9925,23.85,23.89,19703,0
+DCOMP.US,D,20220331,000000,23.5786,23.96,23.5786,23.91,4901,0
+DCOMP.US,D,20220401,000000,23.89,23.941,23.8,23.89,4507,0
+DCOMP.US,D,20220404,000000,23.89,23.9884,23.86,23.91,9464,0
+DCOMP.US,D,20220405,000000,23.895,23.895,23.45,23.52,12614,0
+DCOMP.US,D,20220406,000000,23.58,23.61,23.04,23.22,8208,0
+DCOMP.US,D,20220407,000000,23.95,23.95,23.646,23.65,3250,0
+DCOMP.US,D,20220408,000000,23.1946,23.7116,23.1946,23.59,2799,0
+DCOMP.US,D,20220411,000000,23.52,23.52,23.4,23.4,3450,0
+DCOMP.US,D,20220412,000000,23.5343,23.74,23.05,23.06,6856,0
+DCOMP.US,D,20220413,000000,23.05,23.31,23.05,23.31,1944,0
+DCOMP.US,D,20220414,000000,23.17,23.474,22.71,22.71,12114,0
+DCOMP.US,D,20220418,000000,23.06,23.28,22.64,22.64,16471,0
+DCOMP.US,D,20220419,000000,22.62,22.77,22.6,22.64,9662,0
+DCOMP.US,D,20220420,000000,22.7979,22.9898,22.63,22.76,1764,0
+DCOMP.US,D,20220421,000000,22.62,22.62,22.3259,22.395,7108,0
+DCOMP.US,D,20220422,000000,22.48,22.48,22.35,22.45,5743,0
+DCOMP.US,D,20220425,000000,22.6,22.66,22.6,22.6,4584,0
+DCOMP.US,D,20220426,000000,22.61,22.61,22.495,22.495,1793,0
+DCOMP.US,D,20220427,000000,22.62,22.62,22.38,22.6,3642,0
+DCOMP.US,D,20220428,000000,22.35,22.4265,22.12,22.12,29154,0
+DCOMP.US,D,20220429,000000,22.11,22.11,21.9,22.1,38565,0
+DCOMP.US,D,20220502,000000,22.4623,22.4623,22,22,4814,0
+DCOMP.US,D,20220503,000000,22.14,22.3,22.01,22.22,4215,0
+DCOMP.US,D,20220504,000000,22.4,22.485,21.68,22.2,9407,0
+DCOMP.US,D,20220505,000000,22.25,22.25,21.9,22,6373,0
+DCOMP.US,D,20220506,000000,21.72,21.77,21.59,21.69,9058,0
+DCOMP.US,D,20220509,000000,21.68,21.68,21.2655,21.3,5749,0
+DCOMP.US,D,20220510,000000,21.4,21.89,21.4,21.53,6785,0
+DCOMP.US,D,20220511,000000,21.55,21.77,21.3591,21.42,5081,0
+DCOMP.US,D,20220512,000000,21.41,21.41,21.16,21.3266,2943,0
+DCOMP.US,D,20220513,000000,21.75,21.95,21.425,21.475,6003,0
+DCOMP.US,D,20220516,000000,21.31,21.63,20.96,20.96,27510,0
+DCOMP.US,D,20220517,000000,21.12,21.99,20.85,21.09,25996,0
+DCOMP.US,D,20220518,000000,21.24,21.7499,21.04,21.25,6294,0
+DCOMP.US,D,20220519,000000,21.1587,21.42,21.05,21.22,5655,0
+DCOMP.US,D,20220520,000000,21.25,21.2928,21,21.15,12112,0
+DCOMP.US,D,20220523,000000,21.15,21.25,20.92,21,49613,0
+DCOMP.US,D,20220524,000000,21.03,21.2202,20.99,21.0693,26387,0
+DCOMP.US,D,20220525,000000,21.12,22,21.05,21.4,42957,0
+DCOMP.US,D,20220526,000000,21.39,21.7999,21.39,21.6,77537,0
+DCOMP.US,D,20220527,000000,21.63,21.9999,21.6,21.67,80704,0
+DCOMP.US,D,20220531,000000,21.9,21.9,21.5,21.83,62334,0
+DCOMP.US,D,20220601,000000,21.85,21.95,21.7,21.87,11900,0
+DCOMP.US,D,20220602,000000,21.75,22.15,21.75,22.04,6633,0
+DCOMP.US,D,20220603,000000,21.99,21.99,21.61,21.77,20530,0
+DCOMP.US,D,20220606,000000,21.5392,21.8419,21.5392,21.625,5066,0
+DCOMP.US,D,20220607,000000,21.75,22.3507,21.5501,21.75,19864,0
+DCOMP.US,D,20220608,000000,21.82,21.89,21.67,21.67,12678,0
+DCOMP.US,D,20220609,000000,21.6,21.63,21.49,21.52,6365,0
+DCOMP.US,D,20220610,000000,21.38,21.5299,20.7,21.12,28321,0
+DCOMP.US,D,20220613,000000,21,21,20.549,20.73,15627,0
+DCOMP.US,D,20220614,000000,20.7,21.55,20.55,20.7,6384,0
+DCOMP.US,D,20220615,000000,20.7,21.7,20.7,21.37,6331,0
+DCOMP.US,D,20220616,000000,21.08,21.2707,20.81,21.1,13917,0
+DCOMP.US,D,20220617,000000,21.0504,21.35,21.0504,21.27,6923,0
+DCOMP.US,D,20220621,000000,21.3,21.3,21.1,21.1,5948,0
+DCOMP.US,D,20220622,000000,21.1,21.1825,20.82,20.99,21010,0
+DCOMP.US,D,20220623,000000,20.96,21.1999,20.81,20.81,14810,0
+DCOMP.US,D,20220624,000000,20.94,20.95,20.5941,20.82,27175,0
+DCOMP.US,D,20220627,000000,20.61,20.798,20.58,20.645,13265,0
+DCOMP.US,D,20220628,000000,20.7,20.7,20.25,20.5,6149,0
+DCOMP.US,D,20220629,000000,20.58,20.58,20.23,20.25,36887,0
+DCOMP.US,D,20220630,000000,20.4604,20.79,20.26,20.55,7611,0
+DCOMP.US,D,20220701,000000,20.71,21.626,20.5925,21.3308,19868,0
+DCOMP.US,D,20220705,000000,21.19,21.795,20.98,20.98,6163,0
+DCOMP.US,D,20220706,000000,20.88,20.88,20.224,20.54,35432,0
+DCOMP.US,D,20220707,000000,20.64,20.72,20.2001,20.46,33671,0
+DCOMP.US,D,20220708,000000,20.5248,20.6,20.43,20.5448,4627,0
+DCOMP.US,D,20220711,000000,20.55,20.72,20.5201,20.541,34129,0
+DCOMP.US,D,20220712,000000,20.5128,20.62,20.45,20.45,9320,0
+DCOMP.US,D,20220713,000000,20.4,20.45,20.4,20.4,8254,0
+DCOMP.US,D,20220714,000000,20.37,20.398,20.2,20.25,26937,0
+DCOMP.US,D,20220715,000000,20.37,20.72,20.2501,20.34,33406,0
+DCOMP.US,D,20220718,000000,20.37,20.5,20.3499,20.35,33824,0
+DCOMP.US,D,20220719,000000,20.3983,20.81,20.37,20.41,27089,0
+DCOMP.US,D,20220720,000000,20.45,20.5792,20.443,20.52,36869,0
+DCOMP.US,D,20220721,000000,20.57,20.58,20.4011,20.44,30536,0
+DCOMP.US,D,20220722,000000,20.49,21.245,20.49,20.5424,21561,0
+DCOMP.US,D,20220725,000000,20.7,20.8861,20.57,20.65,20988,0
+DCOMP.US,D,20220726,000000,20.65,20.75,20.6,20.65,30292,0
+DCOMP.US,D,20220727,000000,20.7,21.1,20.6902,20.91,7969,0
+DCOMP.US,D,20220728,000000,21,21,20.76,20.76,44686,0
+DCOMP.US,D,20220729,000000,20.8,21.24,20.77,20.91,72402,0
+DCOMP.US,D,20220801,000000,21.14,22.035,20.91,21.32,24226,0
+DCOMP.US,D,20220802,000000,21.385,21.9146,21.12,21.54,42875,0
+DCOMP.US,D,20220803,000000,21.39,22.3899,21.39,21.8,22534,0
+DCOMP.US,D,20220804,000000,22.1944,22.4572,21.8198,22.38,23211,0
+DCOMP.US,D,20220805,000000,22.03,22.08,21.19,21.9952,31662,0
+DCOMP.US,D,20220808,000000,22,22,21.83,21.95,5573,0
+DCOMP.US,D,20220809,000000,21.9501,22.04,21.77,22,58565,0
+DCOMP.US,D,20220810,000000,22,22.13,21.965,21.99,26006,0
+DCOMP.US,D,20220811,000000,22.05,22.57,21.92,22.47,17876,0
+DCOMP.US,D,20220812,000000,22.41,23.48,22.33,22.3804,14898,0
+DCOMP.US,D,20220815,000000,23.0571,23.0571,22.62,22.91,8503,0
+DCOMP.US,D,20220816,000000,22.94,23.25,22.68,23,10169,0
+DCOMP.US,D,20220817,000000,22.99,22.99,22.3617,22.45,19047,0
+DCOMP.US,D,20220818,000000,22.3856,22.5,21.98,22.45,17626,0
+DCOMP.US,D,20220819,000000,22.15,22.25,21.96,21.97,10565,0
+DCOMP.US,D,20220822,000000,22.02,22.1,21.81,21.88,1761,0
+DCOMP.US,D,20220823,000000,21.82,21.8352,21.57,21.57,6789,0
+DCOMP.US,D,20220824,000000,22.2399,22.2399,21.85,22.19,5768,0
+DCOMP.US,D,20220825,000000,22.13,22.13,21.75,21.85,14659,0
+DCOMP.US,D,20220826,000000,21.8499,21.86,21.75,21.86,5483,0
+DCOMP.US,D,20220829,000000,21.8063,21.955,21.8063,21.85,7774,0
+DCOMP.US,D,20220830,000000,21.8475,21.8475,21.36,21.39,8341,0
+DCOMP.US,D,20220831,000000,21.66,21.66,21.35,21.37,183739,0
+DCOMP.US,D,20220901,000000,21.35,21.795,20.8909,21.795,6189,0
+DCOMP.US,D,20220902,000000,21.63,21.9499,21.48,21.48,1373,0
+DCOMP.US,D,20220906,000000,20.85,21.3408,20.85,21.33,2384,0
+DCOMP.US,D,20220907,000000,21.21,21.7,20.9873,21.3905,16303,0
+DCOMP.US,D,20220908,000000,21.7972,21.7972,21.26,21.27,5599,0
+DCOMP.US,D,20220909,000000,21.7987,21.7987,21.25,21.25,9016,0
+DCOMP.US,D,20220912,000000,21.6911,22.1589,21.0805,21.79,7096,0
+DCOMP.US,D,20220913,000000,21.5,21.5,21.188,21.4999,4515,0
+DCOMP.US,D,20220914,000000,21.25,21.4604,21.205,21.25,4943,0
+DCOMP.US,D,20220915,000000,21.88,21.885,21.3,21.398,6004,0
+DCOMP.US,D,20220916,000000,21.12,21.4875,21.0404,21.4875,2576,0
+DCOMP.US,D,20220919,000000,21.2761,21.2761,21.209,21.209,404,0
+DCOMP.US,D,20220920,000000,21.12,21.3,20.9335,21.2,3265,0
+DCOMP.US,D,20220921,000000,21.13,21.13,20.85,21.0531,2814,0
+DCOMP.US,D,20220922,000000,20.9,21.035,20.9,20.9445,3915,0
+DCOMP.US,D,20220923,000000,20.9,20.965,20.725,20.83,11165,0
+DCOMP.US,D,20220926,000000,20.7,20.7328,20.51,20.6,5112,0
+DCOMP.US,D,20220927,000000,20.6,20.6,20.35,20.3993,3958,0
+DCOMP.US,D,20220928,000000,21.0036,21.0036,20.34,20.3601,3640,0
+DCOMP.US,D,20220929,000000,20.285,21.11,19.2619,19.3,15355,0
+DCOMP.US,D,20220930,000000,19.8167,20.2092,19.62,19.67,9907,0
+DCOMP.US,D,20221003,000000,19.84,20.7862,19.6,20.0021,1837,0
+DCOMP.US,D,20221004,000000,20.4611,20.8199,20.01,20.19,7742,0
+DCOMP.US,D,20221005,000000,20.2,20.2,20,20,6410,0
+DCOMP.US,D,20221006,000000,20,20.7,20,20.54,2565,0
+DCOMP.US,D,20221007,000000,20.1,20.58,20.09,20.1,3476,0
+DCOMP.US,D,20221010,000000,20.22,20.22,19.8,19.93,5668,0
+DCOMP.US,D,20221011,000000,19.88,19.88,19.67,19.75,4677,0
+DCOMP.US,D,20221012,000000,19.9216,19.9216,19.85,19.85,639,0
+DCOMP.US,D,20221013,000000,19.7374,20.205,19.6701,20,5674,0
+DCOMP.US,D,20221014,000000,19.935,19.9997,19.67,19.67,6025,0
+DCOMP.US,D,20221017,000000,19.72,19.9152,19.69,19.82,3113,0
+DCOMP.US,D,20221018,000000,19.9392,19.9392,19.6,19.6,1152,0
+DCOMP.US,D,20221019,000000,19.61,19.87,19.02,19.75,8170,0
+DCOMP.US,D,20221020,000000,19.545,19.7399,19.27,19.27,3931,0
+DCOMP.US,D,20221021,000000,19.5,19.81,19.2661,19.55,7905,0
+DCOMP.US,D,20221024,000000,19.32,19.73,19.26,19.26,6563,0
+DCOMP.US,D,20221025,000000,19.57,19.87,19.2701,19.54,10358,0
+DCOMP.US,D,20221026,000000,19.2,19.86,19.2,19.69,11514,0
+DCOMP.US,D,20221027,000000,19.7,19.87,19.59,19.8379,16223,0
+DCOMP.US,D,20221028,000000,19.99,19.99,19.24,19.3215,6470,0
+DCOMP.US,D,20221031,000000,19.86,19.86,19.45,19.45,8162,0
+DCOMP.US,D,20221101,000000,19.83,19.84,19.08,19.14,18411,0
+DCOMP.US,D,20221102,000000,19.33,19.7018,19.14,19.5,14334,0
+DCOMP.US,D,20221103,000000,19.5,19.5,19.17,19.49,6640,0
+DCOMP.US,D,20221104,000000,19.5702,19.8,19.34,19.48,10866,0
+DCOMP.US,D,20221107,000000,19.25,19.565,19.09,19.2,11136,0
+DCOMP.US,D,20221108,000000,19.6,19.6,19.03,19.04,15580,0
+DCOMP.US,D,20221109,000000,19.47,19.59,18.75,18.95,22021,0
+DCOMP.US,D,20221110,000000,19.2,19.6,19.1001,19.6,10890,0
+DCOMP.US,D,20221111,000000,19.64,19.9055,19.475,19.8098,8798,0
+DCOMP.US,D,20221114,000000,19.85,19.95,19.25,19.95,5238,0
+DCOMP.US,D,20221115,000000,19.95,20.465,19.95,20.15,7353,0
+DCOMP.US,D,20221116,000000,20.27,21.1299,20,20.03,12226,0
+DCOMP.US,D,20221117,000000,20.565,20.75,19.84,20,6460,0
+DCOMP.US,D,20221118,000000,20.75,20.9,19.65,20,6894,0
+DCOMP.US,D,20221121,000000,19.95,20.75,19.75,20,6256,0
+DCOMP.US,D,20221122,000000,20.01,20.7,19.6519,20.4499,4789,0
+DCOMP.US,D,20221123,000000,20.27,20.4999,19.9535,20.4,2186,0
+DCOMP.US,D,20221125,000000,20.24,20.44,20.03,20.23,4226,0
+DCOMP.US,D,20221128,000000,20.4399,20.5,19.7501,20.4499,11090,0
+DCOMP.US,D,20221129,000000,20.02,20.3999,19.7277,19.75,16469,0
+DCOMP.US,D,20221130,000000,19.89,20.84,19.5001,20.84,26033,0
+DCOMP.US,D,20221201,000000,20.65,20.8399,19.7624,20.5,8139,0
+DCOMP.US,D,20221202,000000,20.41,21.13,20.41,21.13,11136,0
+DCOMP.US,D,20221205,000000,21.12,21.13,20.48,20.63,4481,0
+DCOMP.US,D,20221206,000000,20.7499,20.7499,19.6,19.6,17059,0
+DCOMP.US,D,20221207,000000,20.4,20.4,19.575,19.7499,8160,0
+DCOMP.US,D,20221208,000000,19.635,19.7499,19.28,19.5,10225,0
+DCOMP.US,D,20221209,000000,19.49,19.7499,19.25,19.25,11946,0
+DCOMP.US,D,20221212,000000,19.49,19.7499,19.01,19.2969,7303,0
+DCOMP.US,D,20221213,000000,19.02,19.7499,19.0101,19.48,11736,0
+DCOMP.US,D,20221214,000000,19.25,19.75,19.05,19.75,15792,0
+DCOMP.US,D,20221215,000000,19.668,19.668,19.09,19.22,9314,0
+DCOMP.US,D,20221216,000000,19.17,19.6,19.02,19.12,14693,0
+DCOMP.US,D,20221219,000000,19.1,19.5899,19.1,19.5899,13388,0
+DCOMP.US,D,20221220,000000,19.5477,19.5799,19.25,19.3,4610,0
+DCOMP.US,D,20221221,000000,19.3,19.58,19.181,19.25,12275,0
+DCOMP.US,D,20221222,000000,19.2501,19.7,19.15,19.2862,9801,0
+DCOMP.US,D,20221223,000000,19.1687,19.6,18.72,19.2484,22689,0
+DCOMP.US,D,20221227,000000,19.5,19.5,18.8,18.8,14850,0
+DCOMP.US,D,20221228,000000,18.8,18.95,17.7501,18.3634,24084,0
+DCOMP.US,D,20221229,000000,18.17,18.7,18.17,18.37,19165,0
+DCOMP.US,D,20221230,000000,18.25,18.9,18.25,18.55,6947,0
+DCOMP.US,D,20230103,000000,18.43,18.7,18.2314,18.55,10148,0
+DCOMP.US,D,20230104,000000,18.54,19.2799,18.452,18.86,9986,0
+DCOMP.US,D,20230105,000000,18.75,19.3778,18.65,19.305,7397,0
+DCOMP.US,D,20230106,000000,19.18,19.6899,19.18,19.61,10416,0
+DCOMP.US,D,20230109,000000,19.74,20.0501,19.62,19.86,12075,0
+DCOMP.US,D,20230110,000000,20.05,20.5255,19.4671,20.3093,5651,0
+DCOMP.US,D,20230111,000000,20.53,21,20.3,20.745,6206,0
+DCOMP.US,D,20230112,000000,21.11,21.11,20.3479,20.59,7002,0
+DCOMP.US,D,20230113,000000,21,21.0001,20.6,20.74,9025,0
+DCOMP.US,D,20230117,000000,20.84,20.95,20.77,20.88,6462,0
+DCOMP.US,D,20230118,000000,21,21.5,21,21.25,12768,0
+DCOMP.US,D,20230119,000000,21.22,21.7299,21.05,21.29,5947,0
+DCOMP.US,D,20230120,000000,21.29,21.61,20.8519,21.5,4673,0
+DCOMP.US,D,20230123,000000,21.48,22.32,21.26,22.32,8891,0
+DCOMP.US,D,20230124,000000,22.23,22.23,21.13,21.37,8648,0
+DCOMP.US,D,20230125,000000,21.5999,21.7491,21.35,21.6551,5931,0
+DCOMP.US,D,20230126,000000,21.6632,22.18,21.47,21.96,7989,0
+DCOMP.US,D,20230127,000000,22.3506,22.3506,21.05,21.92,5392,0
+DCOMP.US,D,20230130,000000,22,22.3,21.32,21.9628,6361,0
+DCOMP.US,D,20230131,000000,21.62,22.15,21.37,22.1,11835,0
+DCOMP.US,D,20230201,000000,21.7256,21.8,21.625,21.79,9656,0
+DCOMP.US,D,20230202,000000,22.4,22.4,21.51,21.94,2515,0
+DCOMP.US,D,20230203,000000,21.82,22.25,21.82,21.88,3829,0
+DCOMP.US,D,20230206,000000,21.87,22.4001,21.1201,21.75,15302,0
+DCOMP.US,D,20230207,000000,21.36,21.8,21.15,21.17,12292,0
+DCOMP.US,D,20230208,000000,21.19,21.7,21.05,21.05,15996,0
+DCOMP.US,D,20230209,000000,21.35,21.45,20.61,21.026,7509,0
+DCOMP.US,D,20230210,000000,21.35,21.4,20.66,20.9696,4633,0
+DCOMP.US,D,20230213,000000,20.73,21.32,20.72,21.06,8251,0
+DCOMP.US,D,20230214,000000,21.27,21.44,20.925,21.37,5859,0
+DCOMP.US,D,20230215,000000,21.44,21.44,21.01,21.22,4557,0
+DCOMP.US,D,20230216,000000,21.45,21.45,20.9,21.2,4633,0
+DCOMP.US,D,20230217,000000,21.2,21.6,20.75,21.33,7982,0
+DCOMP.US,D,20230221,000000,21.24,21.3,20.63,20.63,4477,0
+DCOMP.US,D,20230222,000000,20.78,21.5,20.56,20.57,8399,0
+DCOMP.US,D,20230223,000000,20.45,21.35,20.2,20.95,10538,0
+DCOMP.US,D,20230224,000000,20.37,21.1,20.2,20.555,6107,0
+DCOMP.US,D,20230227,000000,20.5,21.15,20.36,20.48,5865,0
+DCOMP.US,D,20230228,000000,21,21,20.23,20.23,9505,0
+DCOMP.US,D,20230301,000000,20.3,20.75,20.2,20.35,5493,0
+DCOMP.US,D,20230302,000000,20.7,20.7,20.25,20.27,5085,0
+DCOMP.US,D,20230303,000000,20.6,20.6,20.02,20.05,7561,0
+DCOMP.US,D,20230306,000000,20.21,20.6,20,20,5086,0
+DCOMP.US,D,20230307,000000,20.25,20.25,19.7,19.82,7119,0
+DCOMP.US,D,20230308,000000,19.85,20.4,19.6671,19.83,11203,0
+DCOMP.US,D,20230309,000000,19.98,20.35,18.5833,18.76,14055,0
+DCOMP.US,D,20230310,000000,18.87,18.9999,18.5,18.85,8301,0
+DCOMP.US,D,20230313,000000,17.31,18.03,15.0125,16.8,60748,0
+DCOMP.US,D,20230314,000000,17.5,17.9722,17.01,17.4,20952,0
+DCOMP.US,D,20230315,000000,17,17.5,16.65,17.04,14008,0
+DCOMP.US,D,20230316,000000,17.4,17.7,17.25,17.25,20612,0
+DCOMP.US,D,20230317,000000,17.04,17.157,15.211,16.1,33322,0
+DCOMP.US,D,20230320,000000,16.5099,17,16.15,16.15,22757,0
+DCOMP.US,D,20230321,000000,16.4,17,16.1,16.2887,22641,0
+DCOMP.US,D,20230322,000000,16.6,16.6,15.8,15.8,8688,0
+DCOMP.US,D,20230323,000000,16.25,16.78,15.88,15.91,37705,0
+DCOMP.US,D,20230324,000000,16.4,16.52,15.19,15.4,36651,0
+DCOMP.US,D,20230327,000000,15.66,15.9645,15.45,15.45,17263,0
+DCOMP.US,D,20230328,000000,15.75,16.23,15.4064,15.82,26452,0
+DCOMP.US,D,20230329,000000,16.114,16.95,16.114,16.7,17932,0
+DCOMP.US,D,20230330,000000,16.64,17.135,16.15,16.85,21436,0
+DCOMP.US,D,20230331,000000,17.25,17.5,16.9204,17.5,18401,0
+DCOMP.US,D,20230403,000000,17.17,17.6,17.17,17.5,1150,0
+DCOMP.US,D,20230404,000000,16.79,17.308,16.4,17.308,12027,0
+DCOMP.US,D,20230405,000000,16.8,17.5,16.8,17.25,9819,0
+DCOMP.US,D,20230406,000000,17.01,17.316,17,17.02,11143,0
+DCOMP.US,D,20230410,000000,17.3,17.3,17.268,17.268,826,0
+DCOMP.US,D,20230411,000000,17.1272,17.29,17,17.014,3973,0
+DCOMP.US,D,20230412,000000,17.232,17.232,17,17.09,2629,0
+DCOMP.US,D,20230413,000000,17.193,17.25,16.9601,17.005,11304,0
+DCOMP.US,D,20230414,000000,17.0779,17.24,16.96,17.19,5788,0
+DCOMP.US,D,20230417,000000,17.2,17.3501,17.0001,17.2025,5958,0
+DCOMP.US,D,20230418,000000,17.35,17.3584,16.83,17.2,2617,0
+DCOMP.US,D,20230419,000000,17.14,17.3999,17.1,17.2,3760,0
+DCOMP.US,D,20230420,000000,17.25,17.25,16.91,16.99,3769,0
+DCOMP.US,D,20230421,000000,17.1241,17.15,16.8526,16.95,2691,0
+DCOMP.US,D,20230424,000000,17.2,17.2,16.84,17.0018,7102,0
+DCOMP.US,D,20230425,000000,17,17,16.52,16.6094,11176,0
+DCOMP.US,D,20230426,000000,16.95,16.99,16.47,16.62,10594,0
+DCOMP.US,D,20230427,000000,16.68,17,16.555,16.73,12729,0
+DCOMP.US,D,20230428,000000,16.89,17.3,16.75,16.85,51850,0
+DCOMP.US,D,20230501,000000,17,17,16.05,16.05,28166,0
+DCOMP.US,D,20230502,000000,16.15,16.25,15.6011,15.8,16716,0
+DCOMP.US,D,20230503,000000,15.66,16.3,15.66,15.77,16292,0
+DCOMP.US,D,20230504,000000,15.59,15.6,14.5,14.56,27673,0
+DCOMP.US,D,20230505,000000,14.8,15.55,14.12,14.5,15531,0
+DCOMP.US,D,20230508,000000,14.65,15.3,14.05,14.15,19247,0
+DCOMP.US,D,20230509,000000,14.06,14.06,13.75,13.96,9078,0
+DCOMP.US,D,20230510,000000,14.1001,14.24,13.2,13.51,20049,0
+DCOMP.US,D,20230511,000000,14.1,14.1,13.8761,13.9,2670,0
+DCOMP.US,D,20230512,000000,13.9,14,13.875,13.9999,2502,0
+DCOMP.US,D,20230515,000000,14.03,15.41,13.7701,13.88,17587,0
+DCOMP.US,D,20230516,000000,13.82,13.9399,13.2813,13.52,10156,0
+DCOMP.US,D,20230517,000000,13.45,13.8899,13.31,13.62,40143,0
+DCOMP.US,D,20230518,000000,13.65,14.9,13.65,14.35,20326,0
+DCOMP.US,D,20230519,000000,14.34,15.2,13.991,14.2312,10692,0
+DCOMP.US,D,20230522,000000,14,14.6302,13.37,13.83,46235,0
+DCOMP.US,D,20230523,000000,13.65,14.7,13.65,14.26,19067,0
+DCOMP.US,D,20230524,000000,14.23,14.47,13.75,14.47,48189,0
+DCOMP.US,D,20230525,000000,14.33,14.6851,13.78,13.9012,31694,0
+DCOMP.US,D,20230526,000000,13.79,14.19,13.5,13.86,15296,0
+DCOMP.US,D,20230530,000000,13.95,14.5,13.6837,14.3899,28302,0
+DCOMP.US,D,20230531,000000,14.36,14.36,13.889,14.21,21952,0
+DCOMP.US,D,20230601,000000,14.2,14.569,13.3,13.65,58504,0
+DCOMP.US,D,20230602,000000,13.81,14.05,13.7,13.83,66053,0
+DCOMP.US,D,20230605,000000,13.85,14,13.62,13.89,27884,0
+DCOMP.US,D,20230606,000000,13.98,15.4799,13.915,15.17,48664,0
+DCOMP.US,D,20230607,000000,15.33,15.6,14.91,15.08,75377,0
+DCOMP.US,D,20230608,000000,15.24,16.09,15.24,16.0001,19540,0
+DCOMP.US,D,20230609,000000,16.09,16.09,15.7453,15.9,5324,0
+DCOMP.US,D,20230612,000000,15.77,16.25,15.72,16.24,15156,0
+DCOMP.US,D,20230613,000000,16.25,16.44,15.98,16,14229,0
+DCOMP.US,D,20230614,000000,16.19,16.2,15.3618,15.7018,3056,0
+DCOMP.US,D,20230615,000000,15.75,16.1899,15.75,15.97,6097,0
+DCOMP.US,D,20230616,000000,16.15,16.5599,16.06,16.21,8831,0
+DCOMP.US,D,20230620,000000,16.25,16.25,15.9,15.9,7464,0
+DCOMP.US,D,20230621,000000,16.2,16.25,16,16.1001,6441,0
+DCOMP.US,D,20230622,000000,15.95,16.2,15.9,15.9001,5815,0
+DCOMP.US,D,20230623,000000,16.02,16.2,15.9,15.9,1516,0
+DCOMP.US,D,20230626,000000,16.18,16.53,16.03,16.2399,8714,0
+DCOMP.US,D,20230627,000000,16.25,16.25,16.04,16.0998,5293,0
+DCOMP.US,D,20230628,000000,16.15,16.49,16.1455,16.3287,11766,0
+DCOMP.US,D,20230629,000000,16.32,16.32,15.98,16.1501,19246,0
+DCOMP.US,D,20230630,000000,16.2,16.6573,16.2,16.36,29777,0
+DCOMP.US,D,20230703,000000,16.6,16.6303,16.48,16.6,962,0
+DCOMP.US,D,20230705,000000,16.6101,16.66,16.44,16.48,10788,0
+DCOMP.US,D,20230706,000000,16.2801,16.6799,15.96,16,17331,0
+DCOMP.US,D,20230707,000000,16.35,16.45,15.96,16.11,4584,0
+DCOMP.US,D,20230710,000000,16.2816,16.3794,16.15,16.15,4043,0
+DCOMP.US,D,20230711,000000,16.2,16.2961,15.6,15.67,16292,0
+DCOMP.US,D,20230712,000000,15.8,16.3,15.65,15.8,13315,0
+DCOMP.US,D,20230713,000000,15.88,15.92,15.6,15.92,33655,0
+DCOMP.US,D,20230714,000000,16.1,16.3,16.01,16.1,15757,0
+DCOMP.US,D,20230717,000000,16.15,16.3221,16.15,16.2099,6299,0
+DCOMP.US,D,20230718,000000,16.1619,16.4,16.1619,16.35,11324,0
+DCOMP.US,D,20230719,000000,16.39,16.45,16.2791,16.41,5649,0
+DCOMP.US,D,20230720,000000,16.38,16.45,16.26,16.3232,5451,0
+DCOMP.US,D,20230721,000000,16.27,16.413,16.1,16.1999,12197,0
+DCOMP.US,D,20230724,000000,16.2,16.38,16.2,16.3,3611,0
+DCOMP.US,D,20230725,000000,16.21,16.37,16.2,16.33,3121,0
+DCOMP.US,D,20230726,000000,16.39,17.47,16.39,17.46,26484,0
+DCOMP.US,D,20230727,000000,17.45,18.1999,17.45,17.5877,24759,0
+DCOMP.US,D,20230728,000000,17.94,18.4999,17.7001,17.7999,6034,0
+DCOMP.US,D,20230731,000000,18.05,18.05,17.7,17.9,15864,0
+DCOMP.US,D,20230801,000000,18,18.46,17.7578,18.13,8829,0
+DCOMP.US,D,20230802,000000,18.02,18.35,17.51,17.64,30720,0
+DCOMP.US,D,20230803,000000,17.9,17.95,17.5398,17.77,3503,0
+DCOMP.US,D,20230804,000000,18.3,18.3,17.63,17.66,2158,0
+DCOMP.US,D,20230807,000000,17.7,17.8999,17.6,17.78,5100,0
+DCOMP.US,D,20230808,000000,17.6,17.65,17.12,17.12,12195,0
+DCOMP.US,D,20230809,000000,17.18,17.4,16.74,17.08,7586,0
+DCOMP.US,D,20230810,000000,17.03,17.03,16.36,16.51,10273,0
+DCOMP.US,D,20230811,000000,16.5,17.0299,16.1501,16.4573,13608,0
+DCOMP.US,D,20230814,000000,16.75,16.75,16.18,16.435,7559,0
+DCOMP.US,D,20230815,000000,16.46,16.6399,16.2661,16.43,8825,0
+DCOMP.US,D,20230816,000000,16.49,16.5,16.1043,16.31,4138,0
+DCOMP.US,D,20230817,000000,16.23,16.58,16.0501,16.58,12457,0
+DCOMP.US,D,20230818,000000,16.12,16.4999,16.12,16.35,2150,0
+DCOMP.US,D,20230821,000000,16.25,16.44,16.01,16.05,9098,0
+DCOMP.US,D,20230822,000000,16.06,16.06,15.99,15.99,6944,0
+DCOMP.US,D,20230823,000000,15.99,16.01,15.917,15.95,4736,0
+DCOMP.US,D,20230824,000000,16,16,15.95,15.98,8929,0
+DCOMP.US,D,20230825,000000,15.8,16.152,15.78,15.7999,11508,0
+DCOMP.US,D,20230828,000000,15.92,16,15.67,15.73,14923,0
+DCOMP.US,D,20230829,000000,15.7,15.99,15.7,15.92,5034,0
+DCOMP.US,D,20230830,000000,15.87,15.87,15.65,15.65,8255,0
+DCOMP.US,D,20230831,000000,15.7,16.35,15.7,15.93,10462,0
+DCOMP.US,D,20230901,000000,15.97,16.4,15.95,16.02,4976,0
+DCOMP.US,D,20230905,000000,16.25,16.25,15.85,15.85,1993,0
+DCOMP.US,D,20230906,000000,15.6875,16.05,15.6875,15.8,2667,0
+DCOMP.US,D,20230907,000000,15.9097,15.9097,15.6501,15.88,3374,0
+DCOMP.US,D,20230908,000000,15.96,15.97,15.67,15.67,1891,0
+DCOMP.US,D,20230911,000000,15.84,15.9,15.75,15.9,7351,0
+DCOMP.US,D,20230912,000000,15.77,16.1,15.7,15.7,4802,0
+DCOMP.US,D,20230913,000000,16.05,16.1369,15.8218,15.86,9209,0
+DCOMP.US,D,20230914,000000,16.0238,16.0758,15.61,15.67,23411,0
+DCOMP.US,D,20230915,000000,15.58,15.9699,15.58,15.65,7483,0
+DCOMP.US,D,20230918,000000,15.9,15.9,15.55,15.6,19667,0
+DCOMP.US,D,20230919,000000,15.55,15.8207,15.55,15.6001,6352,0
+DCOMP.US,D,20230920,000000,15.59,15.8,15.44,15.44,21348,0
+DCOMP.US,D,20230921,000000,15.36,15.5,15.36,15.4017,7691,0
+DCOMP.US,D,20230922,000000,15.31,15.55,14.9683,15.18,26864,0
+DCOMP.US,D,20230925,000000,15.03,15.4,15.03,15.04,5384,0
+DCOMP.US,D,20230926,000000,14.76,15,14.72,14.92,13687,0
+DCOMP.US,D,20230927,000000,14.9,14.92,14.6,14.74,19827,0
+DCOMP.US,D,20230928,000000,14.61,14.85,14.6,14.82,9272,0
+DCOMP.US,D,20230929,000000,14.7,15.5,14.7,15.5,30865,0
+DCOMP.US,D,20231002,000000,15.55,15.75,15.003,15.07,5540,0
+DCOMP.US,D,20231003,000000,15.21,15.21,14.78,14.85,16075,0
+DCOMP.US,D,20231004,000000,14.99,15,14.9,14.95,6027,0
+DCOMP.US,D,20231005,000000,14.75,14.9709,14.71,14.9199,5506,0
+DCOMP.US,D,20231006,000000,14.8937,14.8999,14.88,14.8999,1271,0
+DCOMP.US,D,20231009,000000,14.888,14.95,14.845,14.883,5086,0
+DCOMP.US,D,20231010,000000,14.9549,15.2,14.95,14.95,13466,0
+DCOMP.US,D,20231011,000000,15.02,15.1512,14.81,14.81,9895,0
+DCOMP.US,D,20231012,000000,14.93,14.9974,14.91,14.92,1609,0
+DCOMP.US,D,20231013,000000,15.0136,15.06,14.85,15.03,12511,0
+DCOMP.US,D,20231016,000000,15,15.07,14.83,14.83,12346,0
+DCOMP.US,D,20231017,000000,14.9,14.9699,14.4,14.65,12824,0
+DCOMP.US,D,20231018,000000,14.55,14.95,14.3001,14.4,26680,0
+DCOMP.US,D,20231019,000000,14.75,14.85,14.5,14.5028,11014,0
+DCOMP.US,D,20231020,000000,14.69,14.7798,14.26,14.67,6988,0
+DCOMP.US,D,20231023,000000,14.47,14.9899,14.47,14.95,2759,0
+DCOMP.US,D,20231024,000000,14.94,14.9999,14.6013,14.94,6930,0
+DCOMP.US,D,20231025,000000,14.8,14.95,14.75,14.87,1601,0
+DCOMP.US,D,20231026,000000,14.59,14.9,14.3,14.6,6750,0
+DCOMP.US,D,20231027,000000,14.7999,14.7999,14.5102,14.7799,2027,0
+DCOMP.US,D,20231030,000000,14.55,14.9299,14.45,14.8,8893,0
+DCOMP.US,D,20231031,000000,14.7,14.8999,14.51,14.61,6221,0
+DCOMP.US,D,20231101,000000,14.8,14.9,14.65,14.66,9688,0
+DCOMP.US,D,20231102,000000,14.91,15.2899,14.91,15.1,17407,0
+DCOMP.US,D,20231103,000000,15.35,16.1,15.2989,15.925,22876,0
+DCOMP.US,D,20231106,000000,15.9999,16.445,15.88,16.29,32900,0
+DCOMP.US,D,20231107,000000,16.07,16.2,15.4101,16.1,4891,0
+DCOMP.US,D,20231108,000000,15.93,16.1499,15.7365,16.12,3937,0
+DCOMP.US,D,20231109,000000,15.89,15.92,15.45,15.62,6273,0
+DCOMP.US,D,20231110,000000,15.72,16,15.42,15.64,5751,0
+DCOMP.US,D,20231113,000000,15.53,15.75,15.53,15.75,2966,0
+DCOMP.US,D,20231114,000000,15.87,16.4899,15.87,16.2,16238,0
+DCOMP.US,D,20231115,000000,16.32,16.46,15.81,15.86,7955,0
+DCOMP.US,D,20231116,000000,16.3,16.3,15.75,15.8,10609,0
+DCOMP.US,D,20231117,000000,15.99,15.99,15.505,15.5822,10608,0
+DCOMP.US,D,20231120,000000,15.68,15.9499,15.68,15.8199,5051,0
+DCOMP.US,D,20231121,000000,15.8799,15.8799,15.57,15.6799,5319,0
+DCOMP.US,D,20231122,000000,15.74,15.9,15.41,15.41,6688,0
+DCOMP.US,D,20231124,000000,15.6999,15.6999,15.6999,15.6999,1146,0
+DCOMP.US,D,20231127,000000,15.9,15.91,15.7,15.9099,5624,0
+DCOMP.US,D,20231128,000000,15.99,16.0501,15.85,15.9999,4569,0
+DCOMP.US,D,20231129,000000,16.09,17,16.09,17,10405,0
+DCOMP.US,D,20231130,000000,16.8,17.75,16.8,17.6,23726,0
+DCOMP.US,D,20231201,000000,17.45,18,17.2625,17.7599,5021,0
+DCOMP.US,D,20231204,000000,17.9999,17.9999,17.465,17.87,3701,0
+DCOMP.US,D,20231205,000000,18,18.3353,17.44,17.99,17391,0
+DCOMP.US,D,20231206,000000,18.06,18.19,16.9611,17.8999,5491,0
+DCOMP.US,D,20231207,000000,17.58,17.7999,17.53,17.53,3491,0
+DCOMP.US,D,20231208,000000,17.51,17.7999,17.15,17.48,9357,0
+DCOMP.US,D,20231211,000000,17.5,18,17.1401,17.65,4328,0
+DCOMP.US,D,20231212,000000,17.35,17.4999,17.35,17.35,3334,0
+DCOMP.US,D,20231213,000000,17.4999,17.4999,17.14,17.4,8364,0
+DCOMP.US,D,20231214,000000,17.84,19.0999,17.665,19,22416,0
+DCOMP.US,D,20231215,000000,18.93,18.9999,17.9,18.4,12943,0
+DCOMP.US,D,20231218,000000,18.65,18.65,17.51,17.79,14355,0
+DCOMP.US,D,20231219,000000,18.15,18.3,17.85,18.05,4944,0
+DCOMP.US,D,20231220,000000,18.25,18.4,17.7,17.75,2373,0
+DCOMP.US,D,20231221,000000,17.95,18.25,17.5101,17.91,6579,0
+DCOMP.US,D,20231222,000000,18.24,18.4,17.77,17.97,7335,0
+DCOMP.US,D,20231226,000000,17.95,18.5,17.9,18.1,6759,0
+DCOMP.US,D,20231227,000000,18.3,18.3,17.6,17.84,21479,0
+DCOMP.US,D,20231228,000000,17.96,18.1899,17.66,17.82,17761,0
+DCOMP.US,D,20231229,000000,17.71,17.9499,17.41,17.64,18464,0
+DCOMP.US,D,20240102,000000,17.66,17.85,17.6098,17.74,7885,0
+DCOMP.US,D,20240103,000000,17.74,17.8,17.7,17.7,2408,0
+DCOMP.US,D,20240104,000000,17.65,17.77,17.595,17.64,3679,0
+DCOMP.US,D,20240105,000000,17.62,17.62,17.62,17.62,797,0
+DCOMP.US,D,20240108,000000,17.72,17.85,17.6321,17.82,4575,0
+DCOMP.US,D,20240109,000000,17.82,18.34,17.65,18.26,15768,0
+DCOMP.US,D,20240110,000000,18.35,18.36,18.275,18.33,3489,0
+DCOMP.US,D,20240111,000000,18.31,18.3399,18.12,18.25,5043,0
+DCOMP.US,D,20240112,000000,18.19,18.32,18.14,18.16,5422,0
+DCOMP.US,D,20240116,000000,18.1501,18.18,17.9289,18.05,6616,0
+DCOMP.US,D,20240117,000000,18.12,18.5999,18,18.25,15664,0
+DCOMP.US,D,20240118,000000,18.35,18.35,18.11,18.2499,3072,0
+DCOMP.US,D,20240119,000000,18.185,18.9899,18.185,18.62,12106,0
+DCOMP.US,D,20240122,000000,18.71,18.85,18.6,18.6,874,0
+DCOMP.US,D,20240123,000000,18.4,18.5999,18.34,18.34,3853,0
+DCOMP.US,D,20240124,000000,18.54,18.75,18.35,18.5232,2775,0
+DCOMP.US,D,20240125,000000,18.39,18.8,18.39,18.66,12689,0
+DCOMP.US,D,20240126,000000,18.65,18.75,18.4562,18.63,6063,0
+DCOMP.US,D,20240129,000000,18.46,18.73,18.3,18.45,8918,0
+DCOMP.US,D,20240130,000000,18.33,18.55,18.32,18.51,6679,0
+DCOMP.US,D,20240131,000000,18.37,18.39,18,18.35,25891,0
+DCOMP.US,D,20240201,000000,18.35,18.7399,17.15,18,14285,0
+DCOMP.US,D,20240202,000000,17.8,17.99,17.8,17.87,8211,0
+DCOMP.US,D,20240205,000000,17.87,17.87,17.45,17.47,10792,0
+DCOMP.US,D,20240206,000000,17.7,17.77,17.0501,17.11,10641,0
+DCOMP.US,D,20240207,000000,17.02,17.05,14.8584,15.4999,64153,0
+DCOMP.US,D,20240208,000000,15.795,15.9899,15.25,15.4,23288,0
+DCOMP.US,D,20240209,000000,15.65,16.32,15.5,16.26,13428,0
+DCOMP.US,D,20240212,000000,16.46,16.65,16.275,16.5,4633,0
+DCOMP.US,D,20240213,000000,16.31,16.9421,16.15,16.15,7998,0
+DCOMP.US,D,20240214,000000,16.75,16.9899,16.2356,16.525,6501,0
+DCOMP.US,D,20240215,000000,17.07,17.25,16.7753,16.97,4807,0
+DCOMP.US,D,20240216,000000,16.951,16.951,16.42,16.9,3974,0
+DCOMP.US,D,20240220,000000,16.98,16.98,16.61,16.61,6590,0
+DCOMP.US,D,20240221,000000,16.8,16.8656,16.4,16.41,6825,0
+DCOMP.US,D,20240222,000000,16.75,16.87,16.45,16.51,9202,0
+DCOMP.US,D,20240223,000000,16.5,16.8,16.45,16.45,5009,0
+DCOMP.US,D,20240226,000000,16.455,16.5999,15.65,16.5,10217,0
+DCOMP.US,D,20240227,000000,16.2745,16.58,16.21,16.21,2828,0
+DCOMP.US,D,20240228,000000,15.81,16.7,15.81,16.13,5922,0
+DCOMP.US,D,20240229,000000,16.42,17.02,16.12,16.74,35082,0
+DCOMP.US,D,20240301,000000,16.73,16.9166,16.4,16.9166,12658,0
+DCOMP.US,D,20240304,000000,16.9,16.9511,16.0495,16.5,17990,0
+DCOMP.US,D,20240305,000000,16.3036,16.75,16.3036,16.5499,11106,0
+DCOMP.US,D,20240306,000000,16.5,16.8999,16.1,16.13,17243,0
+DCOMP.US,D,20240307,000000,16.5,16.8899,16.37,16.5482,8652,0
+DCOMP.US,D,20240308,000000,16.74,16.7971,16.5,16.525,7319,0
+DCOMP.US,D,20240311,000000,16.5,16.6399,16.26,16.52,10889,0
+DCOMP.US,D,20240312,000000,16.46,16.51,16.4,16.51,2039,0
+DCOMP.US,D,20240313,000000,16.63,16.9,16.61,16.71,10136,0
+DCOMP.US,D,20240314,000000,16.57,16.9999,16.47,16.6,32722,0
+DCOMP.US,D,20240315,000000,16.9397,17,16.6,16.94,8177,0
+DCOMP.US,D,20240318,000000,16.93,16.93,16.6501,16.9,5142,0
+DCOMP.US,D,20240319,000000,16.81,17.6399,16.77,17.2,31218,0
+DCOMP.US,D,20240320,000000,17.2299,17.53,17,17.53,9298,0
+DCOMP.US,D,20240321,000000,17.48,18,17.34,17.79,17927,0
+DCOMP.US,D,20240322,000000,17.99,17.99,17.361,17.8,4012,0
+DCOMP.US,D,20240325,000000,17.95,17.95,16.86,16.86,2701,0
+DCOMP.US,D,20240326,000000,17.3,17.9999,17.0001,17.2,7010,0
+DCOMP.US,D,20240327,000000,17.9999,17.9999,16.83,16.9,13183,0
+DCOMP.US,D,20240328,000000,17.03,17.55,17.03,17.32,14711,0
+DCOMP.US,D,20240401,000000,17.66,17.85,17.5,17.83,9908,0
+DCOMP.US,D,20240402,000000,17.71,17.7799,17.18,17.4999,3541,0
+DCOMP.US,D,20240403,000000,17.33,17.48,17.33,17.375,791,0
+DCOMP.US,D,20240404,000000,17.34,18,17.34,17.75,10584,0
+DCOMP.US,D,20240405,000000,17.73,17.74,17.4416,17.74,4990,0
+DCOMP.US,D,20240408,000000,17.75,17.75,17.55,17.75,2600,0
+DCOMP.US,D,20240409,000000,17.64,17.75,17.51,17.7471,2544,0
+DCOMP.US,D,20240410,000000,17.65,17.7,17.3,17.3,5860,0
+DCOMP.US,D,20240411,000000,17.5,17.5,17.09,17.1229,4757,0
+DCOMP.US,D,20240412,000000,17.1,17.23,16.985,16.985,4885,0
+DCOMP.US,D,20240415,000000,16.99,17,16.615,16.958,6729,0
+DCOMP.US,D,20240416,000000,16.7,16.95,16.7,16.95,1378,0
+DCOMP.US,D,20240417,000000,16.94,16.94,16.22,16.5,12672,0
+DCOMP.US,D,20240418,000000,16.49,16.5499,16.325,16.47,6225,0
+DCOMP.US,D,20240419,000000,16.2601,16.74,16.2601,16.5,2683,0
+DCOMP.US,D,20240422,000000,16.45,16.9599,16.45,16.8999,6625,0
+DCOMP.US,D,20240423,000000,16.9404,17.59,16.67,17.4,7129,0
+DCOMP.US,D,20240424,000000,17.6,17.6,16.6842,17.18,13384,0
+DCOMP.US,D,20240425,000000,16.9609,17.18,16.9351,17.18,867,0
+DCOMP.US,D,20240426,000000,17.17,17.374,17.05,17.2,8037,0
+DCOMP.US,D,20240429,000000,17.36,17.39,17.12,17.1939,4455,0
+DCOMP.US,D,20240430,000000,17.36,17.4,17.06,17.06,6088,0
+DCOMP.US,D,20240501,000000,17.3498,17.6999,17.0601,17.6399,9390,0
+DCOMP.US,D,20240502,000000,17.6,17.65,17.37,17.6499,2837,0
+DCOMP.US,D,20240503,000000,17.65,17.9001,17.6499,17.8,8646,0
+DCOMP.US,D,20240506,000000,17.81,17.94,17.66,17.9,7499,0
+DCOMP.US,D,20240507,000000,17.605,17.89,17.34,17.49,5672,0
+DCOMP.US,D,20240508,000000,17.45,17.49,16.87,17.0321,12205,0
+DCOMP.US,D,20240509,000000,17.05,17.07,16.99,17,4770,0
+DCOMP.US,D,20240510,000000,17,17.3219,16.96,17.3219,2954,0
+DCOMP.US,D,20240513,000000,17.48,17.4844,17.15,17.1586,3085,0
+DCOMP.US,D,20240514,000000,17.45,17.45,17,17.35,7392,0
+DCOMP.US,D,20240515,000000,17.41,17.6499,17.39,17.51,14670,0
+DCOMP.US,D,20240516,000000,17.6499,17.7999,17.45,17.7,6032,0
+DCOMP.US,D,20240517,000000,17.8,18,17.75,18,8702,0
+DCOMP.US,D,20240520,000000,17.95,17.99,17.95,17.99,466,0
+DCOMP.US,D,20240521,000000,17.89,18.2,17.89,18,1789,0
+DCOMP.US,D,20240522,000000,18,18.2,17.8001,18.1899,2436,0
+DCOMP.US,D,20240523,000000,17.7936,18.25,17.25,17.9799,5678,0
+DCOMP.US,D,20240524,000000,17.42,17.9,17.42,17.9,769,0
+DCOMP.US,D,20240528,000000,17.75,17.8999,17.75,17.8999,1052,0
+DCOMP.US,D,20240529,000000,17.6,17.89,16.7984,17.8599,8171,0
+DCOMP.US,D,20240530,000000,17.325,17.6499,17.325,17.6,2331,0
+DCOMP.US,D,20240531,000000,17.47,18.05,17.47,18.05,11115,0
+DCOMP.US,D,20240603,000000,18.08,18.4006,18,18,8602,0
+DCOMP.US,D,20240604,000000,17.92,18.15,17.55,17.6,7819,0
+DCOMP.US,D,20240605,000000,17.6,17.6,17.3401,17.47,5776,0
+DCOMP.US,D,20240606,000000,17.75,17.75,17,17.45,9280,0
+DCOMP.US,D,20240607,000000,17.19,17.5,17.1,17.5,2937,0
+DCOMP.US,D,20240610,000000,17.25,17.5,17.1,17.47,11634,0
+DCOMP.US,D,20240611,000000,17.14,17.1999,17,17.1997,3612,0
+DCOMP.US,D,20240612,000000,17.1998,17.45,17.07,17.25,8600,0
+DCOMP.US,D,20240613,000000,17.1201,17.4,17.1201,17.205,4086,0
+DCOMP.US,D,20240614,000000,17.28,17.28,17.0584,17.1,1388,0
+DCOMP.US,D,20240617,000000,17.4,17.4,17,17.35,4174,0
+DCOMP.US,D,20240618,000000,17.1355,17.44,17.1355,17.44,3193,0
+DCOMP.US,D,20240620,000000,17.25,17.4499,17.17,17.44,4014,0
+DCOMP.US,D,20240621,000000,17.2794,17.5,17.2794,17.425,3394,0
+DCOMP.US,D,20240624,000000,17.6,17.6999,17.47,17.67,1174,0
+DCOMP.US,D,20240625,000000,17.5,17.69,17.2101,17.22,12415,0
+DCOMP.US,D,20240626,000000,17.22,17.27,16.99,17.05,14343,0
+DCOMP.US,D,20240627,000000,17,17,16.64,16.94,16765,0
+DCOMP.US,D,20240628,000000,16.8,16.95,16.795,16.81,2475,0
+DCOMP.US,D,20240701,000000,16.75,16.91,16.64,16.72,6187,0
+DCOMP.US,D,20240702,000000,16.83,17.1,16.75,16.78,5964,0
+DCOMP.US,D,20240703,000000,16.815,17.09,16.75,17,5954,0
+DCOMP.US,D,20240705,000000,17,17.49,17,17.06,14207,0
+DCOMP.US,D,20240708,000000,17.4,17.4999,17.03,17.06,6965,0
+DCOMP.US,D,20240709,000000,17.4,17.45,17.07,17.2,6089,0
+DCOMP.US,D,20240710,000000,17.45,17.45,17.325,17.35,1640,0
+DCOMP.US,D,20240711,000000,17.35,17.48,17.275,17.44,3376,0
+DCOMP.US,D,20240712,000000,17.51,17.65,17.296,17.61,8310,0
+DCOMP.US,D,20240715,000000,17.61,17.65,17.57,17.65,12428,0
+DCOMP.US,D,20240716,000000,17.65,17.8999,17.65,17.85,32106,0
+DCOMP.US,D,20240717,000000,17.77,17.87,17.58,17.69,10029,0
+DCOMP.US,D,20240718,000000,17.74,17.86,17.48,17.63,9359,0
+DCOMP.US,D,20240719,000000,17.85,17.85,17.62,17.63,4596,0
+DCOMP.US,D,20240722,000000,17.66,17.86,17.645,17.68,8211,0
+DCOMP.US,D,20240723,000000,17.7,17.95,17.7,17.83,8634,0
+DCOMP.US,D,20240724,000000,17.9,18.2486,17.7,18.1,11162,0
+DCOMP.US,D,20240725,000000,18.18,18.4099,18.06,18.35,8559,0
+DCOMP.US,D,20240726,000000,18.35,18.6,18.01,18.43,7089,0
+DCOMP.US,D,20240729,000000,18.62,18.78,18.3501,18.75,9375,0
+DCOMP.US,D,20240730,000000,18.73,19.16,18.66,18.735,22068,0
+DCOMP.US,D,20240731,000000,18.67,18.88,18.5001,18.71,13652,0
+DCOMP.US,D,20240801,000000,18.6,19.3793,18.6,19,45189,0
+DCOMP.US,D,20240802,000000,18.81,19.5,18.75,19.04,19426,0
+DCOMP.US,D,20240805,000000,18.72,19.6499,18.6,19.02,75830,0
+DCOMP.US,D,20240806,000000,19.01,19.5,19,19.3,13728,0
+DCOMP.US,D,20240807,000000,19.26,19.7499,19.15,19.15,10243,0
+DCOMP.US,D,20240808,000000,19.15,19.1999,18.45,18.68,13366,0
+DCOMP.US,D,20240809,000000,18.54,19.2499,18.29,18.5,7117,0
+DCOMP.US,D,20240812,000000,18.22,18.8999,18.17,18.32,20078,0
+DCOMP.US,D,20240813,000000,18.3,18.87,18.3,18.7836,2500,0
+DCOMP.US,D,20240814,000000,18.89,19.38,18.4,19.05,36491,0
+DCOMP.US,D,20240815,000000,19.25,19.4,18.45,18.95,12943,0
+DCOMP.US,D,20240816,000000,18.8,18.95,18.67,18.87,9339,0
+DCOMP.US,D,20240819,000000,18.9363,18.9363,18.55,18.55,18937,0
+DCOMP.US,D,20240820,000000,18.64,18.6499,18.5145,18.64,2030,0
+DCOMP.US,D,20240821,000000,18.8,19.0099,18.46,18.46,15325,0
+DCOMP.US,D,20240822,000000,18.8,18.9999,18.32,18.54,11307,0
+DCOMP.US,D,20240823,000000,18.48,18.9999,18.48,18.77,10935,0
+DCOMP.US,D,20240826,000000,18.96,19,18.76,18.9331,1465,0
+DCOMP.US,D,20240827,000000,18.92,19.2499,18.8,18.8,5085,0
+DCOMP.US,D,20240828,000000,19.01,19.0499,18.51,18.7,14546,0
+DCOMP.US,D,20240829,000000,18.69,18.95,18.61,18.61,1593,0
+DCOMP.US,D,20240830,000000,18.7,18.9999,18.57,18.76,4513,0
+DCOMP.US,D,20240903,000000,18.88,18.9,18.64,18.79,4517,0
+DCOMP.US,D,20240904,000000,18.72,18.9599,18.62,18.62,2156,0
+DCOMP.US,D,20240905,000000,18.83,18.83,18.61,18.62,4991,0
+DCOMP.US,D,20240906,000000,18.82,18.8299,18.55,18.56,9278,0
+DCOMP.US,D,20240909,000000,18.74,18.74,18.59,18.67,21618,0
+DCOMP.US,D,20240910,000000,18.75,18.75,18.65,18.65,21039,0
+DCOMP.US,D,20240911,000000,18.6927,19,18.6927,18.895,4307,0
+DCOMP.US,D,20240912,000000,18.9999,19.45,18.99,19.3,10904,0
+DCOMP.US,D,20240913,000000,19.47,19.5,19.4,19.49,2872,0
+DCOMP.US,D,20240916,000000,19.5,20.1193,19.5,19.81,9487,0
+DCOMP.US,D,20240917,000000,19.95,20.2,19.88,19.88,8085,0
+DCOMP.US,D,20240918,000000,20.06,20.1999,19.81,19.81,5415,0
+DCOMP.US,D,20240919,000000,20.0661,20.0661,19.9161,20.05,4990,0
+DCOMP.US,D,20240920,000000,20.1,20.95,19.925,20.4,13545,0
+DCOMP.US,D,20240923,000000,20.5,21.4364,20.5,20.73,19771,0
+DCOMP.US,D,20240924,000000,21.1,21.15,20.8001,21.025,10894,0
+DCOMP.US,D,20240925,000000,21.14,21.1499,20.9225,21.1371,6928,0
+DCOMP.US,D,20240926,000000,21.14,21.15,20.5901,20.75,14264,0
+DCOMP.US,D,20240927,000000,20.84,20.95,20.3,20.9,2795,0
+DCOMP.US,D,20240930,000000,20.76,20.9499,20.1,20.36,11526,0
+DCOMP.US,D,20241001,000000,20.54,20.7445,20.465,20.4896,2181,0
+DCOMP.US,D,20241002,000000,20.54,20.5999,20.1901,20.26,5902,0
+DCOMP.US,D,20241003,000000,20.21,20.5599,20.21,20.36,3584,0
+DCOMP.US,D,20241004,000000,20.33,20.45,20.09,20.45,4107,0
+DCOMP.US,D,20241007,000000,20.39,20.39,19.94,20.2,8820,0
+DCOMP.US,D,20241008,000000,20.34,20.34,20.1033,20.1033,2396,0
+DCOMP.US,D,20241009,000000,20.3981,20.3981,20.05,20.1,5447,0
+DCOMP.US,D,20241010,000000,20.15,20.2,20.13,20.13,3659,0
+DCOMP.US,D,20241011,000000,20.06,20.3,20.05,20.25,10168,0
+DCOMP.US,D,20241014,000000,20.38,20.3899,20.21,20.34,2237,0
+DCOMP.US,D,20241015,000000,20.3,20.3799,20.1,20.35,28857,0
+DCOMP.US,D,20241016,000000,20.35,20.75,20.21,20.51,8990,0
+DCOMP.US,D,20241017,000000,20.5,20.75,20.28,20.4,4455,0
+DCOMP.US,D,20241018,000000,20.34,20.6999,20.3001,20.57,5844,0
+DCOMP.US,D,20241021,000000,20.482,20.5063,20.38,20.45,3711,0
+DCOMP.US,D,20241022,000000,20.45,20.6999,20.45,20.64,3928,0
+DCOMP.US,D,20241023,000000,20.63,20.7,19.885,20.2,12382,0
+DCOMP.US,D,20241024,000000,20.4999,20.4999,19.91,19.91,4983,0
+DCOMP.US,D,20241025,000000,19.78,20.1999,19.78,20.05,3789,0
+DCOMP.US,D,20241028,000000,20.04,20.19,19.9799,20.1328,1242,0
+DCOMP.US,D,20241029,000000,20.1644,20.18,19.88,20.18,2670,0
+DCOMP.US,D,20241030,000000,20.07,20.26,20.07,20.26,3854,0
+DCOMP.US,D,20241031,000000,20.0001,20.35,20.0001,20.34,3063,0
+DCOMP.US,D,20241101,000000,20.24,20.3494,20.05,20.3494,4262,0
+DCOMP.US,D,20241104,000000,20.34,20.4999,20.245,20.42,6596,0
+DCOMP.US,D,20241105,000000,20.4688,20.5,20.36,20.5,10742,0
+DCOMP.US,D,20241106,000000,20.37,20.65,19.9715,20.1,19903,0
+DCOMP.US,D,20241107,000000,20.4399,20.44,20.1,20.25,14541,0
+DCOMP.US,D,20241108,000000,19.9,20.2499,19.89,20.14,10934,0
+DCOMP.US,D,20241111,000000,20.1599,20.1599,19.765,20.07,3734,0
+DCOMP.US,D,20241112,000000,20.04,20.15,19.5,19.94,9033,0
+DCOMP.US,D,20241113,000000,19.91,19.93,19.6,19.8,7350,0
+DCOMP.US,D,20241114,000000,19.7951,19.7951,19.37,19.37,18414,0
+DCOMP.US,D,20241115,000000,19.45,19.7,19.24,19.3149,5577,0
+DCOMP.US,D,20241118,000000,19.55,19.55,19.349,19.41,3462,0
+DCOMP.US,D,20241119,000000,19.2836,19.5566,19.24,19.5199,20964,0
+DCOMP.US,D,20241120,000000,19.3,19.5999,19.09,19.09,5508,0
+DCOMP.US,D,20241121,000000,19.5999,19.5999,19.11,19.37,10680,0
+DCOMP.US,D,20241122,000000,19.54,19.84,19.449,19.84,5390,0
+DCOMP.US,D,20241125,000000,19.89,20.08,19.86,19.99,4997,0
+DCOMP.US,D,20241126,000000,19.9999,19.9999,19.81,19.825,2498,0
+DCOMP.US,D,20241127,000000,19.99,19.99,19.7,19.8,2613,0
+DCOMP.US,D,20241129,000000,19.72,19.94,19.65,19.94,4107,0
+DCOMP.US,D,20241202,000000,19.83,19.9499,19.83,19.9,4444,0
+DCOMP.US,D,20241203,000000,19.85,19.9499,19.11,19.5,26828,0
+DCOMP.US,D,20241204,000000,19.52,19.9109,19.48,19.8,2519,0
+DCOMP.US,D,20241205,000000,19.48,19.95,19.3401,19.8038,13741,0
+DCOMP.US,D,20241206,000000,19.75,19.94,19.5361,19.54,5074,0
+DCOMP.US,D,20241209,000000,19.64,19.64,19.149,19.19,13161,0
+DCOMP.US,D,20241210,000000,19.6697,19.6697,19.1083,19.4,5398,0
+DCOMP.US,D,20241211,000000,19.65,19.65,19.1766,19.4,6870,0
+DCOMP.US,D,20241212,000000,19.5599,19.5599,19.04,19.04,10673,0
+DCOMP.US,D,20241213,000000,19.2,19.55,19.1999,19.3,6009,0
+DCOMP.US,D,20241216,000000,19.28,19.29,19.1139,19.23,12937,0
+DCOMP.US,D,20241217,000000,19.15,19.15,18.76,19.08,21363,0
+DCOMP.US,D,20241218,000000,19.0001,19.1999,18.51,18.9699,16419,0
+DCOMP.US,D,20241219,000000,18.58,18.9999,18.5,18.65,17927,0
+DCOMP.US,D,20241220,000000,18.69,19.75,18.5,19.62,48582,0
+DCOMP.US,D,20241223,000000,19.62,19.62,19.3486,19.55,7661,0
+DCOMP.US,D,20241224,000000,19.435,19.6,19.3981,19.42,6285,0
+DCOMP.US,D,20241226,000000,19.25,19.65,18.99,19.15,10644,0
+DCOMP.US,D,20241227,000000,19.17,19.45,18.7373,18.88,16859,0
+DCOMP.US,D,20241230,000000,18.71,19.1642,18.25,19,12379,0
+DCOMP.US,D,20241231,000000,18.63,19.21,18.5,19.21,14096,0
+DCOMP.US,D,20250102,000000,19.03,19.65,19.03,19.65,9909,0
+DCOMP.US,D,20250103,000000,19.42,19.74,19.42,19.71,9175,0
+DCOMP.US,D,20250106,000000,19.68,19.95,19.57,19.692,7315,0
+DCOMP.US,D,20250107,000000,19.705,19.8054,19.58,19.78,3223,0
+DCOMP.US,D,20250108,000000,19.8299,19.99,19.7047,19.99,10958,0
+DCOMP.US,D,20250110,000000,19.87,20.05,19.62,19.85,8527,0
+DCOMP.US,D,20250113,000000,19.62,19.84,19.6,19.84,4920,0
+DCOMP.US,D,20250114,000000,20,20,19.7255,19.9,4712,0
+DCOMP.US,D,20250115,000000,20.1,20.13,19.98,19.98,2557,0
+DCOMP.US,D,20250116,000000,20.1144,20.39,19.796,20.37,10338,0
+DCOMP.US,D,20250117,000000,20.4999,20.4999,20.2,20.35,3953,0
+DCOMP.US,D,20250121,000000,20.45,20.47,20.1,20.42,2704,0
+DCOMP.US,D,20250122,000000,20.206,20.42,20.14,20.411,1912,0
+DCOMP.US,D,20250123,000000,20.15,20.48,20.1275,20.44,1331,0
+DCOMP.US,D,20250124,000000,20.5,20.73,20.48,20.55,4468,0
+DCOMP.US,D,20250127,000000,20.54,20.6948,20.315,20.59,4657,0
+DCOMP.US,D,20250128,000000,20.7,20.7,20.6,20.6,1270,0
+DCOMP.US,D,20250130,000000,20.57,20.6,20.5,20.6,1473,0
+DCOMP.US,D,20250131,000000,20.47,20.6,19.55,19.62,84555,0
+DCOMP.US,D,20250203,000000,19.69,19.9653,19.46,19.46,15230,0
+DCOMP.US,D,20250204,000000,19.4,19.68,19.4,19.6677,4847,0
+DCOMP.US,D,20250205,000000,19.72,19.97,19.72,19.8559,5514,0
+DCOMP.US,D,20250206,000000,19.44,19.74,19.44,19.45,8491,0
+DCOMP.US,D,20250207,000000,19.31,19.46,19.07,19.45,6051,0
+DCOMP.US,D,20250210,000000,19.13,19.4999,19.13,19.2,7855,0
+DCOMP.US,D,20250211,000000,19.19,19.5072,18.99,19.4,5458,0
+DCOMP.US,D,20250212,000000,19.06,19.4,18.9,19.07,10037,0
+DCOMP.US,D,20250213,000000,19.1,19.25,19,19.11,6976,0
+DCOMP.US,D,20250214,000000,19.27,19.2815,19.0801,19.2054,4691,0
+DCOMP.US,D,20250218,000000,19.2902,19.3,19.08,19.08,6537,0
+DCOMP.US,D,20250219,000000,19.17,19.28,18.96,19.1795,4378,0
+DCOMP.US,D,20250220,000000,19.04,19.16,19,19.01,8817,0
+DCOMP.US,D,20250221,000000,18.98,19.081,18.85,19.081,7797,0
+DCOMP.US,D,20250224,000000,19.09,19.14,19.0527,19.08,2519,0
+DCOMP.US,D,20250225,000000,19.12,19.33,19.05,19.33,6155,0
+DCOMP.US,D,20250226,000000,19.37,19.37,19.2,19.33,1906,0
+DCOMP.US,D,20250227,000000,19.15,19.58,18.95,19.4,8642,0
+DCOMP.US,D,20250228,000000,19.4,19.6199,19.32,19.32,4450,0
+DCOMP.US,D,20250303,000000,19.44,19.6,19.05,19.4,7887,0
+DCOMP.US,D,20250304,000000,19.48,19.48,19.126,19.29,3270,0
+DCOMP.US,D,20250305,000000,19.52,19.5799,19.0922,19.5799,2600,0
+DCOMP.US,D,20250306,000000,19.4072,19.4072,19.4072,19.4072,207,0
+DCOMP.US,D,20250307,000000,19.395,19.5171,19.32,19.4285,6497,0
+DCOMP.US,D,20250310,000000,19.2,19.48,19.2,19.24,6885,0
+DCOMP.US,D,20250311,000000,19.29,19.39,19.1101,19.27,5035,0
+DCOMP.US,D,20250312,000000,19.25,19.31,19.25,19.31,1050,0
+DCOMP.US,D,20250313,000000,19.28,19.5,19.28,19.37,2654,0
+DCOMP.US,D,20250314,000000,19.47,19.47,19.32,19.4,8029,0
+DCOMP.US,D,20250317,000000,19.65,19.65,19.25,19.55,6647,0
+DCOMP.US,D,20250318,000000,19.36,19.48,19.36,19.48,1070,0
+DCOMP.US,D,20250319,000000,19.37,19.57,19.28,19.48,3586,0
+DCOMP.US,D,20250320,000000,19.32,19.6288,19.32,19.6288,476,0
+DCOMP.US,D,20250321,000000,19.5177,19.5358,19.31,19.5,5206,0
+DCOMP.US,D,20250324,000000,19.65,19.65,19.27,19.41,2712,0
+DCOMP.US,D,20250325,000000,19.59,19.5999,19.5847,19.5999,1262,0
+DCOMP.US,D,20250326,000000,19.49,19.5103,19.43,19.475,5115,0
+DCOMP.US,D,20250327,000000,19.45,19.5,19.2609,19.5,5501,0
+DCOMP.US,D,20250328,000000,19.33,19.45,19.1,19.1,4745,0
+DCOMP.US,D,20250331,000000,19.23,19.25,18.9525,19.25,5289,0
+DCOMP.US,D,20250401,000000,19.4,19.4,19.18,19.3999,3181,0
+DCOMP.US,D,20250402,000000,19.29,19.39,19.23,19.35,5354,0
+DCOMP.US,D,20250403,000000,19.04,19.3666,18.98,19.25,6056,0
+DCOMP.US,D,20250404,000000,18.65,19.2,18.65,19.05,2962,0
+DCOMP.US,D,20250407,000000,18.62,19.5099,18.2401,18.5733,5759,0
+DCOMP.US,D,20250408,000000,18.56,18.8,18.26,18.7,9050,0
+DCOMP.US,D,20250409,000000,18.5,19.2499,17.5101,18.765,9311,0
+DCOMP.US,D,20250410,000000,18.51,18.51,17.85,18.15,8040,0
+DCOMP.US,D,20250411,000000,18.01,19,17.7001,18.1,4322,0
+DCOMP.US,D,20250414,000000,17.91,19.25,17.91,18.27,17014,0
+DCOMP.US,D,20250415,000000,18.6,18.65,17.82,18.35,7176,0
+DCOMP.US,D,20250416,000000,18.39,18.8,18.2623,18.55,1963,0
+DCOMP.US,D,20250417,000000,18.4,18.9,18.2683,18.71,5293,0
+DCOMP.US,D,20250421,000000,18.0001,19.0918,18.0001,18.41,1900,0
+DCOMP.US,D,20250422,000000,18.7,18.9,18.46,18.85,3115,0
+DCOMP.US,D,20250423,000000,18.875,19.189,18.75,18.78,3621,0
+DCOMP.US,D,20250424,000000,19.19,19.19,18.62,18.62,4236,0
+DCOMP.US,D,20250425,000000,18.73,19,18.37,18.5905,5162,0
+DCOMP.US,D,20250428,000000,18.85,18.89,18.56,18.89,1293,0
+DCOMP.US,D,20250429,000000,19.1,19.17,18.45,18.9,8391,0
+DCOMP.US,D,20250430,000000,18.5333,19.1899,18.49,18.71,2611,0
+DCOMP.US,D,20250501,000000,18.95,19.08,18.775,18.995,2640,0
+DCOMP.US,D,20250502,000000,19.09,19.52,18.91,19.2,10901,0
+DCOMP.US,D,20250505,000000,19.3826,19.4061,18.9301,19.17,2822,0
+DCOMP.US,D,20250506,000000,19.18,19.18,18.9,19,7071,0
+DCOMP.US,D,20250507,000000,19,19.25,18.82,19.2247,8153,0
+DCOMP.US,D,20250508,000000,18.8,19.1,18.75,18.95,3245,0
+DCOMP.US,D,20250509,000000,19.1,19.1,18.6501,18.74,5024,0
+DCOMP.US,D,20250512,000000,18.95,19.09,18.7,18.78,3279,0
+DCOMP.US,D,20250513,000000,19.05,19.2099,18.71,18.92,4636,0
+DCOMP.US,D,20250514,000000,19.1,19.21,18.8425,19.1,3995,0
+DCOMP.US,D,20250515,000000,19.17,19.4799,19,19.4,7762,0
+DCOMP.US,D,20250516,000000,19,19,18.78,19,12123,0
+DCOMP.US,D,20250519,000000,18.8,18.9833,18.8,18.89,2565,0
+DCOMP.US,D,20250520,000000,19.05,19.3446,18.52,18.55,5977,0
+DCOMP.US,D,20250521,000000,18.7,18.78,18.31,18.31,1533,0
+DCOMP.US,D,20250522,000000,18.95,18.95,18.21,18.2354,3944,0
+DCOMP.US,D,20250523,000000,18.6,18.6,17.8901,18.2,4218,0
+DCOMP.US,D,20250527,000000,18.2,18.45,18.18,18.325,2439,0
+DCOMP.US,D,20250528,000000,18.49,18.5499,17.7,17.7,6689,0
+DCOMP.US,D,20250529,000000,17.89,18.14,17.75,17.9,4114,0
+DCOMP.US,D,20250530,000000,17.79,18.4127,17.05,17.32,53392,0
+DCOMP.US,D,20250602,000000,17.65,17.65,17.3,17.5394,13267,0
+DCOMP.US,D,20250603,000000,17.45,17.73,17.45,17.64,3097,0
+DCOMP.US,D,20250604,000000,17.68,17.6899,17.5,17.57,9792,0
+DCOMP.US,D,20250605,000000,17.64,17.77,17.5,17.58,15735,0
+DCOMP.US,D,20250606,000000,17.52,17.7374,17.5,17.62,2415,0
+DCOMP.US,D,20250609,000000,17.4,17.8999,17.4,17.8,8813,0
+DCOMP.US,D,20250610,000000,17.84,17.84,17.4601,17.84,4165,0
+DCOMP.US,D,20250611,000000,17.9,17.98,17.88,17.93,2463,0
+DCOMP.US,D,20250612,000000,17.94,17.9499,17.71,17.94,3424,0
+DCOMP.US,D,20250613,000000,17.9,17.9499,17.7,17.9,4227,0
+DCOMP.US,D,20250616,000000,17.88,17.88,17.88,17.88,159,0
+DCOMP.US,D,20250617,000000,17.57,17.8999,17.56,17.88,1771,0
+DCOMP.US,D,20250618,000000,17.8301,17.8479,17.7177,17.79,3398,0
+DCOMP.US,D,20250620,000000,17.89,18.2897,17.55,18.17,8822,0
+DCOMP.US,D,20250623,000000,17.9,18.27,17.6401,18.185,3319,0
+DCOMP.US,D,20250624,000000,18.27,18.289,18,18.23,4234,0
+DCOMP.US,D,20250625,000000,17.99,18.15,17.9495,18.07,5119,0
+DCOMP.US,D,20250626,000000,17.96,18.29,17.9,18.2751,5789,0
+DCOMP.US,D,20250627,000000,18.29,18.5,18.22,18.5,3362,0
+DCOMP.US,D,20250630,000000,18.65,19.29,18.45,19.1,11428,0
+DCOMP.US,D,20250701,000000,19.35,19.399,18.4701,19.24,5122,0
+DCOMP.US,D,20250702,000000,19.21,19.39,19.1,19.1,6559,0
+DCOMP.US,D,20250703,000000,19.28,19.3,19.195,19.3,2753,0
+DCOMP.US,D,20250707,000000,19.225,19.4248,19.1924,19.4248,2650,0
+DCOMP.US,D,20250708,000000,19.44,19.44,19.025,19.3,5643,0
+DCOMP.US,D,20250709,000000,19.4,19.4,19.1292,19.35,3524,0
+DCOMP.US,D,20250710,000000,19.42,19.42,19.35,19.41,1619,0
+DCOMP.US,D,20250711,000000,19.4059,19.45,19.195,19.34,4464,0
+DCOMP.US,D,20250714,000000,19.44,19.44,19.013,19.38,5918,0
+DCOMP.US,D,20250715,000000,19.37,19.4482,19.2311,19.34,9178,0
+DCOMP.US,D,20250716,000000,19.1794,19.2499,19.17,19.2499,2556,0
+DCOMP.US,D,20250717,000000,19.4,19.4,19.1001,19.1001,2221,0
+DCOMP.US,D,20250718,000000,19.35,19.42,19.1,19.175,7908,0
+DCOMP.US,D,20250721,000000,19.35,19.35,19.23,19.3351,4493,0
+DCOMP.US,D,20250722,000000,19.39,19.4,19.26,19.4,4625,0
+DCOMP.US,D,20250723,000000,19.4,19.52,19.4,19.52,1312,0
+DCOMP.US,D,20250724,000000,19.29,19.75,19.29,19.42,7668,0
+DCOMP.US,D,20250725,000000,19.49,19.6,19.3,19.44,5518,0
+DCOMP.US,D,20250728,000000,19.45,19.68,19.2991,19.68,6732,0
+DCOMP.US,D,20250729,000000,19.68,19.87,19.45,19.71,15271,0
+DCOMP.US,D,20250730,000000,19.74,19.9,19.6,19.8999,4552,0
+DCOMP.US,D,20250731,000000,19.9,20.75,19.72,20.4,30180,0
+DCOMP.US,D,20250801,000000,20.39,20.56,19.905,20.31,6949,0
+DCOMP.US,D,20250804,000000,20.34,20.7,20.34,20.52,26370,0
+DCOMP.US,D,20250805,000000,20.65,20.75,19.8301,20.15,24845,0
+DCOMP.US,D,20250806,000000,20.3,20.32,20.165,20.17,14639,0
+DCOMP.US,D,20250807,000000,20.3,20.31,20.06,20.06,4065,0
+DCOMP.US,D,20250808,000000,19.68,19.79,19.42,19.42,9294,0
+DCOMP.US,D,20250811,000000,19.473,19.7,18.9,19,24657,0
+DCOMP.US,D,20250812,000000,19.235,19.235,18.6,18.81,17522,0
+DCOMP.US,D,20250813,000000,18.808,19.23,18.78,19.1795,19556,0
+DCOMP.US,D,20250814,000000,19.15,19.38,18.925,19.38,6916,0
+DCOMP.US,D,20250815,000000,19.45,19.45,18.91,19.07,6228,0
+DCOMP.US,D,20250818,000000,19.2,19.35,18.9501,19.2,10031,0
+DCOMP.US,D,20250819,000000,19.35,19.35,19.02,19.0889,10801,0
+DCOMP.US,D,20250820,000000,19.1,19.22,19.05,19.06,7839,0
+DCOMP.US,D,20250821,000000,19.1511,19.1511,18.59,18.8,10137,0
+DCOMP.US,D,20250822,000000,18.7,19.02,18.7,18.8,20758,0
+DCOMP.US,D,20250825,000000,18.75,18.75,18.5,18.635,17527,0
+DCOMP.US,D,20250826,000000,18.7,18.7,18.45,18.64,16124,0
+DCOMP.US,D,20250827,000000,18.66,18.9,18.66,18.76,11113,0
+DCOMP.US,D,20250828,000000,18.86,18.86,18.765,18.765,5337,0
+DCOMP.US,D,20250829,000000,18.71,19.11,18.71,19.11,22946,0
+DCOMP.US,D,20250902,000000,19.11,19.3899,18.96,19.33,6027,0
+DCOMP.US,D,20250903,000000,19.38,19.6,19.3,19.35,10177,0
+DCOMP.US,D,20250904,000000,19.49,19.54,19.3653,19.46,17754,0
+DCOMP.US,D,20250905,000000,19.58,19.65,19.5292,19.6,5008,0
+DCOMP.US,D,20250908,000000,19.55,19.9499,19.55,19.8,7341,0
+DCOMP.US,D,20250909,000000,19.95,20,19.7132,19.93,5521,0
+DCOMP.US,D,20250910,000000,20,20.14,19.6249,20.14,13565,0
+DCOMP.US,D,20250911,000000,20.31,20.31,20,20.3,5438,0
+DCOMP.US,D,20250912,000000,20.31,20.31,19.9723,20.31,4566,0
+DCOMP.US,D,20250915,000000,20.07,20.31,19.96,20.2,8217,0
+DCOMP.US,D,20250916,000000,20.31,20.32,20.07,20.15,19730,0
+DCOMP.US,D,20250917,000000,20.3,20.31,20.04,20.2077,5254,0
+DCOMP.US,D,20250918,000000,20.31,20.31,19.9966,20.2,2010,0
+DCOMP.US,D,20250919,000000,20.29,20.29,19.78,20,3226,0
+DCOMP.US,D,20250922,000000,20.11,20.3,19.86,20.15,5129,0
+DCOMP.US,D,20250923,000000,20.4,20.4,19.62,19.9,7817,0
+DCOMP.US,D,20250924,000000,19.9,20.25,19.7,20.13,9020,0
+DCOMP.US,D,20250925,000000,20.35,20.35,19.965,19.965,1025,0
+DCOMP.US,D,20250926,000000,19.81,20.15,19.81,19.91,2344,0
+DCOMP.US,D,20250929,000000,19.85,20.15,19.64,19.65,5773,0
+DCOMP.US,D,20250930,000000,19.43,19.9,18.85,19.16,59167,0
+DCOMP.US,D,20251001,000000,19.19,19.5,19.19,19.2601,7118,0
+DCOMP.US,D,20251002,000000,19.31,19.46,19.0001,19.33,6889,0
+DCOMP.US,D,20251003,000000,19.14,19.48,19.14,19.37,5934,0
+DCOMP.US,D,20251006,000000,19.2,19.45,19.2,19.235,4625,0
+DCOMP.US,D,20251007,000000,19.11,19.6425,18.9801,19.2,8173,0
+DCOMP.US,D,20251008,000000,19.06,19.47,19.03,19.03,8673,0
+DCOMP.US,D,20251009,000000,19.35,19.4,19.01,19.35,3158,0
+DCOMP.US,D,20251010,000000,19.29,19.745,18.8536,19.03,7205,0
+DCOMP.US,D,20251013,000000,19.16,19.4,19.16,19.4,412,0
+DCOMP.US,D,20251014,000000,19.08,19.3999,18.985,19.03,8215,0
+DCOMP.US,D,20251015,000000,19.3,19.3,18.97,18.97,4560,0
+DCOMP.US,D,20251016,000000,19.2,19.2,18.6,18.6,7683,0
+DCOMP.US,D,20251017,000000,18.6,19.3,18.6,18.965,6181,0
+DCOMP.US,D,20251020,000000,19.21,19.22,18.97,19.15,4823,0
+DCOMP.US,D,20251021,000000,19.14,19.24,19.0001,19.0001,2311,0
+DCOMP.US,D,20251022,000000,19.2,19.2,18.9,19.05,15236,0
+DCOMP.US,D,20251023,000000,19.05,19.24,19,19.1166,6738,0
+DCOMP.US,D,20251024,000000,19.16,19.355,19.16,19.25,7007,0
+DCOMP.US,D,20251027,000000,19.35,19.375,19.33,19.375,641,0
+DCOMP.US,D,20251028,000000,19.25,19.34,19.1804,19.2936,6931,0
+DCOMP.US,D,20251029,000000,19.295,19.3,18.75,19,22172,0
+DCOMP.US,D,20251030,000000,18.975,19.12,18.86,19,3024,0
+DCOMP.US,D,20251031,000000,19.12,19.12,18.8,19.07,3793,0
+DCOMP.US,D,20251103,000000,19.0072,19.0999,18.89,19,4822,0
+DCOMP.US,D,20251104,000000,18.85,19.2,18.85,19.2,14587,0
+DCOMP.US,D,20251105,000000,19.1,19.3984,19.0772,19.37,15893,0
+DCOMP.US,D,20251106,000000,19.01,19.08,18.7601,18.81,5733,0
+DCOMP.US,D,20251107,000000,18.975,18.975,18.78,18.96,1922,0
+DCOMP.US,D,20251110,000000,18.88,18.91,18.6401,18.7501,11699,0
+DCOMP.US,D,20251111,000000,18.7,18.95,18.7,18.84,6259,0
+DCOMP.US,D,20251112,000000,18.84,18.9,18.64,18.64,3236,0
+DCOMP.US,D,20251113,000000,18.72,18.8079,18.61,18.63,4706,0
+DCOMP.US,D,20251114,000000,18.86,18.86,18.66,18.83,3276,0
+DCOMP.US,D,20251117,000000,18.87,18.89,18.75,18.88,1728,0
+DCOMP.US,D,20251118,000000,18.97,18.97,18.69,18.775,3935,0
+DCOMP.US,D,20251119,000000,18.77,18.9,18.725,18.82,2195,0
+DCOMP.US,D,20251120,000000,18.6,18.9,18.6,18.84,1935,0
+DCOMP.US,D,20251121,000000,18.8,18.98,18.8,18.98,1228,0
+DCOMP.US,D,20251124,000000,18.9,18.98,18.7,18.95,2638,0
+DCOMP.US,D,20251125,000000,18.9,18.961,18.752,18.93,3590,0
+DCOMP.US,D,20251126,000000,18.95,18.97,18.79,18.97,4018,0
+DCOMP.US,D,20251128,000000,18.9699,18.9699,18.9699,18.9699,354,0
+DCOMP.US,D,20251201,000000,18.75,18.9699,18.5,18.9,6966,0
+DCOMP.US,D,20251202,000000,18.711,18.97,18.7,18.93,5355,0
+DCOMP.US,D,20251203,000000,18.65,18.98,18.619,18.87,6389,0
+DCOMP.US,D,20251204,000000,18.85,19.01,18.65,18.66,9634,0
+DCOMP.US,D,20251205,000000,18.67,18.9,18.67,18.78,3963,0
+DCOMP.US,D,20251208,000000,18.75,18.75,18.3001,18.44,28517,0
+DCOMP.US,D,20251209,000000,18.28,18.48,18.08,18.23,32357,0
+DCOMP.US,D,20251210,000000,18.45,18.4999,18.25,18.3,5903,0
+DCOMP.US,D,20251211,000000,18.38,18.4999,18.23,18.23,12939,0
+DCOMP.US,D,20251212,000000,18.21,18.34,18.12,18.14,12189,0
+DCOMP.US,D,20251215,000000,18.14,18.16,17.9,18.1,31531,0
+DCOMP.US,D,20251216,000000,18,18.15,18,18.1,15798,0
+DCOMP.US,D,20251217,000000,18.14,18.14,17.8174,17.8174,14681,0
+DCOMP.US,D,20251218,000000,17.97,18.08,17.91,18.08,9622,0
+DCOMP.US,D,20251219,000000,18.05,18.28,17.95,18.1999,8370,0
+DCOMP.US,D,20251222,000000,18.1,18.2,18.051,18.2,4626,0
+DCOMP.US,D,20251223,000000,18.095,18.1999,18.01,18.02,5706,0
+DCOMP.US,D,20251224,000000,18.01,18.01,17.86,17.8725,11169,0
+DCOMP.US,D,20251226,000000,17.99,18,17.8,18,12660,0
+DCOMP.US,D,20251229,000000,18,18,17.86,17.98,12808,0
+DCOMP.US,D,20251230,000000,17.89,17.9999,17.85,17.905,12540,0
+DCOMP.US,D,20251231,000000,17.95,18.05,17.77,17.89,12933,0
+DCOMP.US,D,20260102,000000,17.78,18.25,17.78,18.24,8076,0
+DCOMP.US,D,20260105,000000,18.0962,18.5,18.0962,18.36,8594,0
+DCOMP.US,D,20260106,000000,18.25,18.4,18.1601,18.38,4758,0
+DCOMP.US,D,20260107,000000,18.25,18.44,18.224,18.37,6954,0
+DCOMP.US,D,20260108,000000,18.37,18.47,18.288,18.38,4828,0
+DCOMP.US,D,20260109,000000,18.37,18.4699,18.21,18.315,15643,0
+DCOMP.US,D,20260112,000000,18.1444,18.46,18.1444,18.46,5675,0
+DCOMP.US,D,20260113,000000,18.44,18.59,18.2001,18.31,6174,0
+DCOMP.US,D,20260114,000000,18.43,18.58,18.3343,18.5372,7167,0
+DCOMP.US,D,20260115,000000,18.6,18.74,18.5,18.69,6660,0
+DCOMP.US,D,20260116,000000,18.69,18.75,18.53,18.75,8149,0
+DCOMP.US,D,20260120,000000,18.29,18.7,18.29,18.65,3529,0
+DCOMP.US,D,20260121,000000,18.74,18.95,18.7254,18.95,4268,0
+DCOMP.US,D,20260122,000000,18.99,19.15,18.8,18.93,11129,0
+DCOMP.US,D,20260123,000000,19.1,19.1,18.93,19.0588,5412,0
+DCOMP.US,D,20260126,000000,18.86,19,18.81,19,4382,0
+DCOMP.US,D,20260127,000000,18.88,19.1,18.88,19.0899,2095,0
+DCOMP.US,D,20260128,000000,19.09,19.4,19,19.4,5890,0
+DCOMP.US,D,20260129,000000,19.1,19.45,19.1,19.45,6274,0
+DCOMP.US,D,20260130,000000,19.38,19.39,19.28,19.28,1684,0
+DCOMP.US,D,20260202,000000,19.42,19.42,19.2,19.35,1726,0
+DCOMP.US,D,20260203,000000,19.43,19.5,19.3,19.5,5222,0
+DCOMP.US,D,20260204,000000,19.36,19.5,19.36,19.48,5347,0
+DCOMP.US,D,20260205,000000,19.438,19.438,19.31,19.36,4720,0
+DCOMP.US,D,20260206,000000,19.1,19.1,18.85,18.95,20894,0
+DCOMP.US,D,20260209,000000,18.8,19.2099,18.8,19.2099,10944,0
+DCOMP.US,D,20260210,000000,19.18,19.28,19.08,19.2425,5158,0
+DCOMP.US,D,20260211,000000,19.13,19.24,19.07,19.24,3174,0
+DCOMP.US,D,20260212,000000,19.22,19.43,19.087,19.43,4184,0
+DCOMP.US,D,20260213,000000,19.36,20.0099,19.1525,19.99,10326,0
+DCOMP.US,D,20260217,000000,19.67,19.99,18.955,19.99,8639,0
+DCOMP.US,D,20260218,000000,20.27,20.5,19.46,19.85,8777,0
diff --git a/daily/us/nasdaq stocks/1/devs.us.txt b/daily/us/nasdaq stocks/1/devs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c41c0c8ebb9b4041135051fbca479554e4fc61c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/devs.us.txt	
@@ -0,0 +1,723 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DEVS.US,D,20211227,000000,104.2,104.2,96.8,97.432,536.8000000000001,0
+DEVS.US,D,20211228,000000,102.15,102.15,98.2,98.2,25030.300000000003,0
+DEVS.US,D,20211229,000000,97.3,97.3,97.3,97.3,14.5,0
+DEVS.US,D,20211230,000000,98.5,98.7,98.5,98.7,71.3,0
+DEVS.US,D,20220103,000000,98.3,98.5,98.3,98.35,525.7,0
+DEVS.US,D,20220104,000000,98.3,98.7,98.3,98.7,5127.700000000001,0
+DEVS.US,D,20220105,000000,98.7,98.7,98.7,98.7,210.4,0
+DEVS.US,D,20220107,000000,99,99,98.9,99,166.9,0
+DEVS.US,D,20220110,000000,98.9,98.9,98.7,98.9,3524.3,0
+DEVS.US,D,20220111,000000,98.9,99,98.9,99,2090.9,0
+DEVS.US,D,20220113,000000,99,99,98.7,98.7,7241.700000000001,0
+DEVS.US,D,20220114,000000,98.7,98.7,98.7,98.7,1200,0
+DEVS.US,D,20220118,000000,98.7,98.7,98.7,98.7,990.2,0
+DEVS.US,D,20220119,000000,98.7,98.741,98.7,98.7,70.2,0
+DEVS.US,D,20220120,000000,98.7,98.85,98.7,98.7,9405.7,0
+DEVS.US,D,20220121,000000,98.5,98.8,98.3,98.5,13250.300000000001,0
+DEVS.US,D,20220124,000000,98.5,98.5,98.3,98.3,140.20000000000002,0
+DEVS.US,D,20220125,000000,98.4,98.4,98.4,98.4,7510,0
+DEVS.US,D,20220126,000000,98.5,98.5,98.4,98.4,7734.3,0
+DEVS.US,D,20220127,000000,98.6,98.65,98.3,98.35,10885.7,0
+DEVS.US,D,20220128,000000,98.3,98.45,98.3,98.3,5328.900000000001,0
+DEVS.US,D,20220201,000000,98.8,98.8,98.3,98.5,1247.8000000000002,0
+DEVS.US,D,20220202,000000,99.1,99.1,98.8,99,732.3000000000001,0
+DEVS.US,D,20220203,000000,98.6,98.6,98.4,98.6,157.5,0
+DEVS.US,D,20220204,000000,98.55,98.8,98.55,98.6,11445.1,0
+DEVS.US,D,20220207,000000,98.6,98.6,98.6,98.6,36.4,0
+DEVS.US,D,20220209,000000,98.6,98.6,98.6,98.6,2877,0
+DEVS.US,D,20220210,000000,99,99,98.8,98.8,290,0
+DEVS.US,D,20220218,000000,98.6,98.6,98.6,98.6,150.6,0
+DEVS.US,D,20220224,000000,98.6,98.6,98.6,98.6,9725.5,0
+DEVS.US,D,20220225,000000,98.5,98.5,98.5,98.5,1000.5,0
+DEVS.US,D,20220301,000000,98.9,99.1,98.9,99.1,29181.4,0
+DEVS.US,D,20220302,000000,99.1,99.2,99,99,658.2,0
+DEVS.US,D,20220303,000000,99,99,99,99,1767,0
+DEVS.US,D,20220307,000000,98.7,99.1,98.5,99.1,44961.600000000006,0
+DEVS.US,D,20220308,000000,98.65,99.1,98.65,99.1,4966,0
+DEVS.US,D,20220309,000000,99.1,99.1,99.1,99.1,2197.9,0
+DEVS.US,D,20220311,000000,99.2,99.2,99.1,99.2,4459.900000000001,0
+DEVS.US,D,20220316,000000,99.2,99.2,99.1,99.1,202.9,0
+DEVS.US,D,20220317,000000,99.1,99.1,99.1,99.1,260,0
+DEVS.US,D,20220321,000000,99,99.2,98.798,99.1,11789.6,0
+DEVS.US,D,20220322,000000,99.3,99.4,99.2,99.3,1121.9,0
+DEVS.US,D,20220323,000000,99.3,99.4,99.3,99.4,8568.5,0
+DEVS.US,D,20220324,000000,99.3,99.3,99.3,99.3,1697,0
+DEVS.US,D,20220404,000000,99.7,99.7,99.7,99.7,15.5,0
+DEVS.US,D,20220405,000000,99.304,99.314,99.2,99.2,722.7,0
+DEVS.US,D,20220406,000000,99.2,99.3,99.2,99.3,580,0
+DEVS.US,D,20220407,000000,99.4,99.5,99.4,99.5,186,0
+DEVS.US,D,20220414,000000,99.3,99.5,99.3,99.5,560.2,0
+DEVS.US,D,20220421,000000,99.4,99.6,99.4,99.6,442.40000000000003,0
+DEVS.US,D,20220425,000000,99.7,99.7,99.7,99.7,49.400000000000006,0
+DEVS.US,D,20220427,000000,99.4,99.4,99.4,99.4,1000,0
+DEVS.US,D,20220428,000000,99.4,99.4,99.4,99.4,20,0
+DEVS.US,D,20220429,000000,99.4,99.401,99.4,99.4,486,0
+DEVS.US,D,20220502,000000,99.4,99.4,99.4,99.4,770,0
+DEVS.US,D,20220503,000000,99.5,99.5,99.5,99.5,86911,0
+DEVS.US,D,20220504,000000,99.6,99.6,99.6,99.6,182,0
+DEVS.US,D,20220509,000000,99.5,99.6,99.486,99.6,299.1,0
+DEVS.US,D,20220510,000000,99.1,99.1,98.921,99,60.1,0
+DEVS.US,D,20220511,000000,99.1,99.6,99,99.6,5690,0
+DEVS.US,D,20220523,000000,99.1,99.1,99,99,1001.3000000000001,0
+DEVS.US,D,20220524,000000,99.2,99.4,99.2,99.2,203,0
+DEVS.US,D,20220525,000000,99.3,99.3,99.2,99.2,268.3,0
+DEVS.US,D,20220526,000000,99.3,99.3,99.3,99.3,1561.7,0
+DEVS.US,D,20220527,000000,99.3,99.4,99.1,99.4,3810.5,0
+DEVS.US,D,20220531,000000,99.4,99.4,99.4,99.4,687.2,0
+DEVS.US,D,20220601,000000,99.1,99.1,99.1,99.1,10000,0
+DEVS.US,D,20220621,000000,104,104.4,99.7,99.8,321.5,0
+DEVS.US,D,20220622,000000,99.5,99.5,99.5,99.5,100.7,0
+DEVS.US,D,20220623,000000,99.4,99.4,99.3,99.3,100000.20000000001,0
+DEVS.US,D,20220701,000000,99.8,99.8,99.7,99.7,20,0
+DEVS.US,D,20220705,000000,99.45,99.45,99.45,99.45,23606.4,0
+DEVS.US,D,20220707,000000,99.5,99.5,99.5,99.5,21.700000000000003,0
+DEVS.US,D,20220708,000000,99.5,99.5,99.5,99.5,541.1,0
+DEVS.US,D,20220711,000000,99.5,99.5,99.5,99.5,22.5,0
+DEVS.US,D,20220715,000000,99.5,99.8,99.4,99.8,5567.200000000001,0
+DEVS.US,D,20220718,000000,99.65,99.65,99.5,99.6,5117.200000000001,0
+DEVS.US,D,20220719,000000,99.6,99.9,99.6,99.6,716.6,0
+DEVS.US,D,20220720,000000,99.6,99.601,99.6,99.6,72.60000000000001,0
+DEVS.US,D,20220721,000000,99.6,99.7,99.6,99.6,601.1,0
+DEVS.US,D,20220722,000000,99.7,99.7,99.7,99.7,30,0
+DEVS.US,D,20220725,000000,99.8,99.8,99.7,99.8,9067.300000000001,0
+DEVS.US,D,20220728,000000,99.8,99.8,99.8,99.8,7053.8,0
+DEVS.US,D,20220729,000000,99.8,99.8,99.8,99.8,3860,0
+DEVS.US,D,20220801,000000,99.85,100,99.8,99.9,5480,0
+DEVS.US,D,20220803,000000,99.8,99.8,99.7,99.8,5440,0
+DEVS.US,D,20220804,000000,99.8,99.8,99.8,99.8,10,0
+DEVS.US,D,20220805,000000,99.9,99.9,99.9,99.9,10,0
+DEVS.US,D,20220808,000000,99.9,99.9,99.9,99.9,169.8,0
+DEVS.US,D,20220809,000000,99.9,99.9,99.9,99.9,3832.2000000000003,0
+DEVS.US,D,20220810,000000,99.9,99.9,99.9,99.9,410.90000000000003,0
+DEVS.US,D,20220812,000000,100.1,100.1,100.1,100.1,10,0
+DEVS.US,D,20220817,000000,99.9,99.9,99.8,99.8,35010.9,0
+DEVS.US,D,20220818,000000,99.9,100,99.7,99.9,35740,0
+DEVS.US,D,20220823,000000,100,100,100,100,480,0
+DEVS.US,D,20220824,000000,99.85,99.9,99.8,99.8,3990.1000000000004,0
+DEVS.US,D,20220829,000000,99.6,99.6,99.5,99.5,20835.4,0
+DEVS.US,D,20220912,000000,99.7,99.7,99.7,99.7,40,0
+DEVS.US,D,20220913,000000,99.7,100.1,99.7,99.9,8919.300000000001,0
+DEVS.US,D,20220915,000000,99.7,99.9,99.7,99.7,810.8000000000001,0
+DEVS.US,D,20220916,000000,99.85,99.85,99.8,99.8,30.200000000000003,0
+DEVS.US,D,20220920,000000,100,100,99.8,100,55.300000000000004,0
+DEVS.US,D,20220921,000000,99.6,99.6,99.6,99.6,539.8000000000001,0
+DEVS.US,D,20220922,000000,99.8,100.1,99.6,100.1,67803.6,0
+DEVS.US,D,20220923,000000,100,100,99.9,99.95,2627.9,0
+DEVS.US,D,20220926,000000,99.9,100,99.9,100,10559.300000000001,0
+DEVS.US,D,20220927,000000,99.85,100,99.85,100,187,0
+DEVS.US,D,20220928,000000,100.1,100.2,100.1,100.2,1905.6000000000001,0
+DEVS.US,D,20220929,000000,100.2,100.2,100.2,100.2,374.1,0
+DEVS.US,D,20220930,000000,100.2,100.2,100.2,100.2,7312.5,0
+DEVS.US,D,20221003,000000,99.9,99.9,99.9,99.9,98.80000000000001,0
+DEVS.US,D,20221004,000000,99.8,99.8,99.8,99.8,10,0
+DEVS.US,D,20221005,000000,100.2,100.2,99.8,99.8,412,0
+DEVS.US,D,20221006,000000,100,100,99.9,99.9,509.40000000000003,0
+DEVS.US,D,20221010,000000,99.9,99.9,99.9,99.9,11.9,0
+DEVS.US,D,20221013,000000,99.9,99.9,99.9,99.9,478.1,0
+DEVS.US,D,20221014,000000,99.9,99.9,99.9,99.9,11.600000000000001,0
+DEVS.US,D,20221017,000000,100.1,100.1,99.9,99.9,288,0
+DEVS.US,D,20221019,000000,100,100,99.9,99.9,18485.3,0
+DEVS.US,D,20221020,000000,100.2,100.2,100.2,100.2,6230.200000000001,0
+DEVS.US,D,20221021,000000,100.2,100.2,100.2,100.2,6108.5,0
+DEVS.US,D,20221024,000000,100.2,100.2,100.2,100.2,204.10000000000002,0
+DEVS.US,D,20221025,000000,100.102,100.3,100.102,100.3,18304.600000000002,0
+DEVS.US,D,20221026,000000,100.3,100.3,100.3,100.3,1011.4000000000001,0
+DEVS.US,D,20221027,000000,100.4,100.4,100.2,100.2,430,0
+DEVS.US,D,20221028,000000,100.4,100.4,100.4,100.4,510.20000000000005,0
+DEVS.US,D,20221031,000000,100.4,100.4,100.4,100.4,23490.7,0
+DEVS.US,D,20221101,000000,100.5,100.7,100.5,100.55,7296.6,0
+DEVS.US,D,20221102,000000,100.6,100.8,100.6,100.8,1022.2,0
+DEVS.US,D,20221103,000000,100.5,100.5,100.5,100.5,10,0
+DEVS.US,D,20221104,000000,100.6,100.7,100.5,100.7,143.20000000000002,0
+DEVS.US,D,20221107,000000,100.55,100.55,100.55,100.55,30,0
+DEVS.US,D,20221108,000000,100.5,100.5,100.5,100.5,1235,0
+DEVS.US,D,20221109,000000,100.5,100.5,100.5,100.5,19,0
+DEVS.US,D,20221110,000000,100.5,100.55,100.5,100.55,9396,0
+DEVS.US,D,20221111,000000,100.5,100.5,100.4,100.4,65.10000000000001,0
+DEVS.US,D,20221114,000000,100.7,100.75,100.55,100.7,4790.6,0
+DEVS.US,D,20221115,000000,100.7,100.75,100.7,100.7,418.5,0
+DEVS.US,D,20221116,000000,100.7,100.7,100.7,100.7,45,0
+DEVS.US,D,20221117,000000,100.75,100.9,100.75,100.8,1758.5,0
+DEVS.US,D,20221121,000000,101.4,101.4,101,101,4160.2,0
+DEVS.US,D,20221122,000000,101,101,101,101,4190.1,0
+DEVS.US,D,20221123,000000,100.8,101.05,100.8,100.9,870.5,0
+DEVS.US,D,20221128,000000,100.8,100.8,100.8,100.8,1200,0
+DEVS.US,D,20221130,000000,101.05,101.05,101.05,101.05,50,0
+DEVS.US,D,20221201,000000,101,101,101,101,625.4000000000001,0
+DEVS.US,D,20221202,000000,101.3,101.3,101.3,101.3,8694,0
+DEVS.US,D,20221205,000000,101.3,101.5,101.3,101.5,97275.6,0
+DEVS.US,D,20221206,000000,101.5,101.6,101.4,101.5,5275.3,0
+DEVS.US,D,20221207,000000,101.6,101.601,101.6,101.601,303.3,0
+DEVS.US,D,20221209,000000,101.672,101.672,101.6,101.6,210.9,0
+DEVS.US,D,20221212,000000,101.5,101.6,101.4,101.5,2489.7000000000003,0
+DEVS.US,D,20221213,000000,101.6,101.7,101.4,101.4,71809.40000000001,0
+DEVS.US,D,20221214,000000,101.7,101.7,101.3,101.45,5019.6,0
+DEVS.US,D,20221215,000000,101.45,101.5,101.4,101.45,89442.8,0
+DEVS.US,D,20221216,000000,101.4,101.4,101.4,101.4,99.10000000000001,0
+DEVS.US,D,20221219,000000,101.3,101.3,101.3,101.3,59.5,0
+DEVS.US,D,20221221,000000,101.5,101.5,101.4,101.4,2257.9,0
+DEVS.US,D,20221222,000000,101.5,101.6,101.45,101.6,11032.900000000001,0
+DEVS.US,D,20221223,000000,101.514,102,101.5,101.5,14632,0
+DEVS.US,D,20221227,000000,101.6,101.6,101.6,101.6,5011.700000000001,0
+DEVS.US,D,20221230,000000,101.7,101.8,101.7,101.8,170.60000000000002,0
+DEVS.US,D,20230103,000000,101.9,101.9,101.9,101.9,103080.8,0
+DEVS.US,D,20230104,000000,101.9,102,101.9,102,3635.9,0
+DEVS.US,D,20230105,000000,102.1,102.1,102,102,4071,0
+DEVS.US,D,20230106,000000,102,102,102,102,20.1,0
+DEVS.US,D,20230109,000000,102.2,102.2,102.2,102.2,22.1,0
+DEVS.US,D,20230110,000000,102.2,102.2,102.2,102.2,4500,0
+DEVS.US,D,20230111,000000,102.2,102.3,102.2,102.3,1030,0
+DEVS.US,D,20230112,000000,102.4,104.9,102.3,102.5,2305.5,0
+DEVS.US,D,20230113,000000,102.5,102.6,102.4,102.4,68929.8,0
+DEVS.US,D,20230118,000000,102.5,102.5,102.4,102.4,5175.400000000001,0
+DEVS.US,D,20230123,000000,102.65,102.7,102.5,102.5,4244.900000000001,0
+DEVS.US,D,20230124,000000,102.6,102.6,102.6,102.6,282,0
+DEVS.US,D,20230125,000000,102.5,102.7,102.5,102.5,430.90000000000003,0
+DEVS.US,D,20230126,000000,102.6,102.8,102.6,102.7,4094.2000000000003,0
+DEVS.US,D,20230127,000000,102.7,102.9,102.7,102.9,230.10000000000002,0
+DEVS.US,D,20230130,000000,102.9,103.3,102.7,102.9,181766.90000000002,0
+DEVS.US,D,20230131,000000,102.85,102.85,102.8,102.8,1521.6000000000001,0
+DEVS.US,D,20230201,000000,102.9,102.9,102.7,102.8,6017.200000000001,0
+DEVS.US,D,20230202,000000,102.9,102.9,102.9,102.9,20,0
+DEVS.US,D,20230203,000000,102.854,102.9,102.85,102.9,166.70000000000002,0
+DEVS.US,D,20230207,000000,102.999,103,102.8,103,76589,0
+DEVS.US,D,20230208,000000,102.9,103,102.9,102.9,26320,0
+DEVS.US,D,20230209,000000,102.9,102.9,102.9,102.9,20,0
+DEVS.US,D,20230213,000000,103,103,103,103,14597,0
+DEVS.US,D,20230214,000000,103,103.036,103,103,15050.2,0
+DEVS.US,D,20230215,000000,103.05,103.1,103,103.1,1050.9,0
+DEVS.US,D,20230216,000000,103,103,103,103,100,0
+DEVS.US,D,20230217,000000,103.1,103.1,103.1,103.1,52937.8,0
+DEVS.US,D,20230221,000000,103.2,103.2,103.15,103.2,2683,0
+DEVS.US,D,20230222,000000,103.2,103.2,103.2,103.2,620,0
+DEVS.US,D,20230223,000000,103.15,103.2,103.1,103.2,7010.5,0
+DEVS.US,D,20230224,000000,103.2,103.2,103.1,103.1,41956.100000000006,0
+DEVS.US,D,20230228,000000,103.2,103.2,103.2,103.2,12.200000000000001,0
+DEVS.US,D,20230301,000000,103.2,103.2,103.2,103.2,27540.2,0
+DEVS.US,D,20230302,000000,103.3,103.4,103.25,103.35,67621.1,0
+DEVS.US,D,20230303,000000,103.3,103.35,103.3,103.3,436.40000000000003,0
+DEVS.US,D,20230306,000000,103.3,103.5,103.3,103.4,53821.200000000004,0
+DEVS.US,D,20230307,000000,103.4,103.55,103.4,103.5,88314.70000000001,0
+DEVS.US,D,20230308,000000,103.5,103.6,103.5,103.5,5315.6,0
+DEVS.US,D,20230309,000000,103.5,103.55,103.5,103.5,29623.300000000003,0
+DEVS.US,D,20230310,000000,103.5,103.5,103.4,103.5,76049.5,0
+DEVS.US,D,20230313,000000,103.4,103.582,103.4,103.582,7755.3,0
+DEVS.US,D,20230314,000000,103.5,103.5,103.5,103.5,8254.5,0
+DEVS.US,D,20230315,000000,103.4,103.4,103.4,103.4,17720.4,0
+DEVS.US,D,20230316,000000,103.4,103.4,103.4,103.4,186.5,0
+DEVS.US,D,20230317,000000,103.4,103.4,103.4,103.4,40,0
+DEVS.US,D,20230320,000000,103.5,103.5,103.5,103.5,39.800000000000004,0
+DEVS.US,D,20230321,000000,103.5,103.7,103.5,103.7,3493.8,0
+DEVS.US,D,20230322,000000,103.5,103.7,103.5,103.7,2958.6000000000004,0
+DEVS.US,D,20230327,000000,103.7,103.8,103.7,103.8,55,0
+DEVS.US,D,20230328,000000,103.8,103.8,103.8,103.8,41428.100000000006,0
+DEVS.US,D,20230329,000000,103.7,103.9,103.7,103.7,3853.4,0
+DEVS.US,D,20230330,000000,103.9,103.9,103.9,103.9,10,0
+DEVS.US,D,20230331,000000,104,104,104,104,10,0
+DEVS.US,D,20230403,000000,103.7,104,103.7,104,103.9,0
+DEVS.US,D,20230404,000000,103.9,104,103.7,103.7,705.8000000000001,0
+DEVS.US,D,20230405,000000,103.8,104,103.8,103.9,5100.3,0
+DEVS.US,D,20230406,000000,103.95,104,103.9,103.9,57158.4,0
+DEVS.US,D,20230410,000000,103.9,103.9,103.9,103.9,2009.5,0
+DEVS.US,D,20230411,000000,103.9,104,103.9,103.9,1144.5,0
+DEVS.US,D,20230412,000000,103.9,104,103.9,103.9,7615.900000000001,0
+DEVS.US,D,20230413,000000,103.8,103.9,103.8,103.9,4370,0
+DEVS.US,D,20230414,000000,103.9,103.9,103.8,103.8,8842.800000000001,0
+DEVS.US,D,20230417,000000,103.9,103.95,103.9,103.9,5134,0
+DEVS.US,D,20230418,000000,104,104,103.899,103.899,1594.2,0
+DEVS.US,D,20230419,000000,104,104,103.65,103.937,248.60000000000002,0
+DEVS.US,D,20230421,000000,103.901,104,103.9,104,3348.4,0
+DEVS.US,D,20230424,000000,104,105.6,104,105.145,615.8000000000001,0
+DEVS.US,D,20230425,000000,105,105,104.3,104.5,16253.400000000001,0
+DEVS.US,D,20230426,000000,105.8,105.8,104.7,105,995.1,0
+DEVS.US,D,20230427,000000,104.401,104.9,104.401,104.5,90.4,0
+DEVS.US,D,20230501,000000,104.3,104.3,104.1,104.1,855.1,0
+DEVS.US,D,20230503,000000,104.4,104.5,104.4,104.5,301.3,0
+DEVS.US,D,20230504,000000,104.7,104.7,104.7,104.7,42.300000000000004,0
+DEVS.US,D,20230508,000000,104.8,104.8,104.7,104.7,124.2,0
+DEVS.US,D,20230518,000000,104.65,104.65,104.65,104.65,225,0
+DEVS.US,D,20230519,000000,104.65,104.65,104.5,104.554,160,0
+DEVS.US,D,20230522,000000,104.5,104.65,104.5,104.65,980.4000000000001,0
+DEVS.US,D,20230523,000000,104.7,104.7,104.7,104.7,5020.400000000001,0
+DEVS.US,D,20230524,000000,104.8,104.8,104.8,104.8,2593.9,0
+DEVS.US,D,20230530,000000,105,105.1,105,105.1,7108.8,0
+DEVS.US,D,20230531,000000,105.1,105.2,104.984,104.984,2941.5,0
+DEVS.US,D,20230601,000000,105.1,105.1,105.1,105.1,504.20000000000005,0
+DEVS.US,D,20230602,000000,105.1,105.14,105.05,105.1,1277.7,0
+DEVS.US,D,20230605,000000,105.1,105.1,105.1,105.1,510.6,0
+DEVS.US,D,20230606,000000,105.1,105.2,105.1,105.1,1060.4,0
+DEVS.US,D,20230607,000000,105,105,105,105,32.7,0
+DEVS.US,D,20230612,000000,105.2,105.201,105.2,105.201,673.2,0
+DEVS.US,D,20230613,000000,105.2,105.2,105.2,105.2,55.7,0
+DEVS.US,D,20230622,000000,105.95,105.95,105.2,105.2,330.40000000000003,0
+DEVS.US,D,20230626,000000,105.2,105.2,105.2,105.2,200,0
+DEVS.US,D,20230627,000000,105.2,105.2,105.2,105.2,303.1,0
+DEVS.US,D,20230628,000000,105.8,105.8,105.8,105.8,2470,0
+DEVS.US,D,20230706,000000,105.62,105.62,105.62,105.62,64.4,0
+DEVS.US,D,20230711,000000,105.8,105.8,105.6,105.796,326.3,0
+DEVS.US,D,20230712,000000,106.889,106.889,105.4,105.4,320,0
+DEVS.US,D,20230718,000000,115.5,115.5,105.7,106,337.5,0
+DEVS.US,D,20230719,000000,105.4,105.4,105.4,105.4,120,0
+DEVS.US,D,20230720,000000,105.55,107.7,105.4,105.6,120.9,0
+DEVS.US,D,20230721,000000,105.6,105.8,105.6,105.6,139.3,0
+DEVS.US,D,20230728,000000,106.14,106.14,106.14,106.14,100.4,0
+DEVS.US,D,20230731,000000,107.473,109.7,107.4,109,177.60000000000002,0
+DEVS.US,D,20230802,000000,105.996,105.996,105.8,105.8,152.9,0
+DEVS.US,D,20230808,000000,105.9,105.9,105.9,105.9,140.6,0
+DEVS.US,D,20230815,000000,105.8,105.9,105.8,105.9,519.4,0
+DEVS.US,D,20230823,000000,106.3,106.3,106.1,106.1,550.4,0
+DEVS.US,D,20230831,000000,106.8,106.8,106.8,106.8,10.4,0
+DEVS.US,D,20230901,000000,106.8,106.8,106.8,106.8,720,0
+DEVS.US,D,20230911,000000,107.3,107.3,107.3,107.3,1693.8000000000002,0
+DEVS.US,D,20230913,000000,107.5,107.5,107.5,107.5,10003.900000000001,0
+DEVS.US,D,20230919,000000,107.7,107.7,107.7,107.7,630.8000000000001,0
+DEVS.US,D,20230927,000000,107.9,107.9,107.9,107.9,147.70000000000002,0
+DEVS.US,D,20231002,000000,108.01,108.01,108,108,200.60000000000002,0
+DEVS.US,D,20231003,000000,108.1,108.11,108.1,108.11,143.20000000000002,0
+DEVS.US,D,20231004,000000,108.1,108.3,108.1,108.1,10254.800000000001,0
+DEVS.US,D,20231010,000000,108.2,108.2,108.2,108.2,20,0
+DEVS.US,D,20231011,000000,108.2,108.2,108.2,108.2,2536.3,0
+DEVS.US,D,20231017,000000,108.2,108.2,108.2,108.2,22.5,0
+DEVS.US,D,20231019,000000,108.2,108.2,108.2,108.2,10,0
+DEVS.US,D,20231020,000000,108.2,108.2,108.2,108.2,10.4,0
+DEVS.US,D,20231023,000000,108.2,108.2,108.2,108.2,10.4,0
+DEVS.US,D,20231024,000000,108.2,108.2,108.2,108.2,10.100000000000001,0
+DEVS.US,D,20231025,000000,108.5,108.501,108.5,108.5,2600.1000000000004,0
+DEVS.US,D,20231026,000000,108.5,108.5,108.5,108.5,2161.5,0
+DEVS.US,D,20231030,000000,110,111.2,108.6,110.2,449.8,0
+DEVS.US,D,20231031,000000,110.016,110.016,108.3,109.2,74.5,0
+DEVS.US,D,20231101,000000,112,112,108.8,109.2,832.9000000000001,0
+DEVS.US,D,20231102,000000,108.6,108.6,108.5,108.5,40,0
+DEVS.US,D,20231103,000000,108.2,118.5,108.2,108.8,1213.5,0
+DEVS.US,D,20231107,000000,108.3,108.3,108.3,108.3,74.10000000000001,0
+DEVS.US,D,20231108,000000,113.55,113.55,107.9,109.2,480.90000000000003,0
+DEVS.US,D,20231110,000000,108.4,108.4,108.4,108.4,327.6,0
+DEVS.US,D,20231113,000000,109.4,109.4,108.4,108.4,37.800000000000004,0
+DEVS.US,D,20231114,000000,108.231,108.231,108.231,108.231,30,0
+DEVS.US,D,20231115,000000,108.7,108.7,108.7,108.7,558.4,0
+DEVS.US,D,20231121,000000,107.7,110.7,107.7,108.6,11780.6,0
+DEVS.US,D,20231124,000000,113.65,119.1,107.7,108.8,1263.4,0
+DEVS.US,D,20231127,000000,110.1,114.5,107.7,108.7,2311.8,0
+DEVS.US,D,20231128,000000,109.2,109.2,109.2,109.2,44.7,0
+DEVS.US,D,20231204,000000,108.6,108.8,108.6,108.6,95.80000000000001,0
+DEVS.US,D,20231205,000000,108.4,108.51,108.302,108.51,203.20000000000002,0
+DEVS.US,D,20231207,000000,108.7,108.7,108.7,108.7,14614.2,0
+DEVS.US,D,20231208,000000,109.001,109.001,108.7,108.701,455.3,0
+DEVS.US,D,20231211,000000,108.8,108.8,108.8,108.8,839.7,0
+DEVS.US,D,20231212,000000,109.1,109.1,109.1,109.1,27482.9,0
+DEVS.US,D,20231213,000000,109.1,109.1,108.8,108.8,5103.900000000001,0
+DEVS.US,D,20231214,000000,108.8,108.8,108.8,108.8,23.700000000000003,0
+DEVS.US,D,20231215,000000,108.8,109.05,108.8,109.05,2903.1000000000004,0
+DEVS.US,D,20231218,000000,108.8,108.9,108.8,108.899,1805.6000000000001,0
+DEVS.US,D,20231220,000000,109.2,113.5,109.2,109.3,1134.8,0
+DEVS.US,D,20231226,000000,109.2,109.2,109.1,109.1,277.40000000000003,0
+DEVS.US,D,20231227,000000,109,109,108.9,108.9,301.6,0
+DEVS.US,D,20240108,000000,109.2,109.2,109.186,109.199,10261.800000000001,0
+DEVS.US,D,20240109,000000,109.2,109.3,109.156,109.2,13798.5,0
+DEVS.US,D,20240110,000000,109.3,109.3,109.3,109.3,110.5,0
+DEVS.US,D,20240111,000000,109.2,109.2,109.2,109.2,55.800000000000004,0
+DEVS.US,D,20240112,000000,109.5,109.5,109.5,109.5,62.5,0
+DEVS.US,D,20240116,000000,109.82,110.5,109.82,110.5,565.8000000000001,0
+DEVS.US,D,20240124,000000,110.5,110.5,110.5,110.5,10,0
+DEVS.US,D,20240125,000000,110.5,110.5,110.5,110.5,19.1,0
+DEVS.US,D,20240126,000000,110.5,110.5,110.5,110.5,10,0
+DEVS.US,D,20240214,000000,109.8,110.5,109.8,110.5,76,0
+DEVS.US,D,20240222,000000,110,110,110,110,105.80000000000001,0
+DEVS.US,D,20240301,000000,110.5,110.5,110.4,110.4,29,0
+DEVS.US,D,20240311,000000,110.5,110.5,110.5,110.5,10.600000000000001,0
+DEVS.US,D,20240312,000000,109.8,109.8,109.8,109.8,424.5,0
+DEVS.US,D,20240313,000000,110,110,109.986,110,224.5,0
+DEVS.US,D,20240320,000000,110.172,110.2,110.1,110.2,154.70000000000002,0
+DEVS.US,D,20240321,000000,110.1,110.3,110.1,110.3,250.10000000000002,0
+DEVS.US,D,20240405,000000,110.2,110.5,110.2,110.414,1328.3000000000002,0
+DEVS.US,D,20240409,000000,110.4,110.4,110.4,110.4,75,0
+DEVS.US,D,20240410,000000,110.4,110.4,110.2,110.4,859.9000000000001,0
+DEVS.US,D,20240418,000000,110.5,110.5,110.5,110.5,15,0
+DEVS.US,D,20240422,000000,110.5,110.6,110.4,110.6,5641.400000000001,0
+DEVS.US,D,20240423,000000,110.6,110.6,110.6,110.6,61.800000000000004,0
+DEVS.US,D,20240424,000000,110.6,110.7,110.553,110.7,2040.1000000000001,0
+DEVS.US,D,20240430,000000,110.6,110.6,110.6,110.6,30,0
+DEVS.US,D,20240522,000000,110.9,110.9,110.9,110.9,185.4,0
+DEVS.US,D,20240529,000000,111,111,111,111,98.10000000000001,0
+DEVS.US,D,20240606,000000,111.1,111.1,111,111,20000,0
+DEVS.US,D,20240614,000000,111.4,111.4,111.4,111.4,50.5,0
+DEVS.US,D,20240618,000000,111.4,111.4,111.4,111.4,100.60000000000001,0
+DEVS.US,D,20240620,000000,111,111,111,111,19.5,0
+DEVS.US,D,20240625,000000,111.5,111.5,111.4,111.45,253.60000000000002,0
+DEVS.US,D,20240702,000000,111.8,111.9,111.8,111.9,120,0
+DEVS.US,D,20240703,000000,111.8,111.8,111.8,111.8,100.10000000000001,0
+DEVS.US,D,20240709,000000,111.9,111.9,111.9,111.9,587.3000000000001,0
+DEVS.US,D,20240711,000000,112,112.3,111.9,112.3,5295.5,0
+DEVS.US,D,20240712,000000,112.3,112.6,112.3,112.6,243.5,0
+DEVS.US,D,20240724,000000,112.6,112.6,112.6,112.6,34.6,0
+DEVS.US,D,20240731,000000,112.6,112.8,112.3,112.8,794.9000000000001,0
+DEVS.US,D,20240805,000000,112.5,112.5,112.5,112.5,6017.700000000001,0
+DEVS.US,D,20240809,000000,112.8,112.8,112.386,112.5,6132.700000000001,0
+DEVS.US,D,20240813,000000,112.5,112.8,112.5,112.7,680,0
+DEVS.US,D,20240819,000000,112,112.199,111.9,112.1,189.4,0
+DEVS.US,D,20240820,000000,112.2,112.632,112.2,112.632,30,0
+DEVS.US,D,20240821,000000,112.399,112.4,112,112.2,2849.1000000000004,0
+DEVS.US,D,20240822,000000,112.2,112.3,112.1,112.1,5785.900000000001,0
+DEVS.US,D,20240826,000000,112.2,112.21,112.2,112.201,1502.2,0
+DEVS.US,D,20240827,000000,112.2,112.2,112.2,112.2,64.8,0
+DEVS.US,D,20240830,000000,112.1,112.15,111.999,111.999,956,0
+DEVS.US,D,20240903,000000,111.8,111.9,111.7,111.9,594,0
+DEVS.US,D,20240904,000000,111.75,111.8,111.7,111.8,654,0
+DEVS.US,D,20240905,000000,112,112,111.6,111.7,1756.1000000000001,0
+DEVS.US,D,20240906,000000,111.5,112.8,101,112.4,369.20000000000005,0
+DEVS.US,D,20240909,000000,106,112.5,103,110.66,258.6,0
+DEVS.US,D,20240910,000000,111.2,111.3,111.2,111.2,286,0
+DEVS.US,D,20240911,000000,108.9,108.9,108.9,108.9,15,0
+DEVS.US,D,20240912,000000,110,110,110,110,120.7,0
+DEVS.US,D,20240913,000000,117.6,117.6,117.6,117.6,46.7,0
+DEVS.US,D,20240917,000000,117.498,117.5,117.498,117.5,210.70000000000002,0
+DEVS.US,D,20240918,000000,117.1,140.8,110,110,1468.2,0
+DEVS.US,D,20240919,000000,109.6,120.6,109.6,112,235.3,0
+DEVS.US,D,20240920,000000,111.6,113.3,100.375,100.375,524.2,0
+DEVS.US,D,20240923,000000,98.5,106.6,96.45,98.784,625.4000000000001,0
+DEVS.US,D,20240924,000000,100.6,101,100.6,101,35,0
+DEVS.US,D,20240925,000000,101.1,101.1,101.1,101.1,38.1,0
+DEVS.US,D,20240926,000000,104.2,134.2,104.2,114.1,791.5,0
+DEVS.US,D,20240927,000000,120.1,128,115.1,119.9,721.7,0
+DEVS.US,D,20240930,000000,125,133,118.9,118.9,822.6,0
+DEVS.US,D,20241001,000000,112.9,128,112.9,115.3,600.8000000000001,0
+DEVS.US,D,20241002,000000,107.7,124,102.6,109.7,506.1,0
+DEVS.US,D,20241003,000000,108.7,108.7,108.7,108.7,175.4,0
+DEVS.US,D,20241004,000000,107.6,107.6,107.6,107.6,43.5,0
+DEVS.US,D,20241007,000000,105,106.9,100.4,100.4,242.20000000000002,0
+DEVS.US,D,20241009,000000,100.1,100.1,92,92,215.60000000000002,0
+DEVS.US,D,20241014,000000,95.1,95.1,95.1,95.1,21.3,0
+DEVS.US,D,20241016,000000,111.4,111.8,98.35,103.8,206.9,0
+DEVS.US,D,20241017,000000,111,150,85.5,93,5929.1,0
+DEVS.US,D,20241018,000000,99.9,100,79.9,90.94,1451,0
+DEVS.US,D,20241021,000000,83.501,99.8,83.501,97.757,621.5,0
+DEVS.US,D,20241022,000000,100,109.2,96,99,785.8000000000001,0
+DEVS.US,D,20241023,000000,99,100.001,97.3,100.001,142.70000000000002,0
+DEVS.US,D,20241024,000000,97.6,101.555,93.001,93.001,683.3000000000001,0
+DEVS.US,D,20241025,000000,102.8,104.1,86.6,101.198,2418.5,0
+DEVS.US,D,20241028,000000,99.9,99.9,94.8,99.1,241.9,0
+DEVS.US,D,20241030,000000,92,94.9,86.4,90.1,644.4000000000001,0
+DEVS.US,D,20241031,000000,103,103,92,99.5,634.2,0
+DEVS.US,D,20241101,000000,89.7,91.05,88.8,88.8,141.3,0
+DEVS.US,D,20241104,000000,10,79.9,10,10,43.2,0
+DEVS.US,D,20241105,000000,15,79.9,15,20.1,589.7,0
+DEVS.US,D,20241107,000000,24.7,30,9.501,10.6,143300,0
+DEVS.US,D,20241108,000000,17.5,19.1,11.1,13.5,4111347.8000000003,0
+DEVS.US,D,20241111,000000,11.8,12.9,10.6,11.9,298374,0
+DEVS.US,D,20241112,000000,11.8,12.4,11,12.2,124720.3,0
+DEVS.US,D,20241113,000000,11.5,11.5,9.9,10.5,144404.9,0
+DEVS.US,D,20241114,000000,10.1,10.441,8,8.9,157679.30000000002,0
+DEVS.US,D,20241115,000000,9.1,9.4255,8.251,8.789,48048,0
+DEVS.US,D,20241118,000000,8.4,8.523,7.12,7.24,51325.9,0
+DEVS.US,D,20241119,000000,7.074,7.666,6.9,7.1,103103.5,0
+DEVS.US,D,20241120,000000,7,7.34,5.6,6.08,44147.4,0
+DEVS.US,D,20241121,000000,5.9,5.9,4.803,5.02,126947.20000000001,0
+DEVS.US,D,20241122,000000,5.34,9.9,5.135,5.485,6811996.5,0
+DEVS.US,D,20241125,000000,5.335,5.4,4.921,5.17649,130681.40000000001,0
+DEVS.US,D,20241126,000000,6.101,7.8,5.501,7.25,2688114.4000000004,0
+DEVS.US,D,20241127,000000,7,8.5,6.4197,7.66,343531.2,0
+DEVS.US,D,20241129,000000,11.4,12.3,9.244,9.6,4598077.100000001,0
+DEVS.US,D,20241202,000000,9.189,9.189,7.64,8.149,204230.30000000002,0
+DEVS.US,D,20241203,000000,7.475,7.777,6.5,7.716,97298,0
+DEVS.US,D,20241204,000000,7.5,8.551,6.99,7.5,50685.8,0
+DEVS.US,D,20241205,000000,7.4,8.4,7.4,7.833,68070.5,0
+DEVS.US,D,20241206,000000,7.74,7.81999,7,7.122,45503.9,0
+DEVS.US,D,20241209,000000,7.1,7.122,5.11,5.701,165259.80000000002,0
+DEVS.US,D,20241210,000000,5.889,6,5.2,5.706,38595.9,0
+DEVS.US,D,20241211,000000,5.535,7.003,5.507,6.52,72938.5,0
+DEVS.US,D,20241212,000000,6.69,7,6.3,6.51,61107.5,0
+DEVS.US,D,20241213,000000,6.671,6.671,6,6.01,21711.7,0
+DEVS.US,D,20241216,000000,6.2,6.5,5.8,6.19,59599.200000000004,0
+DEVS.US,D,20241217,000000,6.46,6.96999,6.03,6.71,56393.8,0
+DEVS.US,D,20241218,000000,7.1,7.2,6.5,7.09,75399,0
+DEVS.US,D,20241219,000000,11.2,12.9,6.1,8.829,3310232.3000000003,0
+DEVS.US,D,20241220,000000,8.295,8.5,6.707,7.8,311836.10000000003,0
+DEVS.US,D,20241223,000000,7.8,10.5,7.6,10.3,356805.80000000005,0
+DEVS.US,D,20241224,000000,9.633,9.949,8.45,8.788,99897.20000000001,0
+DEVS.US,D,20241226,000000,8.5,8.856,7,8.101,121713.70000000001,0
+DEVS.US,D,20241227,000000,8.2,8.4,7.3,7.7,76458,0
+DEVS.US,D,20241230,000000,7.97,8.14,7.2,7.736,77459.6,0
+DEVS.US,D,20241231,000000,7.7,8.2,7.351,7.52,44527.9,0
+DEVS.US,D,20250102,000000,7.68,7.899,7.029,7.352,45352,0
+DEVS.US,D,20250103,000000,7.36,7.786,7.207,7.786,33990.200000000004,0
+DEVS.US,D,20250106,000000,7.69,7.9,7.3,7.5,34742.4,0
+DEVS.US,D,20250107,000000,7.56,7.642,6.376,7.1,70749.7,0
+DEVS.US,D,20250108,000000,6.98,7.095,6.4,6.512,37012.9,0
+DEVS.US,D,20250110,000000,6.477,6.4999,6.042,6.369,24443.600000000002,0
+DEVS.US,D,20250113,000000,6.5,6.5,5.3,5.79,57493.9,0
+DEVS.US,D,20250114,000000,5.8,6.1,5.8,5.86,32884.700000000004,0
+DEVS.US,D,20250115,000000,5.925,6.299,5.921,6.206,37984.200000000004,0
+DEVS.US,D,20250116,000000,6.2,6.48,6.1,6.308,17244.100000000002,0
+DEVS.US,D,20250117,000000,6.31,6.68,6.31,6.607,42016.200000000004,0
+DEVS.US,D,20250121,000000,6.3,6.5,6.1,6.23,26990,0
+DEVS.US,D,20250122,000000,6.24,6.418,5.82,5.831,18580.600000000002,0
+DEVS.US,D,20250123,000000,5.8,6.319,5.8,6,20660.100000000002,0
+DEVS.US,D,20250124,000000,5.92,6.39,5.679,5.731,45855.200000000004,0
+DEVS.US,D,20250127,000000,5.61,6.11896,5.601,5.69,22083.4,0
+DEVS.US,D,20250128,000000,5.705,6.09,5.601,5.96,10519.400000000001,0
+DEVS.US,D,20250129,000000,5.745,6.05,5.608,5.77,12197.1,0
+DEVS.US,D,20250130,000000,5.77,5.9,5.671,5.858,21589.7,0
+DEVS.US,D,20250131,000000,5.964,5.992,5.518,5.679,22044.2,0
+DEVS.US,D,20250203,000000,5.922,6.5,5.681,5.79,93842,0
+DEVS.US,D,20250204,000000,5.724,5.9,5.503,5.525,11849.400000000001,0
+DEVS.US,D,20250205,000000,5.57,5.6,5.233,5.479,23047.800000000003,0
+DEVS.US,D,20250206,000000,5.6,5.6,5.386,5.5,9946.5,0
+DEVS.US,D,20250207,000000,5.5,5.554,5.2,5.33,12283.7,0
+DEVS.US,D,20250210,000000,5.378,5.459,4.151,4.72,46060.3,0
+DEVS.US,D,20250211,000000,4.8,4.899,4.337,4.49,19538.9,0
+DEVS.US,D,20250212,000000,4.451,4.599,4.31,4.42,8722.7,0
+DEVS.US,D,20250213,000000,4.57,4.57,4.13,4.49,18833.2,0
+DEVS.US,D,20250214,000000,4.522,4.76,4.391,4.723,21637.600000000002,0
+DEVS.US,D,20250218,000000,4.8,4.8,4.5,4.778,9085.4,0
+DEVS.US,D,20250219,000000,4.769,4.8,4.359,4.599,18442,0
+DEVS.US,D,20250220,000000,4.561,4.749,4.245,4.316,12456,0
+DEVS.US,D,20250221,000000,4.428,4.7,4.174,4.3,9381.2,0
+DEVS.US,D,20250224,000000,4.203,4.203,3.711,4.111,24575,0
+DEVS.US,D,20250225,000000,3.988,4.085,3.9,3.901,21635.600000000002,0
+DEVS.US,D,20250226,000000,3.85,4.63,3.805,3.9,10878.7,0
+DEVS.US,D,20250227,000000,4,4.191,3.845,4.025,25054.5,0
+DEVS.US,D,20250228,000000,4.02,4.1,3.715,3.899,20313.600000000002,0
+DEVS.US,D,20250303,000000,3.8,3.95001,3.352,3.4,16730.3,0
+DEVS.US,D,20250304,000000,3.42,3.78,3.03802,3.779,21738.4,0
+DEVS.US,D,20250305,000000,3.97,4.2,3.415,3.89,111326.90000000001,0
+DEVS.US,D,20250306,000000,3.7,3.89,3.608,3.719,15131.7,0
+DEVS.US,D,20250307,000000,3.749,3.8,3.512,3.8,4195.2,0
+DEVS.US,D,20250310,000000,3.4,3.901,3.3,3.883,20456.300000000003,0
+DEVS.US,D,20250311,000000,3.767,3.767,3.5,3.526,5870.5,0
+DEVS.US,D,20250312,000000,3.51,3.655,3.5,3.645,3059,0
+DEVS.US,D,20250313,000000,3.463,3.9,3.44,3.617,10680.5,0
+DEVS.US,D,20250314,000000,3.62,3.779,3.569,3.759,7448.6,0
+DEVS.US,D,20250317,000000,3.852,3.852,3.5,3.5,6671.400000000001,0
+DEVS.US,D,20250318,000000,3.8,4.1,3,3.42,245437.40000000002,0
+DEVS.US,D,20250319,000000,3.66,4.3,3.448,3.7,217236,0
+DEVS.US,D,20250320,000000,3.938,4.607,3.212,3.75,1004565.8,0
+DEVS.US,D,20250321,000000,3.5,3.5,3.311,3.408,65952.3,0
+DEVS.US,D,20250324,000000,3.28,3.398,2.91,3.001,85508.70000000001,0
+DEVS.US,D,20250325,000000,2.91,2.959,2.5,2.6,108576.20000000001,0
+DEVS.US,D,20250326,000000,2.6,2.6,2.3,2.323,54437.4,0
+DEVS.US,D,20250327,000000,2.325,2.499,2.325,2.43,24027.2,0
+DEVS.US,D,20250328,000000,2.42,2.428,2.255,2.34,30908.100000000002,0
+DEVS.US,D,20250331,000000,2.3,2.3,1.87,2.114,32454.4,0
+DEVS.US,D,20250401,000000,2.06,2.199,1.961,2.099,27607,0
+DEVS.US,D,20250402,000000,2.126,2.38,2.126,2.2415,16057,0
+DEVS.US,D,20250403,000000,2.163,2.275,2,2,17475,0
+DEVS.US,D,20250404,000000,2,2.1,1.806,2.023,21641.600000000002,0
+DEVS.US,D,20250407,000000,1.84,2.1,1.82,1.905,32837.9,0
+DEVS.US,D,20250408,000000,2.09,2.1,1.875,1.965,12175.900000000001,0
+DEVS.US,D,20250409,000000,1.9,1.97,1.755,1.938,20453.7,0
+DEVS.US,D,20250410,000000,1.938,2.035,1.901,2.035,4029.2000000000003,0
+DEVS.US,D,20250411,000000,2,2.036,1.9,2.036,12789.900000000001,0
+DEVS.US,D,20250414,000000,2.061,2.312,2.03,2.268,53831,0
+DEVS.US,D,20250415,000000,2.275,2.4,2.135,2.244,15957.300000000001,0
+DEVS.US,D,20250416,000000,2.1,2.243,2.025,2.116,11730.800000000001,0
+DEVS.US,D,20250417,000000,2.112,2.45,2.1,2.17,120799.40000000001,0
+DEVS.US,D,20250421,000000,2.198,2.199,1.752,1.857,32713.300000000003,0
+DEVS.US,D,20250422,000000,1.85,1.95,1.8,1.95,13023.900000000001,0
+DEVS.US,D,20250423,000000,2.08,2.08,1.76,1.939,26500.5,0
+DEVS.US,D,20250424,000000,1.9,1.97,1.862,1.932,7862.8,0
+DEVS.US,D,20250425,000000,1.851,2.029,1.851,1.916,10279.900000000001,0
+DEVS.US,D,20250428,000000,2.03,2.4,1.997,2.0295,329725.9,0
+DEVS.US,D,20250429,000000,2.066,2.217,2,2.11,52422.100000000006,0
+DEVS.US,D,20250430,000000,2.047,2.1,1.961,2.064,9091,0
+DEVS.US,D,20250501,000000,2.16,2.21,2.041,2.188,26105.600000000002,0
+DEVS.US,D,20250502,000000,2.21,2.8,2.011,2.063,242815.1,0
+DEVS.US,D,20250505,000000,2.2,2.2,1.95,1.96,255824.30000000002,0
+DEVS.US,D,20250506,000000,2.31,2.31,1.812,1.93,218407.6,0
+DEVS.US,D,20250507,000000,2.03,4.45,1.825,4.01,27145504.6,0
+DEVS.US,D,20250508,000000,3.456,3.644,2.9,3.26,3652352.2,0
+DEVS.US,D,20250509,000000,3.634,4.69,3.019,3.351,7542266,0
+DEVS.US,D,20250512,000000,3.2,13.5,3,13.1,29591461.700000003,0
+DEVS.US,D,20250513,000000,6.293,6.399,5,5.7,3713943.2,0
+DEVS.US,D,20250514,000000,7.714,10.6,6.933,7.8,14684155.3,0
+DEVS.US,D,20250515,000000,6.883,8.123,6.695,7.062,693173.1000000001,0
+DEVS.US,D,20250516,000000,6.7,7.299,5.33,5.332,733447.4,0
+DEVS.US,D,20250519,000000,5.585,6.562,5.5,6.115,347361.7,0
+DEVS.US,D,20250520,000000,6.032,6.083,5.147,5.206,227949.7,0
+DEVS.US,D,20250521,000000,5.362,5.44701,3.7,4.34,276084,0
+DEVS.US,D,20250522,000000,4.1,4.471,3.865,3.943,196593,0
+DEVS.US,D,20250523,000000,3.982,7.229,3.904,5.108,13470883.200000001,0
+DEVS.US,D,20250527,000000,6.209,6.37,5.2,5.465,4323304.100000001,0
+DEVS.US,D,20250528,000000,5.3,5.9,4.9,5.09,351504.5,0
+DEVS.US,D,20250529,000000,4.874,5.501,4.55,5.2,242029.7,0
+DEVS.US,D,20250530,000000,5.033,5.36,4.8,4.856,122523.5,0
+DEVS.US,D,20250602,000000,4.699,5.189,4.511,4.7175,83652.20000000001,0
+DEVS.US,D,20250603,000000,4.697,5.175,4.632,4.9,68066.6,0
+DEVS.US,D,20250604,000000,4.715,5,4.65,4.707,85867.90000000001,0
+DEVS.US,D,20250605,000000,4.768,4.846,4.4,4.5,68780,0
+DEVS.US,D,20250606,000000,4.4,4.481,3.6,4.2,167623.90000000002,0
+DEVS.US,D,20250609,000000,4.25,5.3,4.025,4.328,796212.1000000001,0
+DEVS.US,D,20250610,000000,4.251,4.5,4.106,4.185,78772.3,0
+DEVS.US,D,20250611,000000,4.141,4.2,4,4.034,62134.200000000004,0
+DEVS.US,D,20250612,000000,4.05,4.085,3.805,3.934,54210.5,0
+DEVS.US,D,20250613,000000,3.687,3.88399,3.5161,3.56,56783.5,0
+DEVS.US,D,20250616,000000,3.53,3.786,3.5,3.564,48083.600000000006,0
+DEVS.US,D,20250617,000000,3.5,3.68,3.452,3.483,26810.600000000002,0
+DEVS.US,D,20250618,000000,3.442,3.483,3.31,3.362,43115.200000000004,0
+DEVS.US,D,20250620,000000,3.34,3.898,3.34,3.56,260857,0
+DEVS.US,D,20250623,000000,3.56,3.847,3.428,3.613,87731.40000000001,0
+DEVS.US,D,20250624,000000,3.505,3.698,3.407,3.62,41821.5,0
+DEVS.US,D,20250625,000000,3.6,3.75,3.6,3.7,35388.6,0
+DEVS.US,D,20250626,000000,3.75,3.876,3.564,3.7,47171.200000000004,0
+DEVS.US,D,20250627,000000,3.605,3.941,3.605,3.637,37562.8,0
+DEVS.US,D,20250630,000000,3.618,3.767,3.511,3.55401,40444.3,0
+DEVS.US,D,20250701,000000,3.546,3.599,3.361,3.44,46681.5,0
+DEVS.US,D,20250702,000000,3.429,3.57,3.379,3.539,34073.1,0
+DEVS.US,D,20250703,000000,3.539,3.6,3.425,3.595,32015.9,0
+DEVS.US,D,20250707,000000,3.528,3.7,3.425,3.461,23237.7,0
+DEVS.US,D,20250708,000000,3.419,3.599,3.419,3.499,51044.5,0
+DEVS.US,D,20250709,000000,3.449,3.49799,3.315,3.454,21832.4,0
+DEVS.US,D,20250710,000000,3.311,3.557,3.311,3.4,32918.1,0
+DEVS.US,D,20250711,000000,3.37,3.4405,3.316,3.391,26872.5,0
+DEVS.US,D,20250714,000000,3.4,3.4,3.217,3.328,28008.2,0
+DEVS.US,D,20250715,000000,3.275,4.15,3.275,3.89,332824,0
+DEVS.US,D,20250716,000000,3.958,3.97699,3.571,3.861,64132.200000000004,0
+DEVS.US,D,20250717,000000,3.745,3.964,3.61,3.7,55307.600000000006,0
+DEVS.US,D,20250718,000000,3.8,4.464,3.65,4.34,256672.40000000002,0
+DEVS.US,D,20250721,000000,5.1,10.1,3.831,4.025,13749651.8,0
+DEVS.US,D,20250722,000000,4.95,5.5,4.4,4.55,2319004.2,0
+DEVS.US,D,20250723,000000,4.6,4.676,4.085,4.095,581274,0
+DEVS.US,D,20250724,000000,4.06,4.548,4.00201,4.399,334070.10000000003,0
+DEVS.US,D,20250725,000000,4.416,5.146,4.406,4.974,642432.4,0
+DEVS.US,D,20250728,000000,5.015,5.015,4.1,4.356,298111.2,0
+DEVS.US,D,20250729,000000,3.955,4.174,3.716,4.017,365487.9,0
+DEVS.US,D,20250730,000000,4.031,4.056,3.7,3.701,87273.90000000001,0
+DEVS.US,D,20250731,000000,3.6,4.099,3.2,3.299,384970.2,0
+DEVS.US,D,20250801,000000,3.3,4.3,2.8,3.1,839231.8,0
+DEVS.US,D,20250804,000000,2.915,3.3695,2.915,3.224,108695.8,0
+DEVS.US,D,20250805,000000,3.13,3.817,3.13,3.59,204391.80000000002,0
+DEVS.US,D,20250806,000000,3.4,3.633,2.6,2.64,509394.7,0
+DEVS.US,D,20250807,000000,2.719,2.8,2.6,2.719,157098.30000000002,0
+DEVS.US,D,20250808,000000,2.65,2.9,2.53,2.83,225142,0
+DEVS.US,D,20250811,000000,2.69,2.75,2.3,2.71,185572,0
+DEVS.US,D,20250812,000000,2.59,2.71,2.56,2.67,59676,0
+DEVS.US,D,20250813,000000,2.67,2.9,2.575,2.63,374609,0
+DEVS.US,D,20250814,000000,2.52,2.7,2.4,2.41,151532,0
+DEVS.US,D,20250815,000000,2.36,2.47,2.31,2.4,69132,0
+DEVS.US,D,20250818,000000,2.38,2.64,2.36,2.56,67616,0
+DEVS.US,D,20250819,000000,2.58,2.69,2.5,2.52,101310,0
+DEVS.US,D,20250820,000000,2.5,2.5,2.28,2.41,81717,0
+DEVS.US,D,20250821,000000,2.38,2.5485,2.34,2.52,36085,0
+DEVS.US,D,20250822,000000,2.5,2.5897,2.4,2.4,58756,0
+DEVS.US,D,20250825,000000,2.4,2.54,2.33,2.48,49941,0
+DEVS.US,D,20250826,000000,2.47,2.48,2.1,2.205,599477,0
+DEVS.US,D,20250827,000000,3.4,4.16,2.27,2.64,22961395,0
+DEVS.US,D,20250828,000000,2.65,2.66,2.41,2.53,608903,0
+DEVS.US,D,20250829,000000,2.4,2.4999,2.2702,2.3,199440,0
+DEVS.US,D,20250902,000000,2.21,2.4,2.2,2.24,177240,0
+DEVS.US,D,20250903,000000,2.21,2.2999,2.18,2.25,212992,0
+DEVS.US,D,20250904,000000,2.22,2.4399,2.22,2.27,124709,0
+DEVS.US,D,20250905,000000,2.27,2.38,2.23,2.32,62782,0
+DEVS.US,D,20250908,000000,2.31,2.36,2.22,2.26,100895,0
+DEVS.US,D,20250909,000000,2.29,2.89,2.2,2.77,746097,0
+DEVS.US,D,20250910,000000,2.8,2.8,2.45,2.46,241197,0
+DEVS.US,D,20250911,000000,2.44,2.65,2.44,2.56,194762,0
+DEVS.US,D,20250912,000000,2.56,2.689,2.51,2.62,84373,0
+DEVS.US,D,20250915,000000,3.19,3.2299,2.61,2.67,3924146,0
+DEVS.US,D,20250916,000000,2.62,2.9326,2.62,2.9,263358,0
+DEVS.US,D,20250917,000000,2.89,2.93,2.67,2.73,153171,0
+DEVS.US,D,20250918,000000,2.7,2.85,2.66,2.75,151679,0
+DEVS.US,D,20250919,000000,2.74,2.74,2.6201,2.63,71196,0
+DEVS.US,D,20250922,000000,2.59,2.61,2.44,2.48,165812,0
+DEVS.US,D,20250923,000000,2.48,2.5,2.37,2.47,119137,0
+DEVS.US,D,20250924,000000,2.45,2.475,2.37,2.42,108240,0
+DEVS.US,D,20250925,000000,2.39,2.4602,2.39,2.42,40538,0
+DEVS.US,D,20250926,000000,2.42,2.45,2.4,2.41,16049,0
+DEVS.US,D,20250929,000000,2.47,2.4899,2.43,2.46,27709,0
+DEVS.US,D,20250930,000000,2.42,2.49,2.37,2.39,48248,0
+DEVS.US,D,20251001,000000,2.4464,2.66,2.43,2.59,24945,0
+DEVS.US,D,20251002,000000,2.51,2.58,2.47,2.49,65263,0
+DEVS.US,D,20251003,000000,2.48,2.48,2.37,2.37,91638,0
+DEVS.US,D,20251006,000000,2.37,2.385,2.11,2.13,162738,0
+DEVS.US,D,20251007,000000,2.2,2.415,2.15,2.37,199184,0
+DEVS.US,D,20251008,000000,2.57,2.85,2.51,2.84,721694,0
+DEVS.US,D,20251009,000000,2.84,2.84,2.42,2.52,177135,0
+DEVS.US,D,20251010,000000,2.45,2.5475,2.31,2.34,78490,0
+DEVS.US,D,20251013,000000,2.39,2.4,2.2338,2.35,66845,0
+DEVS.US,D,20251014,000000,2.3,2.4499,2.21,2.38,74659,0
+DEVS.US,D,20251015,000000,2.34,2.51,2.3301,2.46,46767,0
+DEVS.US,D,20251016,000000,2.39,2.43,2.28,2.31,60107,0
+DEVS.US,D,20251017,000000,2.31,2.33,2.23,2.28,54224,0
+DEVS.US,D,20251020,000000,2.28,2.3328,2.26,2.29,30790,0
+DEVS.US,D,20251021,000000,2.2001,2.3176,2.15,2.23,82657,0
+DEVS.US,D,20251022,000000,2.19,2.22,2.05,2.1,85484,0
+DEVS.US,D,20251023,000000,2.09,2.1946,2.09,2.17,31783,0
+DEVS.US,D,20251024,000000,2.14,2.19,2.0001,2.07,45573,0
+DEVS.US,D,20251027,000000,2.06,2.11,1.9725,2.02,46552,0
+DEVS.US,D,20251028,000000,2,2,1.82,1.83,95090,0
+DEVS.US,D,20251029,000000,1.85,1.8982,1.77,1.82,39937,0
+DEVS.US,D,20251030,000000,1.79,1.81,1.71,1.72,45165,0
+DEVS.US,D,20251031,000000,1.72,1.76,1.7,1.72,34985,0
+DEVS.US,D,20251103,000000,1.74,1.83,1.7295,1.79,60580,0
+DEVS.US,D,20251104,000000,1.75,1.7784,1.725,1.74,27044,0
+DEVS.US,D,20251105,000000,1.71,1.795,1.65,1.753,48593,0
+DEVS.US,D,20251106,000000,1.84,2,1.7501,1.82,177592,0
+DEVS.US,D,20251107,000000,1.9,1.9,1.66,1.77,30393,0
+DEVS.US,D,20251110,000000,1.83,1.8403,1.71,1.75,28286,0
+DEVS.US,D,20251111,000000,1.8,1.84,1.8,1.83,27164,0
+DEVS.US,D,20251112,000000,1.78,1.92,1.73,1.89,17774,0
+DEVS.US,D,20251113,000000,1.85,1.87,1.71,1.713,47893,0
+DEVS.US,D,20251114,000000,1.69,1.695,1.625,1.65,23192,0
+DEVS.US,D,20251117,000000,1.65,1.72,1.65,1.72,13761,0
+DEVS.US,D,20251118,000000,1.69,1.7,1.48,1.49,60748,0
+DEVS.US,D,20251119,000000,1.46,1.5199,1.44,1.49,16694,0
+DEVS.US,D,20251120,000000,1.5,1.5552,1.46,1.47,21303,0
+DEVS.US,D,20251121,000000,1.4879,1.4879,1.3796,1.39,31177,0
+DEVS.US,D,20251124,000000,1.39,1.42,1.3599,1.42,20969,0
+DEVS.US,D,20251125,000000,1.42,1.52,1.42,1.52,10251,0
+DEVS.US,D,20251126,000000,1.4552,1.5,1.4001,1.45,20464,0
+DEVS.US,D,20251128,000000,1.49,1.7,1.49,1.67,30058,0
+DEVS.US,D,20251201,000000,1.7,1.9,1.6501,1.79,105967,0
+DEVS.US,D,20251202,000000,1.85,2,1.79,1.91,61251,0
+DEVS.US,D,20251203,000000,2.66,2.85,1.47,1.9,1652160,0
+DEVS.US,D,20251204,000000,1.75,2.46,1.7,2.24,1737301,0
+DEVS.US,D,20251205,000000,2.19,2.79,1.72,2,2126136,0
+DEVS.US,D,20251208,000000,2.1,2.1,1.63,1.68,483855,0
+DEVS.US,D,20251209,000000,1.65,1.72,1.65,1.66,115423,0
+DEVS.US,D,20251210,000000,1.67,1.71,1.6,1.7,90388,0
+DEVS.US,D,20251211,000000,1.67,1.73,1.6,1.71,84042,0
+DEVS.US,D,20251212,000000,1.67,1.87,1.655,1.68,196797,0
+DEVS.US,D,20251215,000000,1.7,1.75,1.59,1.69,119075,0
+DEVS.US,D,20251216,000000,1.6683,1.7199,1.57,1.63,90388,0
+DEVS.US,D,20251217,000000,1.6,1.61,1.43,1.49,99558,0
+DEVS.US,D,20251218,000000,1.51,1.525,1.37,1.38,99854,0
+DEVS.US,D,20251219,000000,1.38,1.38,1.3001,1.32,101610,0
+DEVS.US,D,20251222,000000,1.35,1.35,1.31,1.33,61421,0
+DEVS.US,D,20251223,000000,1.32,1.34,1.28,1.31,33782,0
+DEVS.US,D,20251224,000000,1.3298,1.34,1.3001,1.31,17823,0
+DEVS.US,D,20251226,000000,1.31,1.34,1.2805,1.29,31622,0
+DEVS.US,D,20251229,000000,1.31,1.3116,1.22,1.25,70477,0
+DEVS.US,D,20251230,000000,1.36,1.57,1.2674,1.51,442115,0
+DEVS.US,D,20251231,000000,1.44,1.445,1.33,1.37,148287,0
+DEVS.US,D,20260102,000000,1.41,1.46,1.38,1.41,45013,0
+DEVS.US,D,20260105,000000,1.45,1.45,1.38,1.41,42607,0
+DEVS.US,D,20260106,000000,1.4,1.4321,1.38,1.41,22130,0
+DEVS.US,D,20260107,000000,1.39,1.41,1.38,1.41,22384,0
+DEVS.US,D,20260108,000000,1.39,1.39,1.32,1.38,40670,0
+DEVS.US,D,20260109,000000,1.44,1.44,1.35,1.364,25468,0
+DEVS.US,D,20260112,000000,1.36,1.36,1.275,1.29,41245,0
+DEVS.US,D,20260113,000000,1.29,1.2908,1.24,1.24,68907,0
+DEVS.US,D,20260114,000000,1.18,1.41,1.12,1.36,11748714,0
+DEVS.US,D,20260115,000000,1.16,1.17,1.0401,1.08,1179487,0
+DEVS.US,D,20260116,000000,1.06,1.13,1.06,1.11,237021,0
+DEVS.US,D,20260120,000000,1.08,1.0911,1.03,1.04,203712,0
+DEVS.US,D,20260121,000000,1.03,1.0696,1,1.02,109138,0
+DEVS.US,D,20260122,000000,1.02,1.12,1.02,1.09,84153,0
+DEVS.US,D,20260123,000000,1.09,1.0997,0.9913,1.02,78103,0
+DEVS.US,D,20260126,000000,1.05,1.225,1.015,1.14,1868623,0
+DEVS.US,D,20260127,000000,1.11,1.33,1.06,1.32,575308,0
+DEVS.US,D,20260128,000000,1.27,1.29,1.06,1.19,599310,0
+DEVS.US,D,20260129,000000,1.19,1.19,1.01,1.05,116760,0
+DEVS.US,D,20260130,000000,1.07,1.075,1.0002,1.02,101176,0
+DEVS.US,D,20260202,000000,1.03,1.03,0.92495,0.9939,104554,0
+DEVS.US,D,20260203,000000,0.97,0.9783,0.9151,0.96,52227,0
+DEVS.US,D,20260204,000000,0.9643,1,0.92,0.9598,51760,0
+DEVS.US,D,20260205,000000,0.9391,1,0.852,0.8799,48757,0
+DEVS.US,D,20260206,000000,0.871,0.952,0.871,0.9499,26716,0
+DEVS.US,D,20260209,000000,0.9271,0.948,0.88,0.8907,41396,0
+DEVS.US,D,20260210,000000,0.92,0.978,0.88405,0.9396,36404,0
+DEVS.US,D,20260211,000000,0.939599,0.939599,0.8666,0.91,16863,0
+DEVS.US,D,20260212,000000,0.876,0.9099,0.82,0.8519,33947,0
+DEVS.US,D,20260213,000000,0.8515,0.8519,0.830101,0.85,13188,0
+DEVS.US,D,20260217,000000,0.85,0.876,0.8345,0.8385,23938,0
+DEVS.US,D,20260218,000000,0.85,0.85,0.8202,0.845,14286,0
diff --git a/daily/us/nasdaq stocks/1/dki.us.txt b/daily/us/nasdaq stocks/1/dki.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9aa3fbd3d02426003e48c8aa761160f0dda9bc57
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dki.us.txt	
@@ -0,0 +1,134 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DKI.US,D,20250808,000000,8.8,15,4.9,5.48,1994996,0
+DKI.US,D,20250811,000000,4.26,4.79,3.7,3.92,896545,0
+DKI.US,D,20250812,000000,3.89,4.29,3.54,4,356694,0
+DKI.US,D,20250813,000000,3.88,4.3099,3.6,3.61,427536,0
+DKI.US,D,20250814,000000,3.61,3.948,3.6,3.88,628724,0
+DKI.US,D,20250815,000000,3.9,4.01,3.76,3.76,76487,0
+DKI.US,D,20250818,000000,3.8,3.85,3.65,3.67,435496,0
+DKI.US,D,20250819,000000,3.75,3.75,3.4,3.51,289157,0
+DKI.US,D,20250820,000000,3.61,3.6716,3.36,3.625,319059,0
+DKI.US,D,20250821,000000,3.59,4.5,3.56,4.5,340178,0
+DKI.US,D,20250822,000000,4.33,5.2499,4.31,5.08,265973,0
+DKI.US,D,20250825,000000,5.44,7.87,5.2,7.49,823271,0
+DKI.US,D,20250826,000000,7.34,7.6695,4.3438,6.08,332565,0
+DKI.US,D,20250827,000000,6.13,7.83,6.13,7.26,308389,0
+DKI.US,D,20250828,000000,6.99,7.45,6.6006,6.81,348500,0
+DKI.US,D,20250829,000000,6.73,8.1,6.6025,7.87,347271,0
+DKI.US,D,20250902,000000,7.99,8.75,7,7.34,361134,0
+DKI.US,D,20250903,000000,7.45,8.0499,5.22,5.89,413854,0
+DKI.US,D,20250904,000000,5.73,6.0262,4.51,4.51,401444,0
+DKI.US,D,20250905,000000,4.6,5.515,4.6,4.8,523876,0
+DKI.US,D,20250908,000000,4.53,5.2,4,4.99,332889,0
+DKI.US,D,20250909,000000,4.9,5.67,4.89,5.16,320990,0
+DKI.US,D,20250910,000000,5.4999,6.32,5.2018,5.35,316617,0
+DKI.US,D,20250911,000000,5.23,7.04,5.23,6.24,500075,0
+DKI.US,D,20250912,000000,6.92,7.21,5.65,7.09,454002,0
+DKI.US,D,20250915,000000,6.99,8.35,6.4971,8.3,576209,0
+DKI.US,D,20250916,000000,7.9,8.75,7.9,8.01,275597,0
+DKI.US,D,20250917,000000,7.9,8.55,7.3404,7.9,1064851,0
+DKI.US,D,20250918,000000,7.64,8.2,7.41,7.99,632116,0
+DKI.US,D,20250919,000000,8.28,8.28,7.38,7.9,1517345,0
+DKI.US,D,20250922,000000,7.43,7.77,6.5,6.73,1380896,0
+DKI.US,D,20250923,000000,6.52,7.375,6.52,6.9,1862714,0
+DKI.US,D,20250924,000000,6.56,7.49,6.56,7.37,1422749,0
+DKI.US,D,20250925,000000,7.3,9.6667,7.175,9.2,837582,0
+DKI.US,D,20250926,000000,8.83,11.8,8.83,11.6,1436152,0
+DKI.US,D,20250929,000000,11.37,11.55,10,10.5,813643,0
+DKI.US,D,20250930,000000,10.43,11.59,1.25,1.29,16295203,0
+DKI.US,D,20251001,000000,1.04,1.17,0.8001,0.96,5808871,0
+DKI.US,D,20251002,000000,1.23,1.25,1,1,23289958,0
+DKI.US,D,20251003,000000,1.16,1.16,1,1.07,3689854,0
+DKI.US,D,20251006,000000,1.01,1.03,1,1,1104945,0
+DKI.US,D,20251007,000000,0.89,0.9288,0.858,0.8772,1379490,0
+DKI.US,D,20251008,000000,0.87,0.873,0.8125,0.8562,619479,0
+DKI.US,D,20251009,000000,0.819,0.8508,0.812,0.812,677587,0
+DKI.US,D,20251010,000000,0.87,0.87,0.74,0.7445,699261,0
+DKI.US,D,20251013,000000,0.75,0.78,0.7262,0.78,345545,0
+DKI.US,D,20251014,000000,0.77,0.8299,0.7536,0.8115,288159,0
+DKI.US,D,20251015,000000,0.8301,0.8786,0.8115,0.8786,321548,0
+DKI.US,D,20251016,000000,0.8212,0.8743,0.8,0.8099,160471,0
+DKI.US,D,20251017,000000,0.75,0.8085,0.7466,0.747,238981,0
+DKI.US,D,20251020,000000,0.75,0.769,0.7216,0.7595,149499,0
+DKI.US,D,20251021,000000,0.7146,0.7583,0.69,0.7271,213040,0
+DKI.US,D,20251022,000000,0.725,0.727,0.6533,0.672,294307,0
+DKI.US,D,20251023,000000,0.68,0.72,0.68,0.6994,160930,0
+DKI.US,D,20251024,000000,0.67,0.71,0.67,0.671,135111,0
+DKI.US,D,20251027,000000,0.71,0.71,0.6425,0.6635,127386,0
+DKI.US,D,20251028,000000,0.6293,0.66,0.601,0.6578,586825,0
+DKI.US,D,20251029,000000,0.66,0.7447,0.65,0.699,453091,0
+DKI.US,D,20251030,000000,0.6705,0.680001,0.6224,0.63,254549,0
+DKI.US,D,20251031,000000,0.61,0.643,0.61,0.6173,118455,0
+DKI.US,D,20251103,000000,0.6,0.6291,0.582,0.5877,223374,0
+DKI.US,D,20251104,000000,0.54,0.5706,0.49,0.526,411417,0
+DKI.US,D,20251105,000000,0.51,0.5414,0.51,0.5347,190014,0
+DKI.US,D,20251106,000000,0.5488,0.5488,0.4902,0.497,170563,0
+DKI.US,D,20251107,000000,0.49,0.50065,0.4446,0.4995,247577,0
+DKI.US,D,20251110,000000,0.4994,0.4994,0.4609,0.4654,46271,0
+DKI.US,D,20251111,000000,0.45,0.51,0.45,0.505,124772,0
+DKI.US,D,20251112,000000,0.5,0.5014,0.47,0.497,91294,0
+DKI.US,D,20251113,000000,0.479,0.497,0.463,0.473,202653,0
+DKI.US,D,20251114,000000,0.4588,0.47,0.4407,0.449,158802,0
+DKI.US,D,20251117,000000,0.47,0.47,0.4275,0.431,217278,0
+DKI.US,D,20251118,000000,0.43,0.45,0.43,0.44,272561,0
+DKI.US,D,20251119,000000,0.4274,0.46,0.41,0.4223,120924,0
+DKI.US,D,20251120,000000,0.448,0.45,0.374,0.4058,219413,0
+DKI.US,D,20251121,000000,0.4,0.4053,0.3877,0.3882,114044,0
+DKI.US,D,20251124,000000,0.386,0.398765,0.384,0.3906,130043,0
+DKI.US,D,20251125,000000,0.3791,0.4971,0.3791,0.44,466586,0
+DKI.US,D,20251126,000000,0.451,0.4799,0.44,0.454,198559,0
+DKI.US,D,20251128,000000,0.47,0.47,0.451534,0.464,47029,0
+DKI.US,D,20251201,000000,0.4311,0.46,0.4311,0.4567,40553,0
+DKI.US,D,20251202,000000,0.45,0.4511,0.41,0.4112,63980,0
+DKI.US,D,20251203,000000,0.41,0.4113,0.4054,0.40905,56280,0
+DKI.US,D,20251204,000000,0.3961,0.4194,0.396,0.4184,101556,0
+DKI.US,D,20251205,000000,0.4101,0.439,0.4098,0.4201,86704,0
+DKI.US,D,20251208,000000,0.4122,0.45,0.4122,0.4461,91712,0
+DKI.US,D,20251209,000000,0.452,0.452,0.423,0.4324,36461,0
+DKI.US,D,20251210,000000,0.427,0.44,0.42,0.44,68590,0
+DKI.US,D,20251211,000000,0.4285,0.44,0.4228,0.43,30144,0
+DKI.US,D,20251212,000000,0.4306,0.45,0.422,0.429,67203,0
+DKI.US,D,20251215,000000,0.435,0.435,0.39,0.4032,116397,0
+DKI.US,D,20251216,000000,0.4089,0.4089,0.371,0.372501,71012,0
+DKI.US,D,20251217,000000,0.3725,0.3725,0.37,0.3725,29853,0
+DKI.US,D,20251218,000000,0.379,0.379,0.373,0.378,41864,0
+DKI.US,D,20251219,000000,0.389,0.39,0.3801,0.3828,81067,0
+DKI.US,D,20251222,000000,0.407,0.407,0.34,0.36,206564,0
+DKI.US,D,20251223,000000,0.345,0.36,0.34,0.3446,87443,0
+DKI.US,D,20251224,000000,0.34,0.34,0.31,0.3168,143975,0
+DKI.US,D,20251226,000000,0.3046,0.4098,0.3046,0.35135,481482,0
+DKI.US,D,20251229,000000,0.3279,0.415,0.3244,0.4018,348551,0
+DKI.US,D,20251230,000000,0.4001,0.4001,0.3574,0.3683,141847,0
+DKI.US,D,20251231,000000,0.38,0.39,0.315,0.316,190026,0
+DKI.US,D,20260102,000000,0.3151,0.3604,0.3151,0.349,152096,0
+DKI.US,D,20260105,000000,0.35,0.3854,0.35,0.379,160293,0
+DKI.US,D,20260106,000000,0.3894,0.3952,0.38,0.382,48859,0
+DKI.US,D,20260107,000000,0.3711,0.388348,0.3711,0.3811,16327,0
+DKI.US,D,20260108,000000,0.3711,0.3989,0.37,0.3989,39221,0
+DKI.US,D,20260109,000000,0.399,0.3992,0.38168,0.39,46409,0
+DKI.US,D,20260112,000000,0.3896,0.48,0.3896,0.43801,644718,0
+DKI.US,D,20260113,000000,0.4185,0.445,0.403,0.41,102519,0
+DKI.US,D,20260114,000000,0.437,0.44,0.4,0.4079,51190,0
+DKI.US,D,20260115,000000,0.405,0.44,0.375,0.3753,130180,0
+DKI.US,D,20260116,000000,0.3799,0.3898,0.32,0.3494,108431,0
+DKI.US,D,20260120,000000,0.3455,0.3708,0.32,0.340001,53666,0
+DKI.US,D,20260121,000000,0.3302,0.38,0.3302,0.34,97000,0
+DKI.US,D,20260122,000000,0.352,0.395,0.3439,0.394,179755,0
+DKI.US,D,20260123,000000,0.387,0.4,0.371,0.3851,55016,0
+DKI.US,D,20260126,000000,0.3875,0.4,0.38501,0.388,63889,0
+DKI.US,D,20260127,000000,0.4,0.4,0.371,0.3804,128740,0
+DKI.US,D,20260128,000000,0.399,0.399,0.3651,0.38,30024,0
+DKI.US,D,20260129,000000,0.385,0.395,0.3601,0.3609,42463,0
+DKI.US,D,20260130,000000,0.3566,0.39,0.3224,0.333,57993798,0
+DKI.US,D,20260202,000000,1.18,1.19,0.6202,0.95,212589780,0
+DKI.US,D,20260203,000000,0.7311,0.74,0.605,0.6799,6549153,0
+DKI.US,D,20260204,000000,0.6,0.6499,0.5645,0.60195,1633933,0
+DKI.US,D,20260205,000000,0.6113,0.6552,0.602,0.635,648100,0
+DKI.US,D,20260206,000000,0.6,0.62,0.545,0.594,474618,0
+DKI.US,D,20260209,000000,0.6029,0.6587,0.6029,0.6215,364696,0
+DKI.US,D,20260210,000000,0.6045,0.6078,0.55,0.5734,264961,0
+DKI.US,D,20260211,000000,0.5562,0.5695,0.4561,0.4561,273320,0
+DKI.US,D,20260212,000000,0.4511,0.48,0.4511,0.462069,147790,0
+DKI.US,D,20260213,000000,0.4492,0.486499,0.41,0.43,185775,0
+DKI.US,D,20260217,000000,0.461,0.77,0.35,0.409,7033763,0
+DKI.US,D,20260218,000000,0.3928,0.4349,0.3928,0.4252,443230,0
diff --git a/daily/us/nasdaq stocks/1/dmaau.us.txt b/daily/us/nasdaq stocks/1/dmaau.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad91d9c25110dab638b5dcc31ab9116b4e7c7814
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dmaau.us.txt	
@@ -0,0 +1,152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DMAAU.US,D,20250128,000000,10.01,10.02,10,10,11080442,0
+DMAAU.US,D,20250129,000000,10,10.01,10,10,1443130,0
+DMAAU.US,D,20250130,000000,10,10.02,10,10.02,601410,0
+DMAAU.US,D,20250131,000000,10.0195,10.02,10.01,10.015,47620,0
+DMAAU.US,D,20250203,000000,10.01,10.03,10.01,10.02,70789,0
+DMAAU.US,D,20250204,000000,10.03,10.03,10.01,10.03,48416,0
+DMAAU.US,D,20250205,000000,10.02,10.03,10.02,10.025,6536,0
+DMAAU.US,D,20250206,000000,10.01,10.04,10.01,10.03,78802,0
+DMAAU.US,D,20250207,000000,10.03,10.04,10.025,10.04,112246,0
+DMAAU.US,D,20250210,000000,10.04,10.05,10.02,10.04,15308,0
+DMAAU.US,D,20250211,000000,10.05,10.12,10.04,10.07,321079,0
+DMAAU.US,D,20250212,000000,10.05,10.066,10.05,10.066,397,0
+DMAAU.US,D,20250213,000000,10.07,10.08,10.06,10.0703,457869,0
+DMAAU.US,D,20250214,000000,10.075,10.09,10.075,10.08,58921,0
+DMAAU.US,D,20250218,000000,10.075,10.0852,10.06,10.06,17151,0
+DMAAU.US,D,20250219,000000,10.06,10.09,10.06,10.08,5249,0
+DMAAU.US,D,20250220,000000,10.09,10.09,10.08,10.08,3842,0
+DMAAU.US,D,20250221,000000,10.1,10.13,10.1,10.1,13308,0
+DMAAU.US,D,20250224,000000,10.1,10.82,10.1,10.115,81040,0
+DMAAU.US,D,20250225,000000,10.095,10.12,10.0806,10.11,83013,0
+DMAAU.US,D,20250226,000000,10.11,10.11,10.1049,10.1099,13454,0
+DMAAU.US,D,20250227,000000,10.11,10.11,10.11,10.11,151976,0
+DMAAU.US,D,20250228,000000,10.12,10.2,10.115,10.2,6984,0
+DMAAU.US,D,20250304,000000,10.1019,10.115,10.1,10.115,2263,0
+DMAAU.US,D,20250305,000000,10,10.5,10,10.11,7153,0
+DMAAU.US,D,20250306,000000,10.12,10.15,10.12,10.1306,14333,0
+DMAAU.US,D,20250307,000000,10.12,10.2,10.11,10.13,4710,0
+DMAAU.US,D,20250310,000000,10.15,10.15,10.08,10.1,17000,0
+DMAAU.US,D,20250311,000000,10.1088,10.11,10.1,10.1,1508,0
+DMAAU.US,D,20250312,000000,10.11,10.15,10.08,10.14,62169,0
+DMAAU.US,D,20250313,000000,10.12,10.12,10.1,10.105,1023,0
+DMAAU.US,D,20250314,000000,10.115,10.15,10.09,10.14,400,0
+DMAAU.US,D,20250317,000000,10.09,10.14,10.09,10.11,9297,0
+DMAAU.US,D,20250318,000000,10.18,10.18,10.09,10.1,822,0
+DMAAU.US,D,20250319,000000,10.18,10.18,10.11,10.11,226,0
+DMAAU.US,D,20250320,000000,10.11,10.1276,10.1,10.1276,302,0
+DMAAU.US,D,20250325,000000,10.11,10.17,10.11,10.17,451,0
+DMAAU.US,D,20250326,000000,10.1,10.17,10.1,10.17,556,0
+DMAAU.US,D,20250327,000000,10.12,10.17,10.12,10.17,474,0
+DMAAU.US,D,20250328,000000,10.12,10.17,10.12,10.12,476,0
+DMAAU.US,D,20250331,000000,10.17,10.17,10.12,10.17,1527,0
+DMAAU.US,D,20250401,000000,10.2,10.2,10.12,10.12,4788,0
+DMAAU.US,D,20250402,000000,10.17,10.17,10.12,10.14,2621,0
+DMAAU.US,D,20250403,000000,10.17,10.17,10.12,10.12,43242,0
+DMAAU.US,D,20250404,000000,10.2,10.2,10.12,10.13,1516,0
+DMAAU.US,D,20250407,000000,10.12,10.13,10.12,10.12,91820,0
+DMAAU.US,D,20250408,000000,10.2,10.2,10.13,10.14,12232,0
+DMAAU.US,D,20250409,000000,10.13,10.138,10.12,10.13,17070,0
+DMAAU.US,D,20250410,000000,10.1389,10.14,10.13,10.14,2354,0
+DMAAU.US,D,20250411,000000,10.13,10.14,10.13,10.14,100984,0
+DMAAU.US,D,20250415,000000,10.15,10.15,10.15,10.15,100,0
+DMAAU.US,D,20250416,000000,10.1577,10.16,10.14,10.14,1957,0
+DMAAU.US,D,20250417,000000,10.16,10.16,10.16,10.16,277,0
+DMAAU.US,D,20250421,000000,10,10.1601,10,10.1601,2027,0
+DMAAU.US,D,20250422,000000,10.1594,10.16,10.1512,10.16,502,0
+DMAAU.US,D,20250423,000000,10.1513,10.16,10.1513,10.16,202,0
+DMAAU.US,D,20250424,000000,10.1594,10.16,10.155,10.16,1250,0
+DMAAU.US,D,20250425,000000,10,10.18,10,10.1701,47753,0
+DMAAU.US,D,20250428,000000,10.17,10.22,10.1649,10.17,76363,0
+DMAAU.US,D,20250429,000000,10.171,10.21,10.17,10.21,14879,0
+DMAAU.US,D,20250430,000000,10.19,10.21,10.19,10.1923,7366,0
+DMAAU.US,D,20250501,000000,10.19,10.1901,10.19,10.19,721,0
+DMAAU.US,D,20250502,000000,10.18,10.18,10.18,10.18,260,0
+DMAAU.US,D,20250505,000000,10.21,10.21,10.19,10.2,2054,0
+DMAAU.US,D,20250506,000000,10.21,10.22,10.2,10.2106,6828,0
+DMAAU.US,D,20250507,000000,10.2,10.2106,10.2,10.2106,2420,0
+DMAAU.US,D,20250508,000000,10.21,10.23,10.21,10.21,12920,0
+DMAAU.US,D,20250509,000000,10.21,10.21,10.21,10.21,257,0
+DMAAU.US,D,20250512,000000,10.25,10.25,10.21,10.21,903,0
+DMAAU.US,D,20250513,000000,10.24,10.24,10.22,10.23,332,0
+DMAAU.US,D,20250514,000000,10.22,10.25,10.22,10.22,2231,0
+DMAAU.US,D,20250515,000000,10.25,10.25,10.25,10.25,490,0
+DMAAU.US,D,20250523,000000,10.45,10.5,10.25,10.25,1011,0
+DMAAU.US,D,20250527,000000,10.26,10.3,10.26,10.3,471,0
+DMAAU.US,D,20250602,000000,10.3032,10.5,10.3032,10.5,853,0
+DMAAU.US,D,20250604,000000,10.27,10.39,10.27,10.28,1005,0
+DMAAU.US,D,20250605,000000,10.39,10.39,10.28,10.28,446,0
+DMAAU.US,D,20250606,000000,10.32,10.32,10.29,10.29,960,0
+DMAAU.US,D,20250609,000000,10.395,10.395,10.29,10.29,1215,0
+DMAAU.US,D,20250611,000000,10.37,10.37,10.29,10.29,9971,0
+DMAAU.US,D,20250612,000000,10.42,10.45,10.29,10.29,1151,0
+DMAAU.US,D,20250613,000000,10.2901,10.2901,10.29,10.29,649,0
+DMAAU.US,D,20250616,000000,10.29,10.37,10.29,10.37,1668,0
+DMAAU.US,D,20250617,000000,10.29,10.43,10.29,10.43,630,0
+DMAAU.US,D,20250618,000000,10.29,10.44,10.29,10.44,26641,0
+DMAAU.US,D,20250620,000000,10.31,10.44,10.31,10.32,1406,0
+DMAAU.US,D,20250623,000000,10.31,10.375,10.31,10.31,850,0
+DMAAU.US,D,20250625,000000,10.44,10.5,10.31,10.4,1617,0
+DMAAU.US,D,20250626,000000,10.32,10.32,10.32,10.32,120,0
+DMAAU.US,D,20250627,000000,10.32,10.4,10.32,10.4,373,0
+DMAAU.US,D,20250630,000000,10.32,10.4,10.32,10.32,466,0
+DMAAU.US,D,20250701,000000,10.38,10.38,10.38,10.38,338,0
+DMAAU.US,D,20250702,000000,10.41,10.41,10.32,10.39,1423,0
+DMAAU.US,D,20250703,000000,10.32,10.32,10.32,10.32,292,0
+DMAAU.US,D,20250707,000000,10.355,10.382,10.355,10.382,295,0
+DMAAU.US,D,20250709,000000,10.3,10.393,10.3,10.39,410,0
+DMAAU.US,D,20250714,000000,10.4,10.4,10.31,10.39,2130,0
+DMAAU.US,D,20250715,000000,10.38,10.39,10.38,10.39,594,0
+DMAAU.US,D,20250717,000000,10.35,10.3872,10.35,10.37,1555,0
+DMAAU.US,D,20250721,000000,10.3582,10.42,10.3582,10.4,5525,0
+DMAAU.US,D,20250722,000000,10.412,10.5,10.3829,10.4401,3620,0
+DMAAU.US,D,20250723,000000,10.5,10.5,10.5,10.5,398,0
+DMAAU.US,D,20250724,000000,10.5,10.5,10.5,10.5,2405,0
+DMAAU.US,D,20250728,000000,10.45,10.4505,10.44,10.44,7812,0
+DMAAU.US,D,20250729,000000,10.55,10.55,10.55,10.55,209,0
+DMAAU.US,D,20250730,000000,10.45,10.6043,10.44,10.58,1287,0
+DMAAU.US,D,20250804,000000,10.42,10.58,10.42,10.58,406,0
+DMAAU.US,D,20250805,000000,10.4,10.6,10.4,10.6,599,0
+DMAAU.US,D,20250806,000000,10.41,10.6,10.4,10.6,974,0
+DMAAU.US,D,20250807,000000,10.4,10.54,10.4,10.54,597,0
+DMAAU.US,D,20250811,000000,10.4,10.6,10.4,10.6,327,0
+DMAAU.US,D,20250821,000000,10.5,10.5,10.5,10.5,500,0
+DMAAU.US,D,20250822,000000,10.6,10.6,10.6,10.6,4500,0
+DMAAU.US,D,20250916,000000,10.4,10.5825,10.36,10.56,4921,0
+DMAAU.US,D,20250922,000000,10.4,10.4,10.37,10.3701,1544,0
+DMAAU.US,D,20250923,000000,10.59,10.59,10.59,10.59,132,0
+DMAAU.US,D,20250925,000000,10.41,10.41,10.4,10.4,621,0
+DMAAU.US,D,20250930,000000,10.4,10.4,10.4,10.4,382,0
+DMAAU.US,D,20251006,000000,10.45,10.45,10.45,10.45,1455,0
+DMAAU.US,D,20251007,000000,10.6,10.6,10.6,10.6,290,0
+DMAAU.US,D,20251008,000000,10.543,10.578,10.5381,10.54,3027,0
+DMAAU.US,D,20251009,000000,10.6,10.6,10.6,10.6,1530,0
+DMAAU.US,D,20251010,000000,10.54,10.5401,10.5,10.5182,1146,0
+DMAAU.US,D,20251013,000000,10.5,10.5,10.5,10.5,921,0
+DMAAU.US,D,20251020,000000,10.48,10.515,10.48,10.48,3785,0
+DMAAU.US,D,20251021,000000,10.48,10.5,10.48,10.5,2440,0
+DMAAU.US,D,20251022,000000,10.48,10.55,10.46,10.46,16800,0
+DMAAU.US,D,20251023,000000,10.46,10.46,10.46,10.46,205,0
+DMAAU.US,D,20251024,000000,10.45,10.45,10.45,10.45,4665,0
+DMAAU.US,D,20251027,000000,10.4862,10.4862,10.4862,10.4862,499,0
+DMAAU.US,D,20251028,000000,10.48,10.48,10.48,10.48,2692,0
+DMAAU.US,D,20251031,000000,10.47,10.52,10.45,10.48,20944,0
+DMAAU.US,D,20251103,000000,10.52,10.58,10.52,10.58,754,0
+DMAAU.US,D,20251106,000000,10.59,10.59,10.59,10.59,1006,0
+DMAAU.US,D,20251110,000000,10.54,10.55,10.54,10.54,1405,0
+DMAAU.US,D,20251112,000000,10.49,10.4901,10.49,10.4901,2000,0
+DMAAU.US,D,20251201,000000,10.48,10.48,10.48,10.48,151,0
+DMAAU.US,D,20251202,000000,10.48,10.48,10.4,10.4,8688,0
+DMAAU.US,D,20251208,000000,10.4,10.47,10.3,10.47,2776,0
+DMAAU.US,D,20251210,000000,10.55,10.55,10.55,10.55,910,0
+DMAAU.US,D,20251215,000000,10.49,10.49,10.49,10.49,105,0
+DMAAU.US,D,20251222,000000,10.49,10.49,10.46,10.47,1787,0
+DMAAU.US,D,20251223,000000,10.43,10.5,10.43,10.5,4948,0
+DMAAU.US,D,20251226,000000,10.45,10.45,10.43,10.43,2319,0
+DMAAU.US,D,20251230,000000,10.49,10.49,10.49,10.49,1900,0
+DMAAU.US,D,20260105,000000,10.51,10.51,10.47,10.5,33821,0
+DMAAU.US,D,20260108,000000,10.52,10.52,10.52,10.52,814,0
+DMAAU.US,D,20260114,000000,10.52,10.53,10.5,10.5,32800,0
+DMAAU.US,D,20260121,000000,10.55,10.55,10.55,10.55,1287,0
+DMAAU.US,D,20260127,000000,10.55,10.5501,10.55,10.5501,286,0
+DMAAU.US,D,20260129,000000,10.55,10.5501,10.55,10.5501,608,0
diff --git a/daily/us/nasdaq stocks/1/dtss.us.txt b/daily/us/nasdaq stocks/1/dtss.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..93638ee54ac3ac5f09061c99c7a13ce548b52116
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dtss.us.txt	
@@ -0,0 +1,1792 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DTSS.US,D,20181219,000000,61.5,64.5,58.5,58.5,6061.6666696975,0
+DTSS.US,D,20181220,000000,63.75,63.75,61.5,61.5,1360.666667347,0
+DTSS.US,D,20181221,000000,61.5,64.9755,61.5,61.5,626.6000003133,0
+DTSS.US,D,20181224,000000,63,63,61.65,61.8915,355.4666668444,0
+DTSS.US,D,20181226,000000,61.65,63,61.5,62.94,669.7333336682,0
+DTSS.US,D,20181227,000000,67.35,67.35,63.6,63.75,187.4666667604,0
+DTSS.US,D,20181228,000000,61.65,61.65,61.5,61.5,64.9333333658,0
+DTSS.US,D,20181231,000000,61.65,61.65,60.75,60.75,530.666666932,0
+DTSS.US,D,20190102,000000,61.8075,61.8075,60.9,61.5,151.9333334093,0
+DTSS.US,D,20190103,000000,60.75,60.75,50.1,54.0015,542.2666669378,0
+DTSS.US,D,20190104,000000,54.15,54.15,48.765,53.9985,199.2666667663,0
+DTSS.US,D,20190107,000000,53.2095,56.25,50.415,50.415,334.6000001673,0
+DTSS.US,D,20190108,000000,57,57,57,57,146.66666674,0
+DTSS.US,D,20190109,000000,55.5,56.9835,55.5,56.7,333.7333335002,0
+DTSS.US,D,20190110,000000,57.75,61.35,57.75,61.35,242.2000001211,0
+DTSS.US,D,20190111,000000,61.35,61.4835,61.35,61.4625,40.3333333535,0
+DTSS.US,D,20190114,000000,59.85,61.5,57.75,61.4595,346.8666668401,0
+DTSS.US,D,20190115,000000,61.2,61.5,56.25,59.1,603.0666669682,0
+DTSS.US,D,20190116,000000,61.05,61.05,54.0015,57.3,223.4000001117,0
+DTSS.US,D,20190117,000000,58.5,58.5,58.3095,58.3125,187.7333334272,0
+DTSS.US,D,20190118,000000,58.35,58.35,50.1,53.1,164.5333334156,0
+DTSS.US,D,20190122,000000,55.8015,55.8015,53.4,53.4,73.8666667036,0
+DTSS.US,D,20190123,000000,44.85,57.75,44.85,57.75,299.0000001495,0
+DTSS.US,D,20190124,000000,52.5,57.75,45.825,49.5,613.2000003066,0
+DTSS.US,D,20190125,000000,54,54,52.5,53.85,300.6000001503,0
+DTSS.US,D,20190129,000000,56.55,57.75,56.55,57.5025,256.8666667951,0
+DTSS.US,D,20190131,000000,56.25,56.25,50.25,56.1,178.7333334227,0
+DTSS.US,D,20190201,000000,46.35,54.3,46.35,49.95,369.6666668515,0
+DTSS.US,D,20190204,000000,49.941,49.941,49.941,49.941,14.8666666741,0
+DTSS.US,D,20190205,000000,49.95,49.95,46.8,49.35,928.000000464,0
+DTSS.US,D,20190206,000000,50.1,57,49.98,56.7255,1056.9333338618,0
+DTSS.US,D,20190207,000000,52.5,56.1,52.5,56.1,205.2666667693,0
+DTSS.US,D,20190208,000000,52.5,57,52.5,57,164.0666667487,0
+DTSS.US,D,20190211,000000,52.5015,52.5015,51.075,51.075,140.00000007,0
+DTSS.US,D,20190212,000000,56.7225,57,56.7225,57,90.000000045,0
+DTSS.US,D,20190213,000000,56.25,56.25,52.5,56.25,306.2666668198,0
+DTSS.US,D,20190214,000000,56.802,57,56.25,56.25,90.2000000451,0
+DTSS.US,D,20190215,000000,52.65,53.25,51,53.1,158.3333334125,0
+DTSS.US,D,20190219,000000,51.6,55.2,51.6,55.2,94.000000047,0
+DTSS.US,D,20190220,000000,51.6,66.75,51.6,65.2485,4311.8666688226,0
+DTSS.US,D,20190221,000000,65.25,65.25,49.8,54.3,5357.5333360121,0
+DTSS.US,D,20190222,000000,54,54,50.5515,51,330.8666668321,0
+DTSS.US,D,20190225,000000,49.5,51,49.35,49.65,1051.2000005256,0
+DTSS.US,D,20190226,000000,49.5015,50.241,45,49.35,854.5333337606,0
+DTSS.US,D,20190227,000000,49.8375,50.25,49.35,49.3635,415.9333335413,0
+DTSS.US,D,20190228,000000,49.05,50.25,45,45.45,681.4000003407,0
+DTSS.US,D,20190301,000000,49.2,49.4625,49.2,49.4535,60.0666666967,0
+DTSS.US,D,20190304,000000,50.25,50.25,45,48,1128.5333338976,0
+DTSS.US,D,20190305,000000,47.55,48.9,39.9,47.2335,218.8666667761,0
+DTSS.US,D,20190306,000000,47.0835,47.0835,47.0625,47.0625,17.2666666753,0
+DTSS.US,D,20190307,000000,44.85,48.75,44.85,48.45,282.4666668079,0
+DTSS.US,D,20190308,000000,45,46.5,43.95,46.5,212.666666773,0
+DTSS.US,D,20190311,000000,39.3,52.5,39.3,49.995,4257.8000021289,0
+DTSS.US,D,20190312,000000,50.7,60,49.0785,50.85,15191.866674263,0
+DTSS.US,D,20190313,000000,49.5,49.5,36.3,39.9,12745.86667304,0
+DTSS.US,D,20190314,000000,36.75,40.1835,36.75,39.5595,973.6666671535,0
+DTSS.US,D,20190315,000000,39.45,39.45,31.68,34.875,1920.4000009602,0
+DTSS.US,D,20190318,000000,33.9,35.7,33,35.7,658.3333336625,0
+DTSS.US,D,20190319,000000,35.55,35.6835,35.55,35.6835,116.8000000584,0
+DTSS.US,D,20190320,000000,34.5225,37.05,33.3,36.6,1246.4000006232,0
+DTSS.US,D,20190321,000000,34.2,37.5,34.191,36.7485,856.5333337616,0
+DTSS.US,D,20190322,000000,34.95,36.2745,31.95,34.65,286.5333334766,0
+DTSS.US,D,20190325,000000,33.6165,33.6165,31.65,32.9625,920.5333337936,0
+DTSS.US,D,20190326,000000,33.336,34.4985,31.209,32.7,4225.7333354462,0
+DTSS.US,D,20190327,000000,31.35,32.4,24.3,31.35,1013.0666671732,0
+DTSS.US,D,20190328,000000,30.012,32.25,30.012,31.638,760.7333337137,0
+DTSS.US,D,20190329,000000,32.1,32.1,30,32.031,322.8666668281,0
+DTSS.US,D,20190401,000000,32.8485,33,32.7,33,358.9333335128,0
+DTSS.US,D,20190402,000000,33,33,27.942,30.939,161.4666667474,0
+DTSS.US,D,20190403,000000,27.3,32.4,27.3,31.05,336.4000001682,0
+DTSS.US,D,20190404,000000,30.6015,32.55,30.6015,32.5455,622.7333336447,0
+DTSS.US,D,20190405,000000,32.4,32.4,28.95,32.25,143.0666667382,0
+DTSS.US,D,20190408,000000,31.5,32.1,31.5,32.0835,31.0000000155,0
+DTSS.US,D,20190409,000000,30,32.07,28.5015,31.8,376.2000001881,0
+DTSS.US,D,20190410,000000,32.25,32.25,32.25,32.25,6.8666666701,0
+DTSS.US,D,20190411,000000,32.7,47.1,31.776,39,11982.933339325,0
+DTSS.US,D,20190412,000000,34.5,36.882,27.45,33.45,1327.4000006637,0
+DTSS.US,D,20190415,000000,33.75,33.75,28.95,30.3,630.4666669819,0
+DTSS.US,D,20190416,000000,33.15,33.15,31.95,32.826,203.333333435,0
+DTSS.US,D,20190417,000000,31.8,33.6,28.809,33.45,381.1333335239,0
+DTSS.US,D,20190418,000000,27.4575,33.3,27.4575,31.2,762.8000003814,0
+DTSS.US,D,20190422,000000,32.7,33.75,31.2,32.7,134.000000067,0
+DTSS.US,D,20190423,000000,33.7125,33.7125,33.7125,33.7125,11.4666666724,0
+DTSS.US,D,20190424,000000,33.75,33.75,30.15,32.52,249.4666667914,0
+DTSS.US,D,20190425,000000,33,33,27.825,28.8,390.1333335284,0
+DTSS.US,D,20190426,000000,28.944,31.35,28.944,31.05,272.000000136,0
+DTSS.US,D,20190429,000000,30.75,31.8,27.738,30,349.0000001745,0
+DTSS.US,D,20190430,000000,29.7975,31.5,29.25,31.5,151.0666667422,0
+DTSS.US,D,20190501,000000,30,31.5,30,31.5,36.2666666848,0
+DTSS.US,D,20190502,000000,30.9,31.5,30.876,31.284,29.8000000149,0
+DTSS.US,D,20190503,000000,31.95,31.95,31.95,31.95,8.0666666707,0
+DTSS.US,D,20190506,000000,31.95,31.95,30.15,31.65,22.666666678,0
+DTSS.US,D,20190507,000000,31.65,31.65,29.715,29.715,40.666666687,0
+DTSS.US,D,20190508,000000,31.2,31.2,28.65,30,86.000000043,0
+DTSS.US,D,20190509,000000,28.2,31.56,28.2,30.9,177.4000000887,0
+DTSS.US,D,20190510,000000,29.55,30,29.55,29.985,360.7333335137,0
+DTSS.US,D,20190513,000000,28.2,29.7,28.2,29.55,407.6000002038,0
+DTSS.US,D,20190514,000000,29.6625,29.6625,29.6625,29.6625,7.333333337,0
+DTSS.US,D,20190516,000000,28.311,28.5,26.25,26.25,183.7333334252,0
+DTSS.US,D,20190517,000000,27.45,27.45,25.2015,25.2015,112.9333333898,0
+DTSS.US,D,20190520,000000,25.2,27.3135,25.2,27.15,86.5333333766,0
+DTSS.US,D,20190521,000000,26.85,29.25,26.85,29.1,123.1333333949,0
+DTSS.US,D,20190522,000000,26.2635,27.9,26.2635,27.75,102.9333333848,0
+DTSS.US,D,20190523,000000,28.65,28.65,28.65,28.65,14.0666666737,0
+DTSS.US,D,20190524,000000,28.95,28.95,28.95,28.95,13.33333334,0
+DTSS.US,D,20190528,000000,28.95,29.1,28.8,28.8,110.7333333887,0
+DTSS.US,D,20190529,000000,25.515,26.55,25.2,25.2,122.6000000613,0
+DTSS.US,D,20190530,000000,26.4,26.85,26.25,26.85,74.8000000374,0
+DTSS.US,D,20190531,000000,26.4,26.4,26.25,26.25,115.0000000575,0
+DTSS.US,D,20190603,000000,22.6125,25.4985,22.6125,24.9,149.333333408,0
+DTSS.US,D,20190604,000000,25.05,25.05,25.05,25.05,22.000000011,0
+DTSS.US,D,20190605,000000,22.95,23.7,22.5,23.2515,174.4666667539,0
+DTSS.US,D,20190606,000000,25.5,28.728,24.3,27.9,99.2666667163,0
+DTSS.US,D,20190607,000000,25.896,25.896,23.7015,24.45,470.9333335688,0
+DTSS.US,D,20190610,000000,23.25,24.1515,22.95,24.1515,597.0666669652,0
+DTSS.US,D,20190611,000000,28.4985,28.5,27.9,28.2,37.1333333519,0
+DTSS.US,D,20190612,000000,28.2,28.2,28.2,28.2,20.7333333437,0
+DTSS.US,D,20190614,000000,27.3,28.05,22.2,22.2,71.7333333692,0
+DTSS.US,D,20190619,000000,28.2,28.2,21.75,21.75,201.2666667673,0
+DTSS.US,D,20190620,000000,23.4,23.7,21.75,22.2375,207.333333437,0
+DTSS.US,D,20190621,000000,23.7,23.7,21.75,21.75,133.4666667334,0
+DTSS.US,D,20190624,000000,22.5,24.75,22.5,24.75,127.4000000637,0
+DTSS.US,D,20190625,000000,25.95,25.95,25.95,25.95,7.4000000037,0
+DTSS.US,D,20190628,000000,25.5,25.5,22.8225,24,61.2000000306,0
+DTSS.US,D,20190701,000000,19.5,19.5,19.5,19.5,14.3333333405,0
+DTSS.US,D,20190702,000000,21.75,25.5,19.5,19.8,756.0666670447,0
+DTSS.US,D,20190703,000000,19.8,22.875,19.65,19.905,414.3333335405,0
+DTSS.US,D,20190705,000000,20.898,20.898,19.5,19.5,103.2000000516,0
+DTSS.US,D,20190708,000000,19.5,19.5,19.5,19.5,11.1333333389,0
+DTSS.US,D,20190709,000000,19.5,20.55,18.6,18.6,45.6000000228,0
+DTSS.US,D,20190710,000000,20.1,20.7,18.3,18.3,81.0666667072,0
+DTSS.US,D,20190711,000000,20.1,20.7,17.25,19.8,283.6666668085,0
+DTSS.US,D,20190712,000000,19.65,20.325,18.45,20.1,162.2666667478,0
+DTSS.US,D,20190715,000000,18.0375,19.5,17.25,19.5,67.6666667005,0
+DTSS.US,D,20190717,000000,20.1,20.1,20.1,20.1,7.9333333373,0
+DTSS.US,D,20190718,000000,17.55,18.6,17.4,17.4,33.6666666835,0
+DTSS.US,D,20190719,000000,18.15,18.75,17.55,18.3,274.9333334708,0
+DTSS.US,D,20190722,000000,19.05,19.05,19.05,19.05,8.666666671,0
+DTSS.US,D,20190723,000000,17.7,19.95,17.7,19.95,136.8000000684,0
+DTSS.US,D,20190724,000000,19.0485,19.0485,19.0485,19.0485,13.0000000065,0
+DTSS.US,D,20190725,000000,21,21,20.142,20.25,47.8000000239,0
+DTSS.US,D,20190726,000000,17.487,17.487,17.487,17.487,27.4666666804,0
+DTSS.US,D,20190729,000000,17.2515,20.85,17.2515,20.625,354.7333335107,0
+DTSS.US,D,20190730,000000,17.4,20.85,17.25,19.7685,507.5333335871,0
+DTSS.US,D,20190731,000000,19.8,19.8,19.8,19.8,10.8666666721,0
+DTSS.US,D,20190801,000000,17.526,17.925,16.698,17.925,510.4000002552,0
+DTSS.US,D,20190802,000000,19.3515,19.3515,19.3515,19.3515,7.6000000038,0
+DTSS.US,D,20190805,000000,18.45,18.45,16.2,16.281,75.2000000376,0
+DTSS.US,D,20190806,000000,19.65,19.65,17.0355,17.0355,50.1333333584,0
+DTSS.US,D,20190807,000000,20.5485,20.5485,20.25,20.25,17.6666666755,0
+DTSS.US,D,20190808,000000,16.65,16.65,16.2,16.35,343.0000001715,0
+DTSS.US,D,20190809,000000,17.1,17.1,15.9,15.9,70.000000035,0
+DTSS.US,D,20190812,000000,16.95,18.9,12.5097,18.75,511.6000002558,0
+DTSS.US,D,20190813,000000,18.75,20.85,15,17.9985,486.4666669099,0
+DTSS.US,D,20190814,000000,15.3,18.45,14.6055,16.4985,666.666667,0
+DTSS.US,D,20190815,000000,16.5,18.6,15,16.8,3515.2666684243,0
+DTSS.US,D,20190816,000000,17.913,20.0895,15.3,15.75,7273.2000036366,0
+DTSS.US,D,20190819,000000,15,17.823,15,16.5,1084.1333338754,0
+DTSS.US,D,20190820,000000,16.05,16.05,14.25,15.2205,1413.2000007066,0
+DTSS.US,D,20190821,000000,15.5985,15.5985,13.65,14.6985,2092.2666677128,0
+DTSS.US,D,20190822,000000,15.75,15.9,14.523,15.75,1691.2666675123,0
+DTSS.US,D,20190823,000000,14.73,17.9955,14.73,17.25,4250.8000021254,0
+DTSS.US,D,20190826,000000,18.6,18.6,15.0015,16.5,8589.6000042948,0
+DTSS.US,D,20190827,000000,16.5315,16.5315,13.65,15,3449.0000017245,0
+DTSS.US,D,20190828,000000,14.322,16.5,14.25,16.05,3812.2666685728,0
+DTSS.US,D,20190829,000000,15.9675,15.9675,15,15.12,434.3333335505,0
+DTSS.US,D,20190830,000000,15,21.9,15,16.182,17346.133342006,0
+DTSS.US,D,20190903,000000,16.3335,16.3335,13.216,15.15,3967.2666686503,0
+DTSS.US,D,20190904,000000,15.1695,15.1815,14.5095,14.922,2531.2666679323,0
+DTSS.US,D,20190905,000000,14.55,15,14.253,14.85,1646.0666674897,0
+DTSS.US,D,20190906,000000,14.85,15,13.47,14.85,945.2000004726,0
+DTSS.US,D,20190909,000000,13.5246,15,13.5246,15,2840.1333347534,0
+DTSS.US,D,20190910,000000,13.8,15,13.8,15,3415.7333350412,0
+DTSS.US,D,20190911,000000,15.006,15.6,14.55,15.6,3828.7333352477,0
+DTSS.US,D,20190912,000000,15.6,16.2015,14.424,15.15,3155.4666682444,0
+DTSS.US,D,20190913,000000,15.8835,15.9,14.8515,15.7335,498.9333335828,0
+DTSS.US,D,20190916,000000,15.3,15.4485,15.15,15.4485,309.2000001546,0
+DTSS.US,D,20190917,000000,15.45,15.45,14.4015,14.85,1477.333334072,0
+DTSS.US,D,20190918,000000,15,15.855,14.1,15.2985,1740.666667537,0
+DTSS.US,D,20190919,000000,15.15,15.15,14.7015,15.15,162.9333334148,0
+DTSS.US,D,20190920,000000,14.415,15.333,14.1,15.333,2377.0000011885,0
+DTSS.US,D,20190923,000000,14.2545,15.228,12.312,15.15,1223.4000006117,0
+DTSS.US,D,20190924,000000,14.4,14.85,13.0618,14.85,3172.4666682529,0
+DTSS.US,D,20190925,000000,12.9675,14.2753,12.9675,14.2753,324.2666668288,0
+DTSS.US,D,20190926,000000,13.95,15.3,11.481,14.55,7743.7333372052,0
+DTSS.US,D,20190927,000000,14.6625,14.6625,12.9,14.025,1107.4666672204,0
+DTSS.US,D,20190930,000000,14.1141,14.211,13.53,14.1015,1651.4000008257,0
+DTSS.US,D,20191001,000000,14.4,14.4,12.48,13.2,488.4666669109,0
+DTSS.US,D,20191002,000000,13.8855,14.1,11.889,13.236,1640.2000008201,0
+DTSS.US,D,20191003,000000,13.05,13.05,12,12.6675,447.6666668905,0
+DTSS.US,D,20191004,000000,12.6675,13.302,12.15,12.75,802.8666670681,0
+DTSS.US,D,20191007,000000,13.104,13.746,12.7428,13.65,768.6000003843,0
+DTSS.US,D,20191008,000000,13.5721,13.5721,13.5,13.5,223.8000001119,0
+DTSS.US,D,20191009,000000,13.5,13.5,12.3,13.5,170.000000085,0
+DTSS.US,D,20191010,000000,12.9885,13.3899,12.3,12.915,875.4000004377,0
+DTSS.US,D,20191011,000000,13.05,13.5,12.45,13.5,1005.8000005029,0
+DTSS.US,D,20191014,000000,12.3615,13.3785,12.3615,13.3785,205.8666667696,0
+DTSS.US,D,20191015,000000,13.8,110.85,13.8,50.1,872481.13376957,0
+DTSS.US,D,20191016,000000,51,85.2,41.4,44.7,111942.1333893,0
+DTSS.US,D,20191017,000000,34.95,40.02,25.5,31.5,42231.200021116,0
+DTSS.US,D,20191018,000000,33.15,41.4,31.5,36.3,40147.866686741,0
+DTSS.US,D,20191021,000000,36.9,37.2495,30.75,34.95,10174.13333842,0
+DTSS.US,D,20191022,000000,33.9,33.9,30.45,30.6,4229.1333354479,0
+DTSS.US,D,20191023,000000,30.3,34.2,28.5,33.45,8161.8000040809,0
+DTSS.US,D,20191024,000000,33.3,34.5,30.75,31.05,3846.9333352568,0
+DTSS.US,D,20191025,000000,31.02,34.8,31.02,33.0075,5105.2666692193,0
+DTSS.US,D,20191028,000000,34.2,49.65,34.0305,37.935,46357.000023179,0
+DTSS.US,D,20191029,000000,37.95,45.75,37.35,39.6,24300.666678817,0
+DTSS.US,D,20191030,000000,39.3,42,37.5,39.15,6082.3333363745,0
+DTSS.US,D,20191031,000000,40.2,41.1,37.5,38.55,3388.2666683608,0
+DTSS.US,D,20191101,000000,38.55,43.125,37.5,40.95,5047.2000025236,0
+DTSS.US,D,20191104,000000,42.6,42.75,40.8,42.45,3616.666668475,0
+DTSS.US,D,20191105,000000,42,42.9,40.848,41.55,1425.6666673795,0
+DTSS.US,D,20191106,000000,42.15,42.15,40.8,41.004,1004.2000005021,0
+DTSS.US,D,20191107,000000,41.55,42,40.8,41.1,1839.333334253,0
+DTSS.US,D,20191108,000000,41.55,41.55,38.55,39.15,1408.4666673709,0
+DTSS.US,D,20191111,000000,39,39.144,33.9,35.4,2110.3333343885,0
+DTSS.US,D,20191112,000000,36.3465,36.714,35.25,36,820.4000004102,0
+DTSS.US,D,20191113,000000,35.7,35.7,26.823,29.694,4793.4666690634,0
+DTSS.US,D,20191114,000000,29.7,30.7695,27.45,30.45,981.4666671574,0
+DTSS.US,D,20191115,000000,29.715,29.9535,27,29.9535,589.1333336279,0
+DTSS.US,D,20191118,000000,31.35,31.35,29.55,30.213,335.9333335013,0
+DTSS.US,D,20191119,000000,27.114,29.55,27.114,29.25,377.4666668554,0
+DTSS.US,D,20191120,000000,29.1,29.991,27,28.29,2181.4666677574,0
+DTSS.US,D,20191121,000000,28.5,30.075,26.25,28.4775,933.8666671336,0
+DTSS.US,D,20191122,000000,27.339,27.8835,26.25,27.8835,486.8000002434,0
+DTSS.US,D,20191125,000000,26.25,27.522,25.5,27.3,546.8000002734,0
+DTSS.US,D,20191126,000000,26.55,28.8,25.65,28.3545,504.2666669188,0
+DTSS.US,D,20191127,000000,26.6325,28.7775,26.6325,28.7775,138.3333334025,0
+DTSS.US,D,20191129,000000,28.8,29.7015,28.5,28.5,1070.0666672017,0
+DTSS.US,D,20191202,000000,30,30,29.625,29.772,78.2000000391,0
+DTSS.US,D,20191203,000000,30,40.95,30,34.272,3632.6000018163,0
+DTSS.US,D,20191204,000000,34.5,36.2745,33,33,1625.8000008129,0
+DTSS.US,D,20191205,000000,33.45,36.45,33.201,34.35,286.4666668099,0
+DTSS.US,D,20191206,000000,35.1,35.1,34.5,35.1,246.3333334565,0
+DTSS.US,D,20191209,000000,35.1525,35.4,35.1,35.4,86.9333333768,0
+DTSS.US,D,20191210,000000,34.95,35.1,34.65,35.0295,415.0000002075,0
+DTSS.US,D,20191211,000000,34.5675,34.95,34.5,34.95,164.2000000821,0
+DTSS.US,D,20191212,000000,34.65,36.6,34.65,35.5545,174.0666667537,0
+DTSS.US,D,20191213,000000,36.3,37.4235,35.7,35.7,588.4000002942,0
+DTSS.US,D,20191216,000000,35.616,36.7395,35.4,35.403,704.5333336856,0
+DTSS.US,D,20191217,000000,35.4,35.925,35.4,35.7,280.8666668071,0
+DTSS.US,D,20191218,000000,35.925,35.9325,35.55,35.9325,422.7333335447,0
+DTSS.US,D,20191219,000000,36.3,36.3,35.7,35.7,366.4000001832,0
+DTSS.US,D,20191220,000000,37.35,38.1,35.25,36,2075.5333343711,0
+DTSS.US,D,20191223,000000,37.95,37.95,36.75,36.75,518.4000002592,0
+DTSS.US,D,20191224,000000,37.221,37.8,37.221,37.35,169.2666667513,0
+DTSS.US,D,20191226,000000,37.65,43.5,36.75,40.503,3204.2666682688,0
+DTSS.US,D,20191227,000000,42.75,46.35,40.65,46.1925,2229.2000011146,0
+DTSS.US,D,20191230,000000,49.2,52.107,45.3,46.125,3266.3333349665,0
+DTSS.US,D,20191231,000000,46.2,46.35,42.903,45.75,650.2000003251,0
+DTSS.US,D,20200102,000000,45.15,45.15,39,41.25,828.1333337474,0
+DTSS.US,D,20200103,000000,40.11,40.4985,37.5,40.4985,462.4000002312,0
+DTSS.US,D,20200106,000000,38.6775,38.9985,38.4,38.9985,268.8666668011,0
+DTSS.US,D,20200107,000000,37.05,37.05,34.35,35.7,982.4666671579,0
+DTSS.US,D,20200108,000000,35.403,36.3,34.65,36.2985,610.9333336388,0
+DTSS.US,D,20200109,000000,33.0015,35.1015,30.45,32.9865,1083.2666672083,0
+DTSS.US,D,20200110,000000,31.65,32.55,28.3815,29.7,703.0000003515,0
+DTSS.US,D,20200113,000000,29.85,31.3425,29.25,30.45,1286.4666673099,0
+DTSS.US,D,20200114,000000,31.8,32.0985,30.0135,31.428,228.8666667811,0
+DTSS.US,D,20200115,000000,31.65,32.7,31.65,31.95,708.9333336878,0
+DTSS.US,D,20200116,000000,32.16,33.525,32.1,32.1,1129.333333898,0
+DTSS.US,D,20200117,000000,31.2,31.2,30,30,988.6000004943,0
+DTSS.US,D,20200121,000000,32.1495,32.1495,30,30,335.0666668342,0
+DTSS.US,D,20200122,000000,31.2,31.2,29.7,29.7,278.8000001394,0
+DTSS.US,D,20200123,000000,30.3,30.3,29.25,29.3985,365.5333335161,0
+DTSS.US,D,20200124,000000,30,30.6,28.5,29.7,463.2000002316,0
+DTSS.US,D,20200127,000000,28.5,29.8485,28.5,29.0985,366.000000183,0
+DTSS.US,D,20200128,000000,29.274,29.5485,27,27.8985,394.4666668639,0
+DTSS.US,D,20200129,000000,29.25,29.85,27.15,27.9,270.8000001354,0
+DTSS.US,D,20200130,000000,29.8935,74.85,29.775,41.499,225580.80011279,0
+DTSS.US,D,20200131,000000,43.65,47.25,37.5,40.008,26387.333346527,0
+DTSS.US,D,20200203,000000,36.15,40.5,34.35,35.4,5386.7333360267,0
+DTSS.US,D,20200204,000000,33.9,36.75,33.3,33.75,3105.0000015525,0
+DTSS.US,D,20200205,000000,33.15,36.63,33,35.8845,3904.4000019522,0
+DTSS.US,D,20200206,000000,33.3,35.85,33.3,35.85,2720.8000013604,0
+DTSS.US,D,20200207,000000,35.7,42,35.7,38.7,4052.7333353597,0
+DTSS.US,D,20200210,000000,39.3,42.579,38.136,40.2,3980.0666686567,0
+DTSS.US,D,20200211,000000,42,42.45,38.25,39.3,2385.7333345262,0
+DTSS.US,D,20200212,000000,52.8,58.95,43.65,48,375855.20018793,0
+DTSS.US,D,20200213,000000,45.6,46.7055,43.65,45.45,20504.666676919,0
+DTSS.US,D,20200214,000000,45,45.9225,43.65,45,6834.2000034171,0
+DTSS.US,D,20200218,000000,42.45,48,42.3,46.05,3924.6000019623,0
+DTSS.US,D,20200219,000000,45.3,45.3,40.5,40.8,7331.7333369992,0
+DTSS.US,D,20200220,000000,40.5,43.3215,40.5,42.3,1581.4666674574,0
+DTSS.US,D,20200221,000000,41.4,42.15,40.593,41.25,448.9333335578,0
+DTSS.US,D,20200224,000000,40.5,42.4485,38.85,39.75,1941.2666676373,0
+DTSS.US,D,20200225,000000,39.15,40.3485,36,36,2358.4666678459,0
+DTSS.US,D,20200226,000000,35.85,38.6985,35.85,37.2,644.2000003221,0
+DTSS.US,D,20200227,000000,36.411,36.975,30.75,31.8,5294.9333359808,0
+DTSS.US,D,20200228,000000,30,43.2,30,35.7,24948.000012474,0
+DTSS.US,D,20200302,000000,33.75,38.616,32.8515,38.25,3892.2000019461,0
+DTSS.US,D,20200303,000000,38.25,38.25,33,33.15,4383.8666688586,0
+DTSS.US,D,20200304,000000,33.45,34.1985,32.25,33.165,1254.7333339607,0
+DTSS.US,D,20200305,000000,32.55,35.85,32.55,33.9,1914.3333342905,0
+DTSS.US,D,20200306,000000,33.3,37.326,33.3,35.25,1967.333334317,0
+DTSS.US,D,20200309,000000,36.3,36.3,34.65,35.625,1891.9333342793,0
+DTSS.US,D,20200310,000000,35.25,36.159,33.9,35.4,1567.8666674506,0
+DTSS.US,D,20200311,000000,33.9,34.3485,32.4,32.4,930.4666671319,0
+DTSS.US,D,20200312,000000,32.4,35.7,32.4,33.15,1102.666667218,0
+DTSS.US,D,20200313,000000,34.275,34.302,28.5,28.5,2065.1333343659,0
+DTSS.US,D,20200316,000000,29.25,29.25,27.738,28.95,637.2666669853,0
+DTSS.US,D,20200317,000000,27.9015,33,27.9,27.9,291.5333334791,0
+DTSS.US,D,20200318,000000,27.75,28.1895,22.8,24.15,589.7333336282,0
+DTSS.US,D,20200319,000000,23.85,23.85,20.25,22.35,724.7333336957,0
+DTSS.US,D,20200320,000000,22.35,26.7,22.35,26.7,682.7333336747,0
+DTSS.US,D,20200323,000000,26.1,28.3485,25.2,25.95,913.2666671233,0
+DTSS.US,D,20200324,000000,23.2515,28.2,23.2515,28.05,151.1333334089,0
+DTSS.US,D,20200325,000000,30.3,32.25,25.95,25.95,625.2000003126,0
+DTSS.US,D,20200326,000000,25.5,28.95,20.25,22.35,2121.5333343941,0
+DTSS.US,D,20200327,000000,28.05,28.4985,24.9,27.9,598.1333336324,0
+DTSS.US,D,20200330,000000,28.05,28.4595,26.25,28.05,863.8000004319,0
+DTSS.US,D,20200331,000000,29.2095,29.25,27.45,28.5,393.1333335299,0
+DTSS.US,D,20200401,000000,33.15,46.95,30,36,191037.93342885,0
+DTSS.US,D,20200402,000000,35.25,37.5,31.65,36,12611.000006305,0
+DTSS.US,D,20200403,000000,36,36,33.9,34.5,1623.6666674785,0
+DTSS.US,D,20200406,000000,34.5,36.6,33,35.5755,2204.0666677687,0
+DTSS.US,D,20200407,000000,34.35,36.6,33.075,36.6,2254.666667794,0
+DTSS.US,D,20200408,000000,35.25,36.15,33.75,35.25,1066.8666672001,0
+DTSS.US,D,20200409,000000,33.9,35.25,33.9,34.2,676.2000003381,0
+DTSS.US,D,20200413,000000,33.9105,34.2,33.1155,34.2,441.2000002206,0
+DTSS.US,D,20200414,000000,33.6,36.45,33.6,35.0715,969.333333818,0
+DTSS.US,D,20200415,000000,34.2,35.979,33.75,34.8,445.5333335561,0
+DTSS.US,D,20200416,000000,33.9015,35.55,33.9015,34.05,226.4666667799,0
+DTSS.US,D,20200417,000000,33.75,35.4,33.75,33.75,530.3333335985,0
+DTSS.US,D,20200420,000000,33.75,34.8,33.75,34.2,1037.5333338521,0
+DTSS.US,D,20200421,000000,34.65,34.8,31.6515,33.24,1287.5333339771,0
+DTSS.US,D,20200422,000000,32.6655,34.1415,32.4,32.4015,254.2000001271,0
+DTSS.US,D,20200423,000000,31.614,32.433,31.614,32.433,203.333333435,0
+DTSS.US,D,20200424,000000,32.5275,34.5,32.016,32.394,226.0666667797,0
+DTSS.US,D,20200427,000000,33,33,31.725,32.55,404.5333335356,0
+DTSS.US,D,20200428,000000,32.5635,33.75,32.55,32.55,218.000000109,0
+DTSS.US,D,20200429,000000,30.4515,32.9625,30.45,32.1,684.666667009,0
+DTSS.US,D,20200430,000000,31.2,33.75,31.2,32.1,786.6000003933,0
+DTSS.US,D,20200501,000000,32.7,32.7,30.6,30.915,179.2666667563,0
+DTSS.US,D,20200504,000000,32.025,33,32.025,33,23.333333345,0
+DTSS.US,D,20200505,000000,32.55,32.55,30,30,377.6666668555,0
+DTSS.US,D,20200506,000000,31.65,32.55,30.327,30.7215,197.2666667653,0
+DTSS.US,D,20200507,000000,30.45,30.45,28.2,28.65,884.666667109,0
+DTSS.US,D,20200508,000000,30,31.2,27.003,31.05,622.0666669777,0
+DTSS.US,D,20200511,000000,30.45,30.75,30.45,30.75,35.333333351,0
+DTSS.US,D,20200512,000000,31.8,31.8,30,30.6,195.5333334311,0
+DTSS.US,D,20200513,000000,29.4,29.4,27.3015,27.375,549.1333336079,0
+DTSS.US,D,20200514,000000,29.85,29.85,27.15,27.45,275.2000001376,0
+DTSS.US,D,20200515,000000,29.175,29.175,27.0015,27.0015,249.2666667913,0
+DTSS.US,D,20200518,000000,28.8015,29.7,27.45,27.45,256.4666667949,0
+DTSS.US,D,20200519,000000,27.15,29.85,27.15,29.85,165.4666667494,0
+DTSS.US,D,20200520,000000,29.6115,31.5,27.3,30.6,261.1333334639,0
+DTSS.US,D,20200521,000000,29.85,30.66,29.4,30,81.6000000408,0
+DTSS.US,D,20200522,000000,30.75,30.75,27.7515,29.1,336.0666668347,0
+DTSS.US,D,20200526,000000,29.7,29.7,28.95,28.95,147.6666667405,0
+DTSS.US,D,20200527,000000,28.65,29.475,28.05,29.3715,319.9333334933,0
+DTSS.US,D,20200528,000000,28.2,29.1,27.15,29.1,151.0000000755,0
+DTSS.US,D,20200529,000000,29.1,29.1,27.675,28.65,269.0000001345,0
+DTSS.US,D,20200601,000000,27.3,28.068,27,27.9,385.9333335263,0
+DTSS.US,D,20200602,000000,27.3,27.75,27,27,939.0000004695,0
+DTSS.US,D,20200603,000000,26.4,29.85,26.4,28.6515,377.4000001887,0
+DTSS.US,D,20200604,000000,27.15,28.425,26.25,26.295,518.5333335926,0
+DTSS.US,D,20200605,000000,26.6685,27.201,26.25,26.7,266.8000001334,0
+DTSS.US,D,20200608,000000,27.3,27.3,26.25,26.9595,517.0000002585,0
+DTSS.US,D,20200609,000000,26.25,29.25,26.25,26.7015,1456.2000007281,0
+DTSS.US,D,20200610,000000,28.35,35.1,27.45,28.125,5730.000002865,0
+DTSS.US,D,20200611,000000,30,34.05,27,30,4321.333335494,0
+DTSS.US,D,20200612,000000,33.3,46.35,30,31.5,71983.000035991,0
+DTSS.US,D,20200615,000000,35.55,35.55,29.25,32.7,4530.4666689319,0
+DTSS.US,D,20200616,000000,34.5,36.75,30.6,33.45,20888.933343778,0
+DTSS.US,D,20200617,000000,36,36,30.7515,32.3235,4127.0000020635,0
+DTSS.US,D,20200618,000000,31.5,34.8,31.35,31.8015,1483.6666674085,0
+DTSS.US,D,20200619,000000,32.9655,33,31.5,31.5,965.5333338161,0
+DTSS.US,D,20200622,000000,31.5,32.175,30,30.9,1564.000000782,0
+DTSS.US,D,20200623,000000,30.3,35.85,30.3,32.325,7958.000003979,0
+DTSS.US,D,20200624,000000,32.7,34.5,30.7125,32.85,10310.000005155,0
+DTSS.US,D,20200625,000000,32.25,34.35,30.7515,32.4015,4672.0666690027,0
+DTSS.US,D,20200626,000000,31.95,33.75,30.3015,33,8631.1333376489,0
+DTSS.US,D,20200629,000000,33,33.6,31.503,31.503,2864.4000014322,0
+DTSS.US,D,20200630,000000,31.05,33.45,31.05,31.203,550.4000002752,0
+DTSS.US,D,20200701,000000,31.05,33.15,30.9,30.9,1056.2666671948,0
+DTSS.US,D,20200702,000000,30.3,31.5,30.3,30.9015,610.4666669719,0
+DTSS.US,D,20200706,000000,31.2,32.4,31.0515,32.4,1465.333334066,0
+DTSS.US,D,20200707,000000,31.8,32.25,30.15,31.5,1014.2000005071,0
+DTSS.US,D,20200708,000000,30.75,30.7515,29.25,29.85,2030.000001015,0
+DTSS.US,D,20200709,000000,30.15,32.1,28.65,28.65,1607.2000008036,0
+DTSS.US,D,20200710,000000,30.45,30.45,29.625,29.7,83.8000000419,0
+DTSS.US,D,20200713,000000,29.7,29.8485,27.15,28.5,1255.333333961,0
+DTSS.US,D,20200714,000000,28.65,28.65,27,27.3,563.0666669482,0
+DTSS.US,D,20200715,000000,27.3,27.75,25.35,26.7615,861.0666670972,0
+DTSS.US,D,20200716,000000,26.85,28.05,26.025,28.05,247.2000001236,0
+DTSS.US,D,20200717,000000,27,28.95,26.2515,27.372,1710.2000008551,0
+DTSS.US,D,20200720,000000,26.7,28.95,26.7,28.95,537.7333336022,0
+DTSS.US,D,20200721,000000,29.4,29.85,26.85,29.55,3352.8666683431,0
+DTSS.US,D,20200722,000000,29.55,31.5,28.65,30.45,825.7333337462,0
+DTSS.US,D,20200723,000000,31.0485,31.0485,27.6015,28.2,327.6000001638,0
+DTSS.US,D,20200724,000000,27.45,28.95,27,28.95,1010.7333338387,0
+DTSS.US,D,20200727,000000,30.45,35.1,28.65,32.9985,42742.066688038,0
+DTSS.US,D,20200728,000000,28.5,29.85,27.153,28.353,3852.4666685929,0
+DTSS.US,D,20200729,000000,28.35,29.85,28.2135,28.35,1011.1333338389,0
+DTSS.US,D,20200730,000000,28.35,33.75,27.15,30,14085.266673709,0
+DTSS.US,D,20200731,000000,31.2,31.2,29.1,29.1,886.66666711,0
+DTSS.US,D,20200803,000000,86.25,93.6,43.497,46.2,3794777.0685641,0
+DTSS.US,D,20200804,000000,42.75,45.45,39.3,44.25,84549.333375608,0
+DTSS.US,D,20200805,000000,40.65,42.7485,37.65,37.95,29169.133347918,0
+DTSS.US,D,20200806,000000,37.5,40.5,36.15,39.6,25768.133346217,0
+DTSS.US,D,20200807,000000,38.55,50.4,38.4,48.6,32046.86668269,0
+DTSS.US,D,20200810,000000,45,47.25,43.95,47.25,24617.066678975,0
+DTSS.US,D,20200811,000000,45.9,47.85,43.5,44.1,10058.733338363,0
+DTSS.US,D,20200812,000000,43.65,44.85,41.1,42,7361.5333370141,0
+DTSS.US,D,20200813,000000,40.8,43.65,39,41.55,5897.5333362821,0
+DTSS.US,D,20200814,000000,42,45.6,41.55,42.45,12259.533339463,0
+DTSS.US,D,20200817,000000,43.95,46.65,43.95,46.05,13696.933340182,0
+DTSS.US,D,20200818,000000,44.4,45.63,41.85,42.9,4795.6666690645,0
+DTSS.US,D,20200819,000000,42.9,49.05,41.7,42,52226.26669278,0
+DTSS.US,D,20200820,000000,42,43.1985,42,42.45,4819.8666690766,0
+DTSS.US,D,20200821,000000,42.45,44.7,42,44.25,12530.333339599,0
+DTSS.US,D,20200824,000000,42.3,43.125,40.5015,40.95,4785.0666690592,0
+DTSS.US,D,20200825,000000,40.95,43.05,40.95,41.85,3530.8000017654,0
+DTSS.US,D,20200826,000000,41.55,42.45,39.3,40.5,13967.666673651,0
+DTSS.US,D,20200827,000000,40.5,43.5,40.5,41.7,4780.5333357236,0
+DTSS.US,D,20200828,000000,42.3,42.3,40.8,41.1,972.8666671531,0
+DTSS.US,D,20200831,000000,42.3,42.6,40.8,42,3950.2000019751,0
+DTSS.US,D,20200901,000000,41.85,42.75,41.55,42.75,4745.0666690392,0
+DTSS.US,D,20200902,000000,42,46.956,42,45.6,8760.9333377138,0
+DTSS.US,D,20200903,000000,44.85,45.75,43.5,44.7,3319.333334993,0
+DTSS.US,D,20200904,000000,46.35,48.3,44.25,47.1,13376.933340022,0
+DTSS.US,D,20200908,000000,47.4,52.5,47.4,51.15,20930.600010465,0
+DTSS.US,D,20200909,000000,51.75,59.25,49.815,58.65,21655.533344161,0
+DTSS.US,D,20200910,000000,61.65,62.25,52.5,53.55,23282.200011641,0
+DTSS.US,D,20200911,000000,52.35,52.35,47.1,48.15,7873.9333372703,0
+DTSS.US,D,20200914,000000,48.3,51.525,48,50.55,4859.4000024297,0
+DTSS.US,D,20200915,000000,49.65,51.15,46.95,48.6,2460.666667897,0
+DTSS.US,D,20200916,000000,48,50.7,48,50.7,2238.9333344528,0
+DTSS.US,D,20200917,000000,50.25,51.3,47.4705,50.1,943.4666671384,0
+DTSS.US,D,20200918,000000,49.5,53.1,48.6,52.2,1314.6000006573,0
+DTSS.US,D,20200921,000000,50.1,51,49.5,49.8,1633.2000008166,0
+DTSS.US,D,20200922,000000,50.322,52.5,50.043,51.3,1081.333333874,0
+DTSS.US,D,20200923,000000,50.85,53.247,49.35,53.247,1144.6000005723,0
+DTSS.US,D,20200924,000000,49.8,51.6,47.25,48,1667.7333341672,0
+DTSS.US,D,20200925,000000,48.15,49.5825,48,49.0695,604.4666669689,0
+DTSS.US,D,20200928,000000,49.65,50.85,46.95,48.6,676.1333336714,0
+DTSS.US,D,20200929,000000,47.7,50.625,47.55,49.2,545.2666669393,0
+DTSS.US,D,20200930,000000,48.15,48.375,47.25,47.25,714.4666670239,0
+DTSS.US,D,20201001,000000,48.2775,49.1625,46.95,47.55,879.5333337731,0
+DTSS.US,D,20201002,000000,47.4,48.3,47.1,48,480.6000002403,0
+DTSS.US,D,20201005,000000,47.1,49.5,46.95,47.55,1717.7333341922,0
+DTSS.US,D,20201006,000000,47.5515,49.35,47.55,48,381.9333335243,0
+DTSS.US,D,20201007,000000,46.95,48,46.95,47.55,700.3333336835,0
+DTSS.US,D,20201008,000000,47.25,49.2,47.25,48,1073.5333338701,0
+DTSS.US,D,20201009,000000,48.15,52.5,48.15,50.25,2682.8666680081,0
+DTSS.US,D,20201012,000000,50.25,51.606,48.15,49.35,606.2000003031,0
+DTSS.US,D,20201013,000000,49.65,52.35,49.65,49.95,2831.4666680824,0
+DTSS.US,D,20201014,000000,51,51.75,50.4825,51.75,549.2000002746,0
+DTSS.US,D,20201015,000000,52.35,52.35,50.4,50.685,660.1333336634,0
+DTSS.US,D,20201016,000000,51,52.35,50.7015,52.2,452.000000226,0
+DTSS.US,D,20201019,000000,52.5,55.2,52.5,54.75,8895.0666711142,0
+DTSS.US,D,20201020,000000,55.5,55.5,51.1515,54,1557.4666674454,0
+DTSS.US,D,20201021,000000,52.8,53.796,49.65,53.1,1377.1333340219,0
+DTSS.US,D,20201022,000000,52.8,54.3,51.45,53.025,722.5333336946,0
+DTSS.US,D,20201023,000000,55.5,55.5,50.865,53.4,2800.4666680669,0
+DTSS.US,D,20201026,000000,54.15,54.15,49.6515,53.85,1462.4666673979,0
+DTSS.US,D,20201027,000000,51.15,54,51.15,54,1817.0666675752,0
+DTSS.US,D,20201028,000000,52.2,54,50.25,54,1112.4666672229,0
+DTSS.US,D,20201029,000000,54,54,50.904,53.85,353.33333351,0
+DTSS.US,D,20201030,000000,52.2345,53.85,50.1015,50.7,826.8666670801,0
+DTSS.US,D,20201102,000000,51.5325,53.85,51,53.85,891.6666671125,0
+DTSS.US,D,20201103,000000,55.65,55.8,52.5,52.5,1356.6000006783,0
+DTSS.US,D,20201104,000000,52.65,55.65,51.75,53.1,1060.9333338638,0
+DTSS.US,D,20201105,000000,53.1,55.2,47.8515,52.5,4859.8666690966,0
+DTSS.US,D,20201106,000000,52.35,52.35,27.6,30,33947.200016974,0
+DTSS.US,D,20201109,000000,39.15,39.15,29.25,31.35,16688.666675011,0
+DTSS.US,D,20201110,000000,31.35,32.7,30.225,30.6,18195.133342431,0
+DTSS.US,D,20201111,000000,30.6,30.6,26.2515,27.15,16861.133341764,0
+DTSS.US,D,20201112,000000,27.15,29.1,26.4,28.65,25959.20001298,0
+DTSS.US,D,20201113,000000,28.5,28.95,27.6615,28.1925,6818.1333367424,0
+DTSS.US,D,20201116,000000,27.9,28.65,27,28.2,5088.3333358775,0
+DTSS.US,D,20201117,000000,28.35,28.35,27.45,27.6015,3363.333335015,0
+DTSS.US,D,20201118,000000,28.05,28.65,27.15,28.5,3728.8666685311,0
+DTSS.US,D,20201119,000000,28.8,30.75,28.5,29.7,11738.533339203,0
+DTSS.US,D,20201120,000000,29.4,31.95,29.4,31.05,5969.4000029847,0
+DTSS.US,D,20201123,000000,31.5,31.8,29.79,30.45,4484.000002242,0
+DTSS.US,D,20201124,000000,30.6,32.55,28.95,31.35,6693.8666700136,0
+DTSS.US,D,20201125,000000,32.4,33.75,31.65,33,12154.866672744,0
+DTSS.US,D,20201127,000000,34.2,43.3395,33.45,36.75,37305.400018653,0
+DTSS.US,D,20201130,000000,38.1,38.1,32.4,33.45,7545.5333371061,0
+DTSS.US,D,20201201,000000,33.45,33.765,31.8,33,4038.2000020191,0
+DTSS.US,D,20201202,000000,32.55,35.4,32.1,35.1,5496.8000027484,0
+DTSS.US,D,20201203,000000,36.15,36.75,33.15,34.5,2147.2666677403,0
+DTSS.US,D,20201204,000000,34.35,34.65,33.45,34.2,1344.7333340057,0
+DTSS.US,D,20201207,000000,35.013,35.013,32.7,33.45,2627.7333346472,0
+DTSS.US,D,20201208,000000,32.7,33.6,32.25,33,3366.3333350165,0
+DTSS.US,D,20201209,000000,33,34.1475,31.65,32.5485,2839.6666680865,0
+DTSS.US,D,20201210,000000,32.1,32.5785,31.5,31.95,5460.2666693968,0
+DTSS.US,D,20201211,000000,32.3055,33,31.65,32.7,1715.5333341911,0
+DTSS.US,D,20201214,000000,32.1,32.25,30.6,31.7925,1901.6000009508,0
+DTSS.US,D,20201215,000000,31.353,32.1945,30.6,30.9,1390.9333340288,0
+DTSS.US,D,20201216,000000,30.6,30.8775,30,30.45,2495.8666679146,0
+DTSS.US,D,20201217,000000,31.05,31.05,28.65,30,3440.4666683869,0
+DTSS.US,D,20201218,000000,29.7,36.75,29.7,31.35,15855.200007928,0
+DTSS.US,D,20201221,000000,30.3,34.05,30.3,33,2967.6666681505,0
+DTSS.US,D,20201222,000000,33.6,33.6,31.35,32.025,2890.8000014454,0
+DTSS.US,D,20201223,000000,32.7,32.853,31.2,31.5,1283.0000006415,0
+DTSS.US,D,20201224,000000,31.95,33,31.2,32.625,1285.2666673093,0
+DTSS.US,D,20201228,000000,31.5,33,30.45,32.637,2402.2666678678,0
+DTSS.US,D,20201229,000000,32.7,32.85,30.9,31.65,1269.6666673015,0
+DTSS.US,D,20201230,000000,31.05,32.2485,30.9,31.5,1342.8666673381,0
+DTSS.US,D,20201231,000000,30.9,31.5,29.7,30,3188.9333349278,0
+DTSS.US,D,20210104,000000,30.3,30.5535,28.8,30.3,2857.0000014285,0
+DTSS.US,D,20210105,000000,30.3,31.65,29.9715,31.2,2841.8666680876,0
+DTSS.US,D,20210106,000000,31.05,32.1,31.05,31.8,2685.4666680094,0
+DTSS.US,D,20210107,000000,31.65,34.5,30.6,32.25,6293.8000031469,0
+DTSS.US,D,20210108,000000,33,34.2,30.75,33.3,5323.8666693286,0
+DTSS.US,D,20210111,000000,32.1165,33.75,31.65,33,3519.8666684266,0
+DTSS.US,D,20210112,000000,33.15,40.5,32.1,39.45,50280.133358473,0
+DTSS.US,D,20210113,000000,36.3,38.1,34.26,35.7,12532.9333396,0
+DTSS.US,D,20210114,000000,49.95,86.25,47.4,53.25,5637601.6028188,0
+DTSS.US,D,20210115,000000,53.3475,54.45,45.6,51.6,163698.40008185,0
+DTSS.US,D,20210119,000000,49.05,53.85,45.15,52.8,64396.266698865,0
+DTSS.US,D,20210120,000000,60.15,60.15,53.25,55.5,35683.666684508,0
+DTSS.US,D,20210121,000000,52.8,54.2865,50.1,51.6,22331.466677832,0
+DTSS.US,D,20210122,000000,50.25,53.7,48.3,51.9,12320.066672827,0
+DTSS.US,D,20210125,000000,51.9,53.25,49.5,51.3,10783.066672058,0
+DTSS.US,D,20210126,000000,54.15,54.15,50.25,51.6,12101.933339384,0
+DTSS.US,D,20210127,000000,50.4,60.6,50.25,53.4,27610.600013805,0
+DTSS.US,D,20210128,000000,54,54.3,51,52.8,12347.400006174,0
+DTSS.US,D,20210129,000000,52.8,53.1,51,52.5,7839.2666705863,0
+DTSS.US,D,20210201,000000,52.5,56.25,51.45,55.5,9274.2000046371,0
+DTSS.US,D,20210202,000000,55.65,57.549,53.1015,55.2,10066.733338367,0
+DTSS.US,D,20210203,000000,55.65,63,54.6,56.55,47336.866690335,0
+DTSS.US,D,20210204,000000,56.55,58.65,54.75,55.8,7945.2666706393,0
+DTSS.US,D,20210205,000000,55.8,56.85,54.15,54.45,12308.400006154,0
+DTSS.US,D,20210208,000000,54.9,57.75,54.8835,57.3,6059.9333363633,0
+DTSS.US,D,20210209,000000,57.45,61.8,56.4,61.05,29551.933348109,0
+DTSS.US,D,20210210,000000,66.3,66.6,57.831,59.4,27736.333347202,0
+DTSS.US,D,20210211,000000,60,60.3,56.7,59.25,13064.200006532,0
+DTSS.US,D,20210212,000000,59.55,73.65,58.557,65.7,110746.06672204,0
+DTSS.US,D,20210216,000000,66.75,69,64.8,66.3,16445.000008223,0
+DTSS.US,D,20210217,000000,67.35,71.025,66.45,67.35,23434.800011717,0
+DTSS.US,D,20210218,000000,68.4,69.3,60.3,61.65,18697.533342682,0
+DTSS.US,D,20210219,000000,63,64.2,62.25,62.4,5233.6000026168,0
+DTSS.US,D,20210222,000000,63.3,73.95,62.25,69.15,128785.06673106,0
+DTSS.US,D,20210223,000000,64.2,64.2,52.65,52.8,33785.133350226,0
+DTSS.US,D,20210224,000000,54,57.9,54,55.35,11150.866672242,0
+DTSS.US,D,20210225,000000,56.1,57.15,53.2515,54.15,7335.8666703346,0
+DTSS.US,D,20210226,000000,55.65,55.65,51.75,52.05,5315.2000026576,0
+DTSS.US,D,20210301,000000,54.3,55.2,52.881,54.45,2506.7333345867,0
+DTSS.US,D,20210302,000000,54.15,55.05,52.05,53.55,1149.9333339083,0
+DTSS.US,D,20210303,000000,54.3,56.6985,51.75,51.75,9040.666671187,0
+DTSS.US,D,20210304,000000,51.75,52.8,44.7,44.7,4779.2666690563,0
+DTSS.US,D,20210305,000000,43.8,46.35,42.1515,45.3,3371.8666683526,0
+DTSS.US,D,20210308,000000,45.6,48.8985,44.925,47.25,2840.8000014204,0
+DTSS.US,D,20210309,000000,46.8,51.15,46.8,48.9,3489.4000017447,0
+DTSS.US,D,20210310,000000,49.0515,56.85,49.0515,53.25,20007.000010003,0
+DTSS.US,D,20210311,000000,53.25,57.9,52.5,56.7,13016.533339842,0
+DTSS.US,D,20210312,000000,56.1,56.1,52.5045,52.95,3942.2666686378,0
+DTSS.US,D,20210315,000000,54,54.3,49.6515,51.45,4918.000002459,0
+DTSS.US,D,20210316,000000,51.9,52.95,50.25,51.45,2189.6000010948,0
+DTSS.US,D,20210317,000000,50.4,52.35,49.05,50.85,3452.4666683929,0
+DTSS.US,D,20210318,000000,50.85,64.5,50.85,57.9,90233.200045117,0
+DTSS.US,D,20210319,000000,56.85,60.6,54.5145,56.85,18270.466675802,0
+DTSS.US,D,20210322,000000,57,69.75,53.4,60.9,74928.200037464,0
+DTSS.US,D,20210323,000000,61.2,63.45,54.9,56.1,20685.333343676,0
+DTSS.US,D,20210324,000000,55.95,56.55,53.25,53.4,9341.1333380039,0
+DTSS.US,D,20210325,000000,53.25,58.0485,53.25,55.35,7599.0666704662,0
+DTSS.US,D,20210326,000000,55.05,57,53.25,53.25,4826.4666690799,0
+DTSS.US,D,20210329,000000,53.7,54.75,50.25,50.55,5140.2666692368,0
+DTSS.US,D,20210330,000000,49.35,49.35,47.25,48.6,6235.2666697843,0
+DTSS.US,D,20210331,000000,47.7,50.631,47.4,48.75,1727.0000008635,0
+DTSS.US,D,20210401,000000,49.5,51.9,49.5,51,2094.4666677139,0
+DTSS.US,D,20210405,000000,52.5,53.943,51.15,52.95,1063.1333338649,0
+DTSS.US,D,20210406,000000,52.95,53.25,50.4,50.4,1533.8000007669,0
+DTSS.US,D,20210407,000000,50.55,52.164,49.68,50.85,2310.2666678218,0
+DTSS.US,D,20210408,000000,50.55,52.2,50.55,51.15,1796.8666675651,0
+DTSS.US,D,20210409,000000,50.4,52.2,50.4,51.75,1614.6000008073,0
+DTSS.US,D,20210412,000000,51.75,52.2,48.75,48.75,4606.8666689701,0
+DTSS.US,D,20210413,000000,48.9,49.5,46.6695,47.25,2778.3333347225,0
+DTSS.US,D,20210414,000000,47.25,48.675,47.25,47.25,903.1333337849,0
+DTSS.US,D,20210415,000000,47.25,47.25,44.1,44.1,1988.5333343276,0
+DTSS.US,D,20210416,000000,44.1,46.35,44.1,46.35,1094.4000005472,0
+DTSS.US,D,20210419,000000,45.9,46.05,42.6,43.2,2698.5333346826,0
+DTSS.US,D,20210420,000000,44.25,44.751,43.35,44.55,949.8666671416,0
+DTSS.US,D,20210421,000000,45.75,47.0985,42.4515,45.75,8804.8666710691,0
+DTSS.US,D,20210422,000000,45.75,47.925,45.75,46.65,725.333333696,0
+DTSS.US,D,20210423,000000,46.65,47.925,45.45,46.2,1751.1333342089,0
+DTSS.US,D,20210426,000000,45.9,48.351,45.771,46.5,1568.1333341174,0
+DTSS.US,D,20210427,000000,48.75,48.75,46.05,47.1,1335.2000006676,0
+DTSS.US,D,20210428,000000,47.55,49.5,46.2,46.5,2225.1333344459,0
+DTSS.US,D,20210429,000000,47.82,47.82,45.3,45.9,1905.6000009528,0
+DTSS.US,D,20210430,000000,45.6,46.2,44.4015,44.7,911.8000004559,0
+DTSS.US,D,20210503,000000,44.7,46.35,43.2,43.65,2715.333334691,0
+DTSS.US,D,20210504,000000,42.75,44.7465,42.15,43.2,815.2000004076,0
+DTSS.US,D,20210505,000000,44.22,46.3335,43.2,43.35,454.5333335606,0
+DTSS.US,D,20210506,000000,42.75,44.55,39.9,40.8,1302.6000006513,0
+DTSS.US,D,20210507,000000,40.65,41.97,39.75,40.2,659.8666669966,0
+DTSS.US,D,20210510,000000,47.25,52.2,39.957,49.65,332430.00016622,0
+DTSS.US,D,20210511,000000,45.6,46.5,40.65,44.7,14073.800007037,0
+DTSS.US,D,20210512,000000,42.45,43.2,39,39.9,6110.8666697221,0
+DTSS.US,D,20210513,000000,39.9,40.5,38.4,40.05,2931.0000014655,0
+DTSS.US,D,20210514,000000,39.75,39.75,38.25,39.6,4472.666668903,0
+DTSS.US,D,20210517,000000,39.6,41.2485,38.8965,39.9,2580.2000012901,0
+DTSS.US,D,20210518,000000,40.8,42.3,40.6665,41.55,2929.4666681314,0
+DTSS.US,D,20210519,000000,41.55,41.7,39.5535,39.6,893.33333378,0
+DTSS.US,D,20210520,000000,41.25,41.55,38.1,39,3450.4666683919,0
+DTSS.US,D,20210521,000000,39.15,40.017,36.15,36.6,2762.7333347147,0
+DTSS.US,D,20210524,000000,36.3,38.6715,36.009,37.35,2702.2666680178,0
+DTSS.US,D,20210525,000000,37.95,37.95,35.85,36.792,2109.7333343882,0
+DTSS.US,D,20210526,000000,36.3,37.05,36.15,36.15,816.8000004084,0
+DTSS.US,D,20210527,000000,36.525,37.5,36.15,36.15,1091.9333338793,0
+DTSS.US,D,20210528,000000,36.9,38.0565,36.3,37.8,1219.5333339431,0
+DTSS.US,D,20210601,000000,37.8,39.6,36.525,37.8,6072.8000030364,0
+DTSS.US,D,20210602,000000,37.5,39.6,37.5,37.95,2847.4000014237,0
+DTSS.US,D,20210603,000000,38.55,39.6,37.95,38.4,3578.9333351228,0
+DTSS.US,D,20210604,000000,37.95,43.7085,37.95,41.1,8527.4000042637,0
+DTSS.US,D,20210607,000000,41.1,43.05,39.75,40.35,4424.2000022121,0
+DTSS.US,D,20210608,000000,39.9,40.776,37.5,39.75,5211.0666692722,0
+DTSS.US,D,20210609,000000,40.2,40.5,37.65,38.4,6061.9333363643,0
+DTSS.US,D,20210610,000000,38.85,39.45,37.35,39.174,4634.4000023172,0
+DTSS.US,D,20210611,000000,39.153,40.2,38.55,39.3,3059.6666681965,0
+DTSS.US,D,20210614,000000,39.3,42.3,39,41.1,9034.8000045174,0
+DTSS.US,D,20210615,000000,39.45,40.35,37.95,38.25,3345.7333350062,0
+DTSS.US,D,20210616,000000,38.8485,39.75,37.65,39.3,5171.0000025855,0
+DTSS.US,D,20210617,000000,39.291,39.9,38.1,38.1,3260.00000163,0
+DTSS.US,D,20210618,000000,37.65,38.7,36.9,37.05,2314.0666678237,0
+DTSS.US,D,20210621,000000,36.75,36.75,33,34.2,2577.2666679553,0
+DTSS.US,D,20210622,000000,33.75,37.2,33.75,35.85,3485.6000017428,0
+DTSS.US,D,20210623,000000,37.05,37.05,35.1,36.75,1562.9333341148,0
+DTSS.US,D,20210624,000000,36.3,37.1625,36.15,36.75,2060.00000103,0
+DTSS.US,D,20210625,000000,37.2,37.2,35.721,36.3,911.8666671226,0
+DTSS.US,D,20210628,000000,35.85,36.75,35.55,35.5905,1115.4666672244,0
+DTSS.US,D,20210629,000000,37.05,41.85,34.2,36.75,37888.000018944,0
+DTSS.US,D,20210630,000000,37.5,39.75,35.5725,37.5,10293.13333848,0
+DTSS.US,D,20210701,000000,37.2,37.4805,34.95,35.55,2517.4000012587,0
+DTSS.US,D,20210702,000000,34.65,35.4,32.25,33.15,3665.5333351661,0
+DTSS.US,D,20210706,000000,34.5,38.082,34.5,35.4,11738.733339203,0
+DTSS.US,D,20210707,000000,36,36.075,33,33.15,2146.6000010733,0
+DTSS.US,D,20210708,000000,32.7,33.75,31.8,32.7,3687.7333351772,0
+DTSS.US,D,20210709,000000,31.95,48.45,31.95,34.65,89285.333377976,0
+DTSS.US,D,20210712,000000,35.25,64.35,35.25,48,2851955.1347593,0
+DTSS.US,D,20210713,000000,44.1,45,37.5,43.95,190624.93342865,0
+DTSS.US,D,20210714,000000,94.05,102.6,54.75,59.7,5906416.6029532,0
+DTSS.US,D,20210715,000000,83.55,87,57,60.75,3259477.1349631,0
+DTSS.US,D,20210716,000000,58.5,60.15,51.45,59.25,207477.13343707,0
+DTSS.US,D,20210719,000000,55.35,66.3,51,66.15,146347.80007317,0
+DTSS.US,D,20210720,000000,53.25,56.985,40.35,41.1,341380.60017069,0
+DTSS.US,D,20210721,000000,41.85,45,40.65,43.8,177968.46675565,0
+DTSS.US,D,20210722,000000,43.2,43.65,38.7,39,107804.93338724,0
+DTSS.US,D,20210723,000000,39,39.525,35.25,36.15,66054.13336636,0
+DTSS.US,D,20210726,000000,36.6,39.45,35.25,39.15,35910.666684622,0
+DTSS.US,D,20210727,000000,36.75,37.917,34.2,36.15,29851.266681592,0
+DTSS.US,D,20210728,000000,37.35,37.35,35.7,36.45,11586.46667246,0
+DTSS.US,D,20210729,000000,36,36.2985,33.75,33.9,26015.266679674,0
+DTSS.US,D,20210730,000000,33.75,36.75,33.3,34.2,23834.400011917,0
+DTSS.US,D,20210802,000000,34.8,36.45,34.5,35.25,12669.000006334,0
+DTSS.US,D,20210803,000000,35.25,36.45,33.7905,34.35,15570.733341119,0
+DTSS.US,D,20210804,000000,33.3,34.05,32.1,32.1,16619.40000831,0
+DTSS.US,D,20210805,000000,32.25,33.75,32.25,33.15,17052.53334186,0
+DTSS.US,D,20210806,000000,33.15,37.35,33,33.6,26654.666679994,0
+DTSS.US,D,20210809,000000,34.05,36.3,33.9,35.25,38338.000019169,0
+DTSS.US,D,20210810,000000,35.1,36,33.75,33.9,19087.666676211,0
+DTSS.US,D,20210811,000000,34.65,34.65,32.7,33,23459.133345063,0
+DTSS.US,D,20210812,000000,32.7,33.6,32.4,32.85,11852.000005926,0
+DTSS.US,D,20210813,000000,33,33.0885,30.6,30.9,19406.66667637,0
+DTSS.US,D,20210816,000000,31.35,31.35,29.25,29.25,23707.333345187,0
+DTSS.US,D,20210817,000000,29.25,29.25,27.3,27.3,12847.66667309,0
+DTSS.US,D,20210818,000000,27.45,28.5,26.4,27.15,9952.7333383097,0
+DTSS.US,D,20210819,000000,27.3,28.2,25.65,28.05,22252.400011126,0
+DTSS.US,D,20210820,000000,28.35,29.1,27.75,28.05,7048.7333368577,0
+DTSS.US,D,20210823,000000,28.05,28.7115,27.9,28.5,4932.000002466,0
+DTSS.US,D,20210824,000000,29.1,30.75,28.65,30.15,18133.000009067,0
+DTSS.US,D,20210825,000000,30.45,30.9,29.4,30.6,10009.333338338,0
+DTSS.US,D,20210826,000000,30.3,30.357,29.4,29.7,3541.333335104,0
+DTSS.US,D,20210827,000000,29.4,29.85,28.95,29.1,8363.7333375152,0
+DTSS.US,D,20210830,000000,29.7,31.8,29.0325,31.2,9671.5333381691,0
+DTSS.US,D,20210831,000000,31.35,31.485,30.3,30.9,3110.6000015553,0
+DTSS.US,D,20210901,000000,31.05,32.0985,30.75,31.8,7981.0000039905,0
+DTSS.US,D,20210902,000000,31.5,31.908,30.75,31.05,3658.7333351627,0
+DTSS.US,D,20210903,000000,30.75,30.9,30.15,30.6,3877.333335272,0
+DTSS.US,D,20210907,000000,30.15,31.5,28.95,28.95,8632.9333376498,0
+DTSS.US,D,20210908,000000,29.1,29.55,28.5,29.1,10720.466672027,0
+DTSS.US,D,20210909,000000,29.4,30.45,28.5,30.45,4910.3333357885,0
+DTSS.US,D,20210910,000000,30,32.1,30,30.9,4381.8000021909,0
+DTSS.US,D,20210913,000000,32.25,41.55,31.95,36.3,1113481.0005567,0
+DTSS.US,D,20210914,000000,35.85,35.85,31.65,33,87938.266710636,0
+DTSS.US,D,20210915,000000,32.487,33,29.8095,30.3,28683.933347675,0
+DTSS.US,D,20210916,000000,30.15,32.1,29.55,31.2,10754.800005377,0
+DTSS.US,D,20210917,000000,31.05,32.25,30.45,31.95,6140.9333364038,0
+DTSS.US,D,20210920,000000,30.3,31.05,29.1,30.45,8760.9333377138,0
+DTSS.US,D,20210921,000000,30.6,30.6,28.95,28.95,8475.7333375712,0
+DTSS.US,D,20210922,000000,29.1,29.4,28.5,28.95,7585.6666704595,0
+DTSS.US,D,20210923,000000,32.85,37.05,29.4,31.05,409838.40020492,0
+DTSS.US,D,20210924,000000,29.25,32.25,29.25,31.65,28037.466680685,0
+DTSS.US,D,20210927,000000,31.5,33.45,31.5,33.15,20517.600010259,0
+DTSS.US,D,20210928,000000,32.55,33.9,32.4,33.6,16774.533341721,0
+DTSS.US,D,20210929,000000,34.05,34.8,31.8,31.8,6749.2666700413,0
+DTSS.US,D,20210930,000000,32.25,32.475,31.05,31.65,4682.5333356746,0
+DTSS.US,D,20211001,000000,31.65,32.25,30.45,30.6,3457.0666683952,0
+DTSS.US,D,20211004,000000,30.6,30.6,28.8,29.25,9593.6666714635,0
+DTSS.US,D,20211005,000000,28.95,28.9785,27.75,28.575,7610.666670472,0
+DTSS.US,D,20211006,000000,29.4,29.5395,28.05,28.35,2786.66666806,0
+DTSS.US,D,20211007,000000,27.8025,29.4,27.78,29.25,3573.7333351202,0
+DTSS.US,D,20211008,000000,29.25,30,29.1,29.25,3559.5333351131,0
+DTSS.US,D,20211011,000000,28.95,28.95,28.05,28.35,3797.8666685656,0
+DTSS.US,D,20211012,000000,28.35,28.65,27.6,27.6,3997.333335332,0
+DTSS.US,D,20211013,000000,28.2,28.2,27.15,27.45,5817.1333362419,0
+DTSS.US,D,20211014,000000,28.35,28.35,26.85,27.3,5584.7333361257,0
+DTSS.US,D,20211015,000000,27.3,27.75,27.1575,27.3,1113.8000005569,0
+DTSS.US,D,20211018,000000,28.8,29.25,27.3,27.3,6267.2000031336,0
+DTSS.US,D,20211019,000000,27.75,28.23,27.3,28.2,4767.0000023835,0
+DTSS.US,D,20211020,000000,28.2,28.5,27.45,28.2,5945.4666696394,0
+DTSS.US,D,20211021,000000,27.9,32.7,27.456,30.3,49847.933358257,0
+DTSS.US,D,20211022,000000,30.3,30.3,27.45,27.6,19523.266676428,0
+DTSS.US,D,20211025,000000,27.9,31.5,27.4515,28.65,39997.066686665,0
+DTSS.US,D,20211026,000000,29.25,31.65,29.1,30.9,27988.533347328,0
+DTSS.US,D,20211027,000000,30.9,33.6,30,31.95,40183.733353425,0
+DTSS.US,D,20211028,000000,31.35,31.9365,30,31.8,11407.733339037,0
+DTSS.US,D,20211029,000000,31.2,31.95,30.3,30.6,6176.8000030884,0
+DTSS.US,D,20211101,000000,30.75,34.05,30.3,33.3,28206.86668077,0
+DTSS.US,D,20211102,000000,33,36.15,31.5,34.95,35428.666684381,0
+DTSS.US,D,20211103,000000,34.8,35.4,32.85,33.75,21188.933343928,0
+DTSS.US,D,20211104,000000,33.45,34.5,32.25,32.4,6065.6666696995,0
+DTSS.US,D,20211105,000000,32.1,34.35,31.95,33.45,13744.000006872,0
+DTSS.US,D,20211108,000000,34.05,35.1,31.95,33.3,11207.800005604,0
+DTSS.US,D,20211109,000000,33.3,34.35,32.562,33.15,6084.666669709,0
+DTSS.US,D,20211110,000000,33.3,33.9,30.9015,32.25,11460.266672397,0
+DTSS.US,D,20211111,000000,31.65,32.25,30.75,30.75,6237.4666697854,0
+DTSS.US,D,20211112,000000,30.9,31.518,30.0015,31.5,3009.2666681713,0
+DTSS.US,D,20211115,000000,31.125,31.3485,30.15,30.6,4223.6666687785,0
+DTSS.US,D,20211116,000000,30,30.711,28.8,29.4,6435.333336551,0
+DTSS.US,D,20211117,000000,29.85,29.85,27.9,28.35,5569.6000027848,0
+DTSS.US,D,20211118,000000,28.05,28.5,26.25,26.25,12423.000006211,0
+DTSS.US,D,20211119,000000,26.4,28.5,24.9,26.1,11707.06667252,0
+DTSS.US,D,20211122,000000,25.35,25.5,23.25,23.85,7857.8666705956,0
+DTSS.US,D,20211123,000000,24.1425,25.3485,23.25,23.85,3237.7333349522,0
+DTSS.US,D,20211124,000000,24.03,25.5,24,25.2,3733.5333352001,0
+DTSS.US,D,20211126,000000,25.05,26.1,23.85,25.65,4497.4000022487,0
+DTSS.US,D,20211129,000000,25.5,25.875,24,24.15,4739.333335703,0
+DTSS.US,D,20211130,000000,24.9,25.3485,23.4,24.15,4205.2000021026,0
+DTSS.US,D,20211201,000000,24.9,24.9,21.9,23.1,6253.2666697933,0
+DTSS.US,D,20211202,000000,22.65,22.95,21.3,21.45,4117.0000020585,0
+DTSS.US,D,20211203,000000,21,21.3,18.459,19.35,7658.8666704961,0
+DTSS.US,D,20211206,000000,20.25,22.2,19.2,20.7,11643.533339155,0
+DTSS.US,D,20211207,000000,21.3,22.05,19.8,20.7,3794.9333352308,0
+DTSS.US,D,20211208,000000,21.15,24.45,21.15,22.5,8397.8666708656,0
+DTSS.US,D,20211209,000000,21.75,22.35,20.25,20.7,8606.6000043033,0
+DTSS.US,D,20211210,000000,21.3,21.3,19.65,20.4,11775.800005888,0
+DTSS.US,D,20211213,000000,20.1,20.547,18.3,18.45,4297.4666688154,0
+DTSS.US,D,20211214,000000,20.1,21,18.75,20.1,10194.800005097,0
+DTSS.US,D,20211215,000000,18.9,20.85,18.45,19.2,27939.866680637,0
+DTSS.US,D,20211216,000000,19.2,23.25,19.2,23.1,44041.200022021,0
+DTSS.US,D,20211217,000000,21.6,23.325,20.4,21.45,39043.800019522,0
+DTSS.US,D,20211220,000000,20.55,23.55,20.55,21.3,32502.200016251,0
+DTSS.US,D,20211221,000000,20.85,25.5,20.85,24.75,47096.400023548,0
+DTSS.US,D,20211222,000000,22.5,25.95,21.9105,25.35,32457.400016229,0
+DTSS.US,D,20211223,000000,25.05,26.202,24.1545,25.6215,6250.666669792,0
+DTSS.US,D,20211227,000000,25.2,26.85,24.45,25.8,12111.666672723,0
+DTSS.US,D,20211228,000000,25.2,28.2,23.55,24.6,39902.200019951,0
+DTSS.US,D,20211229,000000,25.5,26.25,23.85,24.75,12123.733339395,0
+DTSS.US,D,20211230,000000,24.3,24.6,23.25,23.25,7371.9333370193,0
+DTSS.US,D,20211231,000000,23.25,24.75,23.1,23.4,6221.5333364441,0
+DTSS.US,D,20220103,000000,24,24,22.05,23.1,4075.0666687042,0
+DTSS.US,D,20220104,000000,23.55,24.3,21.1515,22.05,6506.5333365866,0
+DTSS.US,D,20220105,000000,21.6,22.464,20.85,21,2526.9333345968,0
+DTSS.US,D,20220106,000000,21.03,21.15,19.05,20.25,3447.8666683906,0
+DTSS.US,D,20220107,000000,19.95,21,19.65,20.7,1547.7333341072,0
+DTSS.US,D,20220110,000000,20.85,23.7,18.6,20.4,11439.20000572,0
+DTSS.US,D,20220111,000000,20.55,21,19.8015,20.1,2543.8000012719,0
+DTSS.US,D,20220112,000000,20.1,20.55,19.65,19.8,2301.9333344843,0
+DTSS.US,D,20220113,000000,20.25,21.45,19.35,19.35,14484.400007242,0
+DTSS.US,D,20220114,000000,19.5,19.95,17.9595,18.15,6388.9333365278,0
+DTSS.US,D,20220118,000000,18,20.25,17.25,18,8409.7333375382,0
+DTSS.US,D,20220119,000000,18.6,18.6,17.862,18.3,2760.8666680471,0
+DTSS.US,D,20220120,000000,18.6,18.6,17.7,18.3,3884.1333352754,0
+DTSS.US,D,20220121,000000,18.3,18.75,17.25,17.4,6435.1333365509,0
+DTSS.US,D,20220124,000000,17.1,18.15,16.05,18.15,4731.0666690322,0
+DTSS.US,D,20220125,000000,18.6,18.6,17.25,17.4,3219.6000016098,0
+DTSS.US,D,20220126,000000,18.15,19.95,17.25,17.7,16305.466674819,0
+DTSS.US,D,20220127,000000,17.85,17.85,16.8015,17.4,3070.2000015351,0
+DTSS.US,D,20220128,000000,16.95,17.7,16.5,16.65,2420.2666678768,0
+DTSS.US,D,20220131,000000,16.65,18.45,16.65,17.85,4577.8000022889,0
+DTSS.US,D,20220201,000000,17.85,19.5,17.1,19.05,4593.33333563,0
+DTSS.US,D,20220202,000000,19.2,19.35,18.1515,18.6,2398.5333345326,0
+DTSS.US,D,20220203,000000,18,19.2,18,18.75,1211.2666672723,0
+DTSS.US,D,20220204,000000,19.02,19.95,18.7605,19.5,1614.8000008074,0
+DTSS.US,D,20220207,000000,19.8,19.8,19.5,19.8,1412.000000706,0
+DTSS.US,D,20220208,000000,19.5,20.7,19.5,20.1,3129.1333348979,0
+DTSS.US,D,20220209,000000,20.7,21.7095,20.475,21.15,2797.1333347319,0
+DTSS.US,D,20220210,000000,19.95,22.05,19.35,21.9,7842.666670588,0
+DTSS.US,D,20220211,000000,21.3,27.75,21.15,24.3,88362.266710848,0
+DTSS.US,D,20220214,000000,23.7,25.5,22.95,24.9,21110.066677222,0
+DTSS.US,D,20220215,000000,24.78,24.9,24.3,24.75,10250.866671792,0
+DTSS.US,D,20220216,000000,24.72,28.35,23.85,27.9,51986.800025993,0
+DTSS.US,D,20220217,000000,27.6,29.7,27.6,29.475,20547.400010274,0
+DTSS.US,D,20220218,000000,29.85,37.5,29.55,34.5,100401.33338353,0
+DTSS.US,D,20220222,000000,33.45,43.2,33.45,39.6,210820.00010541,0
+DTSS.US,D,20220223,000000,39.45,41.25,33.675,34.2,58074.600029037,0
+DTSS.US,D,20220224,000000,30.9,32.7,22.8075,32.7,65623.533366145,0
+DTSS.US,D,20220225,000000,31.5,36.45,31.5,36,22031.866677683,0
+DTSS.US,D,20220228,000000,35.55,38.85,35.175,36,20510.600010255,0
+DTSS.US,D,20220301,000000,35.2095,38.1,35.2095,37.35,17681.600008841,0
+DTSS.US,D,20220302,000000,36.6,39.9,36.45,38.85,23107.200011554,0
+DTSS.US,D,20220303,000000,38.1,41.4,37.65,40.5,23011.800011506,0
+DTSS.US,D,20220304,000000,39.75,41.25,39,39.45,14997.800007499,0
+DTSS.US,D,20220307,000000,35.55,38.85,35.1015,36.3,28563.600014282,0
+DTSS.US,D,20220308,000000,35.55,38.25,35.55,38.1,13467.2666734,0
+DTSS.US,D,20220309,000000,37.95,37.95,36.6,36.6,5222.666669278,0
+DTSS.US,D,20220310,000000,36.6,38.25,36.6,37.05,5413.0666693732,0
+DTSS.US,D,20220311,000000,37.05,37.8,35.7,35.7,7350.8666703421,0
+DTSS.US,D,20220314,000000,35.7,35.7,33.525,33.6,8556.6000042783,0
+DTSS.US,D,20220315,000000,33.3,35.25,33.3,34.35,3914.9333352908,0
+DTSS.US,D,20220316,000000,33.75,37.95,33.75,36.15,7000.3333368335,0
+DTSS.US,D,20220317,000000,36.15,37.65,36,36.9,4200.3333354335,0
+DTSS.US,D,20220318,000000,36.6,38.85,36.6,38.7,8283.2000041416,0
+DTSS.US,D,20220321,000000,39.6,42.3,39.45,39.9,12341.733339504,0
+DTSS.US,D,20220322,000000,40.2,44.25,40.2,42,32285.600016143,0
+DTSS.US,D,20220323,000000,43.8,43.8,40.5,42,8270.4000041352,0
+DTSS.US,D,20220324,000000,41.55,42.15,40.65,40.65,6079.0000030395,0
+DTSS.US,D,20220325,000000,40.35,40.95,38.4,39.6,4846.1333357564,0
+DTSS.US,D,20220328,000000,39.15,41.85,39.15,41.1,3693.2000018466,0
+DTSS.US,D,20220329,000000,41.7,41.7,40.35,41.7,4884.6000024423,0
+DTSS.US,D,20220330,000000,41.7,42,41.238,41.7,4085.8666687096,0
+DTSS.US,D,20220331,000000,41.4,42.3,40.95,42,4232.3333354495,0
+DTSS.US,D,20220401,000000,42,42.45,41.55,42.15,4607.5333356371,0
+DTSS.US,D,20220404,000000,42.3,42.3,41.7,42.3,2972.7333348197,0
+DTSS.US,D,20220405,000000,42.9,43.35,42,43.35,24547.26667894,0
+DTSS.US,D,20220406,000000,42.675,43.05,41.85,42.45,3714.7333351907,0
+DTSS.US,D,20220407,000000,42.3,43.2,40.5,43.1925,5776.5333362216,0
+DTSS.US,D,20220408,000000,43.05,46.05,42.342,45.6,10355.866671845,0
+DTSS.US,D,20220411,000000,44.85,48.3,44.1015,46.05,12289.333339478,0
+DTSS.US,D,20220412,000000,45.75,47.55,45.6,46.2,6386.1333365264,0
+DTSS.US,D,20220413,000000,45.825,47.55,44.4,47.1,6842.9333367548,0
+DTSS.US,D,20220414,000000,46.95,48,46.65,47.6595,7146.2666702398,0
+DTSS.US,D,20220418,000000,48,52.2,46.65,51,19947.06667664,0
+DTSS.US,D,20220419,000000,50.7,52.95,50.7,52.2,17639.533342153,0
+DTSS.US,D,20220420,000000,52.95,54.45,51.75,53.1,27030.466680182,0
+DTSS.US,D,20220421,000000,53.1,54.7515,46.8,47.7,15623.000007812,0
+DTSS.US,D,20220422,000000,46.95,50.25,41.25,46.95,54603.933360635,0
+DTSS.US,D,20220425,000000,46.5,47.1,41.4,43.05,15487.000007743,0
+DTSS.US,D,20220426,000000,43.5,45,42.21,43.95,13815.466673574,0
+DTSS.US,D,20220427,000000,44.55,45.675,41.25,42.3,8286.000004143,0
+DTSS.US,D,20220428,000000,42.45,42.75,40.5,42.45,5698.666669516,0
+DTSS.US,D,20220429,000000,42.75,43.5,40.5,43.05,3508.5333350876,0
+DTSS.US,D,20220502,000000,42.45,44.4,39.75,42.6,10340.266671837,0
+DTSS.US,D,20220503,000000,43.5,43.95,41.85,43.95,18032.266675683,0
+DTSS.US,D,20220504,000000,43.5,44.7,42.75,44.25,9998.3333383325,0
+DTSS.US,D,20220505,000000,44.4,45.45,42.3,42.75,13410.266673372,0
+DTSS.US,D,20220506,000000,43.35,43.5,41.85,42.75,5194.2666692638,0
+DTSS.US,D,20220509,000000,43.2,43.5,38.85,39.3,13021.866673178,0
+DTSS.US,D,20220510,000000,39.9,40.2,35.85,36.45,5396.2666693648,0
+DTSS.US,D,20220511,000000,36.3,36.3,32.4,32.85,4448.1333355574,0
+DTSS.US,D,20220512,000000,33,33,32.091,32.55,3592.4000017962,0
+DTSS.US,D,20220513,000000,35.1,35.7,33,33.6,1784.666667559,0
+DTSS.US,D,20220516,000000,32.7,35.9985,27.15,27.6,11942.933339305,0
+DTSS.US,D,20220517,000000,28.5,31.05,23.5425,24.3,18940.133342803,0
+DTSS.US,D,20220518,000000,27.9,27.9,20.475,21.45,22612.266677973,0
+DTSS.US,D,20220519,000000,21,21.918,21,21.9,6756.666670045,0
+DTSS.US,D,20220520,000000,22.5,24.75,22.5,23.55,9621.333338144,0
+DTSS.US,D,20220523,000000,24.9,25.05,22.95,23.1,13619.60000681,0
+DTSS.US,D,20220524,000000,22.65,23.3085,22.35,23.1,6690.8000033454,0
+DTSS.US,D,20220525,000000,22.35,22.95,20.85,21.15,6772.6000033863,0
+DTSS.US,D,20220526,000000,21.6,22.35,21.3,21.75,14113.800007057,0
+DTSS.US,D,20220527,000000,21.3,22.65,21.3,22.2,5662.7333361647,0
+DTSS.US,D,20220531,000000,22.2,23.175,22.05,22.65,5795.6666695645,0
+DTSS.US,D,20220601,000000,22.5,22.818,22.35,22.65,5837.5333362521,0
+DTSS.US,D,20220602,000000,22.5,22.8,22.05,22.5,8645.8666709896,0
+DTSS.US,D,20220603,000000,22.5,25.2,22.35,25.2,7815.6000039078,0
+DTSS.US,D,20220606,000000,27.45,28.2,25.2,25.35,8579.5333376231,0
+DTSS.US,D,20220607,000000,24.9,26.7,23.85,23.85,4335.8666688346,0
+DTSS.US,D,20220608,000000,24.75,25.8,22.95,23.1,6553.6666699435,0
+DTSS.US,D,20220609,000000,23.55,24.4515,22.95,23.25,8095.6000040478,0
+DTSS.US,D,20220610,000000,22.95,23.4,22.2,22.35,2848.7333347577,0
+DTSS.US,D,20220613,000000,21.75,22.05,21.5235,21.9,1742.7333342047,0
+DTSS.US,D,20220614,000000,21.6,22.05,21.45,22.05,1833.5333342501,0
+DTSS.US,D,20220615,000000,21.9,23.7,21.9,23.4,4139.4000020697,0
+DTSS.US,D,20220616,000000,23.4,23.4,21.7515,22.2,3906.1333352864,0
+DTSS.US,D,20220617,000000,22.2,23.55,22.2,23.55,4712.8666690231,0
+DTSS.US,D,20220621,000000,23.4,25.5,23.1,25.35,4275.6000021378,0
+DTSS.US,D,20220622,000000,25.35,26.55,24.15,25.05,3788.1333352274,0
+DTSS.US,D,20220623,000000,25.35,26.4,23.4,23.85,4297.8000021489,0
+DTSS.US,D,20220624,000000,23.85,25.05,23.625,24.9,3850.3333352585,0
+DTSS.US,D,20220627,000000,24.6,25.95,24.6,25.5,4823.4000024117,0
+DTSS.US,D,20220628,000000,25.35,25.95,24.3,25.05,6666.4666699999,0
+DTSS.US,D,20220629,000000,24.75,25.65,24.45,24.9,3196.5333349316,0
+DTSS.US,D,20220630,000000,25.05,25.05,23.85,24.45,4668.2666690008,0
+DTSS.US,D,20220701,000000,24.75,25.5,24.6,25.4925,1899.7333342832,0
+DTSS.US,D,20220705,000000,24.9,25.5,24.9,25.5,2086.2666677098,0
+DTSS.US,D,20220706,000000,25.35,26.25,24.9,26.1,3311.0666683222,0
+DTSS.US,D,20220707,000000,25.8,27.45,25.8,27.45,4789.0000023945,0
+DTSS.US,D,20220708,000000,27.6,27.75,27.243,27.7425,2593.1333346299,0
+DTSS.US,D,20220711,000000,27.696,27.75,27.15,27.75,2173.2000010866,0
+DTSS.US,D,20220712,000000,27.75,27.75,26.7,26.8095,1974.3333343205,0
+DTSS.US,D,20220713,000000,26.85,26.85,25.95,26.4,2843.6666680885,0
+DTSS.US,D,20220714,000000,25.9485,26.7,25.8,26.7,2623.2000013116,0
+DTSS.US,D,20220715,000000,27.3,32.7,27,32.7,7638.666670486,0
+DTSS.US,D,20220718,000000,35.1,36.45,25.65,27.45,52142.333359405,0
+DTSS.US,D,20220719,000000,26.85,29.34,26.4015,27.75,5077.0000025385,0
+DTSS.US,D,20220720,000000,28.8,29.85,27,27.45,5526.8000027634,0
+DTSS.US,D,20220721,000000,32.7,34.5,30.15,33.3,1154231.5339104,0
+DTSS.US,D,20220722,000000,32.4,32.625,28.95,30.75,39464.800019732,0
+DTSS.US,D,20220725,000000,28.35,28.95,26.7,27.15,18520.333342594,0
+DTSS.US,D,20220726,000000,26.7,26.964,24,24.75,7633.0000038165,0
+DTSS.US,D,20220727,000000,24.45,24.975,24.3,24.3,2105.0000010525,0
+DTSS.US,D,20220728,000000,24.3,24.4935,21.075,21.3,19034.066676184,0
+DTSS.US,D,20220729,000000,21.3,23.0085,21.3,22.35,4694.5333356806,0
+DTSS.US,D,20220801,000000,21.9,22.3485,21,21.6,6545.2000032726,0
+DTSS.US,D,20220802,000000,21.3,21.3,20.1,20.85,5763.6000028818,0
+DTSS.US,D,20220803,000000,20.25,22.05,19.5,21.3,10636.733338652,0
+DTSS.US,D,20220804,000000,21,21.9,20.7,21.75,4929.5333357981,0
+DTSS.US,D,20220805,000000,21.3,23.7,20.7,22.5,17121.933341894,0
+DTSS.US,D,20220808,000000,25.05,25.5,22.95,24.75,18928.933342798,0
+DTSS.US,D,20220809,000000,24.45,26.4,23.55,23.7,18285.400009143,0
+DTSS.US,D,20220810,000000,24,25.011,21.3015,22.65,3574.5333351206,0
+DTSS.US,D,20220811,000000,22.8,23.5485,20.7,21,9724.8000048624,0
+DTSS.US,D,20220812,000000,20.85,22.05,20.7,21,8709.8666710216,0
+DTSS.US,D,20220815,000000,21,21,20.25,20.7,4227.4000021137,0
+DTSS.US,D,20220816,000000,20.7,21.246,20.1,21,2880.8000014404,0
+DTSS.US,D,20220817,000000,21,21.6,19.5,20.85,5653.4666694934,0
+DTSS.US,D,20220818,000000,21,21,19.65,20.1,2343.1333345049,0
+DTSS.US,D,20220819,000000,20.1,20.9955,19.05,19.95,4133.0666687332,0
+DTSS.US,D,20220822,000000,19.8,20.85,18.9,19.8,3685.8000018429,0
+DTSS.US,D,20220823,000000,19.65,20.6985,18.45,18.45,36819.066685076,0
+DTSS.US,D,20220824,000000,18.45,19.2,18.3,18.6,4802.3333357345,0
+DTSS.US,D,20220825,000000,18.6,19.35,18,19.05,16849.266675091,0
+DTSS.US,D,20220826,000000,18.6,19.2,18,18,3015.7333348412,0
+DTSS.US,D,20220829,000000,18,19.05,17.7,18.3,3840.2000019201,0
+DTSS.US,D,20220830,000000,19.05,19.2,17.475,17.9925,5957.6666696455,0
+DTSS.US,D,20220831,000000,19.05,19.2,18,18.15,2948.6000014743,0
+DTSS.US,D,20220901,000000,18.45,18.5925,17.25,17.4,2392.2000011961,0
+DTSS.US,D,20220902,000000,17.55,18.15,17.25,17.25,3250.3333349585,0
+DTSS.US,D,20220906,000000,17.25,20.1,15.96,19.35,23249.733344958,0
+DTSS.US,D,20220907,000000,19.05,23.7,18.75,23.25,11941.933339304,0
+DTSS.US,D,20220908,000000,22.5,22.5,20.7,21.45,14471.133340569,0
+DTSS.US,D,20220909,000000,21.3,22.35,21,22.05,15113.73334089,0
+DTSS.US,D,20220912,000000,21.9,23.25,21.15,22.35,16788.733341728,0
+DTSS.US,D,20220913,000000,22.05,22.35,20.64,21.45,3237.4000016187,0
+DTSS.US,D,20220914,000000,22.05,22.05,20.7,21.393,5713.5333361901,0
+DTSS.US,D,20220915,000000,22.05,22.8,21,21.45,6808.666670071,0
+DTSS.US,D,20220916,000000,22.95,23.4,21.75,22.5,8032.7333373497,0
+DTSS.US,D,20220919,000000,22.5,24.75,22.278,24.6,6023.1333363449,0
+DTSS.US,D,20220920,000000,24.3,25.95,22.5,22.95,18310.800009155,0
+DTSS.US,D,20220921,000000,23.808,24.15,22.503,23.4,1666.8000008334,0
+DTSS.US,D,20220922,000000,22.8,23.9985,21.75,22.35,11413.13333904,0
+DTSS.US,D,20220923,000000,23.85,23.85,21.3,23.1,8327.5333374971,0
+DTSS.US,D,20220926,000000,22.95,25.05,22.95,24.3,3355.8666683446,0
+DTSS.US,D,20220927,000000,24.75,27,24.3,26.1,4838.4000024192,0
+DTSS.US,D,20220928,000000,26.25,26.85,23.55,25.5,23647.933345157,0
+DTSS.US,D,20220929,000000,26.55,26.55,21.8985,22.65,7763.4666705484,0
+DTSS.US,D,20220930,000000,22.05,24.45,21.9015,22.35,2852.2000014261,0
+DTSS.US,D,20221003,000000,22.2,24.2925,21.612,23.55,1307.4000006537,0
+DTSS.US,D,20221004,000000,23.7,24.5775,22.65,24.3,3216.666668275,0
+DTSS.US,D,20221005,000000,24.6,24.6,21.6,22.3395,6212.8000031064,0
+DTSS.US,D,20221006,000000,22.95,23.235,22.002,22.4925,583.4000002917,0
+DTSS.US,D,20221007,000000,21.7635,22.35,21.6525,22.05,427.8000002139,0
+DTSS.US,D,20221010,000000,22.2,23.25,21.9,22.4895,777.5333337221,0
+DTSS.US,D,20221011,000000,21.9,23.55,21,21.7425,1853.4000009267,0
+DTSS.US,D,20221012,000000,21.15,24.675,20.85,21.75,463.0000002315,0
+DTSS.US,D,20221013,000000,22.05,24,21.15,21.3,886.3333337765,0
+DTSS.US,D,20221014,000000,20.907,23.9355,20.907,22.8,2656.8000013284,0
+DTSS.US,D,20221017,000000,23.25,24,22.8,23.1,1012.8666671731,0
+DTSS.US,D,20221018,000000,23.1,23.7,22.353,23.25,1177.0666672552,0
+DTSS.US,D,20221019,000000,23.25,23.55,22.2,23.25,710.9333336888,0
+DTSS.US,D,20221020,000000,22.05,24.45,22.05,24.15,2943.333334805,0
+DTSS.US,D,20221021,000000,24,24.6,23.4,23.4,675.0000003375,0
+DTSS.US,D,20221024,000000,23.625,24.6,23.1,24.6,1783.8666675586,0
+DTSS.US,D,20221025,000000,24.15,25.05,23.58,23.85,702.9333336848,0
+DTSS.US,D,20221026,000000,24.3,24.75,24,24.15,1360.1333340134,0
+DTSS.US,D,20221027,000000,26.85,29.25,20.4,21.438,107578.73338712,0
+DTSS.US,D,20221028,000000,20.1,21.366,19.5,20.4,17310.333341989,0
+DTSS.US,D,20221031,000000,20.85,20.85,19.8,20.55,1485.7333340762,0
+DTSS.US,D,20221101,000000,19.914,20.4015,19.5,19.5,1932.8000009664,0
+DTSS.US,D,20221102,000000,19.5,21.3,19.5,20.7,3145.333334906,0
+DTSS.US,D,20221103,000000,21.45,21.45,20.7,21,1142.6000005713,0
+DTSS.US,D,20221104,000000,21.45,21.45,20.25,20.7,689.333333678,0
+DTSS.US,D,20221107,000000,21.5475,21.5475,20.85,21.3,739.6000003698,0
+DTSS.US,D,20221108,000000,21.3,22.05,20.7,21.3,1030.666667182,0
+DTSS.US,D,20221109,000000,21.3,21.3,20.25,21.15,2216.5333344416,0
+DTSS.US,D,20221110,000000,22.35,22.65,20.25,20.85,1447.2666673903,0
+DTSS.US,D,20221111,000000,22.2,22.2,21,21.6,1520.7333340937,0
+DTSS.US,D,20221114,000000,21.6,21.75,20.7,20.85,1469.8000007349,0
+DTSS.US,D,20221115,000000,20.85,21.078,20.325,20.7,3096.3333348815,0
+DTSS.US,D,20221116,000000,20.7,20.85,19.65,20.4,897.0666671152,0
+DTSS.US,D,20221117,000000,20.55,21,19.8,20.55,836.8000004184,0
+DTSS.US,D,20221118,000000,20.25,20.7,19.5,20.4,799.7333337332,0
+DTSS.US,D,20221121,000000,20.7,20.7,19.65,20.25,450.8666668921,0
+DTSS.US,D,20221122,000000,20.175,20.7,20.175,20.46,729.2666670313,0
+DTSS.US,D,20221123,000000,20.55,20.7,20.1,20.7,431.6666668825,0
+DTSS.US,D,20221125,000000,19.8885,21.15,19.8885,20.9895,523.0666669282,0
+DTSS.US,D,20221128,000000,20.7,20.8425,19.95,20.55,983.4000004917,0
+DTSS.US,D,20221129,000000,20.1,20.6985,19.5,19.8,1692.000000846,0
+DTSS.US,D,20221130,000000,20.55,20.7,20.1,20.7,872.000000436,0
+DTSS.US,D,20221201,000000,20.85,21.15,19.35,21.15,1450.4000007252,0
+DTSS.US,D,20221202,000000,21.15,21.45,20.7,21.3,691.4000003457,0
+DTSS.US,D,20221205,000000,21.3,21.45,20.4,21.3,320.5333334936,0
+DTSS.US,D,20221206,000000,20.85,22.2,20.4255,20.85,1925.0666676292,0
+DTSS.US,D,20221207,000000,21.75,22.2,20.4285,21.75,765.2666670493,0
+DTSS.US,D,20221208,000000,21.6,21.9,21,21.528,662.5333336646,0
+DTSS.US,D,20221209,000000,21.15,21.75,20.85,21.45,822.5333337446,0
+DTSS.US,D,20221212,000000,21.6,21.9,20.85,21.45,1160.4666672469,0
+DTSS.US,D,20221213,000000,21.7095,21.9,20.6685,21.9,2222.3333344445,0
+DTSS.US,D,20221214,000000,20.6415,21.9,20.6415,21.8925,657.7333336622,0
+DTSS.US,D,20221215,000000,21.9,22.35,21.1905,21.75,1077.2666672053,0
+DTSS.US,D,20221216,000000,22.05,22.05,21.3015,22.05,712.666667023,0
+DTSS.US,D,20221219,000000,21,22.0095,20.6655,22.0095,597.4666669654,0
+DTSS.US,D,20221220,000000,21,22.35,21,22.05,785.1333337259,0
+DTSS.US,D,20221221,000000,21.45,22.2,21.45,22.104,778.2000003891,0
+DTSS.US,D,20221222,000000,22.35,22.35,22.05,22.35,494.1333335804,0
+DTSS.US,D,20221223,000000,22.3425,22.5,21.6015,22.5,655.333333661,0
+DTSS.US,D,20221227,000000,22.5,22.95,21.45,22.05,1173.8000005869,0
+DTSS.US,D,20221228,000000,22.05,22.05,21.45,21.9,602.0666669677,0
+DTSS.US,D,20221229,000000,21.7095,22.5,21.5475,22.5,936.8000004684,0
+DTSS.US,D,20221230,000000,22.35,22.5,21.9,22.5,451.0000002255,0
+DTSS.US,D,20230103,000000,22.05,22.5,22.05,22.5,189.2666667613,0
+DTSS.US,D,20230104,000000,22.65,22.65,20.3145,21.7095,2465.0000012325,0
+DTSS.US,D,20230105,000000,21.45,21.6,20.709,21.45,803.333333735,0
+DTSS.US,D,20230106,000000,21.45,22.5,21.225,22.4925,594.9333336308,0
+DTSS.US,D,20230109,000000,21.9,22.35,21.15,22.05,1029.2000005146,0
+DTSS.US,D,20230110,000000,21.924,22.05,21.3,22.05,444.4666668889,0
+DTSS.US,D,20230111,000000,21.75,22.344,21.15,22.2,755.5333337111,0
+DTSS.US,D,20230112,000000,21.45,22.0395,20.85,22.0395,2040.9333343538,0
+DTSS.US,D,20230113,000000,19.95,21.531,19.95,20.976,1697.8000008489,0
+DTSS.US,D,20230117,000000,21.0345,21.0345,20.7,21,165.7333334162,0
+DTSS.US,D,20230118,000000,21.45,21.45,19.857,21.3,758.8666670461,0
+DTSS.US,D,20230119,000000,21.3,21.45,20.85,21,704.8000003524,0
+DTSS.US,D,20230120,000000,21.75,21.75,20.25,21.3,469.0666669012,0
+DTSS.US,D,20230123,000000,20.85,21.3,20.25,21.24,938.2000004691,0
+DTSS.US,D,20230124,000000,21.6,21.6,20.4,21,305.0666668192,0
+DTSS.US,D,20230125,000000,20.9595,21,20.25,20.769,513.2666669233,0
+DTSS.US,D,20230126,000000,20.85,22.2,20.85,21.246,658.7333336627,0
+DTSS.US,D,20230127,000000,21.15,21.3,20.8515,21.252,374.8666668541,0
+DTSS.US,D,20230130,000000,20.85,21,20.4,20.55,768.666667051,0
+DTSS.US,D,20230131,000000,21.624,21.624,20.55,20.85,329.333333498,0
+DTSS.US,D,20230201,000000,21.75,21.75,20.4,21,1054.000000527,0
+DTSS.US,D,20230202,000000,21.6,21.6,20.7,21.15,433.7333335502,0
+DTSS.US,D,20230203,000000,21,21.15,20.7,20.925,997.7333338322,0
+DTSS.US,D,20230206,000000,21.15,21.15,20.4,20.64,1711.2000008556,0
+DTSS.US,D,20230207,000000,21.3,21.3,19.65,20.442,459.8666668966,0
+DTSS.US,D,20230208,000000,21,21,19.65,20.3925,378.4000001892,0
+DTSS.US,D,20230209,000000,20.535,20.55,19.05,20.0595,799.8666670666,0
+DTSS.US,D,20230210,000000,20.1,20.9895,19.35,20.85,1405.7333340362,0
+DTSS.US,D,20230213,000000,19.95,20.1,19.35,19.494,630.000000315,0
+DTSS.US,D,20230214,000000,19.05,19.266,18.15,19.05,595.8666669646,0
+DTSS.US,D,20230215,000000,19.2,19.8,18.6,19.8,1663.0666674982,0
+DTSS.US,D,20230216,000000,19.8,20.3925,18.9,19.404,1215.333333941,0
+DTSS.US,D,20230217,000000,20.85,20.85,18.45,18.846,744.666667039,0
+DTSS.US,D,20230221,000000,18.3,20.1,17.7,18.15,423.2666668783,0
+DTSS.US,D,20230222,000000,18.15,20.4,17.55,19.05,1393.5333340301,0
+DTSS.US,D,20230223,000000,18.45,19.5,17.7,17.7,298.1333334824,0
+DTSS.US,D,20230224,000000,18,19.05,17.85,18.9,487.2666669103,0
+DTSS.US,D,20230227,000000,18.3,19.9125,17.925,18.75,395.4000001977,0
+DTSS.US,D,20230228,000000,17.55,18.75,17.55,18.75,393.1333335299,0
+DTSS.US,D,20230301,000000,19.05,19.05,17.25,17.85,448.4000002242,0
+DTSS.US,D,20230302,000000,17.7,17.7,16.8,16.8,758.2000003791,0
+DTSS.US,D,20230303,000000,18,18.1905,17.25,17.55,1276.2000006381,0
+DTSS.US,D,20230306,000000,19.35,19.35,16.95,17.379,714.6000003573,0
+DTSS.US,D,20230307,000000,17.25,18.15,16.65,17.1,1620.0666674767,0
+DTSS.US,D,20230308,000000,16.5,18.6,16.05,16.5,2295.333334481,0
+DTSS.US,D,20230309,000000,16.5,17.4,16.2,16.5,2107.2000010536,0
+DTSS.US,D,20230310,000000,17.25,17.25,16.5405,16.95,1094.4000005472,0
+DTSS.US,D,20230313,000000,17.4,18.15,16.8,17.4,719.333333693,0
+DTSS.US,D,20230314,000000,17.97,17.9925,16.68,17.6925,720.7333336937,0
+DTSS.US,D,20230315,000000,17.4015,17.4015,16.8,16.8,536.4666669349,0
+DTSS.US,D,20230316,000000,16.5,17.25,16.5,16.5,415.6666668745,0
+DTSS.US,D,20230317,000000,17.1,17.1,16.8,16.95,292.9333334798,0
+DTSS.US,D,20230320,000000,16.65,17.28,16.65,17.187,360.9333335138,0
+DTSS.US,D,20230321,000000,17.658,17.7,17.1,17.7,252.2000001261,0
+DTSS.US,D,20230322,000000,17.52,17.7,16.5,17.628,1271.5333339691,0
+DTSS.US,D,20230323,000000,16.8,17.9985,16.8,17.2515,3627.0000018135,0
+DTSS.US,D,20230324,000000,18,18,16.65,17.25,2377.333334522,0
+DTSS.US,D,20230327,000000,16.95,19.2,16.65,18.9,8744.1333377054,0
+DTSS.US,D,20230328,000000,18.075,18.75,18.075,18.45,2189.8666677616,0
+DTSS.US,D,20230329,000000,18.3,18.45,17.25,17.7,9385.9333380263,0
+DTSS.US,D,20230330,000000,17.9895,18,17.4,17.85,2958.0666681457,0
+DTSS.US,D,20230331,000000,17.55,18.3,16.65,18.3,11957.666672646,0
+DTSS.US,D,20230403,000000,18,18.15,17.55,17.847,629.1333336479,0
+DTSS.US,D,20230404,000000,17.4,18.45,17.4,18.15,159.2666667463,0
+DTSS.US,D,20230405,000000,18.15,18.15,17.55,17.808,312.5333334896,0
+DTSS.US,D,20230406,000000,18.3,19.185,17.55,17.85,696.2666670148,0
+DTSS.US,D,20230410,000000,17.85,17.85,17.25,17.5425,556.3333336115,0
+DTSS.US,D,20230411,000000,18.15,18.3,17.25,17.6595,1468.2666674008,0
+DTSS.US,D,20230412,000000,17.55,17.7,16.8,17.7,835.4000004177,0
+DTSS.US,D,20230413,000000,18,18.4485,17.55,17.85,1359.5333340131,0
+DTSS.US,D,20230414,000000,17.1,18.3,17.1,17.475,915.0000004575,0
+DTSS.US,D,20230417,000000,17.85,18.15,17.25,18.12,1334.8666673341,0
+DTSS.US,D,20230418,000000,18,18,17.25,17.4,1153.6666672435,0
+DTSS.US,D,20230419,000000,17.8485,17.8485,17.301,17.6595,1222.3333339445,0
+DTSS.US,D,20230420,000000,17.1,17.7,16.95,17.7,536.2666669348,0
+DTSS.US,D,20230421,000000,17.1,18.315,15.9,15.9,7060.4666701969,0
+DTSS.US,D,20230424,000000,15.9,17.0085,15.9,16.32,636.1333336514,0
+DTSS.US,D,20230425,000000,16.947,16.947,15.4515,15.987,1231.0000006155,0
+DTSS.US,D,20230426,000000,16.2,16.2,15.75,15.9,288.4000001442,0
+DTSS.US,D,20230427,000000,15.5925,16.215,15.3,15.6,900.8000004504,0
+DTSS.US,D,20230428,000000,15.3,16.5,15.3,15.75,1819.2000009096,0
+DTSS.US,D,20230501,000000,16.5,17.25,16.05,16.9485,2491.9333345793,0
+DTSS.US,D,20230502,000000,17.25,17.25,15.75,16.05,1117.8000005589,0
+DTSS.US,D,20230503,000000,16.707,17.55,16.05,17.0895,2726.0666680297,0
+DTSS.US,D,20230504,000000,17.532,17.532,16.533,16.8435,230.000000115,0
+DTSS.US,D,20230505,000000,16.9515,17.4,16.266,16.896,511.0666669222,0
+DTSS.US,D,20230508,000000,17.1,17.25,16.5,16.9095,616.1333336414,0
+DTSS.US,D,20230509,000000,15.9,16.95,15.9,16.8,916.3333337915,0
+DTSS.US,D,20230510,000000,16.35,17.25,16.2,16.3005,1187.0666672602,0
+DTSS.US,D,20230511,000000,16.8,17.1375,16.11,16.1805,390.0666668617,0
+DTSS.US,D,20230512,000000,16.65,17.247,15.9,17.175,3566.2000017831,0
+DTSS.US,D,20230515,000000,16.65,17.7,16.5,17.25,5408.2666693708,0
+DTSS.US,D,20230516,000000,17.2485,17.4,15.8955,16.05,2341.9333345043,0
+DTSS.US,D,20230517,000000,16.5,16.5,16.05,16.05,563.2000002816,0
+DTSS.US,D,20230518,000000,15,17.25,14.85,17.25,9453.2000047266,0
+DTSS.US,D,20230519,000000,16.8,17.25,16.5,17.25,3327.0000016635,0
+DTSS.US,D,20230522,000000,16.65,17.1,16.35,16.5,1812.4666675729,0
+DTSS.US,D,20230523,000000,16.2,16.95,15.9,16.6485,7072.9333368698,0
+DTSS.US,D,20230524,000000,16.95,16.95,15.75,16.2,2491.2000012456,0
+DTSS.US,D,20230525,000000,16.2,16.2,15,15.3,3790.2666685618,0
+DTSS.US,D,20230526,000000,15.15,15.7155,13.5,15.15,8987.9333378273,0
+DTSS.US,D,20230530,000000,14.6955,15.3,14.25,14.55,4823.4666690784,0
+DTSS.US,D,20230531,000000,14.1135,14.85,12,13.8,6270.8666698021,0
+DTSS.US,D,20230601,000000,12.3,14.025,12.3,12.6135,5371.1333360189,0
+DTSS.US,D,20230602,000000,12.6,12.8865,12.45,12.75,2816.666668075,0
+DTSS.US,D,20230605,000000,12.6975,13.437,12.3015,13.035,1027.8666671806,0
+DTSS.US,D,20230606,000000,13.02,13.4085,12.7485,13.0485,970.8000004854,0
+DTSS.US,D,20230607,000000,13.485,13.485,12.75,13.125,1108.2000005541,0
+DTSS.US,D,20230608,000000,13.1985,15.6,13.11,15.5805,5406.1333360364,0
+DTSS.US,D,20230609,000000,16.05,17.25,15.9,16.05,11836.200005918,0
+DTSS.US,D,20230612,000000,16.05,16.8,15.6525,16.5945,3924.0666686287,0
+DTSS.US,D,20230613,000000,16.35,17.1,16.35,16.35,2438.666667886,0
+DTSS.US,D,20230614,000000,16.2,16.4985,15.9,16.335,2158.4666677459,0
+DTSS.US,D,20230615,000000,16.35,16.5,16.2,16.347,885.6666671095,0
+DTSS.US,D,20230616,000000,16.347,16.35,16.2,16.35,200.6000001003,0
+DTSS.US,D,20230620,000000,15,15.8595,14.2335,14.7,2430.2000012151,0
+DTSS.US,D,20230621,000000,14.4465,14.73,14.388,14.703,1047.7333338572,0
+DTSS.US,D,20230622,000000,14.7,15.51,14.7,15.51,3211.6666682725,0
+DTSS.US,D,20230623,000000,15.75,15.75,14.7,14.9985,3485.6000017428,0
+DTSS.US,D,20230626,000000,15,15,14.403,14.535,946.2000004731,0
+DTSS.US,D,20230627,000000,14.4,14.4,13.65,13.8292,1139.0666672362,0
+DTSS.US,D,20230628,000000,14.025,15.4725,14.025,15.4725,1574.0666674537,0
+DTSS.US,D,20230629,000000,14.7,15.45,14.58,14.5815,2148.2000010741,0
+DTSS.US,D,20230630,000000,14.58,15.45,13.65,13.755,2180.4666677569,0
+DTSS.US,D,20230703,000000,13.95,14.2185,13.95,14.1945,273.33333347,0
+DTSS.US,D,20230705,000000,14.175,14.6295,14.145,14.565,134.7333334007,0
+DTSS.US,D,20230706,000000,13.65,14.5485,13.65,14.1292,659.6000003298,0
+DTSS.US,D,20230707,000000,14.115,14.13,13.5,13.872,672.666667003,0
+DTSS.US,D,20230710,000000,13.5,13.68,13.2,13.485,3541.8000017709,0
+DTSS.US,D,20230711,000000,12.9,13.65,12.462,12.84,3463.8000017319,0
+DTSS.US,D,20230712,000000,12.462,13.495,12.033,12.3302,1436.8666673851,0
+DTSS.US,D,20230713,000000,11.85,12.75,11.85,12.6465,2308.000001154,0
+DTSS.US,D,20230714,000000,12.48,12.48,12.4485,12.4485,183.8666667586,0
+DTSS.US,D,20230717,000000,12.435,12.6,12,12.585,1426.0666673797,0
+DTSS.US,D,20230718,000000,12.285,12.5265,11.7,12.336,32262.666682798,0
+DTSS.US,D,20230719,000000,12.75,13.9185,12.375,13.8,21571.933344119,0
+DTSS.US,D,20230720,000000,13.95,14.8515,13.6515,13.95,23047.06667819,0
+DTSS.US,D,20230721,000000,14.1,14.9955,12.75,13.8135,13699.933340183,0
+DTSS.US,D,20230724,000000,14.7,14.7,12.75,13.935,13726.400006863,0
+DTSS.US,D,20230725,000000,14.25,14.25,12.15,12.153,15659.40000783,0
+DTSS.US,D,20230726,000000,12.99,12.99,12.1695,12.171,3962.4000019812,0
+DTSS.US,D,20230727,000000,12.1725,12.51,11.1,11.2815,17151.666675243,0
+DTSS.US,D,20230728,000000,11.85,12.225,11.079,11.2935,18663.733342665,0
+DTSS.US,D,20230731,000000,11.2875,11.4,10.677,10.9485,6715.6666700245,0
+DTSS.US,D,20230801,000000,11.115,11.235,10.6016,11.235,6492.5333365796,0
+DTSS.US,D,20230802,000000,11.235,11.235,9.54,10.398,3654.2666684938,0
+DTSS.US,D,20230803,000000,10.215,10.3335,9.15,9.1545,8687.9333376773,0
+DTSS.US,D,20230804,000000,8.82,11.25,8.775,10.2735,37164.333351915,0
+DTSS.US,D,20230807,000000,10.932,17.1,9.348,17.1,819969.46707665,0
+DTSS.US,D,20230808,000000,11.4,11.9985,9.75,11.025,87648.733377158,0
+DTSS.US,D,20230809,000000,10.665,11.1,9.123,9.585,54198.666693766,0
+DTSS.US,D,20230810,000000,9.015,9.7485,8.25,8.997,68087.933367377,0
+DTSS.US,D,20230811,000000,8.7,9.225,8.7,9.0345,9962.000004981,0
+DTSS.US,D,20230814,000000,8.94,9.1185,8.55,8.55,6939.0000034695,0
+DTSS.US,D,20230815,000000,8.4405,8.5635,8.25,8.3115,10791.866672063,0
+DTSS.US,D,20230816,000000,8.34,8.3985,7.665,8.16,16547.333341607,0
+DTSS.US,D,20230817,000000,10.9335,10.95,8.26651,10.14,424962.13354581,0
+DTSS.US,D,20230818,000000,8.55,10.05,8.445,9.7035,55114.800027557,0
+DTSS.US,D,20230821,000000,9.6945,10.35,9.3,9.753,11468.133339067,0
+DTSS.US,D,20230822,000000,9.705,9.945,8.268,8.802,24321.466678827,0
+DTSS.US,D,20230823,000000,8.745,9.366,8.1,8.1,38912.400019456,0
+DTSS.US,D,20230824,000000,8.1,8.1,6.9105,6.9105,9407.7333380372,0
+DTSS.US,D,20230825,000000,7.05225,7.335,6,6.3,58462.800029231,0
+DTSS.US,D,20230828,000000,6.255,8.1,6,7.7685,115907.13339129,0
+DTSS.US,D,20230829,000000,8.055,9,7.35,8.4765,117344.00005867,0
+DTSS.US,D,20230830,000000,9,9,7.95,8.64,31209.866682272,0
+DTSS.US,D,20230831,000000,8.3805,9.024,7.95,7.95,10519.066671926,0
+DTSS.US,D,20230901,000000,8.28,8.28,7.5,7.5,1779.0666675562,0
+DTSS.US,D,20230905,000000,8.1,9.3,7.50015,8.208,14527.133340597,0
+DTSS.US,D,20230906,000000,8.39253,9.8985,7.83,8.985,50872.866692103,0
+DTSS.US,D,20230907,000000,8.715,9.22689,8.4,9.1515,19179.866676257,0
+DTSS.US,D,20230908,000000,8.9955,9.1485,7.65,7.6515,35938.133351302,0
+DTSS.US,D,20230911,000000,7.704,10.8,7.656,9.711,274619.60013731,0
+DTSS.US,D,20230912,000000,5.82,5.96848,4.689,4.755,369074.73351787,0
+DTSS.US,D,20230913,000000,4.572,5.25,4.5,4.5015,128521.33339759,0
+DTSS.US,D,20230914,000000,4.4865,4.65,4.155,4.1565,238407.26678587,0
+DTSS.US,D,20230915,000000,5.025,5.025,4.1565,4.215,184550.13342561,0
+DTSS.US,D,20230918,000000,4.2075,4.335,3.75,3.9,65363.866699349,0
+DTSS.US,D,20230919,000000,4.05,4.137,3.7665,3.885,74866.800037433,0
+DTSS.US,D,20230920,000000,3.7605,3.81,3.165,3.39,96198.333381433,0
+DTSS.US,D,20230921,000000,3.225,3.3135,2.8665,2.9835,78083.333372375,0
+DTSS.US,D,20230922,000000,3.0075,3.21,2.775,2.8845,48559.133357613,0
+DTSS.US,D,20230925,000000,2.9145,3.105,2.79,3.075,21589.066677461,0
+DTSS.US,D,20230926,000000,3.0465,3.18,2.8665,3.15,20014.533343341,0
+DTSS.US,D,20230927,000000,2.874,3.1515,2.874,2.988,18864.533342766,0
+DTSS.US,D,20230928,000000,3.135,3.15,2.775,3.015,26241.666679788,0
+DTSS.US,D,20230929,000000,3.075,3.12,2.85,3.12,26612.73334664,0
+DTSS.US,D,20231002,000000,3,3.0945,2.85,3.06,21028.333343848,0
+DTSS.US,D,20231003,000000,2.9685,3.105,2.865,3.015,17291.133341979,0
+DTSS.US,D,20231004,000000,2.937,2.976,2.835,2.955,6824.000003412,0
+DTSS.US,D,20231005,000000,2.92125,3.105,2.9175,3.09,25678.200012839,0
+DTSS.US,D,20231006,000000,3.09,3.7335,2.94,3.522,45969.133356318,0
+DTSS.US,D,20231009,000000,3.54,3.54,3.15,3.2025,9272.5333379696,0
+DTSS.US,D,20231010,000000,3.225,3.3,3.015,3.3,13510.400006755,0
+DTSS.US,D,20231011,000000,3.0195,3.75,3.0195,3.675,52514.200026257,0
+DTSS.US,D,20231012,000000,3.75,4.05,3.543,3.7365,33442.133350054,0
+DTSS.US,D,20231013,000000,3.2355,3.9,3.18,3.7485,272046.26680269,0
+DTSS.US,D,20231016,000000,3.495,3.6585,3.225,3.3735,16718.000008359,0
+DTSS.US,D,20231017,000000,3.3,3.6,3.195,3.597,17752.33334221,0
+DTSS.US,D,20231018,000000,3.5235,3.5235,3.30001,3.4875,4938.7333358027,0
+DTSS.US,D,20231019,000000,3.2775,3.45,3.1995,3.345,356761.80017838,0
+DTSS.US,D,20231020,000000,3.4275,3.87,3.2625,3.5535,147649.33340716,0
+DTSS.US,D,20231023,000000,3.405,3.405,3,3.0225,36100.066684717,0
+DTSS.US,D,20231024,000000,2.9325,3.28498,2.865,3.1875,23249.400011625,0
+DTSS.US,D,20231025,000000,3.3,3.3,2.88,3.15,11267.4666723,0
+DTSS.US,D,20231026,000000,3.195,3.195,2.88,2.967,9489.4000047447,0
+DTSS.US,D,20231027,000000,3.024,3.024,2.85,2.904,9513.5333380901,0
+DTSS.US,D,20231030,000000,2.895,3.1365,2.715,2.769,19718.533343193,0
+DTSS.US,D,20231031,000000,2.7075,2.7585,2.58,2.6835,5347.6666693405,0
+DTSS.US,D,20231101,000000,2.685,3.282,2.685,3.1125,24487.666678911,0
+DTSS.US,D,20231102,000000,2.9535,3.27,2.91151,3.1935,9135.0666712342,0
+DTSS.US,D,20231103,000000,3.15,3.3,2.91,3.27,14633.13334065,0
+DTSS.US,D,20231106,000000,3.1875,3.1875,2.91,3.12,6798.666670066,0
+DTSS.US,D,20231107,000000,3.12,3.12,2.8995,3.0735,2817.4666680754,0
+DTSS.US,D,20231108,000000,3.0615,3.147,2.865,3.075,2688.5333346776,0
+DTSS.US,D,20231109,000000,3.075,3.075,2.5425,2.7,22957.866678146,0
+DTSS.US,D,20231110,000000,2.877,3.3,2.7,3.285,68339.733367503,0
+DTSS.US,D,20231113,000000,3.45,3.45,2.976,3.2955,50789.466692061,0
+DTSS.US,D,20231114,000000,3.075,3.75,3,3.435,96099.80004805,0
+DTSS.US,D,20231115,000000,3,3.1575,2.85,3.0765,37853.400018927,0
+DTSS.US,D,20231116,000000,3.12,3.22498,2.9655,2.9655,11952.800005976,0
+DTSS.US,D,20231117,000000,2.835,3.0615,2.775,2.895,16876.333341772,0
+DTSS.US,D,20231120,000000,2.802,3.0405,2.802,2.97,4406.9333355368,0
+DTSS.US,D,20231121,000000,3.1185,3.1185,2.7825,2.7825,4039.8000020199,0
+DTSS.US,D,20231122,000000,2.847,2.89546,2.7225,2.7795,7034.2666701838,0
+DTSS.US,D,20231124,000000,2.85,2.85,2.775,2.835,1104.9333338858,0
+DTSS.US,D,20231127,000000,2.7795,2.7795,2.6265,2.745,8925.2666711293,0
+DTSS.US,D,20231128,000000,2.745,2.745,2.6265,2.7,4047.0000020235,0
+DTSS.US,D,20231129,000000,2.58,2.724,2.58,2.7,6699.0666700162,0
+DTSS.US,D,20231130,000000,2.706,2.76,2.625,2.7,5403.2666693683,0
+DTSS.US,D,20231201,000000,2.694,2.73,2.628,2.7274,5636.6000028183,0
+DTSS.US,D,20231204,000000,2.7,2.76,2.6505,2.76,4257.333335462,0
+DTSS.US,D,20231205,000000,2.7,2.745,2.6895,2.703,7230.7333369487,0
+DTSS.US,D,20231206,000000,2.55,2.7,2.55,2.685,4194.000002097,0
+DTSS.US,D,20231207,000000,2.7585,2.7585,2.625,2.7,4188.2666687608,0
+DTSS.US,D,20231208,000000,2.7,2.9685,2.664,2.865,53468.200026734,0
+DTSS.US,D,20231211,000000,2.865,2.865,2.7075,2.835,7889.6666706115,0
+DTSS.US,D,20231212,000000,2.85,2.85,2.523,2.61402,11389.133339028,0
+DTSS.US,D,20231213,000000,2.64,2.685,2.565,2.685,8982.2666711578,0
+DTSS.US,D,20231214,000000,2.67,2.67,2.6085,2.655,9852.7333382597,0
+DTSS.US,D,20231215,000000,2.55,2.9085,2.55,2.79,22609.733344638,0
+DTSS.US,D,20231218,000000,2.85,2.85,2.6265,2.82,5082.9333358748,0
+DTSS.US,D,20231219,000000,2.7,2.775,2.7,2.7675,2695.4000013477,0
+DTSS.US,D,20231220,000000,2.679,3.108,2.679,2.91,42163.733354415,0
+DTSS.US,D,20231221,000000,2.91,2.9475,2.8065,2.88823,7061.7333368642,0
+DTSS.US,D,20231222,000000,2.715,3.15,2.715,3.021,15782.466674558,0
+DTSS.US,D,20231226,000000,2.997,3.021,2.76,3,7175.333336921,0
+DTSS.US,D,20231227,000000,2.8605,3.3,2.8605,3.27,16651.400008326,0
+DTSS.US,D,20231228,000000,3.2685,4.0485,3.2235,3.9345,85245.400042623,0
+DTSS.US,D,20231229,000000,4.2525,4.3155,3.3015,3.5205,48560.20002428,0
+DTSS.US,D,20240102,000000,3.4155,3.4155,2.55,2.68125,75499.60003775,0
+DTSS.US,D,20240103,000000,2.685,2.85,2.685,2.7255,13357.800006679,0
+DTSS.US,D,20240104,000000,2.7,2.799,2.5575,2.7285,157414.20007871,0
+DTSS.US,D,20240105,000000,2.775,2.925,2.7,2.85,23019.40001151,0
+DTSS.US,D,20240108,000000,2.73,2.8695,2.64,2.703,7915.4666706244,0
+DTSS.US,D,20240109,000000,2.703,3.12,2.7015,2.865,17027.46667518,0
+DTSS.US,D,20240110,000000,2.823,2.865,2.7015,2.8035,3716.5333351916,0
+DTSS.US,D,20240111,000000,2.8905,2.92629,2.71801,2.805,6532.2666699328,0
+DTSS.US,D,20240112,000000,2.835,2.835,2.7075,2.715,10395.933338531,0
+DTSS.US,D,20240116,000000,2.7,2.7,2.4015,2.475,32265.600016133,0
+DTSS.US,D,20240117,000000,2.316,2.3265,2.0355,2.085,30209.266681771,0
+DTSS.US,D,20240118,000000,1.9935,2.085,1.86,2.049,61523.066697428,0
+DTSS.US,D,20240119,000000,1.905,1.92,1.57651,1.6635,107942.20005397,0
+DTSS.US,D,20240122,000000,1.65,1.728,1.5,1.59,56373.000028186,0
+DTSS.US,D,20240123,000000,1.43,2.28,1.42,1.74,918504,0
+DTSS.US,D,20240124,000000,1.8,2.1,1.65,1.9,254263,0
+DTSS.US,D,20240125,000000,1.84,1.885,1.65,1.66,81093,0
+DTSS.US,D,20240126,000000,1.61,1.784,1.61,1.7,54633,0
+DTSS.US,D,20240129,000000,1.7,2.075,1.67,1.72,147625,0
+DTSS.US,D,20240130,000000,1.7,1.8,1.7,1.774,50931,0
+DTSS.US,D,20240131,000000,1.73,1.9582,1.71,1.9,63670,0
+DTSS.US,D,20240201,000000,1.9,2.1499,1.82,1.9601,139076,0
+DTSS.US,D,20240202,000000,1.9201,2.2999,1.92,2.2172,128943,0
+DTSS.US,D,20240205,000000,2.39,2.9512,2.31,2.4601,532236,0
+DTSS.US,D,20240206,000000,2.35,2.35,1.8461,1.94,128199,0
+DTSS.US,D,20240207,000000,1.9,2,1.75,1.87,85788,0
+DTSS.US,D,20240208,000000,1.94,2.1936,1.87,2.18,110494,0
+DTSS.US,D,20240209,000000,2.13,2.3,2.0801,2.15,54530,0
+DTSS.US,D,20240212,000000,2.1,2.15,2,2.06,70392,0
+DTSS.US,D,20240213,000000,2.02,2.3329,1.47,1.47,320204,0
+DTSS.US,D,20240214,000000,10.54,20.29,8.3,8.98,88097412,0
+DTSS.US,D,20240215,000000,10.2,13.8299,8.5401,9.82,11995232,0
+DTSS.US,D,20240216,000000,9.3,9.482,7.75,9.1,1119279,0
+DTSS.US,D,20240220,000000,8.94,10.4699,7.11,7.45,1524058,0
+DTSS.US,D,20240221,000000,7.4,8.22,6.3,7.3,598407,0
+DTSS.US,D,20240222,000000,7.01,7.14,5.91,5.91,220188,0
+DTSS.US,D,20240223,000000,5.79,5.79,4.97,5.47,171572,0
+DTSS.US,D,20240226,000000,5.5,8.44,5.499,7.1,1534123,0
+DTSS.US,D,20240227,000000,6.96,7.95,6.8534,7.95,235733,0
+DTSS.US,D,20240228,000000,7.79,8.1867,7.3642,7.63,95051,0
+DTSS.US,D,20240229,000000,7.6,7.63,7.2256,7.4,166478,0
+DTSS.US,D,20240301,000000,7.23,7.3,6.6,6.78,145965,0
+DTSS.US,D,20240304,000000,6.66,6.8,5.6,5.63,163972,0
+DTSS.US,D,20240305,000000,6.1,13.2,5.64,9.22,15263466,0
+DTSS.US,D,20240306,000000,8.29,9.97,8.27,9.04,881487,0
+DTSS.US,D,20240307,000000,8.71,9.22,8.2,8.76,202637,0
+DTSS.US,D,20240308,000000,8.33,8.725,7.6,7.95,205358,0
+DTSS.US,D,20240311,000000,7.8,8.5,7.75,8.05,78682,0
+DTSS.US,D,20240312,000000,7.93,9.7999,7.93,8.73,500683,0
+DTSS.US,D,20240313,000000,8.36,8.6999,7.752,7.91,133490,0
+DTSS.US,D,20240314,000000,7.6,8.065,7.46,7.46,141293,0
+DTSS.US,D,20240315,000000,7.33,8.02,7.33,7.93,149008,0
+DTSS.US,D,20240318,000000,7.77,8.042,7.61,7.97,188052,0
+DTSS.US,D,20240319,000000,7.67,8.4999,7.53,8.09,232574,0
+DTSS.US,D,20240320,000000,7.92,8.05,7.8,7.87,72319,0
+DTSS.US,D,20240321,000000,7.79,7.79,7,7.32,92041,0
+DTSS.US,D,20240322,000000,7.51,7.51,7.1,7.34,32929,0
+DTSS.US,D,20240325,000000,7.34,7.5,6.724,6.83,44939,0
+DTSS.US,D,20240326,000000,7.09,8.77,7.02,7.57,764460,0
+DTSS.US,D,20240327,000000,7.47,8.1,7.31,8.03,90299,0
+DTSS.US,D,20240328,000000,7.84,8.03,7.7,7.7,28751,0
+DTSS.US,D,20240401,000000,7.7,8.34,7.7,8.19,103730,0
+DTSS.US,D,20240402,000000,8.14,9.47,8.14,8.73,216159,0
+DTSS.US,D,20240403,000000,8.91,9.3,8.6801,8.9,98472,0
+DTSS.US,D,20240404,000000,8.93,9.6867,8.71,9.05,190545,0
+DTSS.US,D,20240405,000000,9.22,9.22,8.1,8.39,112644,0
+DTSS.US,D,20240408,000000,8.19,8.66,8.1,8.4,109554,0
+DTSS.US,D,20240409,000000,9.08,9.78,8.3,8.41,371837,0
+DTSS.US,D,20240410,000000,8.41,8.9,8.31,8.67,89622,0
+DTSS.US,D,20240411,000000,8.67,8.7101,8.35,8.35,34840,0
+DTSS.US,D,20240412,000000,8.25,8.43,8.25,8.37,18962,0
+DTSS.US,D,20240415,000000,8.29,8.58,7.66,8.2142,105250,0
+DTSS.US,D,20240416,000000,7.92,8.22,7.85,7.98,34977,0
+DTSS.US,D,20240417,000000,7.66,8.6,6.8,7.3,122656,0
+DTSS.US,D,20240418,000000,7.3,7.655,7.2501,7.53,14523,0
+DTSS.US,D,20240419,000000,7.43,7.6899,7.2101,7.24,33568,0
+DTSS.US,D,20240422,000000,7.02,7.56,7.02,7.5,18624,0
+DTSS.US,D,20240423,000000,7.31,7.47,7.27,7.32,10139,0
+DTSS.US,D,20240424,000000,7.32,7.7,7.32,7.61,19109,0
+DTSS.US,D,20240425,000000,7.72,7.8,7.43,7.8,20569,0
+DTSS.US,D,20240426,000000,7.65,8.385,7.65,8.19,31402,0
+DTSS.US,D,20240429,000000,8.33,8.33,8,8.17,14041,0
+DTSS.US,D,20240430,000000,8.17,8.56,8.074,8.23,22472,0
+DTSS.US,D,20240501,000000,8.2523,8.3266,8.11,8.12,8369,0
+DTSS.US,D,20240502,000000,8.122,8.2898,7.98,8.27,13968,0
+DTSS.US,D,20240503,000000,8.1613,8.1701,7.59,7.6,21429,0
+DTSS.US,D,20240506,000000,7.6,8.25,7.445,7.45,46007,0
+DTSS.US,D,20240507,000000,7.34,7.682,7.34,7.37,14120,0
+DTSS.US,D,20240508,000000,7.16,7.65,7.16,7.64,13659,0
+DTSS.US,D,20240509,000000,7.63,7.64,7.385,7.4,5760,0
+DTSS.US,D,20240510,000000,7.5,7.5269,7.4018,7.52,17702,0
+DTSS.US,D,20240513,000000,7.455,7.455,7.11,7.16,31086,0
+DTSS.US,D,20240514,000000,7,7.25,7,7.08,27905,0
+DTSS.US,D,20240515,000000,7.01,7.11,6.8,6.97,42599,0
+DTSS.US,D,20240516,000000,6.99,6.99,6.69,6.75,14360,0
+DTSS.US,D,20240517,000000,6.65,6.8719,6.6,6.695,16510,0
+DTSS.US,D,20240520,000000,6.5,6.9692,6.5,6.75,22592,0
+DTSS.US,D,20240521,000000,6.54,6.7499,6.22,6.25,40781,0
+DTSS.US,D,20240522,000000,6.26,6.68,6.0311,6.18,34769,0
+DTSS.US,D,20240523,000000,6.09,6.17,5.55,5.625,40666,0
+DTSS.US,D,20240524,000000,5.5683,5.6431,5.42,5.49,12272,0
+DTSS.US,D,20240528,000000,5.402,5.402,4.7,5.02,42774,0
+DTSS.US,D,20240529,000000,5.02,5.05,4.69,4.88,12941,0
+DTSS.US,D,20240530,000000,4.86,4.96,4.77,4.77,16248,0
+DTSS.US,D,20240531,000000,4.84,5.46,4.74,5.13,33269,0
+DTSS.US,D,20240603,000000,5.19,5.6,4.53,4.53,64337,0
+DTSS.US,D,20240604,000000,4.72,5.09,4.56,4.74,53187,0
+DTSS.US,D,20240605,000000,4.66,4.86,4.1,4.18,41435,0
+DTSS.US,D,20240606,000000,4.1,4.56,4.1,4.5,20914,0
+DTSS.US,D,20240607,000000,4.47,4.47,4.2714,4.47,8834,0
+DTSS.US,D,20240610,000000,4.31,4.859,4.31,4.45,31360,0
+DTSS.US,D,20240611,000000,4.4,4.88,4.38,4.54,21653,0
+DTSS.US,D,20240612,000000,4.5726,4.8138,4.36,4.62,15781,0
+DTSS.US,D,20240613,000000,4.6,4.85,4.5,4.6,23519,0
+DTSS.US,D,20240614,000000,4.52,4.52,4.3099,4.43,7658,0
+DTSS.US,D,20240617,000000,4.34,4.4,4.3,4.39,4107,0
+DTSS.US,D,20240618,000000,4.13,4.7,4.13,4.37,7714,0
+DTSS.US,D,20240620,000000,4.32,4.42,3.8101,3.92,16503,0
+DTSS.US,D,20240621,000000,3.9638,4.05,3.82,3.9334,16383,0
+DTSS.US,D,20240624,000000,3.98,4.4303,3.96,4.23,7463,0
+DTSS.US,D,20240625,000000,4.21,4.61,4.17,4.39,11397,0
+DTSS.US,D,20240626,000000,4.33,4.81,4.33,4.35,10374,0
+DTSS.US,D,20240627,000000,4.3933,4.42,4.355,4.4,4153,0
+DTSS.US,D,20240628,000000,4.36,4.5,4.36,4.5,3121,0
+DTSS.US,D,20240701,000000,5.29,7.67,4.6,4.94,14970483,0
+DTSS.US,D,20240702,000000,3.36,3.75,3.11,3.46,1151959,0
+DTSS.US,D,20240703,000000,3.64,3.64,3,3.12,244546,0
+DTSS.US,D,20240705,000000,3,3.06,2.8,2.87,205359,0
+DTSS.US,D,20240708,000000,2.73,2.786,2.6,2.69,83675,0
+DTSS.US,D,20240709,000000,2.61,2.76,2.61,2.69,45085,0
+DTSS.US,D,20240710,000000,2.73,2.88,2.7088,2.85,79748,0
+DTSS.US,D,20240711,000000,2.91,3.3631,2.91,3.16,139325,0
+DTSS.US,D,20240712,000000,3.1,3.27,3.01,3.06,23506,0
+DTSS.US,D,20240715,000000,3,3.04,2.9,2.93,40386,0
+DTSS.US,D,20240716,000000,3.04,3.04,2.9,2.97,27604,0
+DTSS.US,D,20240717,000000,2.97,3.03,2.85,2.92,52452,0
+DTSS.US,D,20240718,000000,2.9003,2.9799,2.8601,2.88,13878,0
+DTSS.US,D,20240719,000000,2.83,2.92,2.7,2.77,31167,0
+DTSS.US,D,20240722,000000,2.89,2.98,2.7335,2.81,30405,0
+DTSS.US,D,20240723,000000,2.74,2.88,2.74,2.8799,23873,0
+DTSS.US,D,20240724,000000,2.818,2.86,2.7,2.7,26065,0
+DTSS.US,D,20240725,000000,2.7,2.85,2.65,2.76,50422,0
+DTSS.US,D,20240726,000000,2.86,2.86,2.67,2.75,21278,0
+DTSS.US,D,20240729,000000,2.8,2.8,2.64,2.65,18869,0
+DTSS.US,D,20240730,000000,2.72,2.72,2.5,2.55,33162,0
+DTSS.US,D,20240731,000000,2.55,2.55,2.22,2.42,30910,0
+DTSS.US,D,20240801,000000,2.43,2.43,2.27,2.27,15567,0
+DTSS.US,D,20240802,000000,2.38,2.39,2.045,2.15,23745,0
+DTSS.US,D,20240805,000000,2.15,2.23,2,2.17,33593,0
+DTSS.US,D,20240806,000000,2.24,2.37,2.1,2.19,29387,0
+DTSS.US,D,20240807,000000,2.16,2.26,2.02,2.02,24850,0
+DTSS.US,D,20240808,000000,2.05,2.2195,2.03,2.08,42478,0
+DTSS.US,D,20240809,000000,2.05,2.165,2.05,2.16,29144,0
+DTSS.US,D,20240812,000000,2.1182,2.2975,2.1,2.1,5609,0
+DTSS.US,D,20240813,000000,2.0668,2.09,2.0148,2.07,20081,0
+DTSS.US,D,20240814,000000,2.03,2.13,2.02,2.13,9743,0
+DTSS.US,D,20240815,000000,2.13,2.16,2.1,2.1438,14775,0
+DTSS.US,D,20240816,000000,2,2.14,2,2.06,24145,0
+DTSS.US,D,20240819,000000,2.07,2.145,2.05,2.08,26292,0
+DTSS.US,D,20240820,000000,2.08,2.11,2.03,2.07,22834,0
+DTSS.US,D,20240821,000000,2.09,2.2,2.06,2.134,39502,0
+DTSS.US,D,20240822,000000,2.11,2.2443,2.11,2.13,11424,0
+DTSS.US,D,20240823,000000,2.14,2.15,2.04,2.13,22736,0
+DTSS.US,D,20240826,000000,2.14,2.22,2.12,2.22,13960,0
+DTSS.US,D,20240827,000000,2.15,2.23,2.11,2.23,12841,0
+DTSS.US,D,20240828,000000,2.2398,2.2398,2.1,2.11,21489,0
+DTSS.US,D,20240829,000000,2.23,2.23,2.05,2.05,14202,0
+DTSS.US,D,20240830,000000,2.09,2.17,2.05,2.12,29189,0
+DTSS.US,D,20240903,000000,2.11,2.13,2.05,2.06,8751,0
+DTSS.US,D,20240904,000000,2.03,2.0699,2.0014,2.01,17488,0
+DTSS.US,D,20240905,000000,2.03,2.03,1.96,1.97,24019,0
+DTSS.US,D,20240906,000000,1.94,1.99,1.8192,1.84,26640,0
+DTSS.US,D,20240909,000000,2.02,2.02,1.8749,1.88,8513,0
+DTSS.US,D,20240910,000000,1.94,1.94,1.8594,1.88,3743,0
+DTSS.US,D,20240911,000000,1.81,2.16,1.65,2.16,275757,0
+DTSS.US,D,20240912,000000,2.17,2.19,2.06,2.17,41312,0
+DTSS.US,D,20240913,000000,2.11,2.19,2.11,2.16,21838,0
+DTSS.US,D,20240916,000000,2.16,2.29,2.1101,2.265,44669,0
+DTSS.US,D,20240917,000000,2.27,3.55,2.2227,2.94,40521994,0
+DTSS.US,D,20240918,000000,2.68,2.68,1.94,2,1338084,0
+DTSS.US,D,20240919,000000,2.06,2.39,2.04,2.04,448839,0
+DTSS.US,D,20240920,000000,2.03,2.11,1.99,1.99,152906,0
+DTSS.US,D,20240923,000000,2.09,2.09,1.941,1.95,106011,0
+DTSS.US,D,20240924,000000,1.95,2.15,1.9,2.09,157550,0
+DTSS.US,D,20240925,000000,2.04,2.15,2,2.02,79982,0
+DTSS.US,D,20240926,000000,2.03,3,2.01,2.06,11123213,0
+DTSS.US,D,20240927,000000,2.28,2.4994,2.15,2.41,1096256,0
+DTSS.US,D,20240930,000000,2.41,2.5699,2.31,2.5,435160,0
+DTSS.US,D,20241001,000000,2.47,2.47,2.13,2.36,149772,0
+DTSS.US,D,20241002,000000,2.33,2.54,2.32,2.5,164015,0
+DTSS.US,D,20241003,000000,2.45,2.45,2.18,2.27,138382,0
+DTSS.US,D,20241004,000000,2.3129,2.3199,2.21,2.24,69187,0
+DTSS.US,D,20241007,000000,2.25,2.45,2.24,2.43,77431,0
+DTSS.US,D,20241008,000000,2.38,2.38,2.14,2.16,103952,0
+DTSS.US,D,20241009,000000,2.3399,2.3399,2.17,2.24,80362,0
+DTSS.US,D,20241010,000000,2.31,2.8,2.18,2.22,4203290,0
+DTSS.US,D,20241011,000000,2.18,2.42,2.11,2.34,378354,0
+DTSS.US,D,20241014,000000,2.34,2.49,2.23,2.34,133602,0
+DTSS.US,D,20241015,000000,2.275,2.3499,2.21,2.22,75296,0
+DTSS.US,D,20241016,000000,2.28,2.3,2.15,2.19,103354,0
+DTSS.US,D,20241017,000000,2.195,2.23,2.1,2.21,69257,0
+DTSS.US,D,20241018,000000,2.19,2.35,2.19,2.29,113964,0
+DTSS.US,D,20241021,000000,2.26,2.42,2.22,2.38,120513,0
+DTSS.US,D,20241022,000000,2.33,2.398,2.26,2.35,48032,0
+DTSS.US,D,20241023,000000,2.426,2.426,2.2711,2.28,152459,0
+DTSS.US,D,20241024,000000,2.34,2.75,2.29,2.54,380550,0
+DTSS.US,D,20241025,000000,2.61,2.67,2.36,2.47,117980,0
+DTSS.US,D,20241028,000000,2.45,2.52,2.3386,2.38,76339,0
+DTSS.US,D,20241029,000000,2.46,2.47,2.31,2.36,99720,0
+DTSS.US,D,20241030,000000,2.37,2.4,2.33,2.37,68453,0
+DTSS.US,D,20241031,000000,2.35,2.48,2.26,2.43,107196,0
+DTSS.US,D,20241101,000000,2.43,2.52,2.41,2.42,79391,0
+DTSS.US,D,20241104,000000,2.4,2.64,2.4,2.553,93662,0
+DTSS.US,D,20241105,000000,2.55,2.605,2.41,2.42,32825,0
+DTSS.US,D,20241106,000000,2.44,2.4992,2.37,2.38,76115,0
+DTSS.US,D,20241107,000000,2.4,2.48,2.38,2.46,40531,0
+DTSS.US,D,20241108,000000,2.44,2.59,2.29,2.5,150228,0
+DTSS.US,D,20241111,000000,2.48,2.64,2.48,2.62,128299,0
+DTSS.US,D,20241112,000000,2.63,2.9443,2.63,2.88,322303,0
+DTSS.US,D,20241113,000000,2.75,3,2.3,2.36,300465,0
+DTSS.US,D,20241114,000000,2.41,2.49,2.37,2.38,42575,0
+DTSS.US,D,20241115,000000,2.44,2.49,2.35,2.4,49348,0
+DTSS.US,D,20241118,000000,2.45,2.482,2.3,2.38,38753,0
+DTSS.US,D,20241119,000000,2.37,3,2.3,2.45,598269,0
+DTSS.US,D,20241120,000000,2.44,2.5799,2.41,2.52,118696,0
+DTSS.US,D,20241121,000000,2.56,2.56,2.45,2.462,30038,0
+DTSS.US,D,20241122,000000,2.54,2.715,2.4867,2.65,96311,0
+DTSS.US,D,20241125,000000,2.68,2.8302,2.55,2.69,160188,0
+DTSS.US,D,20241126,000000,2.56,2.69,2.38,2.52,63373,0
+DTSS.US,D,20241127,000000,2.52,2.5739,2.4101,2.49,30527,0
+DTSS.US,D,20241129,000000,2.5,2.5699,2.4686,2.5,44940,0
+DTSS.US,D,20241202,000000,2.5,2.9,2.44,2.55,245699,0
+DTSS.US,D,20241203,000000,2.55,2.59,2.35,2.39,85430,0
+DTSS.US,D,20241204,000000,2.48,2.4935,2.3501,2.41,33165,0
+DTSS.US,D,20241205,000000,2.47,2.47,2.34,2.35,37183,0
+DTSS.US,D,20241206,000000,2.39,2.4474,2.35,2.4,53391,0
+DTSS.US,D,20241209,000000,2.45,2.5484,2.39,2.5,71427,0
+DTSS.US,D,20241210,000000,2.46,2.5,2.35,2.4,49255,0
+DTSS.US,D,20241211,000000,2.36,2.45,2.25,2.31,78213,0
+DTSS.US,D,20241212,000000,2.35,2.39,2.2,2.26,49304,0
+DTSS.US,D,20241213,000000,2.32,2.33,2.17,2.2,22443,0
+DTSS.US,D,20241216,000000,2.17,2.2,1.91,2.2,175967,0
+DTSS.US,D,20241217,000000,2.11,2.22,2,2.12,64766,0
+DTSS.US,D,20241218,000000,2.1,2.1534,2.01,2.01,43536,0
+DTSS.US,D,20241219,000000,2.09,2.09,2,2.03,23805,0
+DTSS.US,D,20241220,000000,2.0537,2.15,2.01,2.12,37929,0
+DTSS.US,D,20241223,000000,2.1999,2.2,2.03,2.11,30842,0
+DTSS.US,D,20241224,000000,2.13,2.15,2.05,2.13,52885,0
+DTSS.US,D,20241226,000000,2.25,2.35,2.13,2.24,88853,0
+DTSS.US,D,20241227,000000,2.24,2.4096,2,2.16,83134,0
+DTSS.US,D,20241230,000000,2.13,2.26,2.0784,2.22,66802,0
+DTSS.US,D,20241231,000000,2.22,2.4247,2.15,2.29,115050,0
+DTSS.US,D,20250102,000000,2.18,2.32,2.18,2.28,29296,0
+DTSS.US,D,20250103,000000,2.36,2.484219,2.28,2.33,91395,0
+DTSS.US,D,20250106,000000,2.38,2.8,2.3,2.43,245613,0
+DTSS.US,D,20250107,000000,2.41,2.4799,2.2522,2.34,63788,0
+DTSS.US,D,20250108,000000,2.35,2.35,2.15,2.27,34454,0
+DTSS.US,D,20250110,000000,2.4,2.4,2.16,2.25,48981,0
+DTSS.US,D,20250113,000000,2.26,2.26,2.1,2.12,63592,0
+DTSS.US,D,20250114,000000,2.215,2.29,2.12,2.15,40011,0
+DTSS.US,D,20250115,000000,2.27,2.38,2.12,2.18,50477,0
+DTSS.US,D,20250116,000000,2.1304,2.2542,2.07,2.07,45147,0
+DTSS.US,D,20250117,000000,2.15,2.15,2.08,2.1,23718,0
+DTSS.US,D,20250121,000000,2.22,2.22,2.08,2.09,30309,0
+DTSS.US,D,20250122,000000,2.08,2.13,2.04,2.05,37036,0
+DTSS.US,D,20250123,000000,2.15,2.3,2.02,2.09,231465,0
+DTSS.US,D,20250124,000000,2.14,2.25,2.06,2.1,96331,0
+DTSS.US,D,20250127,000000,2.35,3.1,1.95,2.08,3879412,0
+DTSS.US,D,20250128,000000,2.06,2.09,1.85,1.925,271068,0
+DTSS.US,D,20250129,000000,1.92,2.03,1.82,1.98,86053,0
+DTSS.US,D,20250130,000000,2.03,2.06,1.92,2,225252,0
+DTSS.US,D,20250131,000000,2.04,2.0558,1.95,1.99,60157,0
+DTSS.US,D,20250203,000000,1.98,2.04,1.9655,2.04,22195,0
+DTSS.US,D,20250204,000000,1.95,2.22,1.94,2.13,126582,0
+DTSS.US,D,20250205,000000,2.17,2.35,1.8,2.15,243473,0
+DTSS.US,D,20250206,000000,2.01,2.2,2.01,2.1,51157,0
+DTSS.US,D,20250207,000000,2.12,2.1817,2.02,2.04,45166,0
+DTSS.US,D,20250210,000000,1.98,2.1205,1.98,2.09,35564,0
+DTSS.US,D,20250211,000000,2.03,2.21,2.03,2.16,101680,0
+DTSS.US,D,20250212,000000,2.2,2.35,2.05,2.336,121104,0
+DTSS.US,D,20250213,000000,2.37,2.56,2.3,2.44,166262,0
+DTSS.US,D,20250214,000000,2.5,2.89,2.2,2.2,558616,0
+DTSS.US,D,20250218,000000,2.32,2.38,2.22,2.3,262577,0
+DTSS.US,D,20250219,000000,2.4,2.4,2.2572,2.3177,59016,0
+DTSS.US,D,20250220,000000,2.3,2.35,2.24,2.24,48318,0
+DTSS.US,D,20250221,000000,2.3,2.35,2.2401,2.33,50532,0
+DTSS.US,D,20250224,000000,2.3,2.41,2.273,2.295,42765,0
+DTSS.US,D,20250225,000000,2.3,2.4,2.19,2.3,95109,0
+DTSS.US,D,20250226,000000,2.25,2.28,2.2,2.27,27249,0
+DTSS.US,D,20250227,000000,2.27,2.3,2.18,2.22,24534,0
+DTSS.US,D,20250228,000000,2.2126,2.24,2.18,2.18,20522,0
+DTSS.US,D,20250303,000000,2.2,2.2,2.05,2.14,41343,0
+DTSS.US,D,20250304,000000,2.1,2.2,2.01,2.08,39133,0
+DTSS.US,D,20250305,000000,2.04,2.1426,2.02,2.0847,27677,0
+DTSS.US,D,20250306,000000,2.08,2.16,2.046,2.1,21884,0
+DTSS.US,D,20250307,000000,2.13,2.17,2.05,2.17,24365,0
+DTSS.US,D,20250310,000000,2.1155,2.17,2.0704,2.12,13303,0
+DTSS.US,D,20250311,000000,2.12,2.1306,2.07,2.09,23661,0
+DTSS.US,D,20250312,000000,2.12,2.15,2.05,2.08,21827,0
+DTSS.US,D,20250313,000000,2.07,2.1,2.05,2.05,12292,0
+DTSS.US,D,20250314,000000,2.06,2.18,2.06,2.14,27065,0
+DTSS.US,D,20250317,000000,2.08,2.1755,2.08,2.1501,13652,0
+DTSS.US,D,20250318,000000,2.15,2.15,2.08,2.13,27076,0
+DTSS.US,D,20250319,000000,2.15,2.15,2.06,2.08,20373,0
+DTSS.US,D,20250320,000000,2.12,2.12,2.07,2.084,4235,0
+DTSS.US,D,20250321,000000,2.095,2.23,2.09,2.2,16942,0
+DTSS.US,D,20250324,000000,2.1705,2.3,2.1705,2.297,45447,0
+DTSS.US,D,20250325,000000,2.41,2.7,2.2,2.31,748255,0
+DTSS.US,D,20250326,000000,2.3,2.3364,2.21,2.25,75185,0
+DTSS.US,D,20250327,000000,2.21,2.4,2.21,2.39,80763,0
+DTSS.US,D,20250328,000000,2.33,2.44,2.2,2.2317,43724,0
+DTSS.US,D,20250331,000000,2.18,2.21,2.14,2.174,24738,0
+DTSS.US,D,20250401,000000,2.18,2.22,2.16,2.17,15976,0
+DTSS.US,D,20250402,000000,2.17,2.2263,2.12,2.14,19193,0
+DTSS.US,D,20250403,000000,2.11,2.15,2.07,2.07,42287,0
+DTSS.US,D,20250404,000000,2,2.08,1.9,1.91,69853,0
+DTSS.US,D,20250407,000000,1.9,1.94,1.8,1.87,43340,0
+DTSS.US,D,20250408,000000,1.97,2.0563,1.78,1.83,25009,0
+DTSS.US,D,20250409,000000,1.74,1.81,1.63,1.794,91331,0
+DTSS.US,D,20250410,000000,1.78,1.9,1.78,1.83,51133,0
+DTSS.US,D,20250411,000000,1.84,1.98,1.83,1.875,110558,0
+DTSS.US,D,20250414,000000,1.865,1.9848,1.8247,1.886,15675,0
+DTSS.US,D,20250415,000000,1.92,1.95,1.9,1.95,10084,0
+DTSS.US,D,20250416,000000,1.925,1.925,1.8455,1.88,9585,0
+DTSS.US,D,20250417,000000,1.94,1.94,1.84,1.84,8332,0
+DTSS.US,D,20250421,000000,1.89,1.898,1.85,1.895,23181,0
+DTSS.US,D,20250422,000000,1.85,1.9448,1.85,1.89,6764,0
+DTSS.US,D,20250423,000000,1.88,1.9542,1.87,1.91,103519,0
+DTSS.US,D,20250424,000000,1.901,2.27,1.87,2.24,249483,0
+DTSS.US,D,20250425,000000,2.22,2.2399,2.0596,2.13,106224,0
+DTSS.US,D,20250428,000000,2.06,2.198,2.06,2.16,21694,0
+DTSS.US,D,20250429,000000,2.16,2.2099,2.0937,2.1221,32665,0
+DTSS.US,D,20250430,000000,2.1906,2.28,2.15,2.25,44667,0
+DTSS.US,D,20250501,000000,2.18,2.25,2.03,2.21,31902,0
+DTSS.US,D,20250502,000000,2.11,2.2,2.11,2.165,21383,0
+DTSS.US,D,20250505,000000,2.24,2.24,2.11,2.126,24416,0
+DTSS.US,D,20250506,000000,2.26,2.26,2.1,2.11,27994,0
+DTSS.US,D,20250507,000000,2.1781,2.24,2.14,2.14,12313,0
+DTSS.US,D,20250508,000000,2.16,2.7,1.98,2.11,226706,0
+DTSS.US,D,20250509,000000,2.1,2.1605,1.97,2,71720,0
+DTSS.US,D,20250512,000000,2.09,2.2444,2.05,2.17,93663,0
+DTSS.US,D,20250513,000000,2.1343,2.4033,2.1013,2.2515,140935,0
+DTSS.US,D,20250514,000000,2.2464,2.28,2.06,2.14,68877,0
+DTSS.US,D,20250515,000000,2.13,2.36,2.08,2.24,347305,0
+DTSS.US,D,20250516,000000,2.16,2.8,2.16,2.6106,1004281,0
+DTSS.US,D,20250519,000000,2.6,2.61,2.2241,2.55,3584628,0
+DTSS.US,D,20250520,000000,2.56,2.56,2.27,2.33,168586,0
+DTSS.US,D,20250521,000000,2.33,2.53,2.25,2.26,230461,0
+DTSS.US,D,20250522,000000,2.25,2.34,2.2,2.3,118412,0
+DTSS.US,D,20250523,000000,2.3,2.3,2.16,2.21,94193,0
+DTSS.US,D,20250527,000000,2.28,2.28,2.1801,2.2437,52651,0
+DTSS.US,D,20250528,000000,2.3,2.4,2.26,2.38,119447,0
+DTSS.US,D,20250529,000000,2.35,2.42,2.2855,2.4,89014,0
+DTSS.US,D,20250530,000000,2.38,2.4299,2.2,2.27,63466,0
+DTSS.US,D,20250602,000000,2.2,2.29,2.12,2.29,59446,0
+DTSS.US,D,20250603,000000,2.23,2.36,2.2024,2.26,34438,0
+DTSS.US,D,20250604,000000,2.26,2.334,2.1901,2.22,39320,0
+DTSS.US,D,20250605,000000,2.19,2.2053,2.11,2.1278,66379,0
+DTSS.US,D,20250606,000000,2.24,2.425,2.14,2.35,434497,0
+DTSS.US,D,20250609,000000,2.38,2.44,2.23,2.37,119440,0
+DTSS.US,D,20250610,000000,2.3405,2.39,2.31,2.35,53976,0
+DTSS.US,D,20250611,000000,2.31,2.34,2.2,2.24,113955,0
+DTSS.US,D,20250612,000000,2.2,2.22,2.1,2.1,214794,0
+DTSS.US,D,20250613,000000,2.12,2.1774,2.11,2.12,43771,0
+DTSS.US,D,20250616,000000,2.2499,2.2499,2.09,2.14,26508,0
+DTSS.US,D,20250617,000000,2.1,2.1716,2.08,2.08,53741,0
+DTSS.US,D,20250618,000000,2.18,2.18,2.03,2.04,41455,0
+DTSS.US,D,20250620,000000,2.04,2.1229,2.01,2.03,45207,0
+DTSS.US,D,20250623,000000,2.07,2.07,1.91,1.99,45392,0
+DTSS.US,D,20250624,000000,1.99,2.0499,1.95,2,23884,0
+DTSS.US,D,20250625,000000,1.97,2.1,1.96,2.04,10478,0
+DTSS.US,D,20250626,000000,1.98,2.15,1.97,1.99,158216,0
+DTSS.US,D,20250627,000000,2,2.015,1.97,1.99,27926,0
+DTSS.US,D,20250630,000000,2,2.01,1.93,1.94,34977,0
+DTSS.US,D,20250701,000000,1.9437,1.98,1.91,1.945,37245,0
+DTSS.US,D,20250702,000000,1.92,1.9569,1.9,1.94,49473,0
+DTSS.US,D,20250703,000000,1.93,1.96,1.9052,1.9154,19099,0
+DTSS.US,D,20250707,000000,1.92,1.9439,1.85,1.935,61191,0
+DTSS.US,D,20250708,000000,1.91,2,1.91,1.9999,21934,0
+DTSS.US,D,20250709,000000,1.98,2.04,1.89,2.0206,46789,0
+DTSS.US,D,20250710,000000,2,2.0986,1.99,2.0954,20218,0
+DTSS.US,D,20250711,000000,2.11,2.11,2,2.04,17937,0
+DTSS.US,D,20250714,000000,2.0117,2.0924,2.0117,2.02,5878,0
+DTSS.US,D,20250715,000000,2.0081,2.05,1.89,1.9531,85477,0
+DTSS.US,D,20250716,000000,2.01,2.08,1.93,2.0002,157512,0
+DTSS.US,D,20250717,000000,2.03,2.0392,1.95,2.01,23459,0
+DTSS.US,D,20250718,000000,2.04,2.1199,2.01,2.01,60592,0
+DTSS.US,D,20250721,000000,2.2,2.25,2.12,2.23,193528,0
+DTSS.US,D,20250722,000000,2.17,2.21,2.11,2.17,52298,0
+DTSS.US,D,20250723,000000,2.16,2.16,2.12,2.133,41394,0
+DTSS.US,D,20250724,000000,2.11,2.155,2.04,2.06,34545,0
+DTSS.US,D,20250725,000000,2.12,2.1743,2.02,2.165,84969,0
+DTSS.US,D,20250728,000000,2.1116,2.13,2.07,2.13,43566,0
+DTSS.US,D,20250729,000000,2.13,2.13,2,2,80094,0
+DTSS.US,D,20250730,000000,2.08,2.08,1.95,1.953,39075,0
+DTSS.US,D,20250731,000000,1.977,1.99,1.91,1.9566,19228,0
+DTSS.US,D,20250801,000000,1.92,1.9722,1.9101,1.955,12738,0
+DTSS.US,D,20250804,000000,1.93,2.07,1.93,1.9441,27789,0
+DTSS.US,D,20250805,000000,1.935,1.94,1.9,1.9,33294,0
+DTSS.US,D,20250806,000000,1.9599,1.9599,1.92,1.92,9434,0
+DTSS.US,D,20250807,000000,1.96,1.99,1.8,1.8131,118554,0
+DTSS.US,D,20250808,000000,1.84,1.91,1.81,1.85,16627,0
+DTSS.US,D,20250811,000000,1.86,1.8831,1.81,1.84,12707,0
+DTSS.US,D,20250812,000000,1.8443,1.855,1.8,1.84,6179,0
+DTSS.US,D,20250813,000000,1.9,1.9,1.76,1.8294,31105,0
+DTSS.US,D,20250814,000000,1.81,1.84,1.8,1.82,19637,0
+DTSS.US,D,20250815,000000,1.85,1.8593,1.792199,1.8161,22096,0
+DTSS.US,D,20250818,000000,1.81,2,1.76,1.89,346909,0
+DTSS.US,D,20250819,000000,1.969,1.97,1.87,1.89,89977,0
+DTSS.US,D,20250820,000000,1.9,1.91,1.85,1.89,15814,0
+DTSS.US,D,20250821,000000,1.8938,1.8963,1.8,1.8378,16426,0
+DTSS.US,D,20250822,000000,1.88,1.91,1.8533,1.91,26962,0
+DTSS.US,D,20250825,000000,1.905,2.1499,1.9,2.105,135853,0
+DTSS.US,D,20250826,000000,2.12,2.25,2.05,2.22,156671,0
+DTSS.US,D,20250827,000000,2.2,2.2,2.13,2.15,45732,0
+DTSS.US,D,20250828,000000,2.09,2.11,2.01,2.08,67070,0
+DTSS.US,D,20250829,000000,2.08,2.088,2.04,2.06,12030,0
+DTSS.US,D,20250902,000000,2.03,2.1899,2.0001,2.1683,57442,0
+DTSS.US,D,20250903,000000,2.112,2.1533,2.0302,2.05,37398,0
+DTSS.US,D,20250904,000000,2.0383,2.08,2.03,2.07,14636,0
+DTSS.US,D,20250905,000000,2.0301,2.06,1.95,2.0362,61889,0
+DTSS.US,D,20250908,000000,2,2.1399,1.99,2.08,71183,0
+DTSS.US,D,20250909,000000,2.15,2.1933,2.06,2.18,59182,0
+DTSS.US,D,20250910,000000,2.24,2.28,2.13,2.25,162541,0
+DTSS.US,D,20250911,000000,2.25,2.3,2.05,2.13,337299,0
+DTSS.US,D,20250912,000000,2.1698,2.18,2.01,2.09,128203,0
+DTSS.US,D,20250915,000000,2.06,2.15,2.01,2.08,92280,0
+DTSS.US,D,20250916,000000,2.12,2.1999,2.08,2.18,144050,0
+DTSS.US,D,20250917,000000,2.16,2.18,2.13,2.13,37021,0
+DTSS.US,D,20250918,000000,2.14,2.1899,2.12,2.16,61442,0
+DTSS.US,D,20250919,000000,2.16,2.2,2.0502,2.075,36708,0
+DTSS.US,D,20250922,000000,2.08,2.17,2.06,2.13,54601,0
+DTSS.US,D,20250923,000000,2.14,2.3,2.1162,2.2951,168185,0
+DTSS.US,D,20250924,000000,2.27,2.34,2.21,2.2985,156457,0
+DTSS.US,D,20250925,000000,2.34,2.348,2.16,2.3,113417,0
+DTSS.US,D,20250926,000000,2.4,2.5,2.05,2.0662,555217,0
+DTSS.US,D,20250929,000000,2.1,2.13,2.0201,2.08,142188,0
+DTSS.US,D,20250930,000000,2.04,2.085,1.902,2.02,101907,0
+DTSS.US,D,20251001,000000,2.06,2.07,2,2.04,55834,0
+DTSS.US,D,20251002,000000,2.07,2.08,2,2.05,47362,0
+DTSS.US,D,20251003,000000,2.05,2.0538,1.95,2,61822,0
+DTSS.US,D,20251006,000000,2.02,2.03,2,2.015,32108,0
+DTSS.US,D,20251007,000000,2.05,2.07,2,2,34270,0
+DTSS.US,D,20251008,000000,2.04,2.0448,1.99,2.01,26612,0
+DTSS.US,D,20251009,000000,2.03,2.03,1.95,1.99,21405,0
+DTSS.US,D,20251010,000000,2,2.0249,1.92,1.97,68635,0
+DTSS.US,D,20251013,000000,2,2.04,1.95,2,68740,0
+DTSS.US,D,20251014,000000,1.91,2.01,1.91,2,16235,0
+DTSS.US,D,20251015,000000,2.02,2.03,1.94,1.96,33947,0
+DTSS.US,D,20251016,000000,1.96,1.96,1.83,1.85,50942,0
+DTSS.US,D,20251017,000000,1.9249,1.94,1.9,1.92,24454,0
+DTSS.US,D,20251020,000000,1.96,1.97,1.93,1.94,24890,0
+DTSS.US,D,20251021,000000,1.912,1.97,1.86,1.95,30089,0
+DTSS.US,D,20251022,000000,1.95,2,1.9001,1.92,55406,0
+DTSS.US,D,20251023,000000,1.91,1.94,1.87,1.94,32601,0
+DTSS.US,D,20251024,000000,1.91,1.9719,1.91,1.9306,33661,0
+DTSS.US,D,20251027,000000,1.9513,1.975,1.915,1.93,30339,0
+DTSS.US,D,20251028,000000,1.945,1.95,1.88,1.95,68563,0
+DTSS.US,D,20251029,000000,1.97,1.97,1.87,1.9,58136,0
+DTSS.US,D,20251030,000000,1.88,1.95,1.88,1.9364,37000,0
+DTSS.US,D,20251031,000000,1.9,1.935,1.83,1.92,27381,0
+DTSS.US,D,20251103,000000,1.9,1.9099,1.86,1.87,14513,0
+DTSS.US,D,20251104,000000,1.85,1.9,1.78,1.7999,40076,0
+DTSS.US,D,20251105,000000,1.78,1.85,1.78,1.84,19370,0
+DTSS.US,D,20251106,000000,1.86,1.86,1.8,1.8,7870,0
+DTSS.US,D,20251107,000000,1.79,1.82,1.66,1.8,52925,0
+DTSS.US,D,20251110,000000,1.84,1.84,1.7001,1.73,18750,0
+DTSS.US,D,20251111,000000,1.727,1.79,1.7,1.71,35491,0
+DTSS.US,D,20251112,000000,1.8311,1.8311,1.7203,1.7813,14873,0
+DTSS.US,D,20251113,000000,1.75,1.8,1.7,1.71,62556,0
+DTSS.US,D,20251114,000000,1.78,1.78,1.3709,1.46,115619,0
+DTSS.US,D,20251117,000000,1.51,1.51,1.03,1.17,137132,0
+DTSS.US,D,20251118,000000,1.21,1.3499,1.21,1.34,67841,0
+DTSS.US,D,20251119,000000,1.37,1.37,1.2707,1.32,73962,0
+DTSS.US,D,20251120,000000,1.38,1.4,1.22,1.25,82515,0
+DTSS.US,D,20251121,000000,1.27,1.3251,1.14,1.23,65691,0
+DTSS.US,D,20251124,000000,1.2,1.28,1.1801,1.23,60000,0
+DTSS.US,D,20251125,000000,1.18,1.3,1.18,1.24,77491,0
+DTSS.US,D,20251126,000000,1.2804,1.29,1.19,1.2713,50028,0
+DTSS.US,D,20251128,000000,1.24,1.32,1.222,1.23,30597,0
+DTSS.US,D,20251201,000000,1.28,1.37,1.23,1.27,57733,0
+DTSS.US,D,20251202,000000,1.25,1.3305,1.19,1.19,33075,0
+DTSS.US,D,20251203,000000,1.2,1.2395,1.15,1.23,45986,0
+DTSS.US,D,20251204,000000,1.21,1.25,1.15,1.2,41059,0
+DTSS.US,D,20251205,000000,1.21,1.29,1.18,1.2586,50527,0
+DTSS.US,D,20251208,000000,1.22,1.28,1.2,1.26,22142,0
+DTSS.US,D,20251209,000000,1.21,1.25,1.0775,1.2,132741,0
+DTSS.US,D,20251210,000000,1.2,1.235,1.2,1.23,7535,0
+DTSS.US,D,20251211,000000,1.25,1.4393,1.17,1.41,274520,0
+DTSS.US,D,20251212,000000,1.29,1.32,1.1201,1.27,100484,0
+DTSS.US,D,20251215,000000,1.28,1.28,1.075,1.11,116695,0
+DTSS.US,D,20251216,000000,1.11,1.18,0.999,1.022,61931,0
+DTSS.US,D,20251217,000000,1.07,1.07,0.98,0.99,71512,0
+DTSS.US,D,20251218,000000,1.01,1.08,0.9801,0.9801,85490,0
+DTSS.US,D,20251219,000000,0.94,0.99,0.9,0.9002,91672,0
+DTSS.US,D,20251222,000000,0.8908,0.9,0.8501,0.891,82099,0
+DTSS.US,D,20251223,000000,0.8873,0.8887,0.830101,0.831,61617,0
+DTSS.US,D,20251224,000000,0.84,0.85,0.8001,0.8393,55593,0
+DTSS.US,D,20251226,000000,0.83,0.890843,0.825499,0.841,22123,0
+DTSS.US,D,20251229,000000,0.82,0.8277,0.64,0.6951,181432,0
+DTSS.US,D,20251230,000000,0.6981,0.7594,0.6883,0.706,67720,0
+DTSS.US,D,20251231,000000,0.6824,0.7575,0.6541,0.6541,89070,0
+DTSS.US,D,20260102,000000,0.7037,0.7037,0.65,0.6844,48685,0
+DTSS.US,D,20260105,000000,0.7,0.98,0.7,0.83,526851,0
+DTSS.US,D,20260106,000000,0.8379,0.9499,0.7539,0.8907,114962,0
+DTSS.US,D,20260107,000000,0.8876,0.9,0.8392,0.8508,60128,0
+DTSS.US,D,20260108,000000,0.86,0.86,0.79,0.83,34317,0
+DTSS.US,D,20260109,000000,0.83,0.859151,0.7748,0.8047,8466,0
+DTSS.US,D,20260112,000000,0.8659,0.92,0.7835,0.8396,46946,0
+DTSS.US,D,20260113,000000,0.839,0.868163,0.81,0.8106,13476,0
+DTSS.US,D,20260114,000000,0.8,0.86,0.79,0.81,8392,0
+DTSS.US,D,20260115,000000,0.81,0.85,0.8,0.8219,33259,0
+DTSS.US,D,20260116,000000,0.836,1.1,0.8219,1,122948,0
+DTSS.US,D,20260120,000000,1.09,1.1693,0.9743,1.09,723756,0
+DTSS.US,D,20260121,000000,1.1,1.17,0.9776,1.03,199119,0
+DTSS.US,D,20260122,000000,1.05,1.08,1.0085,1.05,36716,0
+DTSS.US,D,20260123,000000,1.07,1.33,1,1.22,262957,0
+DTSS.US,D,20260126,000000,1.24,1.24,1.0499,1.18,138441,0
+DTSS.US,D,20260127,000000,1.19,1.23,1.12,1.17,80699,0
+DTSS.US,D,20260128,000000,1.2,1.59,1.15,1.38,390966,0
+DTSS.US,D,20260129,000000,1.4,1.4,1.1701,1.23,117499,0
+DTSS.US,D,20260130,000000,1.25,1.25,1.1,1.15,88115,0
+DTSS.US,D,20260202,000000,1.15,1.21,1.07,1.09,50984,0
+DTSS.US,D,20260203,000000,1.085,1.14,1.02,1.1,76073,0
+DTSS.US,D,20260204,000000,1.09,1.0912,0.9751,1,52893,0
+DTSS.US,D,20260205,000000,0.9998,1.0099,0.821,0.87,70257,0
+DTSS.US,D,20260206,000000,0.88,1.04,0.88,1.04,57959,0
+DTSS.US,D,20260209,000000,1.01,1.055,0.99,1,32562,0
+DTSS.US,D,20260210,000000,1.02,1.15,1.01,1.1198,68029,0
+DTSS.US,D,20260211,000000,1.14,1.14,1.05,1.05,33035,0
+DTSS.US,D,20260212,000000,1.03,1.0634,0.9652,0.9701,33032,0
+DTSS.US,D,20260213,000000,0.9702,1.045,0.8801,0.926,56626,0
+DTSS.US,D,20260217,000000,0.9167,0.93,0.85,0.9,30935,0
+DTSS.US,D,20260218,000000,0.8288,0.99,0.8251,0.97,316491,0
diff --git a/daily/us/nasdaq stocks/1/elog.us.txt b/daily/us/nasdaq stocks/1/elog.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..330b7d293910ad5b4e5ac76ec10092d224a42e07
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/elog.us.txt	
@@ -0,0 +1,120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ELOG.US,D,20250828,000000,3.4,3.6,2.8,2.96,781704,0
+ELOG.US,D,20250829,000000,3.03,3.16,2.61,2.96,583319,0
+ELOG.US,D,20250902,000000,2.8,2.8,2.11,2.27,224118,0
+ELOG.US,D,20250903,000000,2.2,2.37,1.82,1.95,95947,0
+ELOG.US,D,20250904,000000,1.9999,2.13,1.82,2.07,70678,0
+ELOG.US,D,20250905,000000,2.02,2.42,2.02,2.42,68781,0
+ELOG.US,D,20250908,000000,2.45,2.8799,2.2,2.29,121213,0
+ELOG.US,D,20250909,000000,2.23,2.6,2.08,2.51,119006,0
+ELOG.US,D,20250910,000000,2.605,2.605,2.3401,2.48,35251,0
+ELOG.US,D,20250911,000000,2.45,2.55,2.41,2.47,9189,0
+ELOG.US,D,20250912,000000,1.98,2.47,1.85,2.41,21114,0
+ELOG.US,D,20250915,000000,2.42,2.85,2.4105,2.52,24100,0
+ELOG.US,D,20250916,000000,2.51,2.52,2.28,2.36,18711,0
+ELOG.US,D,20250917,000000,2.52,2.69,2.4201,2.6,198478,0
+ELOG.US,D,20250918,000000,2.44,2.5699,2.3,2.4,76117,0
+ELOG.US,D,20250919,000000,2.43,2.49,2.25,2.43,36333,0
+ELOG.US,D,20250922,000000,2.4,2.5,2.35,2.49,11203,0
+ELOG.US,D,20250923,000000,2.4,2.4981,2.27,2.43,48866,0
+ELOG.US,D,20250924,000000,2.36,2.54,2.2,2.35,65566,0
+ELOG.US,D,20250925,000000,2.4653,2.4653,2.25,2.34,161893,0
+ELOG.US,D,20250926,000000,2.25,2.3928,2.12,2.33,61667,0
+ELOG.US,D,20250929,000000,2.28,2.33,2.16,2.27,30542,0
+ELOG.US,D,20250930,000000,2.2434,2.28,2.18,2.28,12828,0
+ELOG.US,D,20251001,000000,2.19,2.4999,2.19,2.32,19967,0
+ELOG.US,D,20251002,000000,2.25,2.34,2.25,2.33,4380,0
+ELOG.US,D,20251003,000000,2.34,2.39,2.25,2.32,19378,0
+ELOG.US,D,20251006,000000,2.32,2.6,2.28,2.42,30976,0
+ELOG.US,D,20251007,000000,2.42,2.6,2.34,2.58,28688,0
+ELOG.US,D,20251008,000000,2.5466,2.5466,2.4,2.49,20832,0
+ELOG.US,D,20251009,000000,2.42,2.5665,2.321,2.48,14349,0
+ELOG.US,D,20251010,000000,2.4,2.66,2.38,2.55,640156,0
+ELOG.US,D,20251013,000000,2.65,3.0683,2.5,2.97,267494,0
+ELOG.US,D,20251014,000000,2.78,2.93,2.57,2.6,45864,0
+ELOG.US,D,20251015,000000,2.52,2.66,2.27,2.35,36620,0
+ELOG.US,D,20251016,000000,2.53,2.53,2.101,2.15,27732,0
+ELOG.US,D,20251017,000000,2.19,2.57,2.15,2.23,21466,0
+ELOG.US,D,20251020,000000,2.38,2.478,2.24,2.3,19751,0
+ELOG.US,D,20251021,000000,2.3,2.43,2.25,2.31,16821,0
+ELOG.US,D,20251022,000000,2.3,2.44,2.2518,2.38,14399,0
+ELOG.US,D,20251023,000000,2.27,2.6804,2.25,2.52,33386,0
+ELOG.US,D,20251024,000000,2.42,2.6445,2.42,2.53,7436,0
+ELOG.US,D,20251027,000000,2.46,2.64,2.46,2.63,27903,0
+ELOG.US,D,20251028,000000,2.6,2.7,2.3584,2.45,23802,0
+ELOG.US,D,20251029,000000,2.38,2.565,2.33,2.33,29943,0
+ELOG.US,D,20251030,000000,2.4,2.515,2.25,2.3,32333,0
+ELOG.US,D,20251031,000000,2.54,2.54,2.29,2.38,11245,0
+ELOG.US,D,20251103,000000,2.38,2.674,2.16,2.53,15533,0
+ELOG.US,D,20251104,000000,2.4,2.64,2.4,2.5,24228,0
+ELOG.US,D,20251105,000000,2.51,2.54,2.41,2.53,4286,0
+ELOG.US,D,20251106,000000,2.39,2.8024,2.38,2.57,12343,0
+ELOG.US,D,20251107,000000,2.37,2.57,2.3,2.52,11748,0
+ELOG.US,D,20251110,000000,2.41,2.5,2.33,2.43,16910,0
+ELOG.US,D,20251111,000000,2.18,2.3719,2.15,2.16,12274,0
+ELOG.US,D,20251112,000000,2.16,2.21,2.06,2.21,11333,0
+ELOG.US,D,20251113,000000,2.15,2.3954,2.11,2.26,7139,0
+ELOG.US,D,20251114,000000,2.19,2.27,2.19,2.27,2398,0
+ELOG.US,D,20251117,000000,2.17,2.2734,2.17,2.22,2912,0
+ELOG.US,D,20251118,000000,2.2198,2.2198,2.12,2.17,7745,0
+ELOG.US,D,20251119,000000,2.17,2.23,2.0201,2.09,7913,0
+ELOG.US,D,20251120,000000,2.1561,2.16,2.04,2.16,4673,0
+ELOG.US,D,20251121,000000,2.06,2.12,2,2.01,20874,0
+ELOG.US,D,20251124,000000,2.11,2.11,1.77,1.94,10076,0
+ELOG.US,D,20251125,000000,2.03,2.05,1.97,2.05,7899,0
+ELOG.US,D,20251126,000000,2.02,2.0999,2.0119,2.0999,2769,0
+ELOG.US,D,20251128,000000,2.065,2.095,2,2.03,8107,0
+ELOG.US,D,20251201,000000,2.08,2.175,2.08,2.13,6181,0
+ELOG.US,D,20251202,000000,2.16,2.23,2.15,2.22,5119,0
+ELOG.US,D,20251203,000000,2.21,2.28,2.16,2.28,11356,0
+ELOG.US,D,20251204,000000,2.19,2.19,2.01,2.07,12588,0
+ELOG.US,D,20251205,000000,2.09,2.17,1.99,1.99,3368,0
+ELOG.US,D,20251208,000000,2.01,2.11,1.9,2.02,18391,0
+ELOG.US,D,20251209,000000,1.99,2,1.9,2,4192,0
+ELOG.US,D,20251210,000000,1.95,1.95,1.6752,1.79,13177,0
+ELOG.US,D,20251211,000000,1.93,1.93,1.71,1.84,32814,0
+ELOG.US,D,20251212,000000,1.82,1.84,1.68,1.68,8668,0
+ELOG.US,D,20251215,000000,1.6912,1.775,1.67,1.72,6865,0
+ELOG.US,D,20251216,000000,1.79,1.79,1.67,1.73,10058,0
+ELOG.US,D,20251217,000000,1.72,1.77,1.6,1.66,12382,0
+ELOG.US,D,20251218,000000,1.75,1.75,1.6,1.69,7126,0
+ELOG.US,D,20251219,000000,1.7,2.01,1.62,1.69,140833,0
+ELOG.US,D,20251222,000000,1.7152,1.84,1.6,1.6,23795,0
+ELOG.US,D,20251223,000000,1.54,1.67,1.4,1.42,36093,0
+ELOG.US,D,20251224,000000,2.83,2.83,1.25,1.65,36278823,0
+ELOG.US,D,20251226,000000,1.53,1.58,1.41,1.58,542013,0
+ELOG.US,D,20251229,000000,1.41,1.435,1.2,1.24,245574,0
+ELOG.US,D,20251230,000000,1.16,1.45,0.8801,1.33,851697,0
+ELOG.US,D,20251231,000000,1.44,1.44,1.1001,1.15,288386,0
+ELOG.US,D,20260102,000000,1.12,1.245,1.08,1.15,114016,0
+ELOG.US,D,20260105,000000,1.13,1.28,1.13,1.23,79878,0
+ELOG.US,D,20260106,000000,1.27,1.35,1.22,1.23,79241,0
+ELOG.US,D,20260107,000000,1.26,1.29,1.16,1.2,67883,0
+ELOG.US,D,20260108,000000,1.2,1.24,1.17,1.19,43071,0
+ELOG.US,D,20260109,000000,1.18,1.55,1.16,1.55,839739,0
+ELOG.US,D,20260112,000000,1.45,1.87,1.42,1.64,608092,0
+ELOG.US,D,20260113,000000,1.56,1.56,1.31,1.49,216417,0
+ELOG.US,D,20260114,000000,1.55,1.6,1.4201,1.54,279866,0
+ELOG.US,D,20260115,000000,1.5,1.505,1.39,1.43,48581,0
+ELOG.US,D,20260116,000000,1.4301,1.465,1.35,1.41,75158,0
+ELOG.US,D,20260120,000000,1.42,1.44,1.32,1.34,48665,0
+ELOG.US,D,20260121,000000,1.38,1.4,1.29,1.39,53536,0
+ELOG.US,D,20260122,000000,1.39,1.474,1.3005,1.35,127102,0
+ELOG.US,D,20260123,000000,1.38,1.6,1.35,1.45,75126,0
+ELOG.US,D,20260126,000000,1.4,1.5299,1.31,1.35,452788,0
+ELOG.US,D,20260127,000000,1.38,1.38,1.3,1.36,33994,0
+ELOG.US,D,20260128,000000,1.34,1.35,1.22,1.27,41648,0
+ELOG.US,D,20260129,000000,1.305,1.315,1.2,1.26,32463,0
+ELOG.US,D,20260130,000000,1.201,1.26,1.13,1.21,26553,0
+ELOG.US,D,20260202,000000,1.23,1.23,1.15,1.21,15421,0
+ELOG.US,D,20260203,000000,1.2,1.2302,1.15,1.19,15285,0
+ELOG.US,D,20260204,000000,1.18,1.25,1.15,1.18,8634,0
+ELOG.US,D,20260205,000000,1.2,1.23,1.01,1.1,50256,0
+ELOG.US,D,20260206,000000,1.12,1.12,1.03,1.07,13073,0
+ELOG.US,D,20260209,000000,1.12,1.13,1.05,1.1,5715,0
+ELOG.US,D,20260210,000000,1.11,1.119,1.05,1.09,6176,0
+ELOG.US,D,20260211,000000,1.09,1.09,1,1.03,20801,0
+ELOG.US,D,20260212,000000,1.03,1.03,0.8481,1,106230,0
+ELOG.US,D,20260213,000000,1.14,1.16,0.9,1.11,1278611,0
+ELOG.US,D,20260217,000000,1.09,1.09,0.9051,1.09,75828,0
+ELOG.US,D,20260218,000000,1.05,1.1,1.02,1.0767,16474,0
diff --git a/daily/us/nasdaq stocks/1/eqpt.us.txt b/daily/us/nasdaq stocks/1/eqpt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..68fb1c34fed769008fcb5dd87047ac465db8c4b1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/eqpt.us.txt	
@@ -0,0 +1,19 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EQPT.US,D,20260123,000000,28.5,33,28,32.56,17411000,0
+EQPT.US,D,20260126,000000,33.55,33.7829,29.5201,29.92,3274649,0
+EQPT.US,D,20260127,000000,30.77,33.5396,30.77,32.31,2671416,0
+EQPT.US,D,20260128,000000,32.2,35.2265,32.15,34.63,3070665,0
+EQPT.US,D,20260129,000000,34.76,35.5,30,30.355,6279804,0
+EQPT.US,D,20260130,000000,30.85,31.35,28,31.1,3131592,0
+EQPT.US,D,20260202,000000,30.47,33.04,29.75,33.04,1152194,0
+EQPT.US,D,20260203,000000,32.61,33.39,30.93,32.28,1240895,0
+EQPT.US,D,20260204,000000,32.08,34.62,30.65,34.21,1532228,0
+EQPT.US,D,20260205,000000,33.52,34.29,31.31,32,891935,0
+EQPT.US,D,20260206,000000,32,33.24,31.51,32.96,851847,0
+EQPT.US,D,20260209,000000,32.91,33.99,31.15,32.57,776501,0
+EQPT.US,D,20260210,000000,32.39,34.34,32.005,34.24,929977,0
+EQPT.US,D,20260211,000000,34.25,35.19,33,33.33,728197,0
+EQPT.US,D,20260212,000000,33.52,34,31.5,32.39,1054799,0
+EQPT.US,D,20260213,000000,32.46,33.805,32.25,33.77,309921,0
+EQPT.US,D,20260217,000000,34,34.3,32.48,33.96,467389,0
+EQPT.US,D,20260218,000000,33.94,33.94,31.3,32.34,667274,0
diff --git a/daily/us/nasdaq stocks/1/expo.us.txt b/daily/us/nasdaq stocks/1/expo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6bf9241230b40eb292a5642a4fd0914dd445856f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/expo.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EXPO.US,D,20050225,000000,2.67031,2.67031,2.62356,2.62594,246460.95355956,0
+EXPO.US,D,20050228,000000,2.63696,2.70176,2.62356,2.70176,180676.77053573,0
+EXPO.US,D,20050301,000000,2.71725,2.73541,2.69949,2.72827,188038.29548934,0
+EXPO.US,D,20050302,000000,2.70405,2.80667,2.69025,2.74156,142724.51226811,0
+EXPO.US,D,20050303,000000,2.75992,2.83574,2.72827,2.82026,405740.33237408,0
+EXPO.US,D,20050304,000000,2.83574,2.94987,2.8289,2.91852,169955.90747707,0
+EXPO.US,D,20050307,000000,2.91386,2.91386,2.73541,2.74156,44484.528494047,0
+EXPO.US,D,20050308,000000,2.71298,2.71725,2.6838,2.70852,142923.00945068,0
+EXPO.US,D,20050309,000000,2.67496,2.69472,2.67496,2.68163,116568.22616476,0
+EXPO.US,D,20050310,000000,2.65929,2.67706,2.60977,2.65472,31894.567599505,0
+EXPO.US,D,20050311,000000,2.63696,2.63696,2.58109,2.60331,114560.07954108,0
+EXPO.US,D,20050314,000000,2.58347,2.60331,2.58347,2.60331,77863.290763233,0
+EXPO.US,D,20050315,000000,2.60331,2.62118,2.58109,2.61194,446604.554386,0
+EXPO.US,D,20050316,000000,2.60093,2.6187,2.5924,2.61434,430249.19262207,0
+EXPO.US,D,20050317,000000,2.64361,2.68163,2.60093,2.67496,710373.05162586,0
+EXPO.US,D,20050318,000000,2.70405,2.70405,2.63477,2.65472,567375.47978174,0
+EXPO.US,D,20050321,000000,2.69025,2.69025,2.61671,2.66395,213513.44405251,0
+EXPO.US,D,20050322,000000,2.64559,2.67496,2.6325,2.6325,527968.24724188,0
+EXPO.US,D,20050323,000000,2.63696,2.66605,2.63696,2.65472,294266.531362,0
+EXPO.US,D,20050324,000000,2.65929,2.67031,2.65472,2.67031,719700.40400689,0
+EXPO.US,D,20050328,000000,2.65472,2.68163,2.65472,2.66395,348529.81699743,0
+EXPO.US,D,20050329,000000,2.66168,2.67259,2.62356,2.67259,384890.06740482,0
+EXPO.US,D,20050330,000000,2.63934,2.67496,2.63934,2.67259,91290.567184254,0
+EXPO.US,D,20050331,000000,2.65472,2.67259,2.6325,2.67031,267117.75934579,0
+EXPO.US,D,20050401,000000,2.64788,2.67496,2.64559,2.66605,391527.12802206,0
+EXPO.US,D,20050404,000000,2.65472,2.73541,2.65472,2.72827,145976.03718262,0
+EXPO.US,D,20050405,000000,2.71298,2.77094,2.70405,2.77094,83902.844632932,0
+EXPO.US,D,20050406,000000,2.79099,2.82653,2.79099,2.82026,42259.747889393,0
+EXPO.US,D,20050407,000000,2.8156,2.82653,2.81084,2.82653,31318.220450111,0
+EXPO.US,D,20050408,000000,2.80667,2.80885,2.66605,2.70405,65945.399009681,0
+EXPO.US,D,20050411,000000,2.66812,2.69472,2.62783,2.68163,71622.216911229,0
+EXPO.US,D,20050412,000000,2.66168,2.74613,2.63934,2.73938,91201.89839204,0
+EXPO.US,D,20050413,000000,2.74613,2.76865,2.65701,2.65929,37819.25507929,0
+EXPO.US,D,20050414,000000,2.66395,2.66395,2.59012,2.62594,89458.750545097,0
+EXPO.US,D,20050415,000000,2.65701,2.66605,2.62118,2.62118,80531.415328959,0
+EXPO.US,D,20050418,000000,2.57662,2.64559,2.57662,2.62783,53974.104460817,0
+EXPO.US,D,20050419,000000,2.69264,2.7509,2.66605,2.73749,114429.09155258,0
+EXPO.US,D,20050420,000000,2.73749,2.76658,2.73304,2.73749,1009471.0245636,0
+EXPO.US,D,20050421,000000,2.77094,2.77094,2.73749,2.74852,276596.25171354,0
+EXPO.US,D,20050422,000000,2.78415,2.84021,2.73749,2.74385,299917.15166585,0
+EXPO.US,D,20050425,000000,2.70852,2.77094,2.70852,2.74613,385909.75851528,0
+EXPO.US,D,20050426,000000,2.73938,2.75546,2.72637,2.74385,224974.89304613,0
+EXPO.US,D,20050427,000000,2.6972,2.73938,2.67933,2.69264,151795.9342716,0
+EXPO.US,D,20050428,000000,2.67706,2.6972,2.62783,2.65244,428205.7800015,0
+EXPO.US,D,20050429,000000,2.6325,2.66605,2.60977,2.66168,317705.32050397,0
+EXPO.US,D,20050502,000000,2.63021,2.68163,2.62594,2.68163,288346.88188178,0
+EXPO.US,D,20050503,000000,2.65929,2.73064,2.64559,2.67933,246239.28157902,0
+EXPO.US,D,20050504,000000,2.69949,2.79336,2.69949,2.75754,539705.77861128,0
+EXPO.US,D,20050505,000000,2.74852,2.75992,2.70852,2.74385,604778.59609757,0
+EXPO.US,D,20050506,000000,2.76865,2.79099,2.76658,2.76658,242827.54827859,0
+EXPO.US,D,20050509,000000,2.76201,2.78642,2.76201,2.76865,210628.6855058,0
+EXPO.US,D,20050510,000000,2.75546,2.75546,2.69025,2.70852,120807.19899256,0
+EXPO.US,D,20050511,000000,2.76658,2.76658,2.70405,2.7109,196997.87390265,0
+EXPO.US,D,20050512,000000,2.72827,2.74156,2.70603,2.7241,59785.94075051,0
+EXPO.US,D,20050513,000000,2.7109,2.71725,2.65006,2.67496,162477.5009337,0
+EXPO.US,D,20050516,000000,2.65929,2.70176,2.65929,2.67259,114179.20677452,0
+EXPO.US,D,20050517,000000,2.67496,2.6838,2.67496,2.67496,11494.699790711,0
+EXPO.US,D,20050518,000000,2.69472,2.71298,2.67933,2.69025,140203.49728947,0
+EXPO.US,D,20050519,000000,2.68797,2.68797,2.65472,2.67259,108874.19324033,0
+EXPO.US,D,20050520,000000,2.67496,2.68598,2.67031,2.67706,128872.02868442,0
+EXPO.US,D,20050523,000000,2.68163,2.75327,2.67259,2.75327,200625.23358415,0
+EXPO.US,D,20050524,000000,2.78642,2.8156,2.77978,2.79336,364004.53643868,0
+EXPO.US,D,20050525,000000,2.77094,2.81799,2.72827,2.79566,245864.45441193,0
+EXPO.US,D,20050526,000000,2.79566,2.79566,2.78642,2.79566,54593.778406406,0
+EXPO.US,D,20050527,000000,2.79099,2.80468,2.78642,2.78642,63894.933189722,0
+EXPO.US,D,20050531,000000,2.73749,2.77769,2.73304,2.76658,47979.892587138,0
+EXPO.US,D,20050601,000000,2.79566,2.8026,2.77094,2.79793,70384.884219873,0
+EXPO.US,D,20050602,000000,2.76865,2.8559,2.76865,2.8559,61132.094232311,0
+EXPO.US,D,20050603,000000,2.82653,2.84021,2.78186,2.8156,42333.302682936,0
+EXPO.US,D,20050606,000000,2.78186,2.80022,2.78186,2.79793,18795.768749642,0
+EXPO.US,D,20050607,000000,2.87843,2.98303,2.82653,2.95424,190723.54925357,0
+EXPO.US,D,20050608,000000,2.98541,3.01449,2.921,2.92745,120613.73980953,0
+EXPO.US,D,20050609,000000,2.90482,3.12832,2.90482,3.12832,139114.2817851,0
+EXPO.US,D,20050610,000000,3.08148,3.10153,3.0259,3.03444,98262.150972116,0
+EXPO.US,D,20050613,000000,3.03444,3.11949,3.03444,3.11949,141713.88955684,0
+EXPO.US,D,20050614,000000,3.12832,3.12832,3.04595,3.07017,140602.50685443,0
+EXPO.US,D,20050615,000000,3.09498,3.12832,3.07017,3.12832,128677.56190149,0
+EXPO.US,D,20050616,000000,3.12832,3.19541,3.12832,3.19075,311455.17825275,0
+EXPO.US,D,20050617,000000,3.20892,3.20892,3.16446,3.17993,245650.84323069,0
+EXPO.US,D,20050620,000000,3.23769,3.23769,3.11066,3.13061,209495.13560533,0
+EXPO.US,D,20050621,000000,3.16446,3.1843,3.14877,3.16853,91540.451962314,0
+EXPO.US,D,20050622,000000,3.1843,3.22678,3.17299,3.22678,170819.42060124,0
+EXPO.US,D,20050623,000000,3.23769,3.23769,3.18638,3.19075,110146.79192859,0
+EXPO.US,D,20050624,000000,3.21814,3.26737,3.1977,3.25139,1616126.7792964,0
+EXPO.US,D,20050627,000000,3.24008,3.24692,3.19324,3.22241,619327.33122012,0
+EXPO.US,D,20050628,000000,3.2111,3.24008,3.07494,3.21347,200969.83275389,0
+EXPO.US,D,20050629,000000,3.19541,3.21586,3.18638,3.21586,108576.95126643,0
+EXPO.US,D,20050630,000000,3.22479,3.23145,3.16226,3.19324,46645.830304275,0
+EXPO.US,D,20050701,000000,3.158,3.20663,3.158,3.20663,248951.74054085,0
+EXPO.US,D,20050705,000000,3.22479,3.28483,3.20663,3.28483,180101.43098624,0
+EXPO.US,D,20050706,000000,3.28483,3.29178,3.2111,3.21347,74090.836694472,0
+EXPO.US,D,20050707,000000,3.22241,3.22241,3.07254,3.08605,131613.70804369,0
+EXPO.US,D,20050708,000000,3.13726,3.20236,3.11949,3.17755,115730.91063827,0
+EXPO.US,D,20050711,000000,3.16633,3.18867,3.12585,3.14877,216473.77259257,0
+EXPO.US,D,20050712,000000,3.14173,3.14173,3.10609,3.12832,27130.635217801,0
+EXPO.US,D,20050713,000000,3.12832,3.12832,3.09717,3.09717,101135.82591979,0
+EXPO.US,D,20050714,000000,3.12832,3.12832,3.06153,3.09498,54593.778406406,0
+EXPO.US,D,20050715,000000,3.04357,3.12386,3.04357,3.12386,95806.629987723,0
+EXPO.US,D,20050718,000000,3.08148,3.12832,3.05935,3.11294,44908.7280568,0
+EXPO.US,D,20050719,000000,3.10391,3.29178,3.10391,3.28483,392925.67669925,0
+EXPO.US,D,20050720,000000,3.24226,3.29178,3.10153,3.25139,257117.33022387,0
+EXPO.US,D,20050721,000000,3.23372,3.24901,3.1843,3.1843,141631.2663641,0
+EXPO.US,D,20050722,000000,3.16853,3.36314,3.16853,3.36086,327166.6836732,0
+EXPO.US,D,20050725,000000,3.31848,3.43728,3.31848,3.35232,237521.52714448,0
+EXPO.US,D,20050726,000000,3.35232,3.40106,3.32464,3.34985,151634.71828575,0
+EXPO.US,D,20050727,000000,3.33168,3.36086,3.27154,3.28483,134107.51782473,0
+EXPO.US,D,20050728,000000,3.29604,3.36086,3.29604,3.36086,95494.27401515,0
+EXPO.US,D,20050729,000000,3.3294,3.38309,3.29604,3.32047,77246.639617378,0
+EXPO.US,D,20050801,000000,3.29604,3.37872,3.29604,3.3676,124843.64423813,0
+EXPO.US,D,20050802,000000,3.39887,3.4078,3.37872,3.40543,135055.66934147,0
+EXPO.US,D,20050803,000000,3.41911,3.43728,3.3811,3.40979,67372.160484405,0
+EXPO.US,D,20050804,000000,3.4078,3.40979,3.35232,3.35232,92312.273494544,0
+EXPO.US,D,20050805,000000,3.27819,3.28056,3.24901,3.26955,42068.303906203,0
+EXPO.US,D,20050808,000000,3.34528,3.34528,3.18638,3.24008,50468.664368612,0
+EXPO.US,D,20050809,000000,3.24692,3.26737,3.22013,3.22013,10744.037856623,0
+EXPO.US,D,20050810,000000,3.23769,3.24692,3.12178,3.12178,35323.430098435,0
+EXPO.US,D,20050811,000000,3.13726,3.15324,3.07494,3.08148,130352.19295446,0
+EXPO.US,D,20050812,000000,3.07721,3.08605,2.961,3.07721,156499.41065862,0
+EXPO.US,D,20050815,000000,3.11502,3.32275,3.11502,3.31848,69051.829536921,0
+EXPO.US,D,20050816,000000,3.32464,3.32464,3.15562,3.17527,202992.08577633,0
+EXPO.US,D,20050817,000000,3.15562,3.17993,3.12585,3.17527,30471.836524427,0
+EXPO.US,D,20050818,000000,3.12178,3.13726,3.04129,3.12386,58007.526906663,0
+EXPO.US,D,20050819,000000,3.13953,3.21347,3.13953,3.13953,36799.563968823,0
+EXPO.US,D,20050822,000000,3.11721,3.17527,3.09924,3.12386,41704.560338142,0
+EXPO.US,D,20050823,000000,3.15085,3.17299,3.13953,3.17299,50723.587146227,0
+EXPO.US,D,20050824,000000,3.21347,3.21347,3.11502,3.11949,38399.63262833,0
+EXPO.US,D,20050825,000000,3.13726,3.19075,3.13726,3.15085,33834.197429197,0
+EXPO.US,D,20050826,000000,3.11949,3.15324,3.08605,3.09498,78051.71194669,0
+EXPO.US,D,20050829,000000,3.08148,3.11949,3.08148,3.11721,58232.221686934,0
+EXPO.US,D,20050830,000000,3.08148,3.12832,3.04803,3.12832,52082.83942688,0
+EXPO.US,D,20050831,000000,3.12832,3.35232,3.12832,3.35232,122450.59444826,0
+EXPO.US,D,20050901,000000,3.35232,3.37446,3.32047,3.32275,72290.255652572,0
+EXPO.US,D,20050902,000000,3.2893,3.2893,3.19324,3.1977,23751.145114536,0
+EXPO.US,D,20050906,000000,3.21814,3.32275,3.21814,3.31848,38101.383054518,0
+EXPO.US,D,20050907,000000,3.29178,3.34081,3.29178,3.34081,19652.228674441,0
+EXPO.US,D,20050908,000000,3.31163,3.31163,3.23145,3.23145,50597.637157287,0
+EXPO.US,D,20050909,000000,3.27581,3.34081,3.27362,3.32047,57379.792161781,0
+EXPO.US,D,20050912,000000,3.32047,3.32047,3.26955,3.30071,84862.079748706,0
+EXPO.US,D,20050913,000000,3.28722,3.28722,3.1843,3.21814,21138.438543944,0
+EXPO.US,D,20050914,000000,3.26955,3.30558,3.19075,3.2111,40186.10727147,0
+EXPO.US,D,20050915,000000,3.19541,3.22479,3.18638,3.22479,65041.58188904,0
+EXPO.US,D,20050916,000000,3.24901,3.32275,3.21586,3.29604,446754.68677282,0
+EXPO.US,D,20050919,000000,3.26737,3.32464,3.24226,3.30558,76283.374101958,0
+EXPO.US,D,20050920,000000,3.27154,3.33406,3.26955,3.30955,79878.490586288,0
+EXPO.US,D,20050921,000000,3.29834,3.32275,3.28056,3.2893,69782.339472779,0
+EXPO.US,D,20050922,000000,3.27819,3.27819,3.12832,3.158,67759.078850431,0
+EXPO.US,D,20050923,000000,3.13726,3.19324,3.13299,3.19324,24983.439806335,0
+EXPO.US,D,20050926,000000,3.24901,3.34081,3.19075,3.26003,142784.96826281,0
+EXPO.US,D,20050927,000000,3.29178,3.33168,3.23372,3.28483,50615.773955695,0
+EXPO.US,D,20050928,000000,3.28483,3.34081,3.28483,3.30955,271511.90255996,0
+EXPO.US,D,20050929,000000,3.34081,3.40106,3.3161,3.40106,216624.9125793,0
+EXPO.US,D,20050930,000000,3.36533,3.53027,3.36533,3.50873,419363.08317793,0
+EXPO.US,D,20051003,000000,3.45683,3.49285,3.41674,3.4215,126261.33731366,0
+EXPO.US,D,20051004,000000,3.45445,3.46358,3.40106,3.42398,119843.93347713,0
+EXPO.US,D,20051005,000000,3.40106,3.41207,3.34081,3.35858,95583.950407275,0
+EXPO.US,D,20051006,000000,3.35858,3.44978,3.25139,3.27581,145406.74323259,0
+EXPO.US,D,20051007,000000,3.29178,3.34985,3.29178,3.34528,68825.119556827,0
+EXPO.US,D,20051010,000000,3.33644,3.34528,3.29834,3.29834,88973.08738774,0
+EXPO.US,D,20051011,000000,3.3294,3.33863,3.20892,3.2111,118993.51915181,0
+EXPO.US,D,20051012,000000,3.22479,3.22915,3.1843,3.21814,74408.230666603,0
+EXPO.US,D,20051013,000000,3.23372,3.29604,3.22013,3.29387,57678.041735594,0
+EXPO.US,D,20051014,000000,3.343,3.34985,3.33168,3.34985,26651.017659914,0
+EXPO.US,D,20051017,000000,3.3031,3.32275,3.27362,3.29604,122364.94845578,0
+EXPO.US,D,20051018,000000,3.22678,3.30955,3.16226,3.26003,258280.10052178,0
+EXPO.US,D,20051019,000000,3.25773,3.31163,3.25773,3.31163,621638.76541716,0
+EXPO.US,D,20051020,000000,3.3031,3.3031,3.22479,3.25367,117464.99008601,0
+EXPO.US,D,20051021,000000,3.2625,3.30727,3.2625,3.30558,96288.262745432,0
+EXPO.US,D,20051024,000000,3.31421,3.32275,3.28483,3.32047,100615.90436545,0
+EXPO.US,D,20051025,000000,3.28722,3.32047,3.2111,3.23611,76457.688886652,0
+EXPO.US,D,20051026,000000,3.19541,3.22013,3.17527,3.1977,76343.830096649,0
+EXPO.US,D,20051027,000000,3.1708,3.18638,3.14173,3.14173,79352.523432471,0
+EXPO.US,D,20051028,000000,3.14648,3.16009,3.13061,3.15324,201907.90827153,0
+EXPO.US,D,20051031,000000,3.13726,3.29178,3.13726,3.22013,184681.98018404,0
+EXPO.US,D,20051101,000000,3.22013,3.23145,3.17993,3.22678,106806.59822188,0
+EXPO.US,D,20051102,000000,3.23611,3.24008,3.20435,3.24008,292961.68947656,0
+EXPO.US,D,20051103,000000,3.24008,3.26737,3.20435,3.21347,192843.53946742,0
+EXPO.US,D,20051104,000000,3.14877,3.16446,3.11949,3.13299,181957.43002328,0
+EXPO.US,D,20051107,000000,3.11721,3.13299,3.08366,3.11949,67124.290906169,0
+EXPO.US,D,20051108,000000,3.10391,3.10391,3.05022,3.06361,26853.545242131,0
+EXPO.US,D,20051109,000000,3.05469,3.25773,3.05469,3.24226,79725.335399737,0
+EXPO.US,D,20051110,000000,3.21814,3.26955,3.12178,3.24008,124312.63908477,0
+EXPO.US,D,20051111,000000,3.21347,3.26737,3.20892,3.24692,314287.54160407,0
+EXPO.US,D,20051114,000000,3.22678,3.27154,3.22678,3.23372,66688.000144477,0
+EXPO.US,D,20051115,000000,3.26737,3.26737,3.16853,3.17527,29914.633773353,0
+EXPO.US,D,20051116,000000,3.17527,3.17527,3.07017,3.15562,97014.742281645,0
+EXPO.US,D,20051117,000000,3.158,3.22915,3.10838,3.22678,34179.80419885,0
+EXPO.US,D,20051118,000000,3.25367,3.25546,3.22241,3.23145,46210.547142494,0
+EXPO.US,D,20051121,000000,3.19541,3.19541,3.12832,3.1843,46400.983525773,0
+EXPO.US,D,20051122,000000,3.22479,3.24008,3.22479,3.24008,89868.843709088,0
+EXPO.US,D,20051123,000000,3.22479,3.24692,3.22479,3.23769,59918.943938832,0
+EXPO.US,D,20051125,000000,3.23611,3.23769,3.21347,3.22678,68938.97834683,0
+EXPO.US,D,20051128,000000,3.20663,3.20663,3.10838,3.10838,42059.235506999,0
+EXPO.US,D,20051129,000000,3.13726,3.13726,3.07494,3.09717,53963.020861791,0
+EXPO.US,D,20051130,000000,3.09498,3.15324,3.03682,3.05697,84862.079748706,0
+EXPO.US,D,20051201,000000,3.10153,3.18191,3.03225,3.13726,147066.26028688,0
+EXPO.US,D,20051202,000000,3.12832,3.158,3.0392,3.09299,222573.78245697,0
+EXPO.US,D,20051205,000000,3.11502,3.13299,3.03444,3.13299,45219.068829551,0
+EXPO.US,D,20051206,000000,3.1441,3.18867,3.11294,3.15324,171907.62850569,0
+EXPO.US,D,20051207,000000,3.15562,3.19075,3.15324,3.158,508347.2541647,0
+EXPO.US,D,20051208,000000,3.13299,3.1708,3.12832,3.13061,136758.51319196,0
+EXPO.US,D,20051209,000000,3.1441,3.19075,3.13726,3.158,283956.76906724,0
+EXPO.US,D,20051212,000000,3.14648,3.17993,3.14648,3.16226,168194.62283172,0
+EXPO.US,D,20051213,000000,3.16009,3.16446,3.12178,3.13498,78568.610701303,0
+EXPO.US,D,20051214,000000,3.158,3.20892,3.11721,3.11721,97269.665059261,0
+EXPO.US,D,20051215,000000,3.10838,3.10838,3.05022,3.08366,112422.96012874,0
+EXPO.US,D,20051216,000000,3.06798,3.13299,3.06798,3.13299,412304.84579768,0
+EXPO.US,D,20051219,000000,3.09299,3.12178,3.09299,3.12178,78716.727888297,0
+EXPO.US,D,20051220,000000,3.09299,3.17527,3.07254,3.10609,239628.41855949,0
+EXPO.US,D,20051221,000000,3.08843,3.13953,3.08843,3.11502,82820.68232795,0
+EXPO.US,D,20051222,000000,3.12585,3.17993,3.09091,3.17299,79036.137060252,0
+EXPO.US,D,20051223,000000,3.17299,3.20008,3.10609,3.15562,75042.011010955,0
+EXPO.US,D,20051227,000000,3.13299,3.2625,3.09717,3.23145,218857.75398324,0
+EXPO.US,D,20051228,000000,3.24901,3.24901,3.23372,3.24226,47968.80898811,0
+EXPO.US,D,20051229,000000,3.24901,3.24901,3.21347,3.21586,138389.81744873,0
+EXPO.US,D,20051230,000000,3.19075,3.20236,3.13726,3.1708,123199.24118252,0
+EXPO.US,D,20060103,000000,3.1441,3.30558,3.1441,3.28722,208511.71809168,0
+EXPO.US,D,20060104,000000,3.28722,3.28722,3.19324,3.21347,104607.00761501,0
+EXPO.US,D,20060105,000000,3.20663,3.23145,3.20008,3.20892,84384.477390642,0
+EXPO.US,D,20060106,000000,3.21347,3.28722,3.2111,3.28722,35127.955715599,0
+EXPO.US,D,20060109,000000,3.23611,3.29604,3.20008,3.2893,120242.9430421,0
+EXPO.US,D,20060110,000000,3.24474,3.343,3.24474,3.343,51300.941895534,0
+EXPO.US,D,20060111,000000,3.32464,3.39887,3.32275,3.32464,87230.947140709,0
+EXPO.US,D,20060112,000000,3.34528,3.34528,3.31163,3.31163,50261.098786836,0
+EXPO.US,D,20060113,000000,3.3031,3.343,3.27154,3.3294,67304.651290331,0
+EXPO.US,D,20060117,000000,3.24226,3.28276,3.24226,3.24901,142636.8510758,0
+EXPO.US,D,20060118,000000,3.24226,3.27154,3.22678,3.25139,133104.95591276,0
+EXPO.US,D,20060119,000000,3.27154,3.29178,3.22915,3.29178,116767.73094723,0
+EXPO.US,D,20060120,000000,3.31848,3.31848,3.17299,3.19324,148714.69374215,0
+EXPO.US,D,20060123,000000,3.15085,3.22915,3.13061,3.18867,94670.057287519,0
+EXPO.US,D,20060124,000000,3.18867,3.30955,3.17527,3.28722,54918.225577919,0
+EXPO.US,D,20060125,000000,3.29604,3.3031,3.25367,3.3031,128776.30669283,0
+EXPO.US,D,20060126,000000,3.32464,3.33863,3.3031,3.33863,101644.66387511,0
+EXPO.US,D,20060127,000000,3.34985,3.41674,3.34985,3.39649,599655.95814736,0
+EXPO.US,D,20060130,000000,3.36533,3.40106,3.35232,3.35432,130972.87449996,0
+EXPO.US,D,20060131,000000,3.35232,3.41911,3.35232,3.41911,129697.25301197,0
+EXPO.US,D,20060201,000000,3.4078,3.43946,3.40106,3.43261,109645.00717264,0
+EXPO.US,D,20060202,000000,3.41207,3.43946,3.37227,3.40979,92773.754254023,0
+EXPO.US,D,20060203,000000,3.3942,3.47262,3.3942,3.45911,180850.0777205,0
+EXPO.US,D,20060206,000000,3.42775,3.486,3.42775,3.47499,156024.83110028,0
+EXPO.US,D,20060207,000000,3.45911,3.49494,3.45911,3.46358,48871.61850884,0
+EXPO.US,D,20060208,000000,3.49067,3.51111,3.47262,3.51111,55301.1135443,0
+EXPO.US,D,20060209,000000,3.51111,3.56649,3.486,3.55329,70200.493436063,0
+EXPO.US,D,20060210,000000,3.54873,3.54873,3.44819,3.50873,144868.68487984,0
+EXPO.US,D,20060213,000000,3.51945,3.54873,3.51945,3.53741,123943.85751715,0
+EXPO.US,D,20060214,000000,3.53741,3.65135,3.53741,3.64917,172238.12127667,0
+EXPO.US,D,20060215,000000,3.65581,3.68728,3.64034,3.67596,87967.502676035,0
+EXPO.US,D,20060216,000000,3.68728,3.7229,3.66038,3.71407,435635.82174911,0
+EXPO.US,D,20060217,000000,3.68728,3.68728,3.59567,3.59567,301020.47356897,0
+EXPO.US,D,20060221,000000,3.57552,3.58009,3.46358,3.48153,126299.62611029,0
+EXPO.US,D,20060222,000000,3.46358,3.57552,3.44591,3.57305,123981.13871387,0
+EXPO.US,D,20060223,000000,3.58625,3.58625,3.526,3.52828,115817.56423067,0
+EXPO.US,D,20060224,000000,3.49067,3.56649,3.47262,3.56649,313001.84411695,0
+EXPO.US,D,20060227,000000,3.526,3.65581,3.48373,3.59111,125822.02375223,0
+EXPO.US,D,20060228,000000,3.55567,3.55776,3.4349,3.55329,147014.87269139,0
+EXPO.US,D,20060301,000000,3.55329,3.66902,3.53255,3.64241,95583.950407275,0
+EXPO.US,D,20060302,000000,3.61562,3.61562,3.53255,3.57552,156856.10102729,0
+EXPO.US,D,20060303,000000,3.55776,3.60669,3.53027,3.56213,334462.71463258,0
+EXPO.US,D,20060306,000000,3.54873,3.55567,3.49285,3.54208,117857.95405152,0
+EXPO.US,D,20060307,000000,3.50427,3.54873,3.50427,3.51707,181872.79163071,0
+EXPO.US,D,20060308,000000,3.4996,3.54873,3.4996,3.53494,93941.562551485,0
+EXPO.US,D,20060309,000000,3.51111,3.53494,3.45445,3.46795,439526.16500751,0
+EXPO.US,D,20060310,000000,3.40979,3.51945,3.39887,3.51945,199948.12644361,0
+EXPO.US,D,20060313,000000,3.53255,3.56421,3.53255,3.54655,39490.863332515,0
+EXPO.US,D,20060314,000000,3.56649,3.56858,3.52363,3.55567,110198.17952409,0
+EXPO.US,D,20060315,000000,3.57305,3.57305,3.53255,3.54655,78245.171129702,0
+EXPO.US,D,20060316,000000,3.54416,3.57086,3.4996,3.52144,59918.943938832,0
+EXPO.US,D,20060317,000000,3.53961,3.53961,3.47736,3.526,502019.5267203,0
+EXPO.US,D,20060320,000000,3.526,3.53494,3.47022,3.51707,167738.18007179,0
+EXPO.US,D,20060321,000000,3.48153,3.49712,3.46795,3.48153,271728.53654094,0
+EXPO.US,D,20060322,000000,3.47022,3.486,3.4215,3.44372,115448.78266304,0
+EXPO.US,D,20060323,000000,3.44372,3.46119,3.4215,3.44591,71897.291687077,0
+EXPO.US,D,20060324,000000,3.45683,3.4996,3.45683,3.4996,135146.35333351,0
+EXPO.US,D,20060327,000000,3.49067,3.49067,3.47022,3.49067,283765.32508406,0
+EXPO.US,D,20060328,000000,3.49067,3.49712,3.46566,3.49285,108568.89046713,0
+EXPO.US,D,20060329,000000,3.50427,3.55567,3.4996,3.55567,139443.76695618,0
+EXPO.US,D,20060330,000000,3.52363,3.54655,3.47022,3.49712,60157.745117865,0
+EXPO.US,D,20060331,000000,3.53494,3.54873,3.46358,3.53494,190141.1565047,0
+EXPO.US,D,20060403,000000,3.5131,3.55329,3.47262,3.51707,117507.3092823,0
+EXPO.US,D,20060404,000000,3.48839,3.48839,3.46358,3.46358,130054.95098056,0
+EXPO.US,D,20060405,000000,3.486,3.486,3.46358,3.47262,49240.400076459,0
+EXPO.US,D,20060406,000000,3.47022,3.51111,3.46358,3.4996,52218.865414936,0
+EXPO.US,D,20060407,000000,3.51945,3.51945,3.45206,3.46358,119389.50591703,0
+EXPO.US,D,20060410,000000,3.42775,3.486,3.41911,3.486,107957.27732084,0
+EXPO.US,D,20060411,000000,3.47262,3.49067,3.46119,3.46358,282730.51997492,0
+EXPO.US,D,20060412,000000,3.48839,3.48839,3.44164,3.46358,85091.812528535,0
+EXPO.US,D,20060413,000000,3.43023,3.46566,3.41674,3.46358,108662.59725892,0
+EXPO.US,D,20060417,000000,3.46358,3.50427,3.46119,3.486,152998.00096605,0
+EXPO.US,D,20060418,000000,3.54873,3.68728,3.54873,3.66038,1144772.5482836,0
+EXPO.US,D,20060419,000000,3.68728,3.68728,3.60203,3.63597,255858.83793438,0
+EXPO.US,D,20060420,000000,3.64698,3.68291,3.62237,3.66683,120847.50298901,0
+EXPO.US,D,20060421,000000,3.68728,3.68728,3.57771,3.68291,319039.38278682,0
+EXPO.US,D,20060424,000000,3.68728,3.68728,3.62019,3.68291,215606.22906876,0
+EXPO.US,D,20060425,000000,3.66267,3.68728,3.64241,3.66038,384079.95707595,0
+EXPO.US,D,20060426,000000,3.68728,3.68728,3.62693,3.66038,217281.86772162,0
+EXPO.US,D,20060427,000000,3.6315,3.68291,3.62019,3.64698,1665595.9045528,0
+EXPO.US,D,20060428,000000,3.6315,3.65581,3.60203,3.63597,111370.01822119,0
+EXPO.US,D,20060501,000000,3.6315,3.66038,3.61324,3.63597,131245.93407599,0
+EXPO.US,D,20060502,000000,3.66038,3.6714,3.6315,3.64241,101957.0198477,0
+EXPO.US,D,20060503,000000,3.66267,3.67596,3.61115,3.6315,294620.19893095,0
+EXPO.US,D,20060504,000000,3.63805,3.67358,3.62693,3.65581,161974.70857785,0
+EXPO.US,D,20060505,000000,3.65135,3.68728,3.6315,3.6446,281060.92692151,0
+EXPO.US,D,20060508,000000,3.6446,3.68291,3.64241,3.65135,78919.255470515,0
+EXPO.US,D,20060509,000000,3.66475,3.66475,3.6315,3.64034,73328.083561445,0
+EXPO.US,D,20060510,000000,3.6581,3.6581,3.57305,3.59993,133785.08585303,0
+EXPO.US,D,20060511,000000,3.57552,3.58396,3.526,3.526,137820.5234987,0
+EXPO.US,D,20060512,000000,3.48839,3.53741,3.41911,3.4349,223902.80674028,0
+EXPO.US,D,20060515,000000,3.40979,3.486,3.40979,3.45445,111585.64460224,0
+EXPO.US,D,20060516,000000,3.47736,3.51509,3.42775,3.46566,125366.58859222,0
+EXPO.US,D,20060517,000000,3.42398,3.45911,3.42398,3.42398,73923.575109158,0
+EXPO.US,D,20060518,000000,3.46566,3.46566,3.40106,3.40979,154855.00760299,0
+EXPO.US,D,20060519,000000,3.40106,3.45683,3.40106,3.4349,74355.835471204,0
+EXPO.US,D,20060522,000000,3.40106,3.51509,3.38527,3.47262,80795.406505779,0
+EXPO.US,D,20060523,000000,3.49494,3.53027,3.40543,3.4078,93173.7714189,0
+EXPO.US,D,20060524,000000,3.36533,3.38974,3.33406,3.34755,499910.62010548,0
+EXPO.US,D,20060525,000000,3.35232,3.35858,3.33863,3.35679,130533.56093853,0
+EXPO.US,D,20060526,000000,3.33406,3.38309,3.33406,3.3676,390637.41730017,0
+EXPO.US,D,20060530,000000,3.35432,3.36314,3.33644,3.33863,236043.37807427,0
+EXPO.US,D,20060531,000000,3.343,3.35858,3.33168,3.35232,526103.17980565,0
+EXPO.US,D,20060601,000000,3.3811,3.44164,3.35858,3.4349,582468.31885652,0
+EXPO.US,D,20060602,000000,3.45206,3.46795,3.39649,3.43728,613952.79329203,0
+EXPO.US,D,20060605,000000,3.39887,3.54208,3.39887,3.43023,234123.90024281,0
+EXPO.US,D,20060606,000000,3.45206,3.50189,3.42398,3.45911,153788.9668966,0
+EXPO.US,D,20060607,000000,3.46119,3.54873,3.46119,3.52828,157383.07578103,0
+EXPO.US,D,20060608,000000,3.526,3.58625,3.51945,3.56004,395770.13124951,0
+EXPO.US,D,20060609,000000,3.58625,3.60907,3.42775,3.45445,382893.00438017,0
+EXPO.US,D,20060612,000000,3.45206,3.55567,3.4349,3.48839,168555.34360004,0
+EXPO.US,D,20060613,000000,3.47022,3.63597,3.44164,3.57771,201601.59789842,0
+EXPO.US,D,20060614,000000,3.62019,3.64034,3.53494,3.62436,212601.56613257,0
+EXPO.US,D,20060615,000000,3.64034,3.80121,3.6043,3.79903,199741.56846175,0
+EXPO.US,D,20060616,000000,3.79903,3.80121,3.66038,3.68291,948501.15391709,0
+EXPO.US,D,20060619,000000,3.67358,3.72966,3.57305,3.67596,242936.36906902,0
+EXPO.US,D,20060620,000000,3.6446,3.68728,3.55329,3.55776,357305.00462692,0
+EXPO.US,D,20060621,000000,3.55329,3.68728,3.55329,3.62237,152955.68176976,0
+EXPO.US,D,20060622,000000,3.58625,3.67358,3.57552,3.66475,258587.41849479,0
+EXPO.US,D,20060623,000000,3.63805,3.70713,3.60907,3.6714,107432.31776694,0
+EXPO.US,D,20060626,000000,3.67596,3.79665,3.6714,3.76548,127262.89162572,0
+EXPO.US,D,20060627,000000,3.79436,3.79665,3.7229,3.75854,275864.73417777,0
+EXPO.US,D,20060628,000000,3.79208,3.79208,3.72499,3.76548,158486.39768414,0
+EXPO.US,D,20060629,000000,3.72727,3.7765,3.57305,3.65344,606015.92878893,0
+EXPO.US,D,20060630,000000,3.66475,3.79436,3.66475,3.7765,1049910.0394129,0
+EXPO.US,D,20060703,000000,3.73859,3.79903,3.71834,3.74513,138427.09864544,0
+EXPO.US,D,20060705,000000,3.67596,3.78969,3.66475,3.76548,199055.39292198,0
+EXPO.US,D,20060706,000000,3.76081,3.83019,3.72966,3.82146,156405.70386683,0
+EXPO.US,D,20060707,000000,3.83684,3.83684,3.68291,3.69165,139687.60613476,0
+EXPO.US,D,20060710,000000,3.72053,3.81462,3.72053,3.81232,171076.35857868,0
+EXPO.US,D,20060711,000000,3.77203,3.82363,3.69839,3.82146,143222.26662441,0
+EXPO.US,D,20060712,000000,3.80538,3.82363,3.74513,3.74743,72848.466003559,0
+EXPO.US,D,20060713,000000,3.73194,3.79903,3.66902,3.68728,191396.62599447,0
+EXPO.US,D,20060714,000000,3.70713,3.73194,3.6714,3.68291,256587.33267041,0
+EXPO.US,D,20060717,000000,3.685,3.73412,3.685,3.69839,136502.58281442,0
+EXPO.US,D,20060718,000000,3.74047,3.78097,3.69602,3.74286,115803.45783191,0
+EXPO.US,D,20060719,000000,3.74286,3.94006,3.71834,3.92169,289765.58255721,0
+EXPO.US,D,20060720,000000,3.79903,3.86602,3.37872,3.46566,407772.66139562,0
+EXPO.US,D,20060721,000000,3.43261,3.48839,3.31848,3.47499,306826.26425919,0
+EXPO.US,D,20060724,000000,3.48839,3.63597,3.48839,3.63597,174102.181113,0
+EXPO.US,D,20060725,000000,3.62436,3.6714,3.47022,3.66902,176083.12253907,0
+EXPO.US,D,20060726,000000,3.64241,3.64241,3.40106,3.4078,1714850.411028,0
+EXPO.US,D,20060727,000000,3.4215,3.48153,3.2625,3.28722,219353.49313971,0
+EXPO.US,D,20060728,000000,3.32047,3.47736,3.31848,3.44591,195918.7343974,0
+EXPO.US,D,20060731,000000,3.37009,3.53741,3.35232,3.52144,271067.55099898,0
+EXPO.US,D,20060801,000000,3.48153,3.48153,3.41207,3.42775,36908.384759268,0
+EXPO.US,D,20060802,000000,3.44978,3.51945,3.42586,3.49712,48467.570944316,0
+EXPO.US,D,20060803,000000,3.45683,3.60669,3.44591,3.60669,64824.947908061,0
+EXPO.US,D,20060804,000000,3.52144,3.58208,3.41674,3.54416,193717.12859071,0
+EXPO.US,D,20060807,000000,3.50873,3.51509,3.4349,3.51111,139727.91013123,0
+EXPO.US,D,20060808,000000,3.51509,3.57552,3.37446,3.39887,203336.68494608,0
+EXPO.US,D,20060809,000000,3.44372,3.4996,3.4078,3.4078,152350.11422294,0
+EXPO.US,D,20060810,000000,3.35232,3.56858,3.35232,3.52363,302350.50545219,0
+EXPO.US,D,20060811,000000,3.50189,3.56421,3.20435,3.29178,474337.7343509,0
+EXPO.US,D,20060814,000000,3.33406,3.49067,3.27362,3.43023,244254.30975331,0
+EXPO.US,D,20060815,000000,3.4996,3.51707,3.39887,3.42775,127262.89162572,0
+EXPO.US,D,20060816,000000,3.44164,3.45911,3.42586,3.42775,124100.03550343,0
+EXPO.US,D,20060817,000000,3.40543,3.44164,3.39887,3.42775,185292.58573043,0
+EXPO.US,D,20060818,000000,3.44591,3.44591,3.35432,3.41674,126447.74329728,0
+EXPO.US,D,20060821,000000,3.38974,3.41207,3.32702,3.32702,61279.203819395,0
+EXPO.US,D,20060822,000000,3.3294,3.4215,3.28483,3.40543,102888.04216593,0
+EXPO.US,D,20060823,000000,3.4215,3.42586,3.3031,3.33863,64135.749568576,0
+EXPO.US,D,20060824,000000,3.33644,3.37446,3.2625,3.28483,99061.177701958,0
+EXPO.US,D,20060825,000000,3.2625,3.3294,3.2625,3.28483,122484.85284525,0
+EXPO.US,D,20060828,000000,3.3031,3.32464,3.28483,3.29387,117888.18204885,0
+EXPO.US,D,20060829,000000,3.3161,3.39649,3.26499,3.34755,267853.3072812,0
+EXPO.US,D,20060830,000000,3.41911,3.42398,3.343,3.39649,146082.84277323,0
+EXPO.US,D,20060831,000000,3.4215,3.48373,3.4215,3.43261,215946.79783884,0
+EXPO.US,D,20060901,000000,3.46358,3.526,3.43946,3.47736,104432.69283032,0
+EXPO.US,D,20060905,000000,3.49494,3.53255,3.46358,3.52363,135764.01207927,0
+EXPO.US,D,20060906,000000,3.49285,3.50189,3.46795,3.46795,87821.400688864,0
+EXPO.US,D,20060907,000000,3.44591,3.5131,3.43261,3.47499,119222.24433172,0
+EXPO.US,D,20060908,000000,3.47499,3.51707,3.47499,3.50636,54569.596008531,0
+EXPO.US,D,20060911,000000,3.47499,3.55567,3.47499,3.55567,111330.72182463,0
+EXPO.US,D,20060912,000000,3.54416,3.685,3.54416,3.63597,127636.7111929,0
+EXPO.US,D,20060913,000000,3.64034,3.74513,3.64034,3.74513,149899.6312381,0
+EXPO.US,D,20060914,000000,3.71834,3.74047,3.69165,3.71169,136038.07925521,0
+EXPO.US,D,20060915,000000,3.73859,3.74047,3.66475,3.70514,1142284.784102,0
+EXPO.US,D,20060918,000000,3.67596,3.78969,3.6714,3.78969,172893.06121917,0
+EXPO.US,D,20060919,000000,3.75437,3.78295,3.65135,3.69602,100703.56555775,0
+EXPO.US,D,20060920,000000,3.73859,3.83247,3.68955,3.81232,239851.09813993,0
+EXPO.US,D,20060921,000000,3.83486,3.83486,3.72053,3.7498,81811.0672166,0
+EXPO.US,D,20060922,000000,3.7229,3.75644,3.69839,3.74513,191388.56519518,0
+EXPO.US,D,20060925,000000,3.73859,3.77025,3.7229,3.74286,139946.55931202,0
+EXPO.US,D,20060926,000000,3.7229,3.75854,3.72053,3.73631,107502.84976074,0
+EXPO.US,D,20060927,000000,3.7229,3.74286,3.70931,3.71169,187490.16113747,0
+EXPO.US,D,20060928,000000,3.70931,3.72499,3.70931,3.7229,226761.36768928,0
+EXPO.US,D,20060929,000000,3.70713,3.73859,3.70713,3.72499,345930.20922568,0
+EXPO.US,D,20061002,000000,3.71169,3.74743,3.70931,3.7229,193696.97659249,0
+EXPO.US,D,20061003,000000,3.70931,3.72499,3.69392,3.70931,401223.26197069,0
+EXPO.US,D,20061004,000000,3.70068,3.80121,3.70068,3.79208,430338.86901421,0
+EXPO.US,D,20061005,000000,3.81462,3.88855,3.76081,3.86602,351024.63437837,0
+EXPO.US,D,20061006,000000,3.85451,3.89728,3.81462,3.84826,135614.88729237,0
+EXPO.US,D,20061009,000000,3.82543,3.86146,3.79436,3.86146,71720.961702558,0
+EXPO.US,D,20061010,000000,3.88161,3.88616,3.81462,3.84101,81767.740420404,0
+EXPO.US,D,20061011,000000,3.83883,3.84339,3.80121,3.82363,111138.27024154,0
+EXPO.US,D,20061012,000000,3.85451,3.89262,3.84101,3.85907,129497.74822949,0
+EXPO.US,D,20061013,000000,3.85034,3.90155,3.83247,3.87931,200273.58121503,0
+EXPO.US,D,20061016,000000,3.8681,3.91028,3.79665,3.88855,201810.17108011,0
+EXPO.US,D,20061017,000000,3.8278,3.90621,3.80349,3.89262,133887.86104401,0
+EXPO.US,D,20061018,000000,3.90393,4.03335,3.90393,4.02024,157087.84900694,0
+EXPO.US,D,20061019,000000,4.05339,4.05339,3.9866,4.00457,195856.26320289,0
+EXPO.US,D,20061020,000000,4.02253,4.05826,3.92606,4.03335,534339.30148247,0
+EXPO.US,D,20061023,000000,4.00457,4.05826,3.98422,4.04665,73772.435122429,0
+EXPO.US,D,20061024,000000,4.0134,4.04029,3.96854,4.01816,76469.78008559,0
+EXPO.US,D,20061025,000000,4.02253,4.06034,3.95296,4.05577,210271.99513711,0
+EXPO.US,D,20061026,000000,4.0647,4.0647,4.0134,4.02888,220791.33821347,0
+EXPO.US,D,20061027,000000,4.03096,4.04893,3.96397,3.96397,185944.50287319,0
+EXPO.US,D,20061030,000000,3.96189,4.04893,3.86373,4.04446,105260.9399576,0
+EXPO.US,D,20061031,000000,4.067,4.067,3.99991,4.04446,175452.36499445,0
+EXPO.US,D,20061101,000000,4.067,4.067,3.87484,3.88855,239624.38815985,0
+EXPO.US,D,20061102,000000,3.84339,3.95742,3.84339,3.92169,119920.51107041,0
+EXPO.US,D,20061103,000000,3.94443,4.01102,3.94443,3.97757,149253.75969481,0
+EXPO.US,D,20061106,000000,3.99325,4.10261,3.9866,4.0915,214760.85274298,0
+EXPO.US,D,20061107,000000,4.11622,4.1455,4.06034,4.10947,508725.10413152,0
+EXPO.US,D,20061108,000000,4.08069,4.22548,4.04029,4.1851,111433.49701561,0
+EXPO.US,D,20061109,000000,4.20117,4.21674,4.03562,4.06243,77486.448396321,0
+EXPO.US,D,20061110,000000,4.06243,4.10261,4.00228,4.0134,134671.77377518,0
+EXPO.US,D,20061113,000000,3.99325,4.07831,3.97975,4.02253,532917.57800731,0
+EXPO.US,D,20061114,000000,4.02253,4.04029,3.99137,4.02253,264165.49160501,0
+EXPO.US,D,20061115,000000,4.01816,4.04446,3.99991,4.02024,202182.98304738,0
+EXPO.US,D,20061116,000000,4.02253,4.04029,3.9866,4.00228,56386.298649015,0
+EXPO.US,D,20061117,000000,4.00457,4.00457,3.93072,3.96189,131965.36041281,0
+EXPO.US,D,20061120,000000,3.93767,3.95534,3.92835,3.9468,88570.047423128,0
+EXPO.US,D,20061121,000000,3.94443,3.96397,3.92169,3.94443,79066.365057597,0
+EXPO.US,D,20061122,000000,3.93539,3.95296,3.91703,3.94203,72070.598871858,0
+EXPO.US,D,20061124,000000,3.90829,3.96397,3.89033,3.96189,24382.910259065,0
+EXPO.US,D,20061127,000000,3.93072,3.97757,3.91495,3.94443,235410.60532983,0
+EXPO.US,D,20061128,000000,3.94443,3.96397,3.92169,3.95077,176776.3512782,0
+EXPO.US,D,20061129,000000,3.97083,3.97757,3.95742,3.97757,199195.44930969,0
+EXPO.US,D,20061130,000000,3.96626,3.98204,3.93539,3.98204,308827.35768349,0
+EXPO.US,D,20061201,000000,3.96189,3.98422,3.91495,3.93539,226952.81167246,0
+EXPO.US,D,20061204,000000,3.95742,3.98888,3.91495,3.94203,318705.86721611,0
+EXPO.US,D,20061205,000000,3.97083,4.03335,3.93072,3.96626,244622.08372102,0
+EXPO.US,D,20061206,000000,3.95077,4.04029,3.93312,3.95742,193166.97903902,0
+EXPO.US,D,20061207,000000,3.97083,4.04446,3.95296,4.00457,179947.26819978,0
+EXPO.US,D,20061208,000000,4.00685,4.07831,3.98422,4.06034,35552.155278352,0
+EXPO.US,D,20061211,000000,4.05577,4.11175,4.05577,4.11175,42073.341905761,0
+EXPO.US,D,20061212,000000,4.0937,4.12714,4.03335,4.10947,48530.042138832,0
+EXPO.US,D,20061213,000000,4.12972,4.12972,4.0915,4.11175,188215.63307378,0
+EXPO.US,D,20061214,000000,4.11175,4.13864,4.10947,4.12058,101246.66191006,0
+EXPO.US,D,20061215,000000,4.12058,4.18996,4.11622,4.12277,450740.75202281,0
+EXPO.US,D,20061218,000000,4.1455,4.20346,4.067,4.11175,170864.76259726,0
+EXPO.US,D,20061219,000000,4.10014,4.1717,4.0937,4.1455,121124.59296469,0
+EXPO.US,D,20061220,000000,4.15879,4.25019,4.15672,4.23224,96591.550318803,0
+EXPO.US,D,20061221,000000,4.24583,4.25218,4.11622,4.15452,64011.814779459,0
+EXPO.US,D,20061222,000000,4.15215,4.22131,4.15215,4.19452,47903.314993861,0
+EXPO.US,D,20061226,000000,4.15879,4.26806,4.15879,4.25665,75273.758990606,0
+EXPO.US,D,20061227,000000,4.25665,4.27729,4.22778,4.25665,91053.781205045,0
+EXPO.US,D,20061228,000000,4.24355,4.25446,4.19899,4.23224,46923.927879856,0
+EXPO.US,D,20061229,000000,4.21467,4.23035,4.1455,4.16961,144859.61648065,0
+EXPO.US,D,20070103,000000,4.16515,4.30597,4.12485,4.18083,262050.53939072,0
+EXPO.US,D,20070104,000000,4.16961,4.2903,4.16961,4.27045,99902.523628084,0
+EXPO.US,D,20070105,000000,4.24117,4.26806,4.19452,4.25019,195080.41127101,0
+EXPO.US,D,20070108,000000,4.2368,4.27282,4.14738,4.1717,111022.39625171,0
+EXPO.US,D,20070109,000000,4.19452,4.25446,4.12972,4.15879,196816.50591858,0
+EXPO.US,D,20070110,000000,4.12277,4.19452,4.11175,4.17407,214844.48353563,0
+EXPO.US,D,20070111,000000,4.20117,4.2882,4.18996,4.2882,126212.97251791,0
+EXPO.US,D,20070112,000000,4.27729,4.35739,4.23035,4.3555,168252.05602667,0
+EXPO.US,D,20070116,000000,4.39093,4.4062,4.25665,4.2903,83865.563436205,0
+EXPO.US,D,20070117,000000,4.2637,4.29704,4.13418,4.14311,113558.52522902,0
+EXPO.US,D,20070118,000000,4.12972,4.21229,4.12972,4.13418,127525.87520262,0
+EXPO.US,D,20070119,000000,4.12277,4.16306,4.11384,4.16306,44870.439260161,0
+EXPO.US,D,20070122,000000,4.19691,4.19691,4.12485,4.13636,84488.260181529,0
+EXPO.US,D,20070123,000000,4.1183,4.28393,4.1183,4.24583,158907.57444716,0
+EXPO.US,D,20070124,000000,4.24583,4.2637,4.18747,4.20802,88405.80863755,0
+EXPO.US,D,20070125,000000,4.21674,4.27967,4.08506,4.14738,128207.01274282,0
+EXPO.US,D,20070126,000000,4.1183,4.21904,4.1183,4.18301,123673.82074085,0
+EXPO.US,D,20070129,000000,4.20117,4.29923,4.20117,4.24117,204940.78400523,0
+EXPO.US,D,20070130,000000,4.27282,4.29486,4.2368,4.27729,177922.99997751,0
+EXPO.US,D,20070131,000000,4.23462,4.23462,4.12277,4.15879,179312.48025551,0
+EXPO.US,D,20070201,000000,4.1717,4.25665,4.15672,4.22778,57479.544553022,0
+EXPO.US,D,20070202,000000,4.14311,4.1851,4.07632,4.10491,79670.925004515,0
+EXPO.US,D,20070205,000000,4.08943,4.09795,3.94443,3.96397,362120.32460411,0
+EXPO.US,D,20070206,000000,3.99137,3.99761,3.95534,3.97975,114489.54754727,0
+EXPO.US,D,20070207,000000,3.95951,3.99761,3.9489,3.97539,104506.24762385,0
+EXPO.US,D,20070208,000000,3.98422,3.99137,3.92606,3.9732,281984.89604039,0
+EXPO.US,D,20070209,000000,3.9732,3.98888,3.88855,3.90621,276217.3941468,0
+EXPO.US,D,20070212,000000,3.90621,3.95951,3.88161,3.95951,155317.49596239,0
+EXPO.US,D,20070213,000000,3.96189,3.96189,3.86602,3.90155,226653.55449873,0
+EXPO.US,D,20070214,000000,3.88398,3.88855,3.85242,3.85907,156157.8342886,0
+EXPO.US,D,20070215,000000,3.87048,3.96626,3.85242,3.88398,244902.19649642,0
+EXPO.US,D,20070216,000000,3.89262,4.09795,3.88398,4.08723,363143.03851431,0
+EXPO.US,D,20070220,000000,4.08723,4.13864,4.05577,4.13418,335742.36652023,0
+EXPO.US,D,20070221,000000,4.11384,4.13418,4.08723,4.13418,132257.56438716,0
+EXPO.US,D,20070222,000000,4.12972,4.13418,4.10491,4.12972,263463.19446668,0
+EXPO.US,D,20070223,000000,4.12277,4.14311,4.10738,4.11622,363383.85489317,0
+EXPO.US,D,20070226,000000,4.1455,4.17636,4.12277,4.1717,122694.43362685,0
+EXPO.US,D,20070227,000000,4.11622,4.18083,4.06243,4.11384,394172.07778981,0
+EXPO.US,D,20070228,000000,4.11175,4.15672,4.11175,4.11384,258681.12528658,0
+EXPO.US,D,20070301,000000,4.08943,4.16961,4.08943,4.12714,177455.47361857,0
+EXPO.US,D,20070302,000000,4.09557,4.16515,4.0937,4.12277,198918.35933403,0
+EXPO.US,D,20070305,000000,4.10738,4.1717,4.08069,4.09795,219708.16830858,0
+EXPO.US,D,20070306,000000,4.12972,4.24117,4.12277,4.20802,166934.1153424,0
+EXPO.US,D,20070307,000000,4.18747,4.22311,4.12972,4.14738,196968.65350521,0
+EXPO.US,D,20070308,000000,4.1717,4.24117,4.15672,4.16515,137207.90275249,0
+EXPO.US,D,20070309,000000,4.20346,4.22548,4.13636,4.16733,104791.39839882,0
+EXPO.US,D,20070312,000000,4.17407,4.22311,4.1717,4.22311,74930.167420775,0
+EXPO.US,D,20070313,000000,4.17636,4.22548,4.10261,4.13418,251229.92394083,0
+EXPO.US,D,20070314,000000,4.13418,4.20117,4.06937,4.20117,146607.80232714,0
+EXPO.US,D,20070315,000000,4.20802,4.26806,4.16961,4.25019,132093.32560157,0
+EXPO.US,D,20070316,000000,4.24812,4.27967,4.21904,4.25893,550300.69168099,0
+EXPO.US,D,20070319,000000,4.28196,4.3555,4.23908,4.32146,219570.1271207,0
+EXPO.US,D,20070320,000000,4.31064,4.31927,4.28196,4.30141,230370.59057237,0
+EXPO.US,D,20070321,000000,4.30141,4.31749,4.28623,4.3152,253563.52533592,0
+EXPO.US,D,20070322,000000,4.30141,4.36195,4.28196,4.36195,207218.96740519,0
+EXPO.US,D,20070323,000000,4.39797,4.45167,4.35967,4.43579,149549.9940688,0
+EXPO.US,D,20070326,000000,4.43579,4.47658,4.41365,4.45167,49277.681273185,0
+EXPO.US,D,20070327,000000,4.46943,4.46943,4.4062,4.42904,68837.210755766,0
+EXPO.US,D,20070328,000000,4.40026,4.44948,4.35292,4.36195,508145.73418239,0
+EXPO.US,D,20070329,000000,4.39559,4.4471,4.25446,4.32146,76627.9732717,0
+EXPO.US,D,20070330,000000,4.45772,4.46943,4.37992,4.45772,338411.49868587,0
+EXPO.US,D,20070402,000000,4.45772,4.45772,4.4091,4.44244,139459.88855476,0
+EXPO.US,D,20070403,000000,4.42904,4.45524,4.41772,4.43777,96744.705505356,0
+EXPO.US,D,20070404,000000,4.41097,4.43579,4.38219,4.43579,170251.13425114,0
+EXPO.US,D,20070405,000000,4.40026,4.48293,4.40026,4.46705,211120.39426262,0
+EXPO.US,D,20070409,000000,4.65958,4.67318,4.50526,4.57175,673205.71368934,0
+EXPO.US,D,20070410,000000,4.58049,4.59369,4.56054,4.59369,100444.61238048,0
+EXPO.US,D,20070411,000000,4.6053,4.6053,4.52769,4.57572,144331.634127,0
+EXPO.US,D,20070412,000000,4.55577,4.59131,4.54158,4.59131,94901.80526717,0
+EXPO.US,D,20070413,000000,4.58446,4.58446,4.514,4.56698,142804.11266113,0
+EXPO.US,D,20070416,000000,4.60292,4.62623,4.56461,4.62623,285616.28612153,0
+EXPO.US,D,20070417,000000,4.61939,4.67507,4.60292,4.62753,270142.5742802,0
+EXPO.US,D,20070418,000000,4.60292,4.65958,4.59369,4.62129,68922.856748246,0
+EXPO.US,D,20070419,000000,4.78891,5.06044,4.74773,5.02838,810339.05404839,0
+EXPO.US,D,20070420,000000,5.07522,5.20743,5.04704,5.19572,804955.44772109,0
+EXPO.US,D,20070423,000000,5.2093,5.2093,4.8946,5.06908,1157500.5503659,0
+EXPO.US,D,20070424,000000,4.99345,5.08376,4.99345,5.08188,528924.45955792,0
+EXPO.US,D,20070425,000000,5.08376,5.11621,4.97618,4.9877,919267.65768393,0
+EXPO.US,D,20070426,000000,4.97122,4.97122,4.91664,4.95405,261426.83504549,0
+EXPO.US,D,20070427,000000,4.82433,4.91227,4.77303,4.81659,767775.0109857,0
+EXPO.US,D,20070430,000000,4.81859,4.86274,4.71428,4.72608,1949923.4703875,0
+EXPO.US,D,20070501,000000,4.73998,4.79377,4.71428,4.76876,782381.17930322,0
+EXPO.US,D,20070502,000000,4.78007,4.88726,4.75694,4.88726,596611.99881462,0
+EXPO.US,D,20070503,000000,4.88973,4.96923,4.88488,4.90095,347996.79664424,0
+EXPO.US,D,20070504,000000,4.92041,4.98968,4.86026,4.9477,260900.86789166,0
+EXPO.US,D,20070507,000000,4.90591,5.00476,4.87386,4.95405,211737.04540848,0
+EXPO.US,D,20070508,000000,4.93836,4.95772,4.80885,4.95772,302896.62460423,0
+EXPO.US,D,20070509,000000,4.91664,4.98968,4.89659,4.9477,92050.297517546,0
+EXPO.US,D,20070510,000000,4.90591,4.93589,4.72836,4.73709,193042.03664999,0
+EXPO.US,D,20070511,000000,4.77779,4.85083,4.71715,4.85083,214356.80517846,0
+EXPO.US,D,20070514,000000,4.86274,4.86274,4.66455,4.67318,157083.81860729,0
+EXPO.US,D,20070515,000000,4.65958,4.80697,4.58297,4.59369,279673.46184334,0
+EXPO.US,D,20070516,000000,4.62623,4.73998,4.55439,4.73273,266707.66618181,0
+EXPO.US,D,20070517,000000,4.73035,4.77779,4.66455,4.66693,320885.30582474,0
+EXPO.US,D,20070518,000000,4.66842,4.73709,4.57572,4.7237,616884.90903458,0
+EXPO.US,D,20070521,000000,4.70861,4.85083,4.66693,4.81659,426675.23573589,0
+EXPO.US,D,20070522,000000,4.8416,4.92755,4.79615,4.92041,290786.28126759,0
+EXPO.US,D,20070523,000000,4.93836,4.95008,4.84607,4.88299,228942.82149773,0
+EXPO.US,D,20070524,000000,4.8691,5.00476,4.84846,4.93836,435968.32971992,0
+EXPO.US,D,20070525,000000,4.96923,5.08566,4.92041,4.9737,448349.71743276,0
+EXPO.US,D,20070529,000000,5.00228,5.08566,4.99761,5.02541,214447.4891705,0
+EXPO.US,D,20070530,000000,4.95405,5.19214,4.95405,5.13944,324739.37548635,0
+EXPO.US,D,20070531,000000,5.16177,5.19214,5.1052,5.13944,197476.48386063,0
+EXPO.US,D,20070601,000000,5.16366,5.23502,5.12347,5.21229,305932.52313768,0
+EXPO.US,D,20070604,000000,5.19999,5.24365,5.11413,5.15285,318576.89442744,0
+EXPO.US,D,20070605,000000,5.14341,5.16862,5.05181,5.16177,330748.70135869,0
+EXPO.US,D,20070606,000000,5.11413,5.16177,5.01876,5.11621,167247.47891488,0
+EXPO.US,D,20070607,000000,5.08188,5.16663,5.04208,5.12108,219901.6274916,0
+EXPO.US,D,20070608,000000,5.08376,5.10024,4.99583,5.014,244992.88048846,0
+EXPO.US,D,20070611,000000,4.98968,5.1187,4.98541,5.07949,357380.57462029,0
+EXPO.US,D,20070612,000000,5.03979,5.1052,4.92507,4.9877,219278.93074627,0
+EXPO.US,D,20070613,000000,5.00476,5.15055,4.96676,5.10024,186496.6676247,0
+EXPO.US,D,20070614,000000,5.1052,5.15285,5.05429,5.12347,246029.70079742,0
+EXPO.US,D,20070615,000000,5.22489,5.22876,5.13011,5.16177,555448.51962899,0
+EXPO.US,D,20070618,000000,5.1321,5.18549,5.04942,5.12733,334244.06545178,0
+EXPO.US,D,20070619,000000,5.09428,5.15055,5.07522,5.12108,152624.18139887,0
+EXPO.US,D,20070620,000000,5.14838,5.17825,4.94333,4.95008,222522.39486147,0
+EXPO.US,D,20070621,000000,4.90591,5.14838,4.90591,5.08188,257714.83697141,0
+EXPO.US,D,20070622,000000,5.08188,5.15055,4.95405,4.9737,1693123.5341358,0
+EXPO.US,D,20070625,000000,4.98343,5.07522,4.91664,4.92269,275183.59663757,0
+EXPO.US,D,20070626,000000,4.95772,5.1321,4.91227,5.07949,347649.17467476,0
+EXPO.US,D,20070627,000000,5.03038,5.09428,4.91892,5.09428,181477.81246539,0
+EXPO.US,D,20070628,000000,5.1052,5.12733,5.06243,5.08188,173226.57678987,0
+EXPO.US,D,20070629,000000,5.09627,5.13944,4.99761,4.99761,267688.06089572,0
+EXPO.US,D,20070702,000000,5.02341,5.12733,4.9877,5.09428,103483.53371365,0
+EXPO.US,D,20070703,000000,5.05618,5.15711,5.05181,5.05181,121930.67289391,0
+EXPO.US,D,20070705,000000,5.07522,5.21229,5.07374,5.19572,281040.77492328,0
+EXPO.US,D,20070706,000000,5.18549,5.22291,5.18302,5.20743,191081.24722216,0
+EXPO.US,D,20070709,000000,5.22489,5.23869,5.15055,5.15522,259000.53445852,0
+EXPO.US,D,20070710,000000,5.08566,5.08566,4.93589,4.98968,190780.98244852,0
+EXPO.US,D,20070711,000000,5.02541,5.08376,4.71715,4.91227,435706.35374291,0
+EXPO.US,D,20070712,000000,4.95137,5.13497,4.95137,5.1187,444313.27218718,0
+EXPO.US,D,20070713,000000,5.08566,5.10996,5.01876,5.0923,402209.70228408,0
+EXPO.US,D,20070716,000000,5.08813,5.12545,4.96676,4.98343,301669.36791199,0
+EXPO.US,D,20070717,000000,5.00228,5.12733,5.00228,5.03792,160548.95470305,0
+EXPO.US,D,20070718,000000,4.96676,5.11413,4.80885,5.06908,225950.2497605,0
+EXPO.US,D,20070719,000000,5.30696,5.49632,5.24662,5.4338,1095216.7694347,0
+EXPO.US,D,20070720,000000,5.42159,5.48948,5.29128,5.40988,615637.5003441,0
+EXPO.US,D,20070723,000000,5.42159,5.49632,5.32116,5.34736,427588.12125573,0
+EXPO.US,D,20070724,000000,5.28683,5.39599,5.20743,5.27115,530553.74861486,0
+EXPO.US,D,20070725,000000,5.30062,5.40323,5.28683,5.34965,431289.03573077,0
+EXPO.US,D,20070726,000000,5.27581,5.27581,5.12108,5.21427,511818.43585991,0
+EXPO.US,D,20070727,000000,5.20743,5.22876,5.10808,5.13696,573898.68160896,0
+EXPO.US,D,20070730,000000,5.15055,5.17338,4.99583,5.06243,402258.06707983,0
+EXPO.US,D,20070731,000000,5.10321,5.13497,5.01876,5.08813,518310.40208989,0
+EXPO.US,D,20070801,000000,5.09874,5.15055,4.94571,5.11225,422189.40092976,0
+EXPO.US,D,20070802,000000,5.15285,5.40503,5.03315,5.40503,773459.88968654,0
+EXPO.US,D,20070803,000000,5.38765,5.47539,5.33694,5.36483,995224.56941455,0
+EXPO.US,D,20070806,000000,5.44154,5.44154,5.15522,5.29615,482085.17007063,0
+EXPO.US,D,20070807,000000,5.27581,5.48451,5.21617,5.45941,566529.09585606,0
+EXPO.US,D,20070808,000000,5.51608,5.5395,5.2368,5.41762,685132.6738421,0
+EXPO.US,D,20070809,000000,5.32513,5.41961,4.52769,4.62623,765831.35075636,0
+EXPO.US,D,20070810,000000,4.62623,5.37168,4.51866,5.26508,1003595.7094795,0
+EXPO.US,D,20070813,000000,5.26508,5.38765,4.98968,5.18797,502165.62870746,0
+EXPO.US,D,20070814,000000,5.30696,5.34329,5.06243,5.18986,358652.16570864,0
+EXPO.US,D,20070815,000000,5.1716,5.46854,5.16366,5.46854,776349.68623281,0
+EXPO.US,D,20070816,000000,5.42646,5.61075,5.35797,5.61075,1118836.9265608,0
+EXPO.US,D,20070817,000000,5.65522,5.72559,5.50357,5.65522,833750.63799273,0
+EXPO.US,D,20070820,000000,5.66891,5.68073,5.40503,5.48313,276537.81091867,0
+EXPO.US,D,20070821,000000,5.47082,5.70584,5.47082,5.57622,138760.61421616,0
+EXPO.US,D,20070822,000000,5.63984,5.73194,5.6054,5.62177,240925.19964562,0
+EXPO.US,D,20070823,000000,5.65959,5.68966,5.33893,5.34598,316507.28420915,0
+EXPO.US,D,20070824,000000,5.22777,5.43103,5.15285,5.41961,285941.74089296,0
+EXPO.US,D,20070827,000000,5.42448,5.5513,5.42448,5.50357,134655.6521766,0
+EXPO.US,D,20070828,000000,5.42159,5.53017,5.35997,5.48651,180243.50257376,0
+EXPO.US,D,20070829,000000,5.49632,5.68718,5.46615,5.63488,389790.02577458,0
+EXPO.US,D,20070830,000000,5.56471,5.80251,5.5252,5.5252,241938.84515662,0
+EXPO.US,D,20070831,000000,5.61761,5.69215,5.43767,5.44452,313484.48447457,0
+EXPO.US,D,20070904,000000,5.41475,5.56957,5.41475,5.55487,235515.39572063,0
+EXPO.US,D,20070905,000000,5.50744,5.61075,5.41961,5.46615,103186.29173976,0
+EXPO.US,D,20070906,000000,5.47271,5.64609,5.47271,5.59567,111152.3766403,0
+EXPO.US,D,20070907,000000,5.49435,5.68539,5.38101,5.59567,245485.5968452,0
+EXPO.US,D,20070910,000000,5.63785,5.66426,5.57622,5.61075,294595.00893315,0
+EXPO.US,D,20070911,000000,5.63299,5.71745,5.63299,5.68271,104805.50479757,0
+EXPO.US,D,20070912,000000,5.67338,5.73879,5.61075,5.6442,123380.60916659,0
+EXPO.US,D,20070913,000000,5.64857,5.76539,5.63001,5.63785,163086.09128027,0
+EXPO.US,D,20070914,000000,5.58387,5.66891,5.48074,5.63488,238153.29228901,0
+EXPO.US,D,20070917,000000,5.64172,5.79536,5.58764,5.76966,204296.92766177,0
+EXPO.US,D,20070918,000000,5.79099,5.89897,5.67774,5.89897,472875.70687927,0
+EXPO.US,D,20070919,000000,5.9218,5.98184,5.81659,5.90621,245339.49485802,0
+EXPO.US,D,20070920,000000,5.88746,5.90384,5.79099,5.81659,76125.180915847,0
+EXPO.US,D,20070921,000000,5.87247,5.87624,5.76092,5.87386,320889.33622439,0
+EXPO.US,D,20070924,000000,5.86156,5.986,5.76339,5.87872,241571.07118891,0
+EXPO.US,D,20070925,000000,5.81957,5.90384,5.77213,5.87059,340132.47933476,0
+EXPO.US,D,20070926,000000,5.87059,5.91038,5.81659,5.86632,209340.97281886,0
+EXPO.US,D,20070927,000000,5.90384,5.90384,5.75178,5.79337,277967.59519312,0
+EXPO.US,D,20070928,000000,5.76966,5.8554,5.46368,5.60738,390541.69530859,0
+EXPO.US,D,20071001,000000,5.61522,5.82146,5.45941,5.71011,385556.09094635,0
+EXPO.US,D,20071002,000000,5.69403,5.78464,5.65959,5.67577,235368.28613355,0
+EXPO.US,D,20071003,000000,5.62833,5.74703,5.54238,5.70584,284940.18658089,0
+EXPO.US,D,20071004,000000,5.77461,5.78285,5.6709,5.77461,152056.90264868,0
+EXPO.US,D,20071005,000000,5.83088,5.93718,5.73005,5.87624,265929.7990501,0
+EXPO.US,D,20071008,000000,5.85312,5.88121,5.78741,5.85133,322370.50809434,0
+EXPO.US,D,20071009,000000,5.8554,5.88746,5.83278,5.85729,200033.77243609,0
+EXPO.US,D,20071010,000000,5.8554,5.94164,5.83278,5.94164,143534.62259698,0
+EXPO.US,D,20071011,000000,5.95545,5.99811,5.84488,5.85312,200481.1467968,0
+EXPO.US,D,20071012,000000,5.84935,6.0005,5.84488,5.94868,157833.47294147,0
+EXPO.US,D,20071015,000000,5.95545,5.97985,5.82394,5.97608,268660.39481034,0
+EXPO.US,D,20071016,000000,5.97132,6.05746,5.94393,6.00626,453875.39534758,0
+EXPO.US,D,20071017,000000,6.12317,6.12317,5.94393,6.01102,684179.48432579,0
+EXPO.US,D,20071018,000000,6.22786,6.23898,6.05309,6.17061,647765.83112309,0
+EXPO.US,D,20071019,000000,6.16286,6.22311,6.0912,6.11146,654894.60049714,0
+EXPO.US,D,20071022,000000,6.0402,6.30122,5.97807,6.27869,580250.59145124,0
+EXPO.US,D,20071023,000000,6.30409,6.33575,6.15115,6.31789,594993.79335673,0
+EXPO.US,D,20071024,000000,6.24384,6.41962,6.24384,6.39996,696665.66242945,0
+EXPO.US,D,20071025,000000,6.42429,6.52203,6.31322,6.48651,814810.78245574,0
+EXPO.US,D,20071026,000000,6.5517,6.64906,6.37257,6.64709,961900.21754059,0
+EXPO.US,D,20071029,000000,6.65383,6.71348,6.56599,6.70434,939969.80546618,0
+EXPO.US,D,20071030,000000,6.70147,6.70434,6.54019,6.60878,536223.51331703,0
+EXPO.US,D,20071031,000000,6.62108,6.80171,6.61344,6.7508,628366.51002644,0
+EXPO.US,D,20071101,000000,6.67854,6.88459,6.52898,6.59717,899725.25739984,0
+EXPO.US,D,20071102,000000,6.6585,6.70147,6.56749,6.6585,743165.39074655,0
+EXPO.US,D,20071105,000000,6.56312,6.60381,6.36781,6.58664,363221.63130742,0
+EXPO.US,D,20071106,000000,6.59101,6.61522,6.2902,6.49355,1017506.6338581,0
+EXPO.US,D,20071107,000000,6.38835,6.47985,6.37068,6.40413,397500.1802976,0
+EXPO.US,D,20071108,000000,6.42429,6.47985,6.36144,6.47985,489789.27899418,0
+EXPO.US,D,20071109,000000,6.37972,6.42429,6.21567,6.24197,230786.72933583,0
+EXPO.US,D,20071112,000000,6.24751,6.46973,6.22172,6.24951,228411.81634436,0
+EXPO.US,D,20071113,000000,6.29705,6.41962,6.2902,6.32275,186165.16725382,0
+EXPO.US,D,20071114,000000,6.3425,6.34627,6.18629,6.2767,253675.36892609,0
+EXPO.US,D,20071115,000000,6.25447,6.32692,6.13795,6.26518,191251.53160721,0
+EXPO.US,D,20071116,000000,6.27869,6.27869,6.08923,6.20356,272577.94326637,0
+EXPO.US,D,20071119,000000,6.12763,6.19045,6.01102,6.18192,320464.12906172,0
+EXPO.US,D,20071120,000000,6.16763,6.29318,6.0912,6.22172,258396.98211152,0
+EXPO.US,D,20071121,000000,6.16087,6.39311,6.15115,6.19233,150670.44517042,0
+EXPO.US,D,20071123,000000,6.22786,6.41525,6.0912,6.28156,118850.43996436,0
+EXPO.US,D,20071126,000000,6.26291,6.33754,6.09369,6.10292,145636.47601243,0
+EXPO.US,D,20071127,000000,6.13348,6.36334,6.09369,6.19045,354925.0536359,0
+EXPO.US,D,20071128,000000,6.25447,6.41286,6.25447,6.36144,349377.20852302,0
+EXPO.US,D,20071129,000000,6.36007,6.41098,6.3425,6.35093,179943.23780013,0
+EXPO.US,D,20071130,000000,6.40651,6.41098,6.16286,6.22311,352535.02664575,0
+EXPO.US,D,20071203,000000,6.23253,6.4085,6.10292,6.10292,243678.97020383,0
+EXPO.US,D,20071204,000000,6.05746,6.12763,6.00189,6.04982,135635.03929059,0
+EXPO.US,D,20071205,000000,6.12941,6.33139,6.07811,6.22509,158198.22410944,0
+EXPO.US,D,20071206,000000,6.21755,6.40413,6.17725,6.26042,248908.41374465,0
+EXPO.US,D,20071207,000000,6.29318,6.29318,6.06898,6.20356,384824.57341058,0
+EXPO.US,D,20071210,000000,6.21934,6.32692,6.18192,6.30409,133141.22950957,0
+EXPO.US,D,20071211,000000,6.33337,6.39064,6.14261,6.15602,260682.21871086,0
+EXPO.US,D,20071212,000000,6.33139,6.37972,6.15602,6.19373,225235.86142322,0
+EXPO.US,D,20071213,000000,6.13597,6.27869,6.13597,6.19045,353287.70377966,0
+EXPO.US,D,20071214,000000,6.1313,6.40214,6.0912,6.1313,178809.68789966,0
+EXPO.US,D,20071217,000000,6.09369,6.27194,6.06898,6.06898,276450.14972636,0
+EXPO.US,D,20071218,000000,6.11146,6.23452,6.00626,6.21755,313345.43568678,0
+EXPO.US,D,20071219,000000,6.21755,6.35093,6.14451,6.24751,211732.00740892,0
+EXPO.US,D,20071220,000000,6.29972,6.33754,6.21268,6.27194,279394.35666785,0
+EXPO.US,D,20071221,000000,6.36007,6.36144,6.23452,6.35719,966706.46911857,0
+EXPO.US,D,20071224,000000,6.36334,6.37972,6.22976,6.24384,155691.31552957,0
+EXPO.US,D,20071226,000000,6.22786,6.37972,6.22311,6.35719,311605.31063958,0
+EXPO.US,D,20071227,000000,6.36144,6.40651,6.17061,6.19233,150388.31719519,0
+EXPO.US,D,20071228,000000,6.24197,6.28533,6.09865,6.10907,153188.43734932,0
+EXPO.US,D,20071231,000000,6.0912,6.24197,5.86632,6.04267,300912.66037844,0
+EXPO.US,D,20080102,000000,6.03195,6.08723,5.90621,5.91038,558139.81899268,0
+EXPO.US,D,20080103,000000,5.91038,6.08723,5.91038,5.95545,532225.35686809,0
+EXPO.US,D,20080104,000000,5.89243,6.02024,5.86632,5.91276,208459.32289628,0
+EXPO.US,D,20080107,000000,5.92874,6.2767,5.88518,6.18817,418658.77083978,0
+EXPO.US,D,20080108,000000,6.20583,6.20583,5.99563,6.0005,263045.04050339,0
+EXPO.US,D,20080109,000000,5.98879,6.19045,5.93916,6.1313,274741.26027641,0
+EXPO.US,D,20080110,000000,6.06898,6.25447,6.06898,6.16286,239322.10818639,0
+EXPO.US,D,20080111,000000,6.17258,6.21755,6.05548,6.06699,231942.44643436,0
+EXPO.US,D,20080114,000000,6.1184,6.19373,6.0402,6.14738,236124.9936671,0
+EXPO.US,D,20080115,000000,6.06898,6.24554,6.04982,6.20583,340791.44967689,0
+EXPO.US,D,20080116,000000,6.20117,6.24554,6.12763,6.12763,306003.05513148,0
+EXPO.US,D,20080117,000000,6.13597,6.23253,6.08546,6.14451,362424.61977739,0
+EXPO.US,D,20080118,000000,6.11146,6.23898,6.05995,6.19045,868267.98816195,0
+EXPO.US,D,20080122,000000,5.92874,6.36334,5.92874,6.19045,351522.38873466,0
+EXPO.US,D,20080123,000000,6.05548,6.56749,6.05548,6.48651,406127.25074011,0
+EXPO.US,D,20080124,000000,6.53335,6.81074,6.21567,6.21567,1096417.8285293,0
+EXPO.US,D,20080125,000000,6.31789,6.3817,6.15602,6.237,370738.32664741,0
+EXPO.US,D,20080128,000000,6.237,6.33139,6.15413,6.24951,365100.80514241,0
+EXPO.US,D,20080129,000000,6.24951,6.30886,6.09865,6.27869,409680.04802815,0
+EXPO.US,D,20080130,000000,6.21567,6.41525,6.14451,6.1839,380069.70942807,0
+EXPO.US,D,20080131,000000,6.30598,6.93142,6.17725,6.88209,2025730.2497313,0
+EXPO.US,D,20080201,000000,6.92328,7.12912,6.81074,6.93142,894458.53266228,0
+EXPO.US,D,20080204,000000,6.94264,6.96109,6.73551,6.95623,759409.9165202,0
+EXPO.US,D,20080205,000000,6.82891,7.02342,6.72886,6.92954,722511.60776004,0
+EXPO.US,D,20080206,000000,6.9865,7.0123,6.74236,6.81798,427209.263689,0
+EXPO.US,D,20080207,000000,6.79297,6.87615,6.72648,6.74712,621854.39179823,0
+EXPO.US,D,20080208,000000,6.85153,6.87148,6.65383,6.67854,706698.33474853,0
+EXPO.US,D,20080211,000000,6.66932,6.85878,6.64709,6.70434,374582.32030989,0
+EXPO.US,D,20080212,000000,6.75328,6.87148,6.74414,6.869,464395.74602385,0
+EXPO.US,D,20080213,000000,6.87148,6.87148,6.79297,6.87148,539814.59940172,0
+EXPO.US,D,20080214,000000,6.87148,6.87148,6.69016,6.75814,404505.01488253,0
+EXPO.US,D,20080215,000000,6.72221,6.83942,6.4477,6.69482,463328.69771754,0
+EXPO.US,D,20080219,000000,6.78682,6.81798,6.58187,6.65602,339662.93777599,0
+EXPO.US,D,20080220,000000,6.62396,6.75814,6.50675,6.73264,198805.50814393,0
+EXPO.US,D,20080221,000000,6.7757,6.87148,6.5004,6.51111,264735.79315494,0
+EXPO.US,D,20080222,000000,6.51399,6.72886,6.37535,6.67567,484112.46109263,0
+EXPO.US,D,20080225,000000,6.65195,6.79923,6.50923,6.66932,647961.30550592,0
+EXPO.US,D,20080226,000000,6.63875,6.81362,6.50923,6.68053,402997.64541489,0
+EXPO.US,D,20080227,000000,6.63011,6.79923,6.56987,6.58377,665828.06713714,0
+EXPO.US,D,20080228,000000,6.51548,6.76429,6.41762,6.66316,286672.25082881,0
+EXPO.US,D,20080229,000000,6.59717,6.72648,6.48938,6.50288,413911.96765656,0
+EXPO.US,D,20080303,000000,6.70434,7.01866,6.64906,6.87148,1486348.9182915,0
+EXPO.US,D,20080304,000000,6.87148,6.9208,6.79536,6.85639,736702.64491401,0
+EXPO.US,D,20080305,000000,6.89658,6.89658,6.79774,6.88061,538063.39075548,0
+EXPO.US,D,20080306,000000,6.85878,7.00367,6.83545,6.8941,611261.49392834,0
+EXPO.US,D,20080307,000000,6.82424,7.01617,6.78444,6.82244,324380.66991783,0
+EXPO.US,D,20080310,000000,6.88209,7.08942,6.88209,6.90929,484306.92787554,0
+EXPO.US,D,20080311,000000,7.00983,7.09428,6.77153,7.06302,757698.00427051,0
+EXPO.US,D,20080312,000000,7.09428,7.41465,7.09428,7.27819,635740.126179,0
+EXPO.US,D,20080313,000000,7.20812,7.27382,7.00149,7.20613,335644.62932881,0
+EXPO.US,D,20080314,000000,7.2627,7.2627,7.01617,7.04972,249284.24851166,0
+EXPO.US,D,20080317,000000,6.94025,7.22132,6.8941,6.97945,376916.92930491,0
+EXPO.US,D,20080318,000000,7.1316,7.383,6.94908,7.383,430479.93300181,0
+EXPO.US,D,20080319,000000,7.48124,7.48124,7.10629,7.21308,393268.26066917,0
+EXPO.US,D,20080320,000000,7.29615,7.29615,6.81798,6.89857,1219883.0760885,0
+EXPO.US,D,20080324,000000,6.95138,7.37376,6.93787,7.26687,497105.46195178,0
+EXPO.US,D,20080325,000000,7.28314,7.37376,7.15363,7.36067,334067.73546727,0
+EXPO.US,D,20080326,000000,7.31253,7.85441,7.25804,7.82464,790701.93937261,0
+EXPO.US,D,20080327,000000,7.80826,7.87902,7.34508,7.41465,723904.11083778,0
+EXPO.US,D,20080328,000000,7.50467,7.58634,7.237,7.23987,481353.65253486,0
+EXPO.US,D,20080331,000000,7.58177,7.62724,7.30766,7.33803,869809.61602658,0
+EXPO.US,D,20080401,000000,7.30965,7.52154,7.30965,7.37376,1431322.8795231,0
+EXPO.US,D,20080402,000000,7.40065,7.78205,7.37376,7.65363,975854.46871534,0
+EXPO.US,D,20080403,000000,7.56898,7.77958,7.39658,7.42756,735431.05382565,0
+EXPO.US,D,20080404,000000,7.45902,7.69533,7.383,7.60183,604350.36613516,0
+EXPO.US,D,20080407,000000,7.77531,7.87248,7.65602,7.6837,449274.69415155,0
+EXPO.US,D,20080408,000000,7.7111,7.7244,7.62971,7.65602,342978.94908482,0
+EXPO.US,D,20080409,000000,7.48591,7.71338,7.48591,7.66326,555211.73364977,0
+EXPO.US,D,20080410,000000,7.67616,7.72926,7.55737,7.57563,306423.22429458,0
+EXPO.US,D,20080411,000000,7.5524,7.60917,7.05935,7.07027,597026.12237827,0
+EXPO.US,D,20080414,000000,7.11106,7.1177,6.92755,6.96299,717565.29979436,0
+EXPO.US,D,20080415,000000,7.61155,8.33992,7.39222,8.27253,2767955.5497603,0
+EXPO.US,D,20080416,000000,8.35758,8.67071,8.20117,8.26836,1336274.9722687,0
+EXPO.US,D,20080417,000000,8.1835,8.3814,7.88091,7.98581,1022186.9354471,0
+EXPO.US,D,20080418,000000,8.14103,8.14103,7.90839,8.08227,612901.8665843,0
+EXPO.US,D,20080421,000000,8.04923,8.24554,7.97241,8.15631,849172.96223858,0
+EXPO.US,D,20080422,000000,8.07582,8.19035,7.88091,7.98581,725684.53988145,0
+EXPO.US,D,20080423,000000,8.02719,8.09328,7.88091,7.9999,445276.5377026,0
+EXPO.US,D,20080424,000000,8.03513,8.09141,7.91088,7.98155,466354.52025186,0
+EXPO.US,D,20080425,000000,7.97668,8.10035,7.85818,7.86751,487055.6604342,0
+EXPO.US,D,20080428,000000,7.83605,7.97905,7.82077,7.82077,424924.02708966,0
+EXPO.US,D,20080429,000000,7.84507,7.94234,7.66555,7.7244,519251.50040726,0
+EXPO.US,D,20080430,000000,7.76122,7.86294,7.52342,7.53959,456930.43827934,0
+EXPO.US,D,20080501,000000,7.54803,7.70385,7.46576,7.61393,424469.59952955,0
+EXPO.US,D,20080502,000000,7.63675,7.6837,7.43191,7.49812,599655.95814736,0
+EXPO.US,D,20080505,000000,7.53017,7.87684,7.53017,7.65602,578930.63556714,0
+EXPO.US,D,20080506,000000,7.62494,7.74801,7.41654,7.43003,945583.14457331,0
+EXPO.US,D,20080507,000000,7.43003,7.6177,7.17825,7.20435,647668.09393166,0
+EXPO.US,D,20080508,000000,7.23987,7.23987,6.95138,7.05448,597195.3991634,0
+EXPO.US,D,20080509,000000,7.03623,7.23253,6.92755,7.10332,379140.70230964,0
+EXPO.US,D,20080512,000000,7.12912,7.28544,7.0392,7.237,371959.53774018,0
+EXPO.US,D,20080513,000000,7.19759,7.20812,7.05935,7.06302,880111.31752204,0
+EXPO.US,D,20080514,000000,6.98412,7.07027,6.84429,6.8941,902684.57834,0
+EXPO.US,D,20080515,000000,6.87812,7.00367,6.87148,6.98412,640305.56137813,0
+EXPO.US,D,20080516,000000,7.02591,7.04357,6.91594,7.02114,794758.53661643,0
+EXPO.US,D,20080519,000000,6.9995,7.07215,6.90512,7.00556,611113.37674134,0
+EXPO.US,D,20080520,000000,6.96784,7.04794,6.95623,6.9865,360962.59230577,0
+EXPO.US,D,20080521,000000,7.00754,7.10629,6.93291,6.94481,606359.52035875,0
+EXPO.US,D,20080522,000000,6.98412,7.1446,6.93142,7.09428,497773.50069312,0
+EXPO.US,D,20080523,000000,7.04794,7.07851,6.94721,6.98175,301357.01193942,0
+EXPO.US,D,20080527,000000,6.95872,7.13974,6.95872,7.04357,453667.82976581,0
+EXPO.US,D,20080528,000000,7.05935,7.47926,7.05935,7.36711,655111.23447812,0
+EXPO.US,D,20080529,000000,7.35867,7.56422,7.22539,7.44819,505165.25364409,0
+EXPO.US,D,20080530,000000,7.44572,7.44572,7.16257,7.28971,1130687.3091203,0
+EXPO.US,D,20080602,000000,7.28971,7.4344,7.1584,7.19392,498586.63382173,0
+EXPO.US,D,20080603,000000,7.22776,7.30052,7.13597,7.22359,702093.60315284,0
+EXPO.US,D,20080604,000000,7.48124,7.72926,7.32989,7.5524,584467.39708099,0
+EXPO.US,D,20080605,000000,7.55737,7.71338,7.47727,7.59756,503978.30094831,0
+EXPO.US,D,20080606,000000,7.54605,7.54605,7.21507,7.21745,238951.31141894,0
+EXPO.US,D,20080609,000000,7.21507,7.36474,7.13844,7.28971,417386.17215151,0
+EXPO.US,D,20080610,000000,7.23987,7.41902,7.23987,7.30965,419898.11873094,0
+EXPO.US,D,20080611,000000,7.27819,7.37575,7.23987,7.29218,293919.91699244,0
+EXPO.US,D,20080612,000000,7.22776,7.3543,7.22776,7.27183,410860.95512445,0
+EXPO.US,D,20080613,000000,7.36711,7.43658,7.31938,7.36959,184862.34056821,0
+EXPO.US,D,20080616,000000,7.35193,7.40065,7.19759,7.33605,241467.28839803,0
+EXPO.US,D,20080617,000000,7.34269,7.34269,7.17041,7.17041,339701.22657262,0
+EXPO.US,D,20080618,000000,7.12237,7.28971,7.08466,7.27819,348104.60983476,0
+EXPO.US,D,20080619,000000,7.27382,7.39222,7.27183,7.35867,205725.70433631,0
+EXPO.US,D,20080620,000000,7.30965,7.30965,6.99126,7.17328,518169.33810227,0
+EXPO.US,D,20080623,000000,7.23253,7.28781,7.15115,7.1584,172803.38482705,0
+EXPO.US,D,20080624,000000,7.0919,7.29615,7.04357,7.2101,473150.78165511,0
+EXPO.US,D,20080625,000000,7.21507,7.33803,7.01617,7.27382,452340.82068233,0
+EXPO.US,D,20080626,000000,7.17041,7.20186,7.11999,7.12912,351278.54955608,0
+EXPO.US,D,20080627,000000,7.12723,7.19095,7.07215,7.08089,930970.93065633,0
+EXPO.US,D,20080630,000000,7.06551,7.1446,7.01866,7.01866,515483.07673814,0
+EXPO.US,D,20080701,000000,6.93142,6.99503,6.5934,6.79109,397953.60025778,0
+EXPO.US,D,20080702,000000,6.77323,6.84915,6.54019,6.70434,417493.98534205,0
+EXPO.US,D,20080703,000000,6.70634,6.78444,6.54496,6.74712,170082.86506591,0
+EXPO.US,D,20080707,000000,6.70871,6.869,6.70634,6.77967,476283.40978005,0
+EXPO.US,D,20080708,000000,6.80876,7.07851,6.80647,7.0392,405451.15119947,0
+EXPO.US,D,20080709,000000,7.02809,7.0392,6.90274,6.90274,343678.22342341,0
+EXPO.US,D,20080710,000000,6.88061,7.08704,6.84429,7.01866,210306.25353411,0
+EXPO.US,D,20080711,000000,6.94264,7.1446,6.94264,7.1446,302672.93742388,0
+EXPO.US,D,20080714,000000,7.17527,7.17527,6.90274,7.02342,188435.28985449,0
+EXPO.US,D,20080715,000000,6.869,7.21943,6.81362,7.14728,483377.92075713,0
+EXPO.US,D,20080716,000000,7.08704,7.28971,6.79923,7.2101,575492.704669,0
+EXPO.US,D,20080717,000000,7.40542,7.40542,7.01479,7.0392,959846.72892089,0
+EXPO.US,D,20080718,000000,7.08466,7.17527,6.9995,7.10332,459465.55965674,0
+EXPO.US,D,20080721,000000,7.11582,7.11582,6.96109,6.99126,185989.84486921,0
+EXPO.US,D,20080722,000000,6.92755,7.18479,6.86106,7.13597,335962.02330093,0
+EXPO.US,D,20080723,000000,7.07612,7.12237,6.94264,6.9865,192869.73706512,0
+EXPO.US,D,20080724,000000,7.02809,7.15115,6.9995,7.05201,176017.62854482,0
+EXPO.US,D,20080725,000000,7.10332,7.15115,6.97748,7.0392,206786.70704315,0
+EXPO.US,D,20080728,000000,7.04545,7.04545,6.17061,6.28533,1121098.9883622,0
+EXPO.US,D,20080729,000000,6.2902,6.69203,6.14738,6.65383,525071.39749624,0
+EXPO.US,D,20080730,000000,6.70434,6.77153,6.51399,6.75328,512454.23140409,0
+EXPO.US,D,20080731,000000,6.6713,6.88459,6.6713,6.82424,331391.55010224,0
+EXPO.US,D,20080801,000000,6.82891,6.9208,6.74236,6.84915,266967.62695897,0
+EXPO.US,D,20080804,000000,6.86106,6.98175,6.82621,6.91594,361328.35107365,0
+EXPO.US,D,20080805,000000,6.88933,7.00367,6.82891,6.96299,285542.73132799,0
+EXPO.US,D,20080806,000000,6.9354,7.0919,6.79297,6.94908,225802.1325735,0
+EXPO.US,D,20080807,000000,6.9354,7.0392,6.89658,6.92755,219466.34432982,0
+EXPO.US,D,20080808,000000,6.89857,7.13974,6.85878,7.07512,298895.44535555,0
+EXPO.US,D,20080811,000000,7.08704,7.36959,6.91833,7.28781,275772.03498591,0
+EXPO.US,D,20080812,000000,7.25377,7.28314,7.01617,7.04357,309704.97720644,0
+EXPO.US,D,20080813,000000,7.04357,7.16257,7.00556,7.16257,152373.2890209,0
+EXPO.US,D,20080814,000000,7.09905,7.17527,7.0392,7.14728,191861.12955368,0
+EXPO.US,D,20080815,000000,7.24464,7.24464,6.87615,7.07512,337589.29715806,0
+EXPO.US,D,20080818,000000,7.08704,7.10809,6.89173,6.93142,208210.44571814,0
+EXPO.US,D,20080819,000000,6.88933,6.88933,6.60878,6.65195,311492.45944948,0
+EXPO.US,D,20080820,000000,6.66495,6.73988,6.49355,6.63725,574355.12436889,0
+EXPO.US,D,20080821,000000,6.59518,6.61344,6.41962,6.45683,394142.85739238,0
+EXPO.US,D,20080822,000000,6.50675,6.62009,6.40651,6.57216,274082.28993427,0
+EXPO.US,D,20080825,000000,6.47647,6.69203,6.41286,6.579,589889.29220492,0
+EXPO.US,D,20080826,000000,6.56599,6.59518,6.17061,6.27005,530439.88982485,0
+EXPO.US,D,20080827,000000,6.32036,6.84915,6.28156,6.63875,609433.70768883,0
+EXPO.US,D,20080828,000000,6.66495,6.96109,6.5934,6.94264,580676.80621382,0
+EXPO.US,D,20080829,000000,6.9354,7.01866,6.49543,6.87386,420154.04910848,0
+EXPO.US,D,20080902,000000,6.5004,6.76916,6.47647,6.70434,890842.25657982,0
+EXPO.US,D,20080903,000000,6.63011,6.82621,6.60183,6.71537,596061.84926294,0
+EXPO.US,D,20080904,000000,6.66743,6.86493,6.53523,6.64709,414281.75682409,0
+EXPO.US,D,20080905,000000,6.61344,6.80409,6.47837,6.6968,363006.00492635,0
+EXPO.US,D,20080908,000000,6.85878,7.1177,6.69016,6.93291,583413.44757353,0
+EXPO.US,D,20080909,000000,6.95623,7.08942,6.90929,6.96973,583560.55716062,0
+EXPO.US,D,20080910,000000,7.00754,7.08089,6.87148,7.03433,336444.66365856,0
+EXPO.US,D,20080911,000000,7.01617,7.19522,6.94264,7.18956,457336.50104368,0
+EXPO.US,D,20080912,000000,7.18956,7.31938,7.12912,7.31689,363710.31726451,0
+EXPO.US,D,20080915,000000,7.15363,7.3567,7.01866,7.31253,306813.16546034,0
+EXPO.US,D,20080916,000000,7.15115,7.52154,7.09428,7.50884,438404.70630599,0
+EXPO.US,D,20080917,000000,7.49523,7.49523,7.11303,7.26459,568485.85488424,0
+EXPO.US,D,20080918,000000,7.32989,7.39222,7.06551,7.32989,715137.99160748,0
+EXPO.US,D,20080919,000000,7.4207,7.81937,7.31938,7.59756,1135487.5150987,0
+EXPO.US,D,20080922,000000,7.52154,7.59756,7.38785,7.45902,301092.01316269,0
+EXPO.US,D,20080923,000000,7.44819,7.59756,7.24187,7.30766,332670.19438998,0
+EXPO.US,D,20080924,000000,7.32989,7.50884,7.10332,7.12723,310062.67517503,0
+EXPO.US,D,20080925,000000,7.16841,7.16841,6.96299,7.06729,229624.96663784,0
+EXPO.US,D,20080926,000000,6.9865,7.28781,6.85153,7.18479,323516.14919374,0
+EXPO.US,D,20080929,000000,7.11582,7.5926,5.35797,7.25616,480993.93936645,0
+EXPO.US,D,20080930,000000,7.46347,7.46347,7.05697,7.3947,576382.41539089,0
+EXPO.US,D,20081001,000000,7.33366,7.33366,6.95872,7.1584,267256.80813358,0
+EXPO.US,D,20081002,000000,7.11582,7.11582,6.72886,6.76279,543451.02748242,0
+EXPO.US,D,20081003,000000,6.83793,7.08277,6.6713,6.6713,319676.18593091,0
+EXPO.US,D,20081006,000000,6.56114,6.79774,6.44006,6.62396,519762.35356239,0
+EXPO.US,D,20081007,000000,6.68053,6.83793,6.40413,6.41098,599740.59653993,0
+EXPO.US,D,20081008,000000,6.24951,6.68053,6.15413,6.39748,669355.67442739,0
+EXPO.US,D,20081009,000000,6.46556,6.53335,5.68073,5.71745,736788.29090649,0
+EXPO.US,D,20081010,000000,5.65323,6.16763,5.38765,6.06898,547534.82992384,0
+EXPO.US,D,20081013,000000,6.4085,6.45921,6.06223,6.31789,456478.02591907,0
+EXPO.US,D,20081014,000000,6.5517,6.5517,5.93112,6.18629,301859.80429527,0
+EXPO.US,D,20081015,000000,6.16763,6.30886,5.6572,5.78464,428148.34680655,0
+EXPO.US,D,20081016,000000,5.89698,6.66932,5.42159,6.59905,870132.04799827,0
+EXPO.US,D,20081017,000000,6.3817,6.47837,5.7363,6.1579,503021.08103236,0
+EXPO.US,D,20081020,000000,6.27194,6.53772,5.86632,6.19373,535618.95337011,0
+EXPO.US,D,20081021,000000,6.13984,6.21934,5.75357,5.92627,1310687.9801154,0
+EXPO.US,D,20081022,000000,5.82146,6.05995,5.76339,5.91038,394570.07975487,0
+EXPO.US,D,20081023,000000,5.9218,6.00626,5.40323,5.68539,752069.55116472,0
+EXPO.US,D,20081024,000000,5.36194,5.83763,5.25348,5.67577,598073.01868634,0
+EXPO.US,D,20081027,000000,5.63785,5.68539,5.25348,5.27115,414854.07357385,0
+EXPO.US,D,20081028,000000,5.3164,5.84239,5.25099,5.78464,614037.4316846,0
+EXPO.US,D,20081029,000000,5.80746,5.89897,5.35183,5.60044,381056.14974146,0
+EXPO.US,D,20081030,000000,5.77461,6.61522,5.46854,6.57453,715655.89796201,0
+EXPO.US,D,20081031,000000,6.47985,6.70147,6.23452,6.57701,418658.77083978,0
+EXPO.US,D,20081103,000000,6.53523,6.63725,6.18192,6.37257,378010.17520892,0
+EXPO.US,D,20081104,000000,6.53772,6.53772,6.14738,6.30409,555861.63559271,0
+EXPO.US,D,20081105,000000,6.26518,6.37535,6.08723,6.12941,704431.23494759,0
+EXPO.US,D,20081106,000000,6.10659,6.18817,6.00923,6.02234,333859.16228558,0
+EXPO.US,D,20081107,000000,6.06898,6.21268,6.03335,6.14451,636422.2713191,0
+EXPO.US,D,20081110,000000,6.25685,6.37068,6.02234,6.19373,278522.78274438,0
+EXPO.US,D,20081111,000000,6.15115,6.36334,6.02481,6.20117,333732.20469672,0
+EXPO.US,D,20081112,000000,6.14927,6.31789,6.05746,6.14738,502401.40708676,0
+EXPO.US,D,20081113,000000,6.16087,6.58863,5.94631,6.56114,632646.79445061,0
+EXPO.US,D,20081114,000000,6.4741,6.50476,6.21567,6.2767,563034.73936288,0
+EXPO.US,D,20081117,000000,6.22786,6.47647,6.09567,6.14738,319633.86673463,0
+EXPO.US,D,20081118,000000,6.14738,6.34498,5.83088,6.10292,364941.60435639,0
+EXPO.US,D,20081119,000000,6.10907,6.34002,5.79337,5.82394,326350.52774487,0
+EXPO.US,D,20081120,000000,5.79774,6.10014,5.53752,5.58387,482073.0788717,0
+EXPO.US,D,20081121,000000,5.64172,5.93718,5.14142,5.89897,430467.84180288,0
+EXPO.US,D,20081124,000000,5.89243,6.21567,5.66426,6.14261,486632.46847135,0
+EXPO.US,D,20081125,000000,6.17944,6.37674,6.01587,6.37674,635775.3921759,0
+EXPO.US,D,20081126,000000,6.22311,6.87615,6.22311,6.86493,339167.19861951,0
+EXPO.US,D,20081128,000000,6.79297,6.93787,6.70871,6.81997,126336.90730702,0
+EXPO.US,D,20081201,000000,6.6713,6.67417,6.01102,6.05746,307078.16423707,0
+EXPO.US,D,20081202,000000,6.16087,6.50675,6.11146,6.44969,556169.96116563,0
+EXPO.US,D,20081203,000000,6.36007,6.70147,6.31789,6.60183,258195.46212922,0
+EXPO.US,D,20081204,000000,6.55657,6.70634,6.13984,6.35093,311237.53667187,0
+EXPO.US,D,20081205,000000,6.26518,7.06551,6.12515,6.92567,369603.76914703,0
+EXPO.US,D,20081208,000000,6.94025,7.18708,6.72886,7.13974,532988.11000111,0
+EXPO.US,D,20081209,000000,7.05201,7.39658,6.90929,6.92755,437054.52242454,0
+EXPO.US,D,20081210,000000,7.00149,7.23253,6.80876,6.95623,221442.24775633,0
+EXPO.US,D,20081211,000000,6.85639,7.08089,6.35292,6.45216,358935.30128377,0
+EXPO.US,D,20081212,000000,6.29705,6.60381,6.25854,6.37068,335306.07575853,0
+EXPO.US,D,20081215,000000,6.4338,6.4338,5.88746,5.89698,668985.88525987,0
+EXPO.US,D,20081216,000000,6.00476,6.50476,5.8682,6.49355,449647.50611881,0
+EXPO.US,D,20081217,000000,6.42716,6.55835,6.22786,6.34627,319516.98514489,0
+EXPO.US,D,20081218,000000,6.36781,6.49543,6.2107,6.26042,305627.22036448,0
+EXPO.US,D,20081219,000000,6.47985,6.47985,6.14738,6.41962,1007843.7507065,0
+EXPO.US,D,20081222,000000,6.44284,6.44284,6.05548,6.21567,401211.17077176,0
+EXPO.US,D,20081223,000000,6.27442,6.33754,6.1579,6.18817,194735.81210127,0
+EXPO.US,D,20081224,000000,6.17944,6.19045,6.04982,6.10659,73127.571179052,0
+EXPO.US,D,20081226,000000,6.17498,6.44006,6.17498,6.4085,114049.22638593,0
+EXPO.US,D,20081229,000000,6.41525,6.48214,6.18192,6.46367,352806.07102195,0
+EXPO.US,D,20081230,000000,6.49118,6.77323,6.35292,6.77153,599952.19252135,0
+EXPO.US,D,20081231,000000,6.80876,7.03623,6.66495,6.72221,622502.27854134,0
+EXPO.US,D,20090102,000000,6.79923,6.84667,6.66932,6.76916,274575.00629101,0
+EXPO.US,D,20090105,000000,6.78444,6.87812,6.60183,6.74414,321022.33941271,0
+EXPO.US,D,20090106,000000,6.75814,6.75814,6.57216,6.62396,271242.87338358,0
+EXPO.US,D,20090107,000000,6.57453,6.59905,6.29972,6.37972,203125.08896466,0
+EXPO.US,D,20090108,000000,6.37674,6.41525,6.26042,6.34002,273402.15999399,0
+EXPO.US,D,20090109,000000,6.36007,6.36007,6.05111,6.05746,261449.00224353,0
+EXPO.US,D,20090112,000000,6.06699,6.15602,5.92874,5.9736,495756.28567025,0
+EXPO.US,D,20090113,000000,5.93916,6.09567,5.91038,5.97132,130546.65973738,0
+EXPO.US,D,20090114,000000,5.87624,5.90621,5.62177,5.67774,440346.35133551,0
+EXPO.US,D,20090115,000000,5.65959,5.986,5.62833,5.986,214810.22513864,0
+EXPO.US,D,20090116,000000,5.87872,5.8946,5.6709,5.83763,156519.56265683,0
+EXPO.US,D,20090120,000000,5.78285,5.80498,5.61929,5.62416,221654.85133765,0
+EXPO.US,D,20090121,000000,5.67774,5.9344,5.53017,5.92874,242088.97754344,0
+EXPO.US,D,20090122,000000,5.79774,5.91703,5.64609,5.77461,204753.37042169,0
+EXPO.US,D,20090123,000000,5.63785,5.67774,5.40503,5.50546,151468.46430034,0
+EXPO.US,D,20090126,000000,5.49632,5.71011,5.47082,5.59567,142502.84028757,0
+EXPO.US,D,20090127,000000,5.58764,5.80746,5.58764,5.68073,125507.65257983,0
+EXPO.US,D,20090128,000000,5.74424,5.88518,5.44154,5.83088,204604.24563478,0
+EXPO.US,D,20090129,000000,5.78741,5.84736,5.62416,5.62416,284409.18142753,0
+EXPO.US,D,20090130,000000,5.69403,5.84736,5.41762,5.47926,205545.34395215,0
+EXPO.US,D,20090202,000000,5.42646,5.78037,5.42448,5.75595,210624.65510615,0
+EXPO.US,D,20090203,000000,5.78285,6.14738,5.74881,6.12317,414644.49279225,0
+EXPO.US,D,20090204,000000,6.07375,6.24384,5.80746,5.84488,231106.13850778,0
+EXPO.US,D,20090205,000000,5.82394,5.90144,5.49137,5.49931,356011.24634052,0
+EXPO.US,D,20090206,000000,5.47687,5.61374,5.45107,5.59567,816094.46474303,0
+EXPO.US,D,20090209,000000,5.55974,5.67774,5.42933,5.47926,280667.96295603,0
+EXPO.US,D,20090210,000000,5.43966,5.53017,5.15522,5.24167,585690.62337358,0
+EXPO.US,D,20090211,000000,5.25099,5.26935,5.19214,5.22777,442117.71197996,0
+EXPO.US,D,20090212,000000,5.16862,5.18797,4.87147,5.15522,497523.61591506,0
+EXPO.US,D,20090213,000000,5.14838,5.22489,5.05181,5.16177,258825.21207391,0
+EXPO.US,D,20090217,000000,5.00228,5.01876,4.93836,4.95584,199778.84965847,0
+EXPO.US,D,20090218,000000,4.93003,4.96496,4.71428,4.74186,485553.32896611,0
+EXPO.US,D,20090219,000000,4.76876,4.79138,4.56948,4.60063,588204.58515284,0
+EXPO.US,D,20090220,000000,4.55002,4.62129,4.49186,4.53911,735903.61818417,0
+EXPO.US,D,20090223,000000,4.58635,4.58635,4.33734,4.45167,1211272.1272446,0
+EXPO.US,D,20090224,000000,4.49415,4.77541,4.38636,4.73035,496774.96918079,0
+EXPO.US,D,20090225,000000,4.7106,4.81172,4.58932,4.71428,507821.28701087,0
+EXPO.US,D,20090226,000000,4.73709,4.82056,4.67934,4.80428,494577.39377376,0
+EXPO.US,D,20090227,000000,4.77779,5.05181,4.61442,5.02104,591482.30766504,0
+EXPO.US,D,20090302,000000,4.88726,5.07522,4.83317,5.02541,885530.18984624,0
+EXPO.US,D,20090303,000000,5.0906,5.33893,5.04208,5.32314,1103040.7827477,0
+EXPO.US,D,20090304,000000,5.36483,5.55777,5.32116,5.36483,627226.9145265,0
+EXPO.US,D,20090305,000000,5.23502,5.25546,5.07374,5.19393,729527.52594402,0
+EXPO.US,D,20090306,000000,5.23065,5.45355,5.21804,5.43767,766436.9183032,0
+EXPO.US,D,20090309,000000,5.39847,5.42159,5.24167,5.3146,728404.05204266,0
+EXPO.US,D,20090310,000000,5.40323,5.56471,5.25784,5.32513,799244.37142255,0
+EXPO.US,D,20090311,000000,5.34131,5.36194,5.21617,5.21804,458041.82098175,0
+EXPO.US,D,20090312,000000,5.18063,5.48074,5.1321,5.41475,420563.13467256,0
+EXPO.US,D,20090313,000000,5.42933,5.48948,5.26935,5.356,306776.89186353,0
+EXPO.US,D,20090316,000000,5.45753,5.50744,5.21617,5.24167,255955.56752589,0
+EXPO.US,D,20090317,000000,5.08813,5.48074,5.08813,5.48074,292739.00989612,0
+EXPO.US,D,20090318,000000,5.26508,5.74286,5.26508,5.70584,588718.46110772,0
+EXPO.US,D,20090319,000000,5.75595,5.86353,5.70821,5.76339,414554.81640012,0
+EXPO.US,D,20090320,000000,5.81957,5.92874,5.74703,5.74881,463253.12772418,0
+EXPO.US,D,20090323,000000,5.9085,5.95545,5.73879,5.90384,604732.24650163,0
+EXPO.US,D,20090324,000000,5.84488,6.01837,5.71011,5.71258,221066.41298931,0
+EXPO.US,D,20090325,000000,5.74703,5.97807,5.6709,5.96456,542550.23316151,0
+EXPO.US,D,20090326,000000,6.02234,6.02234,5.80251,5.93718,623140.08928534,0
+EXPO.US,D,20090327,000000,5.8554,5.89897,5.56758,5.63488,490734.40771119,0
+EXPO.US,D,20090330,000000,5.61374,5.71258,5.48948,5.67338,695241.92375446,0
+EXPO.US,D,20090331,000000,5.74286,5.81471,5.56471,5.65959,585863.93055836,0
+EXPO.US,D,20090401,000000,5.59567,5.76776,5.44154,5.74424,379780.52825346,0
+EXPO.US,D,20090402,000000,5.84736,6.34498,5.84736,6.17061,789432.36348408,0
+EXPO.US,D,20090403,000000,6.15115,6.22976,5.83088,6.12317,296017.74000824,0
+EXPO.US,D,20090406,000000,6.03195,6.19621,5.99811,6.09369,264216.8792005,0
+EXPO.US,D,20090407,000000,6.05746,6.19869,5.95068,5.96456,317188.42174936,0
+EXPO.US,D,20090408,000000,6.02024,6.26518,5.99316,6.23452,289992.2925373,0
+EXPO.US,D,20090409,000000,6.29318,6.54496,6.15602,6.34627,409575.25763734,0
+EXPO.US,D,20090413,000000,6.25685,6.39311,5.99316,6.19045,418581.18564658,0
+EXPO.US,D,20090414,000000,6.08099,6.25854,5.88121,5.94868,164916.90031951,0
+EXPO.US,D,20090415,000000,5.94393,6.05111,5.91276,6.00476,215121.5735113,0
+EXPO.US,D,20090416,000000,6.03772,6.05995,5.85312,6.01587,287326.1831714,0
+EXPO.US,D,20090417,000000,6.03573,6.15413,5.89897,6.08723,177001.04605847,0
+EXPO.US,D,20090420,000000,5.94868,6.03335,5.76966,5.82394,223985.42993302,0
+EXPO.US,D,20090421,000000,5.79337,5.986,5.79337,5.94393,204359.39885627,0
+EXPO.US,D,20090422,000000,5.84239,6.10014,5.84239,5.98402,234483.61341123,0
+EXPO.US,D,20090423,000000,6.15413,6.21934,5.80995,6.17061,416464.21823246,0
+EXPO.US,D,20090424,000000,6.24384,6.24384,5.99563,6.05309,301008.38237003,0
+EXPO.US,D,20090427,000000,5.9218,6.0135,5.83088,5.8682,382950.43757512,0
+EXPO.US,D,20090428,000000,5.83278,5.98879,5.82394,5.93916,241524.72159298,0
+EXPO.US,D,20090429,000000,5.96646,6.14451,5.88746,6.1313,218252.18643643,0
+EXPO.US,D,20090430,000000,6.14451,6.30122,6.0402,6.23452,354287.24289189,0
+EXPO.US,D,20090501,000000,6.23898,6.27005,6.0402,6.24384,339616.58818005,0
+EXPO.US,D,20090504,000000,6.26518,6.36144,6.24751,6.29318,222017.58730581,0
+EXPO.US,D,20090505,000000,6.25685,6.30598,6.15115,6.25854,408160.58736157,0
+EXPO.US,D,20090506,000000,6.24197,6.30886,6.21268,6.25854,209604.96399569,0
+EXPO.US,D,20090507,000000,6.31322,6.3156,6.23452,6.2767,213903.38521827,0
+EXPO.US,D,20090508,000000,6.47221,6.47221,6.19233,6.44472,200569.81558902,0
+EXPO.US,D,20090511,000000,6.34498,6.47647,6.15413,6.34002,216973.54214869,0
+EXPO.US,D,20090512,000000,6.3553,6.54219,6.19621,6.24751,299474.81530469,0
+EXPO.US,D,20090513,000000,6.17944,6.28156,6.08723,6.0912,151048.29513724,0
+EXPO.US,D,20090514,000000,6.13597,6.13597,5.91465,6.04982,173853.30393486,0
+EXPO.US,D,20090515,000000,6.04744,6.08923,5.95982,6.0402,210783.85589218,0
+EXPO.US,D,20090518,000000,6.09369,6.20783,6.08723,6.17258,137947.48108756,0
+EXPO.US,D,20090519,000000,6.1313,6.18817,6.02481,6.11343,189981.95571868,0
+EXPO.US,D,20090520,000000,6.13984,6.16763,5.99563,6.02918,206874.36823545,0
+EXPO.US,D,20090521,000000,5.96893,6.03195,5.77461,5.84935,229096.9842842,0
+EXPO.US,D,20090522,000000,5.86353,5.91703,5.69869,5.69869,167177.95452098,0
+EXPO.US,D,20090526,000000,5.62177,5.93112,5.51161,5.87059,341818.19398674,0
+EXPO.US,D,20090527,000000,5.81659,5.89243,5.75357,5.83992,220451.77704328,0
+EXPO.US,D,20090528,000000,5.86632,5.97807,5.68271,5.7765,133044.49991806,0
+EXPO.US,D,20090529,000000,5.80498,5.87059,5.69215,5.86353,249362.84130476,0
+EXPO.US,D,20090601,000000,5.95305,6.28156,5.95305,6.27442,297967.44583704,0
+EXPO.US,D,20090602,000000,6.22786,6.33139,6.10292,6.14451,347283.41590687,0
+EXPO.US,D,20090603,000000,6.0912,6.22311,5.98184,6.21567,195346.41764766,0
+EXPO.US,D,20090604,000000,6.22976,6.22976,6.07612,6.13984,156405.70386683,0
+EXPO.US,D,20090605,000000,6.17498,6.21567,6.11146,6.1184,144554.31370745,0
+EXPO.US,D,20090608,000000,6.11343,6.22172,6.02481,6.04744,170132.23746158,0
+EXPO.US,D,20090609,000000,6.04982,6.16286,5.79337,6.10907,161717.77060042,0
+EXPO.US,D,20090610,000000,6.13795,6.13795,5.9736,6.08296,184146.94463103,0
+EXPO.US,D,20090611,000000,6.08099,6.22509,6.03335,6.12763,187174.78236516,0
+EXPO.US,D,20090612,000000,6.05746,6.17944,5.9218,6.04744,138691.08982227,0
+EXPO.US,D,20090615,000000,5.96893,6.09369,5.75844,5.78741,164733.51713561,0
+EXPO.US,D,20090616,000000,5.86632,5.89698,5.64172,5.67774,161503.15181926,0
+EXPO.US,D,20090617,000000,5.68966,5.82146,5.66891,5.76539,99427.944069754,0
+EXPO.US,D,20090618,000000,5.74096,5.74096,5.59131,5.63001,200704.83397716,0
+EXPO.US,D,20090619,000000,5.72321,5.72321,5.49435,5.50546,389177.40502837,0
+EXPO.US,D,20090622,000000,5.46615,5.54893,5.27115,5.29128,492394.93236538,0
+EXPO.US,D,20090623,000000,5.33257,5.33257,5.25099,5.29417,827869.27730915,0
+EXPO.US,D,20090624,000000,5.34598,5.47926,5.34598,5.39371,203949.30569229,0
+EXPO.US,D,20090625,000000,5.37168,5.50119,5.37168,5.45941,189121.46539424,0
+EXPO.US,D,20090626,000000,5.44452,5.47082,5.34329,5.42646,1356967.0440519,0
+EXPO.US,D,20090629,000000,5.38905,5.59131,5.34965,5.51399,338351.04269117,0
+EXPO.US,D,20090630,000000,5.53503,5.6572,5.40503,5.47687,257378.29860096,0
+EXPO.US,D,20090701,000000,5.54238,5.6968,5.52085,5.63785,218412.39482235,0
+EXPO.US,D,20090702,000000,5.81232,5.81232,5.38765,5.49632,286290.37046234,0
+EXPO.US,D,20090706,000000,5.46179,5.51608,5.37168,5.45604,172103.10288853,0
+EXPO.US,D,20090707,000000,5.45941,5.45941,5.37615,5.38101,202007.66066277,0
+EXPO.US,D,20090708,000000,5.41961,5.48948,5.37168,5.44651,240450.62008729,0
+EXPO.US,D,20090709,000000,5.47271,5.47271,5.28493,5.35183,173880.50913246,0
+EXPO.US,D,20090710,000000,5.34965,5.53752,5.27392,5.49137,252651.64741599,0
+EXPO.US,D,20090713,000000,5.49632,5.90144,5.46854,5.87247,358206.80654774,0
+EXPO.US,D,20090714,000000,5.87624,6.08723,5.83515,5.94868,373528.37080244,0
+EXPO.US,D,20090715,000000,5.97608,6.4338,5.97608,6.34925,297353.81749093,0
+EXPO.US,D,20090716,000000,6.29515,6.42716,6.14738,6.40413,210868.49428474,0
+EXPO.US,D,20090717,000000,6.40214,6.40214,6.23452,6.26757,243477.45022152,0
+EXPO.US,D,20090720,000000,6.31789,6.41098,6.30122,6.36144,300589.22080684,0
+EXPO.US,D,20090721,000000,6.42429,6.4338,6.33139,6.38418,140473.53406576,0
+EXPO.US,D,20090722,000000,6.20117,6.28156,5.84935,5.94393,609714.82806414,0
+EXPO.US,D,20090723,000000,5.91276,5.91276,5.60738,5.75178,813421.30217774,0
+EXPO.US,D,20090724,000000,5.71745,5.86353,5.71745,5.83515,205283.36797515,0
+EXPO.US,D,20090727,000000,5.84488,5.91703,5.74096,5.81659,264060.70121421,0
+EXPO.US,D,20090728,000000,5.76339,5.94393,5.76092,5.81232,329910.3782323,0
+EXPO.US,D,20090729,000000,5.78741,5.89243,5.75357,5.75595,235455.94732585,0
+EXPO.US,D,20090730,000000,5.70355,5.85966,5.62416,5.79099,388056.95392676,0
+EXPO.US,D,20090731,000000,5.75357,5.87624,5.74881,5.76776,263471.25526597,0
+EXPO.US,D,20090803,000000,5.77888,5.87386,5.66177,5.83992,156210.22948401,0
+EXPO.US,D,20090804,000000,5.78464,5.88319,5.75357,5.84935,130533.56093853,0
+EXPO.US,D,20090805,000000,5.83515,5.84935,5.76339,5.82146,147632.53143716,0
+EXPO.US,D,20090806,000000,5.82612,5.88746,5.77213,5.78741,183749.95026588,0
+EXPO.US,D,20090807,000000,5.86632,5.88993,5.70157,5.82841,139556.61814626,0
+EXPO.US,D,20090810,000000,5.7765,5.93112,5.77461,5.91703,185047.73895193,0
+EXPO.US,D,20090811,000000,5.85312,5.86632,5.79536,5.81471,152651.38659648,0
+EXPO.US,D,20090812,000000,5.80251,5.97807,5.80251,5.87386,214627.84955466,0
+EXPO.US,D,20090813,000000,5.88518,5.88518,5.74703,5.84935,232468.41358817,0
+EXPO.US,D,20090814,000000,5.83992,5.85729,5.65046,5.70157,328823.17792777,0
+EXPO.US,D,20090817,000000,5.62833,5.68073,5.59131,5.63785,233028.63913897,0
+EXPO.US,D,20090818,000000,5.64857,5.69403,5.58387,5.60292,247488.70546932,0
+EXPO.US,D,20090819,000000,5.53017,5.6572,5.50546,5.63785,153651.93330864,0
+EXPO.US,D,20090820,000000,5.63488,5.72122,5.60738,5.71745,80053.812970895,0
+EXPO.US,D,20090821,000000,5.79099,5.79337,5.63984,5.69869,490123.80216481,0
+EXPO.US,D,20090824,000000,5.72758,5.80746,5.58942,5.75178,217832.01727332,0
+EXPO.US,D,20090825,000000,5.75178,5.78741,5.70355,5.73442,174526.38067575,0
+EXPO.US,D,20090826,000000,5.74424,5.79099,5.66663,5.68073,279767.16863511,0
+EXPO.US,D,20090827,000000,5.71011,5.73442,5.60292,5.68271,159084.91203159,0
+EXPO.US,D,20090828,000000,5.71011,5.75844,5.60976,5.67577,283078.1419444,0
+EXPO.US,D,20090831,000000,6.22509,6.45921,6.06699,6.32036,1536310.7599046,0
+EXPO.US,D,20090901,000000,6.3289,6.3289,6.06461,6.16584,446153.14962564,0
+EXPO.US,D,20090902,000000,6.1313,6.26518,6.06223,6.21567,574190.88558331,0
+EXPO.US,D,20090903,000000,6.25854,6.34002,6.13348,6.33575,311758.46582613,0
+EXPO.US,D,20090904,000000,6.27005,6.47837,6.25685,6.44472,373012.47964773,0
+EXPO.US,D,20090908,000000,6.47221,6.59717,6.34498,6.51718,7130571.9703018,0
+EXPO.US,D,20090909,000000,6.48214,6.58187,6.46973,6.51399,1128546.1593083,0
+EXPO.US,D,20090910,000000,6.48938,6.6182,6.41286,6.6182,350173.21245313,0
+EXPO.US,D,20090911,000000,6.63448,6.69016,6.56312,6.66316,216517.09938877,0
+EXPO.US,D,20090914,000000,6.57216,6.70434,6.56749,6.66316,340132.47933476,0
+EXPO.US,D,20090915,000000,6.64371,6.69016,6.47221,6.6585,229336.79306314,0
+EXPO.US,D,20090916,000000,6.65602,6.65602,6.56599,6.64906,141276.59119524,0
+EXPO.US,D,20090917,000000,6.63725,6.64709,6.49842,6.63259,283163.78793687,0
+EXPO.US,D,20090918,000000,6.52442,6.59905,6.41098,6.41286,859682.22931582,0
+EXPO.US,D,20090921,000000,6.33575,6.48214,6.25854,6.41962,231527.3152708,0
+EXPO.US,D,20090922,000000,6.41098,6.50288,6.37535,6.41286,177114.90484847,0
+EXPO.US,D,20090923,000000,6.42239,6.43628,6.37257,6.39549,221683.06413517,0
+EXPO.US,D,20090924,000000,6.39996,6.50923,6.35719,6.36144,256236.6879012,0
+EXPO.US,D,20090925,000000,6.36334,6.36334,6.28831,6.34498,137927.32908933,0
+EXPO.US,D,20090928,000000,6.3425,6.41098,6.2902,6.40413,231179.69330132,0
+EXPO.US,D,20090929,000000,6.39064,6.47647,6.30409,6.31789,227259.12204557,0
+EXPO.US,D,20090930,000000,6.30122,6.43133,6.17944,6.29515,302937.93620061,0
+EXPO.US,D,20091001,000000,6.24751,6.26042,6.15413,6.15413,280152.07180131,0
+EXPO.US,D,20091002,000000,6.10292,6.19621,6.05548,6.13597,369696.4683389,0
+EXPO.US,D,20091005,000000,6.10292,6.16763,6.08296,6.11592,235615.14811188,0
+EXPO.US,D,20091006,000000,6.1313,6.20117,6.10014,6.17944,175909.81535428,0
+EXPO.US,D,20091007,000000,6.16763,6.19869,6.07375,6.14451,129372.80584045,0
+EXPO.US,D,20091008,000000,6.14451,6.33575,6.14451,6.24197,370936.82382998,0
+EXPO.US,D,20091009,000000,6.25685,6.2767,6.23452,6.25198,169899.48188202,0
+EXPO.US,D,20091012,000000,6.25685,6.28831,6.21755,6.22311,104676.5320089,0
+EXPO.US,D,20091013,000000,6.19869,6.27194,6.12763,6.16286,177742.63959335,0
+EXPO.US,D,20091014,000000,6.21755,6.29972,6.21755,6.28344,116564.19576511,0
+EXPO.US,D,20091015,000000,6.27442,6.39064,6.25685,6.35719,144974.48287055,0
+EXPO.US,D,20091016,000000,6.33575,6.42239,6.19233,6.3425,143995.09575655,0
+EXPO.US,D,20091019,000000,6.37972,6.51399,6.2902,6.39996,138051.26387844,0
+EXPO.US,D,20091020,000000,6.42716,6.50476,6.27194,6.30409,138571.18543279,0
+EXPO.US,D,20091021,000000,6.27005,6.44472,6.1049,6.17258,164203.51958214,0
+EXPO.US,D,20091022,000000,6.21567,6.64122,6.21567,6.60878,183857.76345642,0
+EXPO.US,D,20091023,000000,6.62396,6.66078,6.30886,6.42716,117094.19331857,0
+EXPO.US,D,20091026,000000,6.41286,6.51399,6.26042,6.38418,135377.09371325,0
+EXPO.US,D,20091027,000000,6.38418,6.44969,6.26042,6.28156,138260.84466004,0
+EXPO.US,D,20091028,000000,6.23898,6.30886,6.12515,6.12515,232653.81197189,0
+EXPO.US,D,20091029,000000,6.19621,6.22786,5.96169,6.03195,164625.70394508,0
+EXPO.US,D,20091030,000000,5.9736,6.04506,5.79099,5.81232,228241.53195931,0
+EXPO.US,D,20091102,000000,5.86156,5.90621,5.7363,5.83515,162935.95889344,0
+EXPO.US,D,20091103,000000,5.77888,5.89897,5.77888,5.87059,108259.5572943,0
+EXPO.US,D,20091104,000000,5.87872,5.91703,5.58942,5.59805,160145.91473844,0
+EXPO.US,D,20091105,000000,5.62416,5.87624,5.60738,5.80995,127872.48957219,0
+EXPO.US,D,20091106,000000,5.76966,5.81232,5.68718,5.74286,109725.61516557,0
+EXPO.US,D,20091109,000000,5.7765,5.86353,5.76776,5.86156,91416.517173195,0
+EXPO.US,D,20091110,000000,5.86156,5.9218,5.75178,5.76092,156285.79947736,0
+EXPO.US,D,20091111,000000,5.82394,5.87247,5.7765,5.83992,166045.41222042,0
+EXPO.US,D,20091112,000000,5.78741,5.87247,5.58942,5.62416,126208.94211825,0
+EXPO.US,D,20091113,000000,5.62416,5.83992,5.62416,5.71258,102860.83696834,0
+EXPO.US,D,20091116,000000,5.75595,6.19621,5.75595,6.04506,223148.11440653,0
+EXPO.US,D,20091117,000000,6.00476,6.05746,5.88518,6.01837,177562.27920919,0
+EXPO.US,D,20091118,000000,6.02024,6.1313,5.93112,6.11343,132370.41557725,0
+EXPO.US,D,20091119,000000,6.06223,6.11146,5.87059,5.94393,192234.94912086,0
+EXPO.US,D,20091120,000000,5.88993,5.99077,5.88993,5.95068,195186.20926173,0
+EXPO.US,D,20091123,000000,6.01587,6.28831,6.01587,6.2107,192992.66425433,0
+EXPO.US,D,20091124,000000,6.22311,6.22311,6.02918,6.1579,134295.93900818,0
+EXPO.US,D,20091125,000000,6.16584,6.25447,6.14927,6.1839,320828.8802297,0
+EXPO.US,D,20091127,000000,5.99077,6.06461,5.91892,5.91892,96359.802339152,0
+EXPO.US,D,20091130,000000,5.88319,6.03335,5.86632,6.03195,297920.0886412,0
+EXPO.US,D,20091201,000000,6.09369,6.19233,6.01587,6.14451,468971.25722209,0
+EXPO.US,D,20091202,000000,6.1313,6.21755,6.09865,6.1839,149568.1308672,0
+EXPO.US,D,20091203,000000,6.19869,6.19869,6.10907,6.12763,222647.3372505,0
+EXPO.US,D,20091204,000000,6.20117,6.20117,6.12317,6.17944,230807.88893398,0
+EXPO.US,D,20091207,000000,6.16087,6.22172,6.1313,6.21567,225056.50863898,0
+EXPO.US,D,20091208,000000,6.1579,6.26518,6.11592,6.25685,141701.7983579,0
+EXPO.US,D,20091209,000000,6.24197,6.32275,6.14738,6.29515,140469.50366611,0
+EXPO.US,D,20091210,000000,6.29972,6.40651,6.19869,6.23898,104721.87400493,0
+EXPO.US,D,20091211,000000,6.24751,6.36334,6.21268,6.237,56529.377836452,0
+EXPO.US,D,20091214,000000,6.28831,6.39311,6.237,6.39311,107493.78136153,0
+EXPO.US,D,20091215,000000,6.36007,6.37972,6.15115,6.16087,235418.66612913,0
+EXPO.US,D,20091216,000000,6.22311,6.23898,6.02918,6.16087,367067.64016971,0
+EXPO.US,D,20091217,000000,6.17725,6.23253,6.09369,6.19373,115872.9822258,0
+EXPO.US,D,20091218,000000,6.237,6.27442,6.13597,6.26757,799422.71660689,0
+EXPO.US,D,20091221,000000,6.26291,6.37972,6.21934,6.26757,154294.78205218,0
+EXPO.US,D,20091222,000000,6.28344,6.37257,6.1579,6.27442,152144.56384098,0
+EXPO.US,D,20091223,000000,6.31322,6.36581,6.237,6.31789,138283.0118581,0
+EXPO.US,D,20091224,000000,6.34627,6.34627,6.28344,6.31789,22226.646448395,0
+EXPO.US,D,20091228,000000,6.3156,6.32036,6.21268,6.24197,105105.76957122,0
+EXPO.US,D,20091229,000000,6.22311,6.33139,6.20356,6.28831,113529.30483158,0
+EXPO.US,D,20091230,000000,6.24751,6.27869,6.17061,6.25198,120637.92220741,0
+EXPO.US,D,20091231,000000,6.26757,6.34925,6.21268,6.22172,182137.79040744,0
+EXPO.US,D,20100104,000000,6.29972,6.41098,6.237,6.39748,128965.7354762,0
+EXPO.US,D,20100105,000000,6.37068,6.43628,6.0912,6.17258,300510.62801373,0
+EXPO.US,D,20100106,000000,6.14738,6.22786,6.0135,6.04982,718018.71975454,0
+EXPO.US,D,20100107,000000,6.05746,6.1184,5.95068,6.0912,144659.10409824,0
+EXPO.US,D,20100108,000000,6.07175,6.22172,6.06461,6.1049,172148.44488455,0
+EXPO.US,D,20100111,000000,6.14451,6.19869,6.08923,6.14738,218428.51642094,0
+EXPO.US,D,20100112,000000,6.09369,6.15413,6.04982,6.13348,249213.71651786,0
+EXPO.US,D,20100113,000000,6.17061,6.33139,6.07612,6.21934,289165.05300993,0
+EXPO.US,D,20100114,000000,6.20783,6.25685,6.19621,6.20356,72578.429227269,0
+EXPO.US,D,20100115,000000,6.23253,6.23253,6.1049,6.13984,447634.32149558,0
+EXPO.US,D,20100119,000000,6.16763,6.24384,6.16763,6.23253,205596.73154764,0
+EXPO.US,D,20100120,000000,6.1839,6.20117,6.04506,6.1579,221126.86898401,0
+EXPO.US,D,20100121,000000,6.18192,6.18629,6.04506,6.06223,251677.29830154,0
+EXPO.US,D,20100122,000000,6.07612,6.15413,6.01837,6.02719,139723.87973157,0
+EXPO.US,D,20100125,000000,6.08546,6.08546,5.93112,5.97132,198793.41694499,0
+EXPO.US,D,20100126,000000,5.94631,6.05746,5.94631,5.99316,142936.10824953,0
+EXPO.US,D,20100127,000000,5.95068,6.04267,5.95068,6.03335,110914.58306117,0
+EXPO.US,D,20100128,000000,6.03195,6.03195,5.87624,5.97807,173824.08353742,0
+EXPO.US,D,20100129,000000,5.98879,6.05309,5.986,6.0135,239385.58698081,0
+EXPO.US,D,20100201,000000,6.01837,6.04506,5.96456,5.99563,188865.5350167,0
+EXPO.US,D,20100202,000000,5.98402,6.05995,5.98402,5.98879,239912.56173454,0
+EXPO.US,D,20100203,000000,5.95545,6.03335,5.91892,6.00626,191273.69880526,0
+EXPO.US,D,20100204,000000,5.94393,5.94393,5.75595,5.77888,391421.33003135,0
+EXPO.US,D,20100205,000000,5.75357,5.8946,5.63488,5.86156,284835.3961901,0
+EXPO.US,D,20100208,000000,5.84239,5.84239,5.62177,5.63785,802887.85270264,0
+EXPO.US,D,20100209,000000,5.67577,5.73879,5.62554,5.70157,262579.52934427,0
+EXPO.US,D,20100210,000000,5.66426,5.70157,5.61522,5.70157,163992.93120064,0
+EXPO.US,D,20100211,000000,5.66891,5.80995,5.64172,5.80021,230732.31894061,0
+EXPO.US,D,20100212,000000,5.74424,5.88121,5.70157,5.86632,260558.28392175,0
+EXPO.US,D,20100216,000000,5.79536,5.85133,5.75844,5.85133,132952.80832612,0
+EXPO.US,D,20100217,000000,5.88121,5.91703,5.80251,5.88121,114063.3327847,0
+EXPO.US,D,20100218,000000,5.85966,5.95305,5.83992,5.91276,335402.80535003,0
+EXPO.US,D,20100219,000000,5.91703,5.97807,5.70584,5.9218,267223.55733651,0
+EXPO.US,D,20100222,000000,5.82146,5.98184,5.82146,5.94631,270771.31662499,0
+EXPO.US,D,20100223,000000,5.93301,6.03335,5.91465,5.97985,189866.08172886,0
+EXPO.US,D,20100224,000000,6.01102,6.01102,5.89243,5.94393,224560.7694825,0
+EXPO.US,D,20100225,000000,5.86632,6.03195,5.86632,6.01837,96324.536342248,0
+EXPO.US,D,20100226,000000,5.98879,5.98879,5.84488,5.95068,296217.24479071,0
+EXPO.US,D,20100301,000000,5.97132,6.24554,5.97132,6.07811,246116.35438981,0
+EXPO.US,D,20100302,000000,6.18817,6.24951,6.08723,6.23253,96192.540753837,0
+EXPO.US,D,20100303,000000,6.25685,6.25685,6.05548,6.24197,233141.49032906,0
+EXPO.US,D,20100304,000000,6.24384,6.30886,6.18192,6.29515,148227.01538497,0
+EXPO.US,D,20100305,000000,6.30122,6.56749,6.30122,6.53772,191654.57157182,0
+EXPO.US,D,20100308,000000,6.5537,6.61344,6.32275,6.44472,108971.93043174,0
+EXPO.US,D,20100309,000000,6.44472,6.50288,6.3425,6.40651,73476.20074844,0
+EXPO.US,D,20100310,000000,6.41098,6.41098,6.27005,6.32443,133710.52345958,0
+EXPO.US,D,20100311,000000,6.42913,6.42913,6.17498,6.29705,185824.59848371,0
+EXPO.US,D,20100312,000000,6.22509,6.41525,6.22509,6.39549,77275.860014813,0
+EXPO.US,D,20100315,000000,6.36581,6.46556,6.28156,6.44969,91544.48236196,0
+EXPO.US,D,20100316,000000,6.34627,6.37535,6.25685,6.36581,56324.835054412,0
+EXPO.US,D,20100317,000000,6.35719,6.45454,6.29705,6.43628,113814.45560655,0
+EXPO.US,D,20100318,000000,6.40413,6.53335,6.33754,6.49842,75929.706533011,0
+EXPO.US,D,20100319,000000,6.54219,6.54973,6.34925,6.50476,297691.36346129,0
+EXPO.US,D,20100322,000000,6.4477,6.64709,6.40651,6.62883,101952.98944804,0
+EXPO.US,D,20100323,000000,6.49355,6.68549,6.37674,6.65602,186454.34842843,0
+EXPO.US,D,20100324,000000,6.62883,6.69016,6.54496,6.58187,105347.59354998,0
+EXPO.US,D,20100325,000000,6.6182,6.69016,6.5266,6.54019,78141.388338814,0
+EXPO.US,D,20100326,000000,6.54019,6.60183,6.46794,6.50476,84904.39894499,0
+EXPO.US,D,20100329,000000,6.58187,6.63725,6.48651,6.52203,179921.07060208,0
+EXPO.US,D,20100330,000000,6.50476,6.53523,6.37068,6.46556,99264.712884086,0
+EXPO.US,D,20100331,000000,6.42716,6.53772,6.3553,6.37257,160936.88066897,0
+EXPO.US,D,20100401,000000,6.41762,6.51955,6.35093,6.41962,111357.92702224,0
+EXPO.US,D,20100405,000000,6.37257,6.50288,6.36781,6.48214,153812.14169456,0
+EXPO.US,D,20100406,000000,6.46794,6.53772,6.45683,6.52203,139402.45535981,0
+EXPO.US,D,20100407,000000,6.49842,6.56114,6.47647,6.51955,131418.23366086,0
+EXPO.US,D,20100408,000000,6.49543,6.59905,6.4477,6.5266,120435.39462521,0
+EXPO.US,D,20100409,000000,6.50675,6.54019,6.44006,6.48938,105347.59354998,0
+EXPO.US,D,20100412,000000,6.47221,6.48461,6.26042,6.43817,135983.66885999,0
+EXPO.US,D,20100413,000000,6.42239,6.49842,6.3817,6.4612,174220.07030266,0
+EXPO.US,D,20100414,000000,6.50476,6.59101,6.42429,6.53523,162569.19252565,0
+EXPO.US,D,20100415,000000,6.50675,6.62108,6.47985,6.51718,74289.333877044,0
+EXPO.US,D,20100416,000000,6.5266,6.64559,6.46973,6.61344,156731.15863825,0
+EXPO.US,D,20100419,000000,6.60629,6.67417,6.25854,6.61344,270107.3082833,0
+EXPO.US,D,20100420,000000,6.61344,6.69482,6.43817,6.66078,151170.21472654,0
+EXPO.US,D,20100421,000000,6.61522,6.66078,6.57216,6.64559,128409.54032503,0
+EXPO.US,D,20100422,000000,6.579,6.70147,6.51955,6.69958,136506.61321408,0
+EXPO.US,D,20100423,000000,6.69958,6.92755,6.65602,6.90651,187359.17314898,0
+EXPO.US,D,20100426,000000,6.88061,6.9208,6.72022,6.80876,174609.00386849,0
+EXPO.US,D,20100427,000000,6.79774,6.86493,6.67417,6.69016,166579.44017353,0
+EXPO.US,D,20100428,000000,6.69482,6.80876,6.6585,6.73551,92466.436281007,0
+EXPO.US,D,20100429,000000,6.75992,6.91594,6.60629,6.90929,271088.71059712,0
+EXPO.US,D,20100430,000000,6.87615,6.89658,6.64371,6.66078,154793.54400839,0
+EXPO.US,D,20100503,000000,6.67567,6.81997,6.58377,6.81997,165094.23790394,0
+EXPO.US,D,20100504,000000,6.72022,6.76916,6.6182,6.65602,123612.35714625,0
+EXPO.US,D,20100505,000000,6.61075,6.6713,6.5517,6.59717,98700.456933631,0
+EXPO.US,D,20100506,000000,6.52203,6.60381,6.19869,6.35719,162706.22611362,0
+EXPO.US,D,20100507,000000,6.33139,6.33139,6.07375,6.16286,249284.24851166,0
+EXPO.US,D,20100510,000000,6.34627,6.63448,6.27442,6.50923,221665.93493667,0
+EXPO.US,D,20100511,000000,6.4338,6.68549,6.37972,6.64709,149143.93130446,0
+EXPO.US,D,20100512,000000,6.68301,6.86344,6.54219,6.83942,178062.04876531,0
+EXPO.US,D,20100513,000000,6.80171,6.80171,6.51718,6.74236,184445.19420483,0
+EXPO.US,D,20100514,000000,6.70871,6.7111,6.52898,6.64122,168113.00723888,0
+EXPO.US,D,20100517,000000,6.6585,6.84429,6.53096,6.78682,145900.46718924,0
+EXPO.US,D,20100518,000000,6.83793,6.87615,6.58187,6.66078,168042.47524506,0
+EXPO.US,D,20100519,000000,6.62396,6.64709,6.46794,6.49842,227884.84159063,0
+EXPO.US,D,20100520,000000,6.3425,6.44969,6.34002,6.34002,319218.73557108,0
+EXPO.US,D,20100521,000000,6.24197,6.39064,6.21268,6.30886,227207.73445007,0
+EXPO.US,D,20100524,000000,6.28533,6.29515,6.11146,6.16087,162902.70809637,0
+EXPO.US,D,20100525,000000,6.03335,6.14261,5.96893,6.08296,224552.70868321,0
+EXPO.US,D,20100526,000000,6.10659,6.25685,6.04982,6.10292,239869.23493834,0
+EXPO.US,D,20100527,000000,6.21567,6.33575,6.17258,6.29972,138274.95105881,0
+EXPO.US,D,20100528,000000,6.26291,6.26291,6.10292,6.14261,160985.24546473,0
+EXPO.US,D,20100601,000000,6.21755,6.56599,6.21567,6.26518,395001.33251701,0
+EXPO.US,D,20100602,000000,6.1579,6.56987,6.08546,6.56312,497453.08392126,0
+EXPO.US,D,20100603,000000,6.5517,6.7891,6.5517,6.73749,185063.86055051,0
+EXPO.US,D,20100604,000000,6.5517,6.61522,6.08099,6.32275,262652.0765379,0
+EXPO.US,D,20100607,000000,6.33337,6.54496,6.22311,6.29972,227290.35764282,0
+EXPO.US,D,20100608,000000,6.30886,6.4085,6.30886,6.38418,126972.70285119,0
+EXPO.US,D,20100609,000000,6.4612,6.53335,6.41525,6.49842,119948.72386793,0
+EXPO.US,D,20100610,000000,6.6182,6.6182,6.42716,6.60381,657597.99105978,0
+EXPO.US,D,20100611,000000,6.49842,6.66495,6.4477,6.65602,409739.49642292,0
+EXPO.US,D,20100614,000000,6.73551,6.83793,6.70147,6.73125,160624.52469641,0
+EXPO.US,D,20100615,000000,6.81074,6.91356,6.73551,6.90651,155895.8583116,0
+EXPO.US,D,20100616,000000,6.84667,6.92567,6.83793,6.91594,77850.191964384,0
+EXPO.US,D,20100617,000000,6.87148,7.00556,6.85639,6.98412,259683.68719854,0
+EXPO.US,D,20100618,000000,7.02809,7.05448,6.94481,7.04794,358444.60012686,0
+EXPO.US,D,20100621,000000,7.06124,7.15115,6.90512,6.97261,151394.90950681,0
+EXPO.US,D,20100622,000000,7.0123,7.13408,6.79774,6.80171,156309.98187523,0
+EXPO.US,D,20100623,000000,6.77323,6.90145,6.73264,6.87615,128763.20789398,0
+EXPO.US,D,20100624,000000,6.81074,6.94908,6.81074,6.83793,140419.12367053,0
+EXPO.US,D,20100625,000000,6.84667,7.15115,6.84667,7.15115,632825.13963495,0
+EXPO.US,D,20100628,000000,7.07851,7.57373,7.07851,7.50467,320475.21266076,0
+EXPO.US,D,20100629,000000,7.36067,7.5798,7.18003,7.26687,288350.91228142,0
+EXPO.US,D,20100630,000000,7.2627,7.40791,7.2627,7.31253,301887.00949289,0
+EXPO.US,D,20100701,000000,7.30538,7.37575,7.17825,7.34508,184760.57297715,0
+EXPO.US,D,20100702,000000,7.41465,7.41465,7.17041,7.18479,80303.697748954,0
+EXPO.US,D,20100706,000000,7.26687,7.29813,7.00367,7.01866,265762.53746479,0
+EXPO.US,D,20100707,000000,7.06302,7.2101,6.70634,7.20435,179257.06226037,0
+EXPO.US,D,20100708,000000,7.28971,7.36264,7.21745,7.33992,145448.05482897,0
+EXPO.US,D,20100709,000000,7.34944,7.36474,7.30052,7.34269,108314.97528944,0
+EXPO.US,D,20100712,000000,7.29615,7.31689,7.15602,7.19939,144251.02613407,0
+EXPO.US,D,20100713,000000,7.31451,7.46576,7.26459,7.43658,191786.56716023,0
+EXPO.US,D,20100714,000000,7.43191,7.4344,7.33992,7.41178,70049.353449334,0
+EXPO.US,D,20100715,000000,7.41038,7.41038,7.21745,7.23253,122058.63808268,0
+EXPO.US,D,20100716,000000,7.16405,7.16405,6.9208,6.92567,262199.66417762,0
+EXPO.US,D,20100719,000000,6.76916,6.94481,6.70871,6.9208,182065.2432138,0
+EXPO.US,D,20100720,000000,6.82621,7.09428,6.81074,7.0919,353746.1617394,0
+EXPO.US,D,20100721,000000,7.15115,7.18003,6.99126,6.99802,145858.14799297,0
+EXPO.US,D,20100722,000000,7.12436,7.20186,6.33754,7.19522,390280.7269315,0
+EXPO.US,D,20100723,000000,7.1446,7.64312,7.01617,7.62009,232497.6339856,0
+EXPO.US,D,20100726,000000,7.59756,7.82077,7.53017,7.8174,198183.81899852,0
+EXPO.US,D,20100727,000000,7.78632,7.8033,7.3543,7.58634,218998.81797086,0
+EXPO.US,D,20100728,000000,7.56898,7.56898,7.40542,7.41038,162714.28691291,0
+EXPO.US,D,20100729,000000,7.383,7.4998,7.28544,7.36474,202066.10145764,0
+EXPO.US,D,20100730,000000,7.24653,7.53017,7.24653,7.37575,119093.27154304,0
+EXPO.US,D,20100802,000000,7.49077,7.54605,7.29813,7.37198,175066.45422834,0
+EXPO.US,D,20100803,000000,7.32136,7.44372,7.27382,7.29813,89811.410514132,0
+EXPO.US,D,20100804,000000,7.3543,7.45058,7.27382,7.42556,126533.38928977,0
+EXPO.US,D,20100805,000000,7.3543,7.35867,7.23253,7.24187,118343.61720887,0
+EXPO.US,D,20100806,000000,7.13844,7.29398,7.05935,7.18291,131091.77128953,0
+EXPO.US,D,20100809,000000,7.23501,7.4749,7.15602,7.41038,172807.41522668,0
+EXPO.US,D,20100810,000000,7.31938,7.3947,7.18291,7.24464,159803.33076851,0
+EXPO.US,D,20100811,000000,7.09667,7.13408,6.8155,6.83942,252895.48659458,0
+EXPO.US,D,20100812,000000,6.7111,7.18956,6.7111,7.15115,373129.36123747,0
+EXPO.US,D,20100813,000000,7.10629,7.13844,6.96784,7.01479,190632.86526153,0
+EXPO.US,D,20100816,000000,6.94908,7.15602,6.90512,7.11582,170063.72066759,0
+EXPO.US,D,20100817,000000,7.20812,7.20812,7.07612,7.11999,201711.42628878,0
+EXPO.US,D,20100818,000000,7.10629,7.17825,7.00754,7.0392,124094.99750387,0
+EXPO.US,D,20100819,000000,6.99802,7.00149,6.70434,6.70871,186225.62324851,0
+EXPO.US,D,20100820,000000,6.66078,6.77967,6.5934,6.76279,268074.97926174,0
+EXPO.US,D,20100823,000000,6.76916,6.80876,6.70634,6.71537,155350.74675946,0
+EXPO.US,D,20100824,000000,6.60878,6.73988,6.59717,6.64709,143529.58459742,0
+EXPO.US,D,20100825,000000,6.5934,6.71775,6.54019,6.68738,94047.360542195,0
+EXPO.US,D,20100826,000000,6.69203,6.79297,6.63725,6.63725,82283.631575107,0
+EXPO.US,D,20100827,000000,6.72886,6.869,6.6713,6.80876,293265.98464985,0
+EXPO.US,D,20100830,000000,6.77323,6.85401,6.62584,6.64122,144007.18695548,0
+EXPO.US,D,20100831,000000,6.6182,6.93291,6.60183,6.89173,265362.52029992,0
+EXPO.US,D,20100901,000000,7.00367,7.25377,7.00367,7.23006,234057.39864865,0
+EXPO.US,D,20100902,000000,7.18291,7.36264,7.14926,7.24653,123768.53513254,0
+EXPO.US,D,20100903,000000,7.32136,7.33366,7.23253,7.32385,110130.67033,0
+EXPO.US,D,20100907,000000,7.30965,7.31253,7.11303,7.13408,167981.01165048,0
+EXPO.US,D,20100908,000000,7.1316,7.2627,7.11582,7.21308,102124.281433,0
+EXPO.US,D,20100909,000000,7.32989,7.35193,7.12912,7.25129,95025.740056289,0
+EXPO.US,D,20100910,000000,7.29615,7.48124,7.20613,7.45902,172984.75281112,0
+EXPO.US,D,20100913,000000,7.31938,7.61393,7.31689,7.55935,244086.04056809,0
+EXPO.US,D,20100914,000000,7.51708,7.51708,7.26935,7.31253,115856.86062721,0
+EXPO.US,D,20100915,000000,7.26081,7.40791,7.15602,7.25804,138190.31266624,0
+EXPO.US,D,20100916,000000,7.23253,7.23253,7.03433,7.13408,61148.215830896,0
+EXPO.US,D,20100917,000000,7.22539,7.22539,7.05448,7.16841,211831.75980016,0
+EXPO.US,D,20100920,000000,7.16841,7.48363,7.15115,7.39887,195342.38724801,0
+EXPO.US,D,20100921,000000,7.36474,7.46576,7.2101,7.32572,101887.49545379,0
+EXPO.US,D,20100922,000000,7.2763,7.37198,7.17328,7.19759,50382.010776219,0
+EXPO.US,D,20100923,000000,7.1584,7.36264,7.14261,7.1446,108617.25526289,0
+EXPO.US,D,20100924,000000,7.25377,7.45058,7.21308,7.43897,129156.17185947,0
+EXPO.US,D,20100927,000000,7.45553,7.45553,7.27382,7.31451,35522.934880918,0
+EXPO.US,D,20100928,000000,7.30965,7.41902,7.20186,7.41654,101634.587876,0
+EXPO.US,D,20100929,000000,7.37575,7.50467,7.30766,7.43191,103994.3868688,0
+EXPO.US,D,20100930,000000,7.4749,7.57563,7.40304,7.50635,124420.45227529,0
+EXPO.US,D,20101001,000000,7.58406,7.58406,7.32385,7.34508,106506.33344824,0
+EXPO.US,D,20101004,000000,7.29615,7.34944,7.16841,7.24941,131057.51289253,0
+EXPO.US,D,20101005,000000,7.34944,7.60431,7.28314,7.54605,181555.39765857,0
+EXPO.US,D,20101006,000000,7.50884,7.59756,7.36959,7.52591,111504.02900942,0
+EXPO.US,D,20101007,000000,7.59756,7.64916,7.44372,7.51032,92989.380635091,0
+EXPO.US,D,20101008,000000,7.52342,7.68232,7.41902,7.63378,97559.853833781,0
+EXPO.US,D,20101011,000000,7.58873,7.75031,7.52591,7.59944,61694.334982945,0
+EXPO.US,D,20101012,000000,7.58634,7.59071,7.42756,7.57096,44604.432883519,0
+EXPO.US,D,20101013,000000,7.58873,7.73601,7.50635,7.69046,109338.69679954,0
+EXPO.US,D,20101014,000000,7.66078,7.82077,7.66078,7.82077,90886.519619731,0
+EXPO.US,D,20101015,000000,7.87902,7.87902,7.73601,7.73839,287310.06157282,0
+EXPO.US,D,20101018,000000,7.76796,7.86751,7.67368,7.83605,118822.22716685,0
+EXPO.US,D,20101019,000000,7.75228,7.86294,7.49523,7.64916,120115.98545324,0
+EXPO.US,D,20101020,000000,7.68232,7.87248,7.54605,7.82077,73732.131125968,0
+EXPO.US,D,20101021,000000,7.87684,7.87684,7.37575,7.65115,102779.22137549,0
+EXPO.US,D,20101022,000000,7.65839,7.87684,7.65839,7.81937,107821.25133278,0
+EXPO.US,D,20101025,000000,7.77759,7.77759,7.31938,7.45058,233575.76589094,0
+EXPO.US,D,20101026,000000,7.38547,7.38547,7.13408,7.23006,173872.44833318,0
+EXPO.US,D,20101027,000000,7.17328,7.2101,6.89857,6.98889,260310.41434351,0
+EXPO.US,D,20101028,000000,7.06302,7.17041,6.90651,7.1177,187669.51392172,0
+EXPO.US,D,20101029,000000,7.12237,7.26687,6.9995,7.13408,215726.13345821,0
+EXPO.US,D,20101101,000000,7.18479,7.25616,7.08277,7.17328,122890.9156096,0
+EXPO.US,D,20101102,000000,7.28314,7.54179,6.95138,7.53722,325124.27865255,0
+EXPO.US,D,20101103,000000,7.52154,7.54179,7.40065,7.53017,141030.73681684,0
+EXPO.US,D,20101104,000000,7.59756,7.65363,7.55935,7.64768,263290.89488181,0
+EXPO.US,D,20101105,000000,7.63378,7.66555,7.56173,7.65363,109423.33519211,0
+EXPO.US,D,20101108,000000,7.59756,7.70871,7.5774,7.70385,133865.69384596,0
+EXPO.US,D,20101109,000000,7.61155,7.7111,7.52591,7.56422,134215.33101526,0
+EXPO.US,D,20101110,000000,7.60917,7.79496,7.49523,7.79496,131071.61929129,0
+EXPO.US,D,20101111,000000,7.69046,7.79734,7.6177,7.75922,77603.329986059,0
+EXPO.US,D,20101112,000000,7.66971,7.77283,7.61582,7.72003,69298.691515246,0
+EXPO.US,D,20101115,000000,7.74087,7.76599,7.62009,7.71576,77216.411620033,0
+EXPO.US,D,20101116,000000,7.65839,7.65839,7.49325,7.5524,218203.82164066,0
+EXPO.US,D,20101117,000000,7.59071,7.59071,7.39222,7.50467,74816.308630772,0
+EXPO.US,D,20101118,000000,7.60431,7.6837,7.3947,7.5774,75846.075740354,0
+EXPO.US,D,20101119,000000,7.58634,7.58634,7.41178,7.52342,127388.84161465,0
+EXPO.US,D,20101122,000000,7.45902,7.54803,7.3543,7.47727,174469.95508071,0
+EXPO.US,D,20101123,000000,7.37575,7.41178,7.29615,7.38785,106556.71344381,0
+EXPO.US,D,20101124,000000,7.48124,7.48591,7.24187,7.43658,382408.34882273,0
+EXPO.US,D,20101126,000000,7.37873,7.43003,7.32385,7.36264,68227.612809291,0
+EXPO.US,D,20101129,000000,7.31253,7.90452,7.27183,7.87248,263099.45089861,0
+EXPO.US,D,20101130,000000,7.78395,7.8174,7.61582,7.77759,391543.24962065,0
+EXPO.US,D,20101201,000000,7.9205,7.97053,7.78632,7.94859,201814.20147976,0
+EXPO.US,D,20101202,000000,7.97241,8.07831,7.92973,8.06124,115919.33182174,0
+EXPO.US,D,20101203,000000,7.99276,8.32434,7.99276,8.29059,193370.51422115,0
+EXPO.US,D,20101206,000000,8.29982,8.42666,8.18182,8.42229,125232.57780399,0
+EXPO.US,D,20101207,000000,8.47589,8.64986,8.42894,8.62514,128686.6303007,0
+EXPO.US,D,20101208,000000,8.67498,8.79466,8.60421,8.64748,162767.68970822,0
+EXPO.US,D,20101209,000000,8.75298,8.77094,8.53484,8.57393,160417.96671454,0
+EXPO.US,D,20101210,000000,8.57166,8.79952,8.52571,8.77501,160968.11626623,0
+EXPO.US,D,20101213,000000,8.7624,8.93707,8.72687,8.80449,216469.74219293,0
+EXPO.US,D,20101214,000000,8.86135,8.86135,8.68619,8.77501,120451.51622379,0
+EXPO.US,D,20101215,000000,8.88776,8.93707,8.76717,8.86522,142994.5490444,0
+EXPO.US,D,20101216,000000,8.86334,9.21953,8.86334,9.20345,146593.69592838,0
+EXPO.US,D,20101217,000000,9.04248,9.10083,8.53255,8.78552,303511.26055027,0
+EXPO.US,D,20101220,000000,8.77749,8.89431,8.42467,8.632,239491.38497152,0
+EXPO.US,D,20101221,000000,8.69293,8.77094,8.57393,8.7507,120289.29263803,0
+EXPO.US,D,20101222,000000,8.76896,8.80826,8.42894,8.49166,319702.38352861,0
+EXPO.US,D,20101223,000000,8.47976,8.62078,8.37426,8.59706,250702.94918709,0
+EXPO.US,D,20101227,000000,8.41792,8.60798,8.41594,8.60183,79046.213059367,0
+EXPO.US,D,20101228,000000,8.50257,8.75992,8.48442,8.63001,362452.83257492,0
+EXPO.US,D,20101229,000000,8.63001,8.8169,8.55389,8.65641,144317.52772824,0
+EXPO.US,D,20101230,000000,8.62277,8.7507,8.55618,8.56105,89854.737310326,0
+EXPO.US,D,20101231,000000,8.54377,8.59944,8.3814,8.38814,105953.16109681,0
+EXPO.US,D,20110103,000000,8.56105,8.77749,8.43113,8.6975,439954.39496991,0
+EXPO.US,D,20110104,000000,8.7507,8.7507,8.33326,8.39054,129706.32141117,0
+EXPO.US,D,20110105,000000,8.35758,8.68132,8.26836,8.65919,435968.32971992,0
+EXPO.US,D,20110106,000000,8.68619,8.68619,8.53901,8.5788,115014.50710118,0
+EXPO.US,D,20110107,000000,8.6185,8.6185,8.3022,8.40443,157519.10176907,0
+EXPO.US,D,20110110,000000,8.32881,8.44225,8.27491,8.33743,193522.66180779,0
+EXPO.US,D,20110111,000000,8.34846,8.41365,8.2641,8.3552,171659.75892745,0
+EXPO.US,D,20110112,000000,8.44949,8.44949,8.26836,8.35977,133296.39989594,0
+EXPO.US,D,20110113,000000,8.29258,8.33743,8.16127,8.22717,187321.89195225,0
+EXPO.US,D,20110114,000000,8.23878,8.40928,8.19671,8.3552,322309.04449973,0
+EXPO.US,D,20110118,000000,8.31292,8.38627,8.27024,8.38627,159726.75317523,0
+EXPO.US,D,20110119,000000,8.32632,8.35093,8.16127,8.17705,161612.98020961,0
+EXPO.US,D,20110120,000000,8.12733,8.22479,8.07165,8.07582,181169.48689246,0
+EXPO.US,D,20110121,000000,8.20762,8.22479,7.99514,8.02918,144279.23893159,0
+EXPO.US,D,20110124,000000,7.93162,8.17904,7.92973,8.04287,159682.41877912,0
+EXPO.US,D,20110125,000000,7.99028,8.20762,7.83316,8.18182,146745.84351501,0
+EXPO.US,D,20110126,000000,8.18599,8.58803,8.18599,8.3954,252357.42824182,0
+EXPO.US,D,20110127,000000,8.40443,8.53017,8.34229,8.37246,160624.52469641,0
+EXPO.US,D,20110128,000000,8.37913,8.44661,8.29258,8.3022,210093.64995279,0
+EXPO.US,D,20110131,000000,8.37246,8.37246,8.15383,8.20514,196154.51277671,0
+EXPO.US,D,20110201,000000,8.21825,8.45146,8.20286,8.36324,127021.06764695,0
+EXPO.US,D,20110202,000000,8.32632,8.37246,8.19671,8.27491,60157.745117865,0
+EXPO.US,D,20110203,000000,8.27253,8.57633,8.20514,8.44949,148318.70697692,0
+EXPO.US,D,20110204,000000,8.42894,8.50684,8.31104,8.34696,85258.066513937,0
+EXPO.US,D,20110207,000000,8.32434,8.50684,8.27987,8.37913,156289.82987701,0
+EXPO.US,D,20110208,000000,8.33743,8.39778,8.16802,8.37713,97033.886679963,0
+EXPO.US,D,20110209,000000,8.32632,8.46477,8.20117,8.31292,255632.12795428,0
+EXPO.US,D,20110210,000000,8.23878,8.31292,8.1588,8.25049,111682.37419376,0
+EXPO.US,D,20110211,000000,8.21258,8.42894,8.17705,8.42894,78843.68547715,0
+EXPO.US,D,20110214,000000,8.3954,8.70891,8.21625,8.65919,263871.27243084,0
+EXPO.US,D,20110215,000000,8.59279,8.68619,8.34469,8.36821,355547.75038122,0
+EXPO.US,D,20110216,000000,8.40443,8.60183,8.35322,8.53484,181917.12602681,0
+EXPO.US,D,20110218,000000,8.61363,8.75992,8.57633,8.65443,218576.63360793,0
+EXPO.US,D,20110222,000000,8.50884,8.76469,8.50884,8.55191,1103152.626338,0
+EXPO.US,D,20110223,000000,8.55855,8.56352,8.35758,8.49166,247252.92709003,0
+EXPO.US,D,20110224,000000,8.54952,8.54952,8.41177,8.5137,181876.82203035,0
+EXPO.US,D,20110225,000000,8.50884,8.73829,8.4984,8.724,177884.71118088,0
+EXPO.US,D,20110228,000000,8.54516,8.82632,8.53722,8.79288,304040.25050382,0
+EXPO.US,D,20110301,000000,8.80449,8.85173,8.65641,8.69522,503135.94742227,0
+EXPO.US,D,20110302,000000,8.62754,8.8407,8.6185,8.73829,485992.64252754,0
+EXPO.US,D,20110303,000000,8.82632,8.87237,8.75298,8.8407,279882.03502503,0
+EXPO.US,D,20110304,000000,8.86135,8.86135,8.69293,8.76469,230474.37336325,0
+EXPO.US,D,20110307,000000,8.82632,8.82632,8.48919,8.52769,247944.14062933,0
+EXPO.US,D,20110308,000000,8.52084,8.84697,8.52084,8.7624,170995.75058577,0
+EXPO.US,D,20110309,000000,8.77749,8.87614,8.71755,8.8422,224999.075444,0
+EXPO.US,D,20110310,000000,8.6975,8.74256,8.47976,8.51171,257361.16940246,0
+EXPO.US,D,20110311,000000,8.4984,8.67498,8.4605,8.58505,233287.59231624,0
+EXPO.US,D,20110314,000000,8.73541,8.73541,8.4984,8.64351,293265.98464985,0
+EXPO.US,D,20110315,000000,8.52084,8.79763,8.37713,8.71755,293890.696595,0
+EXPO.US,D,20110316,000000,8.67885,8.88061,8.55618,8.77094,488465.29271043,0
+EXPO.US,D,20110317,000000,8.75545,9.01885,8.75545,8.92606,391848.55239384,0
+EXPO.US,D,20110318,000000,8.99931,9.23194,8.90532,9.16237,507926.07740167,0
+EXPO.US,D,20110321,000000,9.22429,9.51271,9.13756,9.51072,228958.94309632,0
+EXPO.US,D,20110322,000000,9.53354,9.64173,9.44522,9.51072,287206.27878192,0
+EXPO.US,D,20110323,000000,9.48095,9.74196,9.37506,9.70722,180942.77691236,0
+EXPO.US,D,20110324,000000,9.66752,9.83923,9.65561,9.75784,98327.644966365,0
+EXPO.US,D,20110325,000000,9.79952,9.97125,9.70722,9.71417,336297.55407148,0
+EXPO.US,D,20110328,000000,9.71716,9.89084,9.71716,9.79456,253254.19216307,0
+EXPO.US,D,20110329,000000,9.78265,9.93549,9.71716,9.93549,198120.34020409,0
+EXPO.US,D,20110330,000000,9.86999,10.1746,9.868,10.0268,219887.52109283,0
+EXPO.US,D,20110331,000000,9.99802,10.009,9.88587,9.96926,223197.4868022,0
+EXPO.US,D,20110401,000000,9.96926,10.0208,9.90472,10,100540.33437209,0
+EXPO.US,D,20110404,000000,10.0168,10.1746,9.98406,10.0923,164987.43231333,0
+EXPO.US,D,20110405,000000,10.0377,10.0982,9.96428,10,162878.52569849,0
+EXPO.US,D,20110406,000000,10.0377,10.1131,9.90869,10.0923,163131.43327629,0
+EXPO.US,D,20110407,000000,10.0367,10.1549,9.9593,9.99303,95338.096028862,0
+EXPO.US,D,20110408,000000,10.0655,10.0655,9.73303,9.74593,149716.24805421,0
+EXPO.US,D,20110411,000000,9.72608,9.83426,9.66951,9.6715,77460.250798622,0
+EXPO.US,D,20110412,000000,9.69036,9.8164,9.43331,9.45018,121043.98497176,0
+EXPO.US,D,20110413,000000,9.53354,9.53354,9.23383,9.33287,243596.34701109,0
+EXPO.US,D,20110414,000000,9.27045,9.52461,9.26181,9.52064,176320.91611818,0
+EXPO.US,D,20110415,000000,9.43331,9.62386,9.34181,9.58218,182823.96594719,0
+EXPO.US,D,20110418,000000,9.39619,9.51668,9.3029,9.39817,342868.11309456,0
+EXPO.US,D,20110419,000000,9.45812,9.46805,9.26657,9.38587,294624.22933059,0
+EXPO.US,D,20110420,000000,9.52461,9.57821,9.41276,9.54248,188407.07705696,0
+EXPO.US,D,20110421,000000,9.94145,9.96926,9.61294,9.78464,348321.24381574,0
+EXPO.US,D,20110425,000000,9.80746,9.86999,9.64173,9.69234,191993.12514209,0
+EXPO.US,D,20110426,000000,9.60699,9.60897,9.38785,9.46805,381996.24045891,0
+EXPO.US,D,20110427,000000,9.45812,9.46903,9.30489,9.43628,353791.50373542,0
+EXPO.US,D,20110428,000000,9.39817,9.49782,9.27144,9.49583,376650.92292825,0
+EXPO.US,D,20110429,000000,9.49782,9.64767,9.43828,9.58813,320714.01383978,0
+EXPO.US,D,20110502,000000,9.69234,9.69234,9.35689,9.37159,230786.72933583,0
+EXPO.US,D,20110503,000000,9.36472,9.41276,9.27442,9.38388,182111.59280974,0
+EXPO.US,D,20110504,000000,9.23194,9.63875,9.22628,9.37703,197933.93422046,0
+EXPO.US,D,20110505,000000,9.40016,9.52064,9.2772,9.35193,209254.31922647,0
+EXPO.US,D,20110506,000000,9.39817,9.48989,9.23025,9.27144,179279.22945843,0
+EXPO.US,D,20110509,000000,9.2368,9.31918,9.14123,9.29506,109049.51562493,0
+EXPO.US,D,20110510,000000,9.29506,9.50575,9.27442,9.49583,98403.21495973,0
+EXPO.US,D,20110511,000000,9.44125,9.44125,8.98541,9.06193,342767.3531034,0
+EXPO.US,D,20110512,000000,9.01885,9.3029,8.91892,9.26181,196117.23157997,0
+EXPO.US,D,20110513,000000,9.27442,9.30687,9.11026,9.24622,493867.03583613,0
+EXPO.US,D,20110516,000000,9.20544,9.2368,9.01251,9.01885,280708.26695248,0
+EXPO.US,D,20110517,000000,9.07444,9.19134,8.97391,9.10262,243233.61104293,0
+EXPO.US,D,20110518,000000,9.11998,9.26181,9.11801,9.18658,273242.95920797,0
+EXPO.US,D,20110519,000000,9.28305,9.28305,9.08834,9.20742,300523.72681259,0
+EXPO.US,D,20110520,000000,9.14679,9.30092,9.11224,9.19531,268672.48600928,0
+EXPO.US,D,20110523,000000,9.12595,9.19134,8.98342,8.98342,255524.31476375,0
+EXPO.US,D,20110524,000000,8.99931,9.10083,8.93707,8.93707,317715.39650308,0
+EXPO.US,D,20110525,000000,8.93222,9.08357,8.90759,9.04804,249179.45812086,0
+EXPO.US,D,20110526,000000,9.00179,9.15253,8.97866,9.13756,209647.28319197,0
+EXPO.US,D,20110527,000000,9.13567,9.30885,9.12595,9.25009,167378.46690338,0
+EXPO.US,D,20110531,000000,9.38587,9.60004,9.19334,9.58218,477288.99449176,0
+EXPO.US,D,20110601,000000,9.55737,9.62981,9.33784,9.34964,545063.18734086,0
+EXPO.US,D,20110602,000000,9.42567,9.53751,9.37159,9.41276,239090.36020673,0
+EXPO.US,D,20110603,000000,9.33784,9.55935,9.18003,9.19134,230206.35178678,0
+EXPO.US,D,20110606,000000,9.21507,9.38388,9.13081,9.13756,219676.93271132,0
+EXPO.US,D,20110607,000000,9.2368,9.34181,9.08834,9.15641,270455.93785268,0
+EXPO.US,D,20110608,000000,9.14679,9.31441,9.14679,9.17616,330324.50179594,0
+EXPO.US,D,20110609,000000,9.32602,9.41276,9.23383,9.31044,199936.03524467,0
+EXPO.US,D,20110610,000000,9.24127,9.36085,9.22827,9.25695,175504.76018985,0
+EXPO.US,D,20110613,000000,9.27045,9.33485,9.11998,9.11998,195115.67726792,0
+EXPO.US,D,20110614,000000,9.20345,9.44819,9.20345,9.40016,187772.2891127,0
+EXPO.US,D,20110615,000000,9.30687,9.38388,9.1584,9.16714,234968.26896867,0
+EXPO.US,D,20110616,000000,9.17616,9.48392,9.17616,9.42834,208447.23169734,0
+EXPO.US,D,20110617,000000,9.43828,9.5405,9.34478,9.39321,337657.81395204,0
+EXPO.US,D,20110620,000000,9.33784,9.46011,9.31738,9.43828,134850.11895952,0
+EXPO.US,D,20110621,000000,9.53751,9.59508,9.39321,9.58019,169294.9219351,0
+EXPO.US,D,20110622,000000,9.57324,9.57324,9.3819,9.38388,79782.768594693,0
+EXPO.US,D,20110623,000000,9.27907,9.33982,9.14123,9.31341,118928.02515755,0
+EXPO.US,D,20110624,000000,9.34181,9.34181,9.11998,9.18947,339866.47295811,0
+EXPO.US,D,20110627,000000,9.20544,9.67448,9.17616,9.66455,244361.11534393,0
+EXPO.US,D,20110628,000000,9.65561,9.82532,9.58813,9.80251,131712.45283502,0
+EXPO.US,D,20110629,000000,9.80548,9.80548,9.59111,9.6318,157820.37414263,0
+EXPO.US,D,20110630,000000,9.68242,9.79258,9.6318,9.7241,148655.24534736,0
+EXPO.US,D,20110701,000000,9.73799,9.93053,9.73501,9.90472,269753.64071435,0
+EXPO.US,D,20110705,000000,9.87694,9.93252,9.86006,9.91266,157100.94780579,0
+EXPO.US,D,20110706,000000,9.87495,9.98206,9.82532,9.95532,165438.83707368,0
+EXPO.US,D,20110707,000000,10.0188,10.2263,10.005,10.1717,109388.06919521,0
+EXPO.US,D,20110708,000000,9.99503,10.1459,9.82037,10.1062,109404.19079379,0
+EXPO.US,D,20110711,000000,10.002,10.0685,9.97125,10.0238,97907.475803259,0
+EXPO.US,D,20110712,000000,10.0487,10.1648,9.98406,10.0208,148066.80699903,0
+EXPO.US,D,20110713,000000,10.0982,10.2799,10.0685,10.2005,81515.840442522,0
+EXPO.US,D,20110714,000000,10.1946,10.2193,9.89084,9.92259,128382.33512743,0
+EXPO.US,D,20110715,000000,9.95037,10.0565,9.91465,10.0546,121322.08254734,0
+EXPO.US,D,20110718,000000,10.0397,10.0397,9.83029,9.85312,56136.413870957,0
+EXPO.US,D,20110719,000000,9.96428,10.1359,9.90472,10.1221,102390.28780964,0
+EXPO.US,D,20110720,000000,10.1359,10.1439,9.92458,9.96229,93977.836148299,0
+EXPO.US,D,20110721,000000,10.0615,10.6252,10.0565,10.4744,208570.15888655,0
+EXPO.US,D,20110722,000000,10.5001,10.7096,10.2898,10.2977,243881.49778604,0
+EXPO.US,D,20110725,000000,10.1429,10.2263,10.0595,10.0685,229910.1174128,0
+EXPO.US,D,20110726,000000,10.0537,10.0537,9.84914,9.85114,337512.71956479,0
+EXPO.US,D,20110727,000000,9.81441,9.87197,9.42834,9.45018,268374.23643547,0
+EXPO.US,D,20110728,000000,9.38785,9.68639,9.144,9.56829,222410.55127129,0
+EXPO.US,D,20110729,000000,9.34181,9.53354,9.27045,9.34181,269323.39555212,0
+EXPO.US,D,20110801,000000,9.46903,9.46903,9.1584,9.35391,296468.13716869,0
+EXPO.US,D,20110802,000000,9.19531,9.43828,9.0789,9.08535,179145.21867019,0
+EXPO.US,D,20110803,000000,8.83793,9.32404,8.83793,9.27442,182882.40674206,0
+EXPO.US,D,20110804,000000,9.11414,9.20345,8.88061,8.88547,263852.12803252,0
+EXPO.US,D,20110805,000000,8.97866,9.09855,8.65443,8.93222,293861.47619757,0
+EXPO.US,D,20110808,000000,8.60798,9.14679,8.50487,8.70891,541017.67369608,0
+EXPO.US,D,20110809,000000,9.03336,9.21021,8.51171,9.17001,866560.10631191,0
+EXPO.US,D,20110810,000000,8.93896,9.4472,8.55191,8.63001,410947.60871684,0
+EXPO.US,D,20110811,000000,8.6975,9.00784,8.6975,8.90105,857644.8622947,0
+EXPO.US,D,20110812,000000,8.98541,9.04804,8.67735,8.82394,287836.02872662,0
+EXPO.US,D,20110815,000000,8.97866,8.97866,8.74594,8.82632,221368.69296278,0
+EXPO.US,D,20110816,000000,8.75298,8.83356,8.59279,8.66822,409153.07327442,0
+EXPO.US,D,20110817,000000,8.71179,8.71903,8.52084,8.606,268398.41883335,0
+EXPO.US,D,20110818,000000,8.48214,8.48214,8.16941,8.28623,365049.41754694,0
+EXPO.US,D,20110819,000000,8.30687,8.64123,8.15383,8.29496,414759.35918216,0
+EXPO.US,D,20110822,000000,7.94711,8.52769,7.94711,8.40254,210139.99954871,0
+EXPO.US,D,20110823,000000,8.22242,8.8288,8.22242,8.80449,514706.21720635,0
+EXPO.US,D,20110824,000000,8.7624,8.90353,8.69056,8.83356,272727.06805326,0
+EXPO.US,D,20110825,000000,8.89004,8.89004,8.54377,8.59706,269144.04276788,0
+EXPO.US,D,20110826,000000,8.50684,8.84507,8.50684,8.74871,392532.71273376,0
+EXPO.US,D,20110829,000000,8.81203,9.12595,8.75992,9.08981,334918.1497926,0
+EXPO.US,D,20110830,000000,9.03336,9.40214,8.9337,9.25506,584748.51745631,0
+EXPO.US,D,20110831,000000,9.32979,9.47202,9.20742,9.44323,415477.77791908,0
+EXPO.US,D,20110901,000000,9.46903,9.6437,9.1846,9.33485,468263.92208421,0
+EXPO.US,D,20110902,000000,9.25695,9.34964,9.05906,9.06759,187552.63233199,0
+EXPO.US,D,20110906,000000,8.67498,9.23383,8.67498,9.21705,397710.76867911,0
+EXPO.US,D,20110907,000000,9.34478,9.37159,9.24622,9.35391,268398.41883335,0
+EXPO.US,D,20110908,000000,9.3029,9.4079,9.26657,9.26846,234433.23341564,0
+EXPO.US,D,20110909,000000,9.17199,9.22429,8.83109,8.95763,292834.73188772,0
+EXPO.US,D,20110912,000000,8.83356,9.06293,8.73829,9.01399,178699.8595093,0
+EXPO.US,D,20110913,000000,9.03096,9.14679,8.91693,9.10827,233584.83429014,0
+EXPO.US,D,20110914,000000,9.1973,9.52064,9.08068,9.36672,243548.98981524,0
+EXPO.US,D,20110915,000000,9.44323,9.48392,9.31918,9.43628,155291.29836468,0
+EXPO.US,D,20110916,000000,9.51072,9.51072,9.37506,9.46011,691350.57289613,0
+EXPO.US,D,20110919,000000,9.30885,9.474,9.22231,9.33485,87304.501934249,0
+EXPO.US,D,20110920,000000,9.36275,9.47598,9.23025,9.24325,206763.53224517,0
+EXPO.US,D,20110921,000000,9.32116,9.32116,8.85848,8.87862,200018.65843741,0
+EXPO.US,D,20110922,000000,8.606,9.04804,8.606,8.94829,381291.92812076,0
+EXPO.US,D,20110923,000000,8.94541,9.11224,8.82632,9.04605,345278.29208293,0
+EXPO.US,D,20110926,000000,9.09221,9.29109,8.95316,9.24622,271378.89937164,0
+EXPO.US,D,20110927,000000,9.33287,9.73104,9.22827,9.48989,294200.02976784,0
+EXPO.US,D,20110928,000000,9.51072,9.60897,9.1584,9.16038,203125.08896466,0
+EXPO.US,D,20110929,000000,9.35193,9.41673,9.09468,9.41276,149615.48806305,0
+EXPO.US,D,20110930,000000,9.24127,9.57324,9.11026,9.23383,282665.02598067,0
+EXPO.US,D,20111003,000000,9.18003,9.42834,8.71179,8.71755,353314.90897728,0
+EXPO.US,D,20111004,000000,8.6975,9.40413,8.52084,9.37893,497508.50191639,0
+EXPO.US,D,20111005,000000,9.36672,9.59706,9.08981,9.51469,170310.58264592,0
+EXPO.US,D,20111006,000000,9.43131,9.62981,9.32979,9.57523,188546.12584476,0
+EXPO.US,D,20111007,000000,9.59706,9.61592,9.25009,9.31738,133456.60828187,0
+EXPO.US,D,20111010,000000,9.52957,9.75784,9.31918,9.75387,175295.17940825,0
+EXPO.US,D,20111011,000000,9.6437,9.97224,9.6437,9.94343,155503.90194601,0
+EXPO.US,D,20111012,000000,9.99503,10.1042,9.9474,10.0685,176957.71926227,0
+EXPO.US,D,20111013,000000,9.98006,10.1112,9.92656,10.0615,91630.12835444,0
+EXPO.US,D,20111014,000000,10.133,10.133,9.99802,10.0546,189185.95178857,0
+EXPO.US,D,20111017,000000,10.1112,10.1112,9.72807,9.75784,160105.61074197,0
+EXPO.US,D,20111018,000000,9.75784,10.129,9.6318,10.0238,278189.26717366,0
+EXPO.US,D,20111019,000000,9.93252,10.0537,9.64967,9.66951,167203.14451877,0
+EXPO.US,D,20111020,000000,10.0457,10.2779,9.71219,10.2005,465793.28710114,0
+EXPO.US,D,20111021,000000,10.3861,10.4883,10.2323,10.3484,306089.70872387,0
+EXPO.US,D,20111024,000000,10.3146,10.5021,10.2283,10.3613,719049.49446404,0
+EXPO.US,D,20111025,000000,10.253,10.2799,10.0188,10.0744,335147.88257242,0
+EXPO.US,D,20111026,000000,10.2323,10.4457,9.95732,10.4128,377650.46204049,0
+EXPO.US,D,20111027,000000,10.4615,11.4183,10.4575,11.3229,593280.87350713,0
+EXPO.US,D,20111028,000000,11.2614,11.435,10.9012,10.9349,265873.37345505,0
+EXPO.US,D,20111031,000000,10.7811,11.0272,10.6272,10.7681,233333.94191217,0
+EXPO.US,D,20111101,000000,10.1379,10.7076,10.1379,10.3751,200045.86363502,0
+EXPO.US,D,20111102,000000,10.4317,10.8088,10.4257,10.8038,217643.59608986,0
+EXPO.US,D,20111103,000000,10.8198,11.1056,10.6967,11.057,231603.89286408,0
+EXPO.US,D,20111104,000000,10.9082,10.9082,10.658,10.7681,100606.83596624,0
+EXPO.US,D,20111107,000000,10.7414,10.7979,10.5458,10.792,103003.91615577,0
+EXPO.US,D,20111108,000000,10.7811,11.0232,10.5707,10.9626,177880.68078123,0
+EXPO.US,D,20111109,000000,10.6302,10.7612,9.96229,10.3374,182550.90637117,0
+EXPO.US,D,20111110,000000,10.534,10.5398,10.2799,10.3414,81152.09687446,0
+EXPO.US,D,20111111,000000,10.4764,10.7721,10.4744,10.7434,144672.20289709,0
+EXPO.US,D,20111114,000000,10.655,10.7612,10.6035,10.6839,160330.30552224,0
+EXPO.US,D,20111115,000000,10.6272,10.9776,10.4575,10.9626,144177.47134053,0
+EXPO.US,D,20111116,000000,10.8178,10.8248,10.5021,10.5041,110400.70710629,0
+EXPO.US,D,20111117,000000,10.532,10.7851,10.4684,10.5111,110114.54873142,0
+EXPO.US,D,20111118,000000,10.5378,10.6471,10.396,10.6183,158517.6332814,0
+EXPO.US,D,20111121,000000,10.4535,10.5061,10.276,10.2898,137545.44872286,0
+EXPO.US,D,20111122,000000,10.2123,10.3037,9.99503,10.0168,197198.38628504,0
+EXPO.US,D,20111123,000000,9.96428,10.002,9.71417,9.86999,176921.44566546,0
+EXPO.US,D,20111125,000000,9.78464,9.89678,9.6437,9.69631,71441.856527066,0
+EXPO.US,D,20111128,000000,9.99303,10.0904,9.76876,9.99303,205312.58837259,0
+EXPO.US,D,20111129,000000,9.97423,10.0457,9.77671,9.87495,195461.28403757,0
+EXPO.US,D,20111130,000000,10.256,10.6094,10.0595,10.5855,565541.64794275,0
+EXPO.US,D,20111201,000000,10.4634,10.7264,10.4595,10.4684,208028.07013415,0
+EXPO.US,D,20111202,000000,10.4883,10.6887,10.4575,10.6133,97114.494672886,0
+EXPO.US,D,20111205,000000,10.7573,10.7573,10.528,10.6839,121116.53216539,0
+EXPO.US,D,20111206,000000,10.6183,10.8019,10.5438,10.6907,123921.69031909,0
+EXPO.US,D,20111207,000000,10.6015,10.8068,10.4277,10.7631,101604.35987866,0
+EXPO.US,D,20111208,000000,10.649,10.649,10.1926,10.2411,157383.07578103,0
+EXPO.US,D,20111209,000000,10.3037,10.5935,10.1836,10.528,195591.26442616,0
+EXPO.US,D,20111212,000000,10.3533,10.4477,10.0904,10.2373,160814.96107968,0
+EXPO.US,D,20111213,000000,10.2937,10.5458,9.868,9.93549,247798.03864215,0
+EXPO.US,D,20111214,000000,9.83029,10.0784,9.77868,9.84617,213591.0292457,0
+EXPO.US,D,20111215,000000,9.94542,10.1489,9.89084,10.1151,167472.17369515,0
+EXPO.US,D,20111216,000000,10.2233,10.389,10.1042,10.3146,538160.12034699,0
+EXPO.US,D,20111219,000000,10.3633,10.5378,10.0437,10.0764,129321.41824497,0
+EXPO.US,D,20111220,000000,10.3037,10.6967,10.3037,10.6907,172199.83248004,0
+EXPO.US,D,20111221,000000,10.5895,10.6709,10.3394,10.6709,129446.36063399,0
+EXPO.US,D,20111222,000000,10.655,10.6927,10.5895,10.653,86807.755177867,0
+EXPO.US,D,20111223,000000,10.6272,10.6272,10.4654,10.5895,50001.138009663,0
+EXPO.US,D,20111227,000000,10.5727,10.6689,10.3841,10.6113,59217.654400408,0
+EXPO.US,D,20111228,000000,10.6094,10.6133,10.3603,10.389,73890.324312079,0
+EXPO.US,D,20111229,000000,10.399,10.53,10.3583,10.5061,73099.35838153,0
+EXPO.US,D,20111230,000000,10.5201,10.5658,10.274,10.274,163882.09521038,0
+EXPO.US,D,20120103,000000,10.4674,10.6302,10.39,10.4168,188149.13147961,0
+EXPO.US,D,20120104,000000,10.3314,10.4883,10.1806,10.399,140497.71646364,0
+EXPO.US,D,20120105,000000,10.2343,10.4088,10.1946,10.407,64019.875578751,0
+EXPO.US,D,20120106,000000,10.4257,10.6094,10.274,10.5658,227939.25198584,0
+EXPO.US,D,20120109,000000,10.5775,10.5775,10.3216,10.4178,116502.7321705,0
+EXPO.US,D,20120110,000000,10.6113,10.8912,10.5458,10.8317,228687.89872011,0
+EXPO.US,D,20120111,000000,10.7573,10.8812,10.7334,10.7681,132539.69236239,0
+EXPO.US,D,20120112,000000,10.7543,10.8645,10.6729,10.7354,70058.421848538,0
+EXPO.US,D,20120113,000000,10.5795,10.7384,10.5488,10.5658,95205.09284054,0
+EXPO.US,D,20120117,000000,10.6839,10.6907,10.4814,10.5815,126451.77369693,0
+EXPO.US,D,20120118,000000,10.6729,10.6729,10.4744,10.5021,168537.20680164,0
+EXPO.US,D,20120119,000000,10.6015,10.6015,10.4595,10.4903,100124.19560862,0
+EXPO.US,D,20120120,000000,10.4168,10.5707,10.4168,10.528,104390.37363403,0
+EXPO.US,D,20120123,000000,10.5378,10.5378,10.3226,10.4724,44874.469659808,0
+EXPO.US,D,20120124,000000,10.3633,10.7096,10.3633,10.6967,95559.768009399,0
+EXPO.US,D,20120125,000000,10.5498,10.8288,10.5111,10.7314,92601.454669153,0
+EXPO.US,D,20120126,000000,10.6799,10.9209,10.6729,10.8982,153578.37851509,0
+EXPO.US,D,20120127,000000,10.8932,11.1026,10.8455,11.0382,143991.0653569,0
+EXPO.US,D,20120130,000000,10.9915,11.0956,10.9032,10.9419,89758.00771882,0
+EXPO.US,D,20120131,000000,11.0252,11.0252,10.8268,10.9151,91775.222741699,0
+EXPO.US,D,20120201,000000,11.0322,11.3676,11.0123,11.2892,302266.87465953,0
+EXPO.US,D,20120202,000000,10.6074,11.3973,10.0744,11.2544,214944.23592687,0
+EXPO.US,D,20120203,000000,11.4937,11.9124,11.2396,11.839,225937.15096164,0
+EXPO.US,D,20120206,000000,11.6892,11.9095,11.3796,11.5681,226918.55327547,0
+EXPO.US,D,20120207,000000,11.4698,11.5324,11.195,11.2564,195426.01804066,0
+EXPO.US,D,20120208,000000,11.2376,11.2564,10.8793,10.9488,167762.36246967,0
+EXPO.US,D,20120209,000000,10.8505,10.8862,10.6907,10.7871,229533.27504588,0
+EXPO.US,D,20120210,000000,10.6857,10.7523,10.5548,10.6113,232635.67517348,0
+EXPO.US,D,20120213,000000,10.7493,10.8288,10.6799,10.7661,125069.34661831,0
+EXPO.US,D,20120214,000000,10.7573,10.8952,10.7573,10.8763,193845.09377948,0
+EXPO.US,D,20120215,000000,11.0669,11.0669,10.5598,10.6709,191594.11557712,0
+EXPO.US,D,20120216,000000,10.649,10.8952,10.5855,10.8715,211635.27781741,0
+EXPO.US,D,20120217,000000,10.9399,10.9399,10.7007,10.8138,179232.8798625,0
+EXPO.US,D,20120221,000000,10.8038,10.8932,10.5438,10.6074,178860.06789524,0
+EXPO.US,D,20120222,000000,10.5648,10.5995,10.4744,10.5021,124974.63222663,0
+EXPO.US,D,20120223,000000,10.5061,10.6629,10.39,10.6113,209752.07358276,0
+EXPO.US,D,20120224,000000,10.5835,10.6035,10.4496,10.4942,163919.37640709,0
+EXPO.US,D,20120227,000000,10.402,10.6769,10.2937,10.5687,224478.14628976,0
+EXPO.US,D,20120228,000000,10.5458,11.0053,10.5458,10.8882,232657.84237154,0
+EXPO.US,D,20120229,000000,10.9686,11.0143,10.6074,10.7771,273108.94841973,0
+EXPO.US,D,20120301,000000,10.5658,10.9399,10.5658,10.6352,154990.02599114,0
+EXPO.US,D,20120302,000000,10.6809,10.6857,10.1012,10.2471,234548.09980556,0
+EXPO.US,D,20120305,000000,10.2411,10.5598,10.1856,10.4814,104622.12161368,0
+EXPO.US,D,20120306,000000,10.3751,10.3751,10.2323,10.272,85920.05965581,0
+EXPO.US,D,20120307,000000,10.276,10.3295,10.26,10.274,47075.067866585,0
+EXPO.US,D,20120308,000000,10.3543,10.4457,10.1509,10.4238,138213.4874642,0
+EXPO.US,D,20120309,000000,10.397,10.7871,10.397,10.7294,152582.8698025,0
+EXPO.US,D,20120312,000000,10.6857,10.8475,10.6857,10.7543,172953.51721386,0
+EXPO.US,D,20120313,000000,10.8019,10.9439,10.6769,10.9239,239546.80296666,0
+EXPO.US,D,20120314,000000,10.9239,10.9548,10.655,10.6947,97167.897468197,0
+EXPO.US,D,20120315,000000,10.6769,10.8575,10.6232,10.8019,76486.909284086,0
+EXPO.US,D,20120316,000000,10.8288,10.8288,10.6302,10.7354,356888.86586347,0
+EXPO.US,D,20120319,000000,10.7434,11.0976,10.7354,10.9606,117551.64367841,0
+EXPO.US,D,20120320,000000,10.8575,10.918,10.6809,10.7523,142889.75865359,0
+EXPO.US,D,20120321,000000,10.7493,10.8475,10.6809,10.7751,102441.67540513,0
+EXPO.US,D,20120322,000000,10.6669,10.7334,10.6272,10.6947,93024.646631995,0
+EXPO.US,D,20120323,000000,10.6729,10.9309,10.6422,10.918,93529.45418767,0
+EXPO.US,D,20120326,000000,11.0322,11.174,10.9309,11.174,138928.88340138,0
+EXPO.US,D,20120327,000000,11.1662,11.174,10.9806,10.9965,86868.211172559,0
+EXPO.US,D,20120328,000000,11.0411,11.048,10.8675,10.9885,134830.9745612,0
+EXPO.US,D,20120329,000000,10.9062,11.0292,10.8645,10.9587,63451.589228649,0
+EXPO.US,D,20120330,000000,11.043,11.043,10.8386,10.8435,218377.12882545,0
+EXPO.US,D,20120402,000000,10.6709,11.1006,10.6689,11.0788,233832.70386838,0
+EXPO.US,D,20120403,000000,11.0202,11.0252,10.8088,10.8793,191762.38476235,0
+EXPO.US,D,20120404,000000,10.7871,10.7871,10.659,10.7781,122062.66848232,0
+EXPO.US,D,20120405,000000,10.7037,10.791,10.5378,10.6649,154266.56925467,0
+EXPO.US,D,20120409,000000,10.4903,10.6769,10.4457,10.4942,264610.85076591,0
+EXPO.US,D,20120410,000000,10.5021,10.5021,10.1975,10.4238,179338.67785321,0
+EXPO.US,D,20120411,000000,10.532,10.7096,10.4595,10.6857,229990.72540573,0
+EXPO.US,D,20120412,000000,10.6629,10.8386,10.655,10.7096,112027.9809634,0
+EXPO.US,D,20120413,000000,10.6839,10.6839,10.3731,10.5598,190497.84687338,0
+EXPO.US,D,20120416,000000,10.5658,10.9082,10.4357,10.7146,116506.76257015,0
+EXPO.US,D,20120417,000000,10.8346,11.0352,10.8238,10.8793,105613.59992663,0
+EXPO.US,D,20120418,000000,10.792,10.792,10.5618,10.7414,172287.49367234,0
+EXPO.US,D,20120419,000000,10.7811,10.8763,10.5061,10.5658,157541.26896713,0
+EXPO.US,D,20120420,000000,10.8238,10.9686,10.5081,10.5618,319176.41637479,0
+EXPO.US,D,20120423,000000,10.394,10.4615,10.2303,10.3484,287880.36312274,0
+EXPO.US,D,20120424,000000,10.3374,10.5727,10.3314,10.4615,160861.31067561,0
+EXPO.US,D,20120425,000000,10.6272,10.7264,10.4377,10.5775,204241.50966662,0
+EXPO.US,D,20120426,000000,10.5181,10.6252,10.5161,10.5458,119200.07713367,0
+EXPO.US,D,20120427,000000,10.6074,10.8812,10.4923,10.8763,184113.69383395,0
+EXPO.US,D,20120430,000000,10.7781,10.791,10.6729,10.6809,152696.72859251,0
+EXPO.US,D,20120501,000000,10.6669,10.9478,10.6669,10.7631,273219.78441,0
+EXPO.US,D,20120502,000000,10.6629,10.8386,10.5746,10.8088,124671.34465326,0
+EXPO.US,D,20120503,000000,10.7264,10.8068,10.6332,10.659,219299.0827445,0
+EXPO.US,D,20120504,000000,10.6352,10.6352,10.3563,10.4317,174549.55547372,0
+EXPO.US,D,20120507,000000,10.3682,10.5518,10.3682,10.4784,92997.441434383,0
+EXPO.US,D,20120508,000000,10.39,10.5658,10.3504,10.5488,137682.48231082,0
+EXPO.US,D,20120509,000000,10.4704,10.532,10.3374,10.404,147197.24827538,0
+EXPO.US,D,20120510,000000,10.4764,10.5727,10.3653,10.4724,109706.47076725,0
+EXPO.US,D,20120511,000000,10.3613,10.5488,10.3613,10.5378,139958.65051097,0
+EXPO.US,D,20120514,000000,10.404,10.5081,10.3861,10.4088,168856.61597358,0
+EXPO.US,D,20120515,000000,10.3841,10.6035,10.3841,10.5955,108678.7188575,0
+EXPO.US,D,20120516,000000,10.6055,10.658,10.4337,10.4575,184681.98018404,0
+EXPO.US,D,20120517,000000,10.4535,10.5915,10.394,10.4834,231813.47364568,0
+EXPO.US,D,20120518,000000,10.4615,10.6212,10.4615,10.532,203187.56015916,0
+EXPO.US,D,20120521,000000,10.5518,10.5518,10.2373,10.4724,266935.38376181,0
+EXPO.US,D,20120522,000000,10.4982,10.5081,10.26,10.3543,149478.45447508,0
+EXPO.US,D,20120523,000000,10.2233,10.4178,10.1806,10.3761,148426.52016744,0
+EXPO.US,D,20120524,000000,10.4257,10.5061,10.256,10.5061,135606.82649307,0
+EXPO.US,D,20120525,000000,10.534,10.534,10.276,10.396,171736.33652073,0
+EXPO.US,D,20120529,000000,10.4437,10.6372,10.4218,10.6074,121339.21174584,0
+EXPO.US,D,20120530,000000,10.5398,10.5835,10.4883,10.5081,114897.62551144,0
+EXPO.US,D,20120531,000000,10.5061,10.6471,10.394,10.5498,239491.38497152,0
+EXPO.US,D,20120601,000000,10.3295,10.5378,10.2977,10.3394,172745.95163209,0
+EXPO.US,D,20120604,000000,10.3711,10.5141,10.3216,10.4407,153695.26010483,0
+EXPO.US,D,20120605,000000,10.3583,10.532,10.3166,10.4108,254055.23409274,0
+EXPO.US,D,20120606,000000,10.4982,10.7414,10.4744,10.7264,327111.26567807,0
+EXPO.US,D,20120607,000000,10.8575,10.8932,10.7612,10.8238,249560.33088742,0
+EXPO.US,D,20120608,000000,10.792,11.1006,10.7811,11.0272,136034.04885556,0
+EXPO.US,D,20120611,000000,11.1096,11.1116,10.8695,10.8832,249447.47969732,0
+EXPO.US,D,20120612,000000,10.9726,11.171,10.8715,11.1582,167239.41811558,0
+EXPO.US,D,20120613,000000,11.1195,11.1592,10.9239,10.9756,140862.46763161,0
+EXPO.US,D,20120614,000000,10.9478,11.1493,10.8932,11.1493,140183.34529123,0
+EXPO.US,D,20120615,000000,11.0976,11.2029,10.9865,11.1592,410994.96591269,0
+EXPO.US,D,20120618,000000,11.0917,11.2525,11.0788,11.1323,174622.10266735,0
+EXPO.US,D,20120619,000000,11.1453,11.3915,11.1443,11.3676,161897.12338466,0
+EXPO.US,D,20120620,000000,11.3825,11.3915,11.174,11.2644,54705.621996587,0
+EXPO.US,D,20120621,000000,11.2307,11.2307,10.9239,10.9439,146624.93152564,0
+EXPO.US,D,20120622,000000,11.0332,11.3488,10.9935,11.2267,545962.97406186,0
+EXPO.US,D,20120625,000000,11.0232,11.2773,10.9865,11.2307,141052.90401488,0
+EXPO.US,D,20120626,000000,11.2396,11.3606,11.0887,11.2584,419469.88876856,0
+EXPO.US,D,20120627,000000,11.3061,11.584,11.2961,11.5651,170351.8942423,0
+EXPO.US,D,20120628,000000,11.4659,11.4659,11.2376,11.463,80119.306965144,0
+EXPO.US,D,20120629,000000,11.6207,11.8072,11.5978,11.8052,139373.23496237,0
+EXPO.US,D,20120702,000000,11.8212,11.9681,11.5036,11.9621,186750.58280241,0
+EXPO.US,D,20120703,000000,11.8996,12.0682,11.8906,12.0682,83332.543083007,0
+EXPO.US,D,20120705,000000,11.981,12.236,11.9423,12.0495,74183.535886333,0
+EXPO.US,D,20120706,000000,11.8996,11.9938,11.844,11.8757,73010.689589315,0
+EXPO.US,D,20120709,000000,11.8728,12.0226,11.7934,11.978,181948.36162407,0
+EXPO.US,D,20120710,000000,12.0226,12.1039,11.8102,11.8489,69578.804290651,0
+EXPO.US,D,20120711,000000,11.842,12.0882,11.8072,11.9085,117085.12491937,0
+EXPO.US,D,20120712,000000,11.8509,12.1099,11.6594,12.0545,132174.94119441,0
+EXPO.US,D,20120713,000000,12.0672,12.23,11.971,12.0672,112974.11728034,0
+EXPO.US,D,20120716,000000,11.9978,11.9978,11.8102,11.839,109645.00717264,0
+EXPO.US,D,20120717,000000,11.8321,11.9423,11.6802,11.8728,86795.663978928,0
+EXPO.US,D,20120718,000000,11.9938,12.0882,11.8052,11.9144,116745.56374919,0
+EXPO.US,D,20120719,000000,12.1139,12.3482,11.9661,12.2727,189646.42494814,0
+EXPO.US,D,20120720,000000,12.1656,12.4643,12.1656,12.2569,209667.4351902,0
+EXPO.US,D,20120723,000000,11.8509,12.0226,11.8152,11.8152,232744.49596392,0
+EXPO.US,D,20120724,000000,11.844,11.844,11.584,11.6752,439196.67983644,0
+EXPO.US,D,20120725,000000,11.7655,11.8172,11.6475,11.6892,154777.4224098,0
+EXPO.US,D,20120726,000000,11.8122,12.1,11.6564,11.7855,126694.60527561,0
+EXPO.US,D,20120727,000000,11.7994,11.8996,11.6267,11.8807,150135.4096174,0
+EXPO.US,D,20120730,000000,11.8489,11.9224,11.7328,11.8252,66390.758170576,0
+EXPO.US,D,20120731,000000,11.7408,11.7775,11.5154,11.5511,166400.08738928,0
+EXPO.US,D,20120801,000000,11.6465,11.7438,11.2822,11.3299,170704.55421134,0
+EXPO.US,D,20120802,000000,11.456,11.7328,11.2902,11.5958,165650.43305511,0
+EXPO.US,D,20120803,000000,11.7278,11.9878,11.5056,11.7855,94743.612081061,0
+EXPO.US,D,20120806,000000,11.8291,11.8708,11.6098,11.6475,108172.9037019,0
+EXPO.US,D,20120807,000000,11.7368,11.7368,11.5761,11.6207,149331.344888,0
+EXPO.US,D,20120808,000000,11.5661,11.8102,11.5661,11.7249,126863.88206075,0
+EXPO.US,D,20120809,000000,11.586,11.6515,11.3933,11.5483,116267.96139112,0
+EXPO.US,D,20120810,000000,11.5551,11.5551,11.4222,11.5036,86350.304818033,0
+EXPO.US,D,20120813,000000,11.444,11.456,10.9568,11.432,104705.75240634,0
+EXPO.US,D,20120814,000000,11.452,11.4727,11.2396,11.2822,160981.21506509,0
+EXPO.US,D,20120815,000000,11.2147,11.3378,11.186,11.2544,159356.9640077,0
+EXPO.US,D,20120816,000000,11.2435,11.6306,11.1264,11.6257,180318.06496722,0
+EXPO.US,D,20120817,000000,11.5661,11.8629,11.4777,11.7855,82012.587198905,0
+EXPO.US,D,20120820,000000,11.6425,11.6425,11.5174,11.5938,97047.993078725,0
+EXPO.US,D,20120821,000000,11.6683,11.7031,11.444,11.454,97793.617013255,0
+EXPO.US,D,20120822,000000,11.4123,11.4977,11.3081,11.3825,72554.246829392,0
+EXPO.US,D,20120823,000000,11.3756,11.3825,11.2287,11.3378,88873.3349965,0
+EXPO.US,D,20120824,000000,11.176,11.4787,11.176,11.3933,91356.061178504,0
+EXPO.US,D,20120827,000000,11.4203,11.6634,11.3468,11.6475,88647.632616317,0
+EXPO.US,D,20120828,000000,11.6167,11.6683,11.5899,11.6306,153354.69133473,0
+EXPO.US,D,20120829,000000,11.5364,11.6395,11.5174,11.6326,138328.35385412,0
+EXPO.US,D,20120830,000000,11.6048,11.6326,11.4957,11.5958,58565.73725765,0
+EXPO.US,D,20120831,000000,11.6872,11.6872,11.5036,11.6326,129308.31944611,0
+EXPO.US,D,20120904,000000,11.7031,11.7655,11.5056,11.7408,116180.30019881,0
+EXPO.US,D,20120905,000000,11.6961,11.8698,11.6961,11.8509,202632.37260791,0
+EXPO.US,D,20120906,000000,11.9085,12.0702,11.8589,12.0395,190247.96209532,0
+EXPO.US,D,20120907,000000,12.0455,12.1239,11.9105,12.0672,129820.18020117,0
+EXPO.US,D,20120910,000000,12.0902,12.2479,12.0762,12.1923,81671.010828897,0
+EXPO.US,D,20120911,000000,12.1676,12.2896,12.1099,12.2608,87168.475946193,0
+EXPO.US,D,20120912,000000,12.2946,12.2946,11.9898,12.0355,88864.266597295,0
+EXPO.US,D,20120913,000000,12.0285,12.2053,11.7468,12.0782,296282.73878498,0
+EXPO.US,D,20120914,000000,12.1496,12.372,12.0118,12.3422,129215.62025425,0
+EXPO.US,D,20120917,000000,12.2628,12.4623,12.226,12.4266,64889.4343024,0
+EXPO.US,D,20120918,000000,12.3819,12.6627,12.2648,12.6528,270103.27788365,0
+EXPO.US,D,20120919,000000,12.644,12.644,12.3938,12.6013,148962.56332038,0
+EXPO.US,D,20120920,000000,12.498,12.5973,12.3402,12.4553,80964.683290917,0
+EXPO.US,D,20120921,000000,12.63,12.6647,12.4017,12.4316,278929.85310863,0
+EXPO.US,D,20120924,000000,12.4117,12.6607,12.3194,12.5923,96506.911926234,0
+EXPO.US,D,20120925,000000,12.633,12.6994,12.4643,12.4841,179232.8798625,0
+EXPO.US,D,20120926,000000,12.5367,12.619,12.4384,12.5546,98391.123760792,0
+EXPO.US,D,20120927,000000,12.628,12.7729,12.4077,12.7254,176051.88694181,0
+EXPO.US,D,20120928,000000,12.643,12.7709,12.5208,12.7581,91959.613525508,0
+EXPO.US,D,20121001,000000,12.7938,12.9585,12.6954,12.7601,122686.37282755,0
+EXPO.US,D,20121002,000000,12.8215,13.0101,12.23,12.5367,305334.00879022,0
+EXPO.US,D,20121003,000000,12.5288,12.6847,12.4117,12.4246,63877.803991226,0
+EXPO.US,D,20121004,000000,12.4345,12.6052,12.2995,12.5586,101185.19831546,0
+EXPO.US,D,20121005,000000,12.5685,12.8414,12.5606,12.622,69531.447094809,0
+EXPO.US,D,20121008,000000,12.5446,12.7531,12.5446,12.6469,51527.651875628,0
+EXPO.US,D,20121009,000000,12.6767,12.6767,12.2588,12.2707,110878.30946436,0
+EXPO.US,D,20121010,000000,12.3253,12.4057,12.1923,12.3422,83757.750245671,0
+EXPO.US,D,20121011,000000,12.4037,12.498,12.2886,12.4702,56537.438635744,0
+EXPO.US,D,20121012,000000,12.4414,12.5089,12.3551,12.4384,68149.020016192,0
+EXPO.US,D,20121015,000000,12.4384,12.6122,12.4196,12.5764,64015.845179105,0
+EXPO.US,D,20121016,000000,12.6122,12.7601,12.4216,12.5367,107197.54698755,0
+EXPO.US,D,20121017,000000,12.5833,12.8821,12.5526,12.8722,123433.00436199,0
+EXPO.US,D,20121018,000000,13.0161,13.1659,12.6489,12.7491,194429.50172816,0
+EXPO.US,D,20121019,000000,12.6469,12.8652,12.4732,12.6122,176670.55328749,0
+EXPO.US,D,20121022,000000,12.4037,12.5089,12.2142,12.2797,260949.23268741,0
+EXPO.US,D,20121023,000000,12.2191,12.3977,11.9164,12.1903,201217.70233213,0
+EXPO.US,D,20121024,000000,12.226,12.226,11.9918,12.1,62323.077327738,0
+EXPO.US,D,20121025,000000,12.234,12.234,12.0207,12.1476,51037.958318625,0
+EXPO.US,D,20121026,000000,12.1119,12.1119,11.7328,11.9661,138695.12022191,0
+EXPO.US,D,20121031,000000,11.9403,12.3402,11.7557,12.2866,151935.9906593,0
+EXPO.US,D,20121101,000000,12.2569,12.2886,11.9423,12.1656,332253.0480266,0
+EXPO.US,D,20121102,000000,12.1696,12.24,11.9681,12.0702,143349.22421325,0
+EXPO.US,D,20121105,000000,12.0574,12.0672,11.9016,11.9918,171622.47773073,0
+EXPO.US,D,20121106,000000,11.9918,12.2083,11.9036,12.0832,93822.665761924,0
+EXPO.US,D,20121107,000000,11.9293,11.9343,11.6227,11.7368,143388.5206098,0
+EXPO.US,D,20121108,000000,11.7537,11.7855,11.6048,11.7487,142768.84666422,0
+EXPO.US,D,20121109,000000,11.6028,11.7209,11.432,11.4787,83375.869879202,0
+EXPO.US,D,20121112,000000,11.5483,11.6345,11.3626,11.5501,38739.193798514,0
+EXPO.US,D,20121113,000000,11.462,11.5501,11.1026,11.1215,136766.57399125,0
+EXPO.US,D,20121114,000000,11.176,11.176,10.8238,10.9935,169680.83270122,0
+EXPO.US,D,20121115,000000,11.0332,11.0739,10.8268,10.9845,162838.22170202,0
+EXPO.US,D,20121116,000000,10.9062,11.444,10.6133,11.2644,315485.57789887,0
+EXPO.US,D,20121119,000000,11.3716,11.6892,11.3229,11.4777,142125.99792066,0
+EXPO.US,D,20121120,000000,11.3953,11.588,11.2892,11.5453,142812.17346041,0
+EXPO.US,D,20121121,000000,11.5453,11.5918,11.3269,11.3736,57665.950536655,0
+EXPO.US,D,20121123,000000,11.3626,11.4937,11.3101,11.4937,43093.033016227,0
+EXPO.US,D,20121126,000000,11.5998,11.7368,11.454,11.7278,104770.23880068,0
+EXPO.US,D,20121127,000000,11.6544,11.7934,11.6365,11.7249,118584.43358773,0
+EXPO.US,D,20121128,000000,11.7328,11.8122,11.4977,11.7825,108523.54847112,0
+EXPO.US,D,20121129,000000,11.8172,11.98,11.7725,11.9085,136628.53280337,0
+EXPO.US,D,20121130,000000,11.9571,12.0415,11.844,11.9423,286298.43126163,0
+EXPO.US,D,20121203,000000,11.9878,12.1755,11.6544,11.8232,104209.00564995,0
+EXPO.US,D,20121204,000000,11.717,11.9829,11.717,11.9661,125973.16373895,0
+EXPO.US,D,20121205,000000,11.976,11.9829,11.6911,11.7209,182015.87081815,0
+EXPO.US,D,20121206,000000,11.6812,11.7328,11.5741,11.7001,174549.55547372,0
+EXPO.US,D,20121207,000000,11.7328,11.7388,11.6068,11.6713,134359.41780261,0
+EXPO.US,D,20121210,000000,11.6544,11.844,11.6544,11.844,132424.82597247,0
+EXPO.US,D,20121211,000000,11.7597,11.9313,11.713,11.8489,227700.45080682,0
+EXPO.US,D,20121212,000000,11.842,11.8916,11.6614,11.7278,160479.43030914,0
+EXPO.US,D,20121213,000000,11.7635,11.8976,11.3537,11.8371,228011.79917948,0
+EXPO.US,D,20121214,000000,11.7675,11.8886,11.7189,11.7994,156777.50823419,0
+EXPO.US,D,20121217,000000,11.8013,11.9055,11.8013,11.8946,123183.11958393,0
+EXPO.US,D,20121218,000000,11.8787,12.0672,11.8787,12.0275,129959.22898897,0
+EXPO.US,D,20121219,000000,11.9968,12.0672,11.9204,11.9531,115367.16707021,0
+EXPO.US,D,20121220,000000,11.8589,12.0275,11.844,12.0098,137997.86108313,0
+EXPO.US,D,20121221,000000,12.0613,12.0613,11.843,11.9531,1372005.4727314,0
+EXPO.US,D,20121224,000000,11.9293,11.978,11.7874,11.9244,76528.220880458,0
+EXPO.US,D,20121226,000000,11.9124,11.976,11.7487,11.7655,67944.477234152,0
+EXPO.US,D,20121227,000000,11.7368,11.9442,11.6713,11.9194,113145.40926529,0
+EXPO.US,D,20121228,000000,11.8678,12.1119,11.8192,12.0018,177860.528783,0
+EXPO.US,D,20121231,000000,11.9164,12.4811,11.9055,12.4742,275657.16859599,0
+EXPO.US,D,20130102,000000,12.7601,12.7898,12.5586,12.7184,305381.36598606,0
+EXPO.US,D,20130103,000000,12.7044,12.7511,12.4702,12.5506,109392.09959486,0
+EXPO.US,D,20130104,000000,12.5923,12.7848,12.5923,12.6847,180174.98577978,0
+EXPO.US,D,20130107,000000,12.6627,12.7371,12.5119,12.5546,46120.870750369,0
+EXPO.US,D,20130108,000000,12.7381,12.7381,12.3839,12.5318,61343.690213732,0
+EXPO.US,D,20130109,000000,12.4673,12.4811,12.3015,12.3313,126326.83130791,0
+EXPO.US,D,20130110,000000,12.375,12.4226,12.1476,12.243,155661.08753222,0
+EXPO.US,D,20130111,000000,12.2569,12.3343,12.1823,12.3075,94995.512058942,0
+EXPO.US,D,20130114,000000,12.2539,12.2539,12.1536,12.243,5465.2219201276,0
+EXPO.US,D,20130115,000000,12.1426,12.2747,12.1426,12.2628,41091.939591932,0
+EXPO.US,D,20130116,000000,12.2667,12.2777,12.1843,12.2013,72787.002408956,0
+EXPO.US,D,20130117,000000,12.2142,12.2509,12.0832,12.243,72905.899198515,0
+EXPO.US,D,20130118,000000,12.2013,12.238,12.1329,12.1656,117063.96532122,0
+EXPO.US,D,20130122,000000,12.1676,12.4653,12.1606,12.4414,174903.22304266,0
+EXPO.US,D,20130123,000000,12.3977,12.5149,12.2747,12.3035,115735.94863783,0
+EXPO.US,D,20130124,000000,12.2817,12.4017,12.1388,12.372,122971.52360251,0
+EXPO.US,D,20130125,000000,12.4017,12.4017,12.1,12.2033,180310.00416793,0
+EXPO.US,D,20130128,000000,12.1735,12.3581,12.0682,12.2866,140610.56765373,0
+EXPO.US,D,20130129,000000,12.1943,12.4266,12.1823,12.3402,133057.5987169,0
+EXPO.US,D,20130130,000000,12.1219,12.4772,12.1219,12.2559,132608.20915637,0
+EXPO.US,D,20130131,000000,11.978,12.1239,10.6332,10.9239,1908494.9924251,0
+EXPO.US,D,20130201,000000,11.0222,11.0222,10.6857,10.7593,746266.78327423,0
+EXPO.US,D,20130204,000000,10.7056,10.791,10.5398,10.6799,322929.72604523,0
+EXPO.US,D,20130205,000000,10.8019,10.8366,10.7264,10.7681,314008.43642856,0
+EXPO.US,D,20130206,000000,10.6689,11.0788,10.6649,11.0053,281355.14609568,0
+EXPO.US,D,20130207,000000,10.9885,10.9965,10.8525,10.9042,362527.39496838,0
+EXPO.US,D,20130208,000000,10.9419,11.0609,10.8715,11.0322,202911.47778341,0
+EXPO.US,D,20130211,000000,11.0589,11.186,10.9548,11.1026,287384.62396627,0
+EXPO.US,D,20130212,000000,11.0769,11.2207,11.045,11.1195,261438.92624443,0
+EXPO.US,D,20130213,000000,11.1523,11.2177,11.0956,11.1662,152223.15663408,0
+EXPO.US,D,20130214,000000,11.178,11.2107,11.1443,11.1642,239921.63013373,0
+EXPO.US,D,20130215,000000,11.2664,11.2664,10.9845,11.179,774287.12921391,0
+EXPO.US,D,20130219,000000,11.2347,11.6227,11.2347,11.5681,210779.82549253,0
+EXPO.US,D,20130220,000000,11.5384,11.6227,11.4123,11.435,198112.2794048,0
+EXPO.US,D,20130221,000000,11.462,11.6564,11.4143,11.5938,391469.69482711,0
+EXPO.US,D,20130222,000000,11.5938,11.6138,11.436,11.4937,183503.08828756,0
+EXPO.US,D,20130225,000000,11.5027,11.5483,11.2366,11.2396,244113.2457657,0
+EXPO.US,D,20130226,000000,11.3061,11.3756,11.2644,11.317,128791.42069149,0
+EXPO.US,D,20130227,000000,11.2922,11.3933,11.2922,11.3061,196833.63511707,0
+EXPO.US,D,20130228,000000,11.317,11.3329,11.2217,11.2347,243905.68018392,0
+EXPO.US,D,20130301,000000,11.2009,11.3953,11.188,11.3418,154054.97327325,0
+EXPO.US,D,20130304,000000,11.2842,11.456,11.2842,11.454,187967.76349554,0
+EXPO.US,D,20130305,000000,11.4797,11.5511,11.4222,11.4837,278328.31596145,0
+EXPO.US,D,20130306,000000,11.5453,11.6604,11.316,11.6008,106167.77987796,0
+EXPO.US,D,20130307,000000,11.6335,11.6892,11.6237,11.6425,184957.05495989,0
+EXPO.US,D,20130308,000000,11.6693,11.7477,11.6008,11.6505,174941.51183931,0
+EXPO.US,D,20130311,000000,11.6028,11.7358,11.6028,11.6594,121227.36815566,0
+EXPO.US,D,20130312,000000,11.6316,11.7468,11.6316,11.6594,186924.8975871,0
+EXPO.US,D,20130313,000000,11.7011,11.8222,11.6287,11.7398,111543.32540597,0
+EXPO.US,D,20130314,000000,11.7398,11.8767,11.6892,11.8668,114079.45438328,0
+EXPO.US,D,20130315,000000,11.8916,12.1239,11.8787,12.0415,335908.62050563,0
+EXPO.US,D,20130318,000000,11.9164,12.0762,11.7715,11.8996,125872.4037478,0
+EXPO.US,D,20130319,000000,11.8896,12.0265,11.7645,11.7874,163230.17806761,0
+EXPO.US,D,20130320,000000,11.8619,11.9888,11.8351,11.9859,179167.38586825,0
+EXPO.US,D,20130321,000000,11.8787,12.2687,11.8787,12.0872,156218.29028329,0
+EXPO.US,D,20130322,000000,11.9978,12.1466,11.9383,11.9681,205651.14194285,0
+EXPO.US,D,20130325,000000,11.8896,12.1676,11.8896,12.0722,140772.79123948,0
+EXPO.US,D,20130326,000000,12.1536,12.1804,11.9958,12.1059,98335.705765658,0
+EXPO.US,D,20130327,000000,12.0088,12.1626,11.9511,12.1576,76669.284868073,0
+EXPO.US,D,20130328,000000,12.1943,12.1943,12.0722,12.0872,217201.2597287,0
+EXPO.US,D,20130401,000000,12.0395,12.1735,11.7785,11.843,190604.65246402,0
+EXPO.US,D,20130402,000000,11.8787,12.0255,11.7517,11.841,177001.04605847,0
+EXPO.US,D,20130403,000000,11.8748,11.8787,11.7199,11.7418,220519.28623736,0
+EXPO.US,D,20130404,000000,11.6544,11.838,11.6544,11.7835,100715.65675669,0
+EXPO.US,D,20130405,000000,11.6028,11.8549,11.432,11.7418,126863.88206075,0
+EXPO.US,D,20130408,000000,11.7904,11.9095,11.6425,11.838,79508.701418758,0
+EXPO.US,D,20130409,000000,11.8192,11.8192,11.6177,11.6524,127254.83082642,0
+EXPO.US,D,20130410,000000,11.6733,11.9164,11.6733,11.8866,136716.19399567,0
+EXPO.US,D,20130411,000000,11.838,11.9234,11.6892,11.7031,167998.14084897,0
+EXPO.US,D,20130412,000000,11.584,11.9134,11.3815,11.8916,126253.27651437,0
+EXPO.US,D,20130415,000000,11.7288,11.7557,11.3021,11.4163,277303.58685143,0
+EXPO.US,D,20130416,000000,11.5453,11.6098,11.3973,11.5571,182319.15839151,0
+EXPO.US,D,20130417,000000,11.4867,11.5661,11.3001,11.3468,158979.11404088,0
+EXPO.US,D,20130418,000000,11.8042,11.9204,11.4113,11.6425,541316.9308698,0
+EXPO.US,D,20130419,000000,11.6237,11.8281,11.6237,11.6733,326658.8533178,0
+EXPO.US,D,20130422,000000,11.5056,11.8668,11.5056,11.7358,441365.03484605,0
+EXPO.US,D,20130423,000000,11.7735,11.8172,11.7497,11.8042,391609.7512148,0
+EXPO.US,D,20130424,000000,11.6872,11.8172,11.6872,11.7835,291986.33276221,0
+EXPO.US,D,20130425,000000,11.8311,11.8728,11.7557,11.7785,258475.57490461,0
+EXPO.US,D,20130426,000000,11.7735,11.8072,11.7358,11.7655,303676.50693575,0
+EXPO.US,D,20130429,000000,11.841,11.8916,11.838,11.8767,175232.70821374,0
+EXPO.US,D,20130430,000000,11.8976,11.9026,11.7785,11.8112,418548.94244942,0
+EXPO.US,D,20130501,000000,11.7477,11.8976,11.6207,11.6634,422065.46614065,0
+EXPO.US,D,20130502,000000,11.7288,11.8648,11.716,11.7904,177593.51480644,0
+EXPO.US,D,20130503,000000,11.8976,12.1466,11.8708,12.0515,183395.27509702,0
+EXPO.US,D,20130506,000000,12.0355,12.0762,11.8936,11.9115,77004.815638612,0
+EXPO.US,D,20130507,000000,11.841,11.9681,11.7358,11.9511,112777.63529759,0
+EXPO.US,D,20130508,000000,11.9433,12.0395,11.7994,11.9184,185386.2925222,0
+EXPO.US,D,20130509,000000,11.8847,12.0415,11.843,11.9611,114597.36073781,0
+EXPO.US,D,20130510,000000,11.975,12.0365,11.9184,12.0245,68611.508375584,0
+EXPO.US,D,20130513,000000,11.9423,12.0265,11.8896,12.0108,82049.868395632,0
+EXPO.US,D,20130514,000000,12.0028,12.2033,12.0028,12.1843,134956.92455014,0
+EXPO.US,D,20130515,000000,12.1189,12.243,12.0742,12.2241,85357.818905178,0
+EXPO.US,D,20130516,000000,12.1536,12.3134,12.1259,12.2211,94823.212474072,0
+EXPO.US,D,20130517,000000,12.2509,12.3997,12.1596,12.3571,165145.62549943,0
+EXPO.US,D,20130520,000000,12.2777,12.361,12.2539,12.3223,107168.32659011,0
+EXPO.US,D,20130521,000000,12.2866,12.3899,12.2817,12.3829,101047.15712758,0
+EXPO.US,D,20130522,000000,12.3571,12.7174,12.3571,12.4693,161010.43546253,0
+EXPO.US,D,20130523,000000,12.4374,12.5913,12.2896,12.5725,237259.55116748,0
+EXPO.US,D,20130524,000000,12.5437,12.6528,12.4404,12.5377,96347.711140213,0
+EXPO.US,D,20130528,000000,12.6617,12.9565,12.4544,12.9456,163479.05524577,0
+EXPO.US,D,20130529,000000,12.8414,12.8414,12.5625,12.5873,127461.38880829,0
+EXPO.US,D,20130530,000000,12.5953,12.6161,12.4752,12.5377,107716.46094198,0
+EXPO.US,D,20130531,000000,12.4444,12.636,12.4444,12.5526,236753.73601189,0
+EXPO.US,D,20130603,000000,12.5933,12.897,12.4891,12.8821,285669.68891684,0
+EXPO.US,D,20130604,000000,12.8563,12.8782,12.7034,12.8116,178610.18311718,0
+EXPO.US,D,20130605,000000,12.8395,12.8395,12.641,12.7521,130519.45453977,0
+EXPO.US,D,20130606,000000,12.7264,12.8087,12.5953,12.7661,181198.70728989,0
+EXPO.US,D,20130607,000000,12.8652,13.1173,12.8087,12.9139,159904.09075966,0
+EXPO.US,D,20130610,000000,13.0736,13.1242,12.7988,13.0429,109820.32955725,0
+EXPO.US,D,20130611,000000,12.9565,13.1431,12.8225,13.0498,61951.272960384,0
+EXPO.US,D,20130612,000000,13.0329,13.0329,12.8395,12.8652,139353.08296413,0
+EXPO.US,D,20130613,000000,12.8087,13.1768,12.5883,13.1768,177477.64081662,0
+EXPO.US,D,20130614,000000,13.0895,13.2265,12.9119,13.0081,89128.257774116,0
+EXPO.US,D,20130617,000000,13.0081,13.0081,12.7351,12.891,234813.09858229,0
+EXPO.US,D,20130618,000000,12.8712,13.163,12.8285,13.1431,99380.586873912,0
+EXPO.US,D,20130619,000000,13.1034,13.1729,12.8999,12.9824,122336.73565825,0
+EXPO.US,D,20130620,000000,12.8592,12.9516,12.7331,12.8484,165060.98710687,0
+EXPO.US,D,20130621,000000,12.8672,13.3237,12.8335,13.2762,372354.51690551,0
+EXPO.US,D,20130624,000000,13.1838,13.432,13.0846,13.2702,174433.6814839,0
+EXPO.US,D,20130625,000000,13.42,13.42,13.1352,13.2384,160120.72474064,0
+EXPO.US,D,20130626,000000,13.2979,13.2979,13.0289,13.0538,128512.31551601,0
+EXPO.US,D,20130627,000000,13.1034,13.2879,13.1034,13.2562,128019.59915927,0
+EXPO.US,D,20130628,000000,13.2245,13.3773,13.1828,13.284,570424.47711402,0
+EXPO.US,D,20130701,000000,13.3139,13.6373,13.2879,13.4507,166669.11656566,0
+EXPO.US,D,20130702,000000,13.4061,13.4924,13.3079,13.4865,122641.03083154,0
+EXPO.US,D,20130703,000000,13.5004,13.6592,13.4905,13.6403,50929.137528179,0
+EXPO.US,D,20130705,000000,13.8061,14.0075,13.6453,13.9698,96634.877114999,0
+EXPO.US,D,20130708,000000,14.0225,14.4006,14.0225,14.3916,164882.64192252,0
+EXPO.US,D,20130709,000000,14.3509,14.9057,14.2249,14.8501,355940.71434672,0
+EXPO.US,D,20130710,000000,14.8303,14.9722,14.612,14.8303,153687.19930553,0
+EXPO.US,D,20130711,000000,14.8878,15.0982,14.8878,14.9741,129257.93945053,0
+EXPO.US,D,20130712,000000,14.9424,15.0982,14.88,14.9584,182599.27116692,0
+EXPO.US,D,20130715,000000,15.1032,15.1052,14.857,14.9871,165646.40265546,0
+EXPO.US,D,20130716,000000,14.9801,14.9801,14.7648,14.7956,112158.9689519,0
+EXPO.US,D,20130717,000000,14.8849,14.9514,14.5822,14.6219,116672.00895564,0
+EXPO.US,D,20130718,000000,14.6357,14.7271,14.59,14.6734,199741.56846175,0
+EXPO.US,D,20130719,000000,14.6527,14.6964,14.59,14.6337,135217.89292723,0
+EXPO.US,D,20130722,000000,14.5763,14.6616,14.5137,14.5852,77204.320421094,0
+EXPO.US,D,20130723,000000,14.591,14.6457,14.3281,14.4253,201227.77833124,0
+EXPO.US,D,20130724,000000,14.7747,14.7747,14.2169,14.3479,286342.76565774,0
+EXPO.US,D,20130725,000000,14.3728,15.3285,14.2895,15.3017,190685.26045692,0
+EXPO.US,D,20130726,000000,15.1211,15.1291,14.7351,15.0318,150847.78275485,0
+EXPO.US,D,20130729,000000,15.0427,15.1806,14.9167,14.9643,132809.72913867,0
+EXPO.US,D,20130730,000000,14.9771,15.0427,14.876,14.9891,145367.44683605,0
+EXPO.US,D,20130731,000000,15.0565,15.0565,14.8393,14.857,147351.41106185,0
+EXPO.US,D,20130801,000000,14.9971,15.0517,14.9057,15.0338,95275.624834347,0
+EXPO.US,D,20130802,000000,14.9444,14.9444,14.8363,14.9424,79980.258177353,0
+EXPO.US,D,20130805,000000,14.882,15.2242,14.599,14.9057,224603.08867878,0
+EXPO.US,D,20130806,000000,14.8303,15.1311,14.7698,14.9057,86287.833623518,0
+EXPO.US,D,20130807,000000,15.1518,15.1658,14.8333,14.9207,86754.352382556,0
+EXPO.US,D,20130808,000000,14.9702,15.0457,14.865,15.008,90387.757663525,0
+EXPO.US,D,20130809,000000,14.9344,15.1568,14.8501,15.1032,72712.440015502,0
+EXPO.US,D,20130812,000000,15.0943,15.1568,14.9097,15.1458,83106.840702824,0
+EXPO.US,D,20130813,000000,15.1618,15.1658,15.0158,15.1518,49549.733249298,0
+EXPO.US,D,20130814,000000,15.0814,15.2174,15.0497,15.1855,89618.95893103,0
+EXPO.US,D,20130815,000000,14.9971,15.0894,14.9325,15.0129,186571.23001817,0
+EXPO.US,D,20130816,000000,14.9305,15.0705,14.9305,15.0477,90347.453667064,0
+EXPO.US,D,20130819,000000,14.9444,15.1171,14.882,14.9057,56435.67104468,0
+EXPO.US,D,20130820,000000,14.8977,15.1855,14.8452,15.1241,49249.468475663,0
+EXPO.US,D,20130821,000000,15.0377,15.1678,14.8005,14.8263,68405.957993632,0
+EXPO.US,D,20130822,000000,14.878,14.9643,14.1266,14.869,154144.64966537,0
+EXPO.US,D,20130823,000000,14.857,14.9831,14.7836,14.9741,70280.093829074,0
+EXPO.US,D,20130826,000000,14.9494,15.1291,14.7986,14.9275,82397.490365109,0
+EXPO.US,D,20130827,000000,14.7559,15.0784,14.4542,14.5743,144768.9324886,0
+EXPO.US,D,20130828,000000,14.609,14.871,14.609,14.7152,86592.128796799,0
+EXPO.US,D,20130829,000000,14.876,15.0357,14.6734,14.9464,119851.99427643,0
+EXPO.US,D,20130830,000000,14.9544,14.9544,14.619,14.6337,215614.28986804,0
+EXPO.US,D,20130903,000000,14.8243,14.9584,14.5336,14.7628,121926.64249426,0
+EXPO.US,D,20130904,000000,14.7191,14.8422,14.5872,14.7747,122261.16566488,0
+EXPO.US,D,20130905,000000,14.7409,14.7896,14.616,14.6824,155586.52513876,0
+EXPO.US,D,20130906,000000,14.6983,15.0457,14.6437,14.8531,126599.89088392,0
+EXPO.US,D,20130909,000000,14.9722,15.2095,14.867,15.1935,94695.247285307,0
+EXPO.US,D,20130910,000000,15.2362,15.397,15.0982,15.3653,102852.77616904,0
+EXPO.US,D,20130911,000000,15.4238,15.5925,15.1845,15.5092,83842.38863824,0
+EXPO.US,D,20130912,000000,15.5259,15.5529,15.4108,15.4456,72091.758470001,0
+EXPO.US,D,20130913,000000,15.523,15.7235,15.4178,15.7146,90655.779239991,0
+EXPO.US,D,20130916,000000,15.9091,16.1434,15.3266,15.3563,175917.87615357,0
+EXPO.US,D,20130917,000000,15.3583,15.5172,15.2679,15.3206,241370.55880652,0
+EXPO.US,D,20130918,000000,15.3156,15.4862,15.0982,15.4715,187154.63036694,0
+EXPO.US,D,20130919,000000,15.4675,15.5766,15.3563,15.5548,133877.7850449,0
+EXPO.US,D,20130920,000000,15.5289,15.7255,15.4655,15.6789,432815.54959674,0
+EXPO.US,D,20130923,000000,15.778,16.1701,15.7255,16.0927,132033.87720681,0
+EXPO.US,D,20130924,000000,16.062,16.3547,15.926,16.0302,123878.36352289,0
+EXPO.US,D,20130925,000000,16.0977,16.2148,15.9379,15.9766,162057.3317706,0
+EXPO.US,D,20130926,000000,16.2178,16.2178,15.926,16.1007,86576.007198216,0
+EXPO.US,D,20130927,000000,15.9766,16.2178,15.9071,16.0907,75139.748202373,0
+EXPO.US,D,20130930,000000,15.9627,16.2495,15.8129,16.1801,156700.93064092,0
+EXPO.US,D,20131001,000000,16.1641,16.3209,15.9666,16.1125,168464.659608,0
+EXPO.US,D,20131002,000000,16.046,16.1027,15.8347,15.8644,73841.959516325,0
+EXPO.US,D,20131003,000000,15.793,15.793,15.4715,15.5529,67047.713312892,0
+EXPO.US,D,20131004,000000,15.5896,15.8564,15.4515,15.7314,47514.381428012,0
+EXPO.US,D,20131007,000000,15.653,15.7206,15.4655,15.4912,76871.812450289,0
+EXPO.US,D,20131008,000000,15.5389,15.6719,15.3394,15.3901,84355.256993208,0
+EXPO.US,D,20131009,000000,15.6063,15.7603,15.398,15.5112,105665.99512203,0
+EXPO.US,D,20131010,000000,15.6997,16.1174,15.2719,16.046,70153.136240222,0
+EXPO.US,D,20131011,000000,16.0352,16.4728,16.0213,16.4708,78014.430749962,0
+EXPO.US,D,20131014,000000,16.3527,16.6266,16.313,16.4906,108778.47124874,0
+EXPO.US,D,20131015,000000,16.4996,16.5353,16.2108,16.2545,115644.25704589,0
+EXPO.US,D,20131016,000000,16.2981,16.4122,16.1424,16.316,188128.97948138,0
+EXPO.US,D,20131017,000000,16.3508,16.8966,16.318,16.8917,220224.05946328,0
+EXPO.US,D,20131018,000000,17.0663,17.3401,16.9819,17.1943,324568.08350138,0
+EXPO.US,D,20131021,000000,17.1328,17.8086,17.1328,17.5109,245980.32840176,0
+EXPO.US,D,20131022,000000,17.5596,17.8444,17.5169,17.7739,131870.64602113,0
+EXPO.US,D,20131023,000000,17.8395,17.9179,17.6806,17.8414,116771.76134688,0
+EXPO.US,D,20131024,000000,17.8395,18.1302,17.8395,18.0687,54171.594043477,0
+EXPO.US,D,20131025,000000,18.1252,18.1252,17.8493,17.9297,75033.950211663,0
+EXPO.US,D,20131028,000000,17.9059,17.9059,17.6698,17.8225,123433.00436199,0
+EXPO.US,D,20131029,000000,17.7918,17.7918,17.629,17.6717,90579.201646715,0
+EXPO.US,D,20131030,000000,17.6945,17.7918,17.2043,17.2251,127872.48957219,0
+EXPO.US,D,20131031,000000,17.1973,17.2897,17.0266,17.0296,257443.79259521,0
+EXPO.US,D,20131101,000000,16.8936,17.0444,16.7825,16.827,235766.28809861,0
+EXPO.US,D,20131104,000000,16.855,16.9244,16.7556,16.8569,254419.98526072,0
+EXPO.US,D,20131105,000000,16.6555,16.9244,16.6058,16.8222,94035.269343256,0
+EXPO.US,D,20131106,000000,16.7428,16.969,16.7409,16.8173,103899.67247712,0
+EXPO.US,D,20131107,000000,16.831,16.831,16.4351,16.5095,106564.77424311,0
+EXPO.US,D,20131108,000000,16.5254,17.0266,16.5254,16.829,106564.77424311,0
+EXPO.US,D,20131111,000000,16.829,16.9333,16.5899,16.7556,473910.5119884,0
+EXPO.US,D,20131112,000000,16.7526,16.8737,16.3904,16.7259,235646.38370913,0
+EXPO.US,D,20131113,000000,16.6375,16.7806,16.3885,16.7556,701186.76323248,0
+EXPO.US,D,20131114,000000,16.706,16.8599,16.5721,16.6862,74601.689849617,0
+EXPO.US,D,20131115,000000,16.6575,17.0057,16.5572,16.9591,196692.57112947,0
+EXPO.US,D,20131118,000000,16.9393,17.1874,16.833,16.8897,109673.21997018,0
+EXPO.US,D,20131119,000000,16.847,16.9611,16.6654,16.7716,130537.59133818,0
+EXPO.US,D,20131120,000000,16.8777,16.8777,16.6742,16.8033,116329.42498572,0
+EXPO.US,D,20131121,000000,16.845,17.1427,16.6048,17.1378,292600.96870824,0
+EXPO.US,D,20131122,000000,17.1943,17.3631,16.9264,17.2946,198476.02297287,0
+EXPO.US,D,20131125,000000,17.3134,17.3788,17.2697,17.3254,212236.8149646,0
+EXPO.US,D,20131126,000000,17.3471,17.499,17.3471,17.4365,181684.37044725,0
+EXPO.US,D,20131127,000000,17.3741,17.7729,17.3741,17.7442,155981.50430408,0
+EXPO.US,D,20131129,000000,17.9179,17.9179,17.4583,17.4583,104420.60163137,0
+EXPO.US,D,20131202,000000,17.5417,17.6786,17.1874,17.2985,176366.2581142,0
+EXPO.US,D,20131203,000000,17.229,17.4195,17.1527,17.3491,1059554.7857661,0
+EXPO.US,D,20131204,000000,17.3421,17.5953,17.1606,17.3908,277914.19239781,0
+EXPO.US,D,20131205,000000,17.3691,17.5496,17.3124,17.499,179699.39862153,0
+EXPO.US,D,20131206,000000,17.6826,17.8979,17.6588,17.7789,160421.99711418,0
+EXPO.US,D,20131209,000000,17.8146,17.8434,17.3005,17.4176,221569.20534517,0
+EXPO.US,D,20131210,000000,17.4195,17.5754,17.102,17.4712,251712.56429844,0
+EXPO.US,D,20131211,000000,17.5367,17.5367,16.8797,17.0385,265450.18149221,0
+EXPO.US,D,20131212,000000,17.0018,17.24,16.9383,17.0663,183012.38713065,0
+EXPO.US,D,20131213,000000,17.1467,17.1854,16.9234,17.0385,199406.0376912,0
+EXPO.US,D,20131216,000000,17.0603,17.1278,16.9383,17.0326,241952.95155538,0
+EXPO.US,D,20131217,000000,17.0316,17.0316,16.8658,16.9214,176265.49812305,0
+EXPO.US,D,20131218,000000,16.9532,17.3024,16.8173,17.2926,174154.5763084,0
+EXPO.US,D,20131219,000000,17.2201,17.4108,17.1209,17.1228,115215.01948358,0
+EXPO.US,D,20131220,000000,17.2043,17.9406,17.2013,17.8563,506682.69911085,0
+EXPO.US,D,20131223,000000,17.8802,18.019,17.7858,17.9596,153328.49373704,0
+EXPO.US,D,20131224,000000,17.9287,18.021,17.8473,17.9239,53205.305728321,0
+EXPO.US,D,20131226,000000,17.9566,17.9566,17.7153,17.8086,63812.309996976,0
+EXPO.US,D,20131227,000000,17.8702,17.8702,17.6608,17.6915,66467.335763852,0
+EXPO.US,D,20131230,000000,17.6281,17.767,17.5606,17.6012,74894.901423872,0
+EXPO.US,D,20131231,000000,17.632,17.7045,17.4345,17.4365,119578.9347004,0
+EXPO.US,D,20140102,000000,17.4563,17.4563,17.0326,17.246,161901.15378431,0
+EXPO.US,D,20140103,000000,17.2985,17.5556,17.1874,17.4612,174614.04186805,0
+EXPO.US,D,20140106,000000,17.493,17.5417,17.1993,17.3274,249050.48533219,0
+EXPO.US,D,20140107,000000,17.3741,17.5774,17.2092,17.246,133388.09148789,0
+EXPO.US,D,20140108,000000,17.2985,17.2985,16.7319,17.0216,252589.17622147,0
+EXPO.US,D,20140109,000000,17.0753,17.0753,16.7179,17.0464,147123.69348185,0
+EXPO.US,D,20140110,000000,17.0643,17.113,16.853,17.0811,102372.15101124,0
+EXPO.US,D,20140113,000000,16.9641,17.0038,16.7863,16.9006,184784.75537502,0
+EXPO.US,D,20140114,000000,16.968,17.4215,16.7626,17.1308,128508.28511636,0
+EXPO.US,D,20140115,000000,17.2132,17.3044,17.0981,17.2023,114200.36637266,0
+EXPO.US,D,20140116,000000,17.2092,17.3254,17.0534,17.2618,90392.795663083,0
+EXPO.US,D,20140117,000000,17.1973,17.2638,16.9343,16.9432,85530.118490049,0
+EXPO.US,D,20140121,000000,17.0484,17.233,16.9214,17.1824,81979.336401824,0
+EXPO.US,D,20140122,000000,17.1467,17.3372,17.105,17.1685,78877.943874142,0
+EXPO.US,D,20140123,000000,17.1368,17.4543,17.0366,17.4305,161746.99099785,0
+EXPO.US,D,20140124,000000,17.3908,17.3908,16.6306,16.9134,214693.3435489,0
+EXPO.US,D,20140127,000000,16.8767,16.9869,16.5214,16.5214,105915.87990009,0
+EXPO.US,D,20140128,000000,16.5413,16.6365,16.2932,16.587,158991.20523982,0
+EXPO.US,D,20140129,000000,16.6535,16.6535,16.0739,16.3368,193653.6497963,0
+EXPO.US,D,20140130,000000,16.4361,17.0713,16.2822,16.8658,214485.77796713,0
+EXPO.US,D,20140131,000000,16.5234,16.7169,16.1314,16.2962,193653.6497963,0
+EXPO.US,D,20140203,000000,16.3021,16.4024,15.6887,15.8843,250320.06122071,0
+EXPO.US,D,20140204,000000,15.919,15.9627,15.6997,15.7682,175264.9514109,0
+EXPO.US,D,20140205,000000,15.5489,15.8506,15.3593,15.4188,182696.00075842,0
+EXPO.US,D,20140206,000000,15.6679,16.0767,14.8283,15.7731,482754.21641188,0
+EXPO.US,D,20140207,000000,15.8584,16.0699,15.6828,15.9756,290818.52446476,0
+EXPO.US,D,20140210,000000,15.9151,16.0987,15.7731,16.0272,210377.79312783,0
+EXPO.US,D,20140211,000000,16.3924,16.3924,15.8535,15.9666,106588.95664099,0
+EXPO.US,D,20140212,000000,15.9379,16.192,15.8823,15.9379,143413.7106076,0
+EXPO.US,D,20140213,000000,16.0013,16.2317,15.8317,16.187,109665.15917088,0
+EXPO.US,D,20140214,000000,16.1691,16.1691,15.8555,16.0817,196197.83957289,0
+EXPO.US,D,20140218,000000,16.1691,16.5026,16.0787,16.4142,134267.72621065,0
+EXPO.US,D,20140219,000000,16.4619,16.4649,16.0163,16.1047,251998.72267332,0
+EXPO.US,D,20140220,000000,16.044,16.4669,15.926,16.3309,116108.7606051,0
+EXPO.US,D,20140221,000000,16.2714,16.3368,16.1641,16.2802,258591.44889444,0
+EXPO.US,D,20140224,000000,16.2753,16.4509,16.1731,16.2088,205684.39273993,0
+EXPO.US,D,20140225,000000,16.2375,16.3249,15.9666,16.0033,108774.44084909,0
+EXPO.US,D,20140226,000000,16.06,16.2802,15.9359,16.0252,129635.78941736,0
+EXPO.US,D,20140227,000000,15.9309,16.0927,15.8892,15.9806,211420.65903626,0
+EXPO.US,D,20140228,000000,15.92,16.1224,15.6877,16.0767,240675.31486756,0
+EXPO.US,D,20140303,000000,15.9468,16.2605,15.778,16.2158,220456.81504284,0
+EXPO.US,D,20140304,000000,16.4579,17.246,16.3001,17.0663,420226.5963021,0
+EXPO.US,D,20140305,000000,17.0941,17.0941,16.6654,16.8023,291766.6759815,0
+EXPO.US,D,20140306,000000,16.974,17.2926,16.7536,17.1705,235377.35453275,0
+EXPO.US,D,20140307,000000,17.2867,17.3968,16.9224,17.1993,227498.93082451,0
+EXPO.US,D,20140310,000000,17.1527,17.2995,16.7079,17.0981,177336.576829,0
+EXPO.US,D,20140311,000000,16.8917,17.1407,16.7089,17.0316,174731.93105771,0
+EXPO.US,D,20140312,000000,16.9393,17.0256,16.7526,16.8113,139187.83657865,0
+EXPO.US,D,20140313,000000,16.9224,16.9224,16.4539,16.7428,189883.21092735,0
+EXPO.US,D,20140314,000000,16.7259,17.0137,16.5036,16.9254,161758.07459688,0
+EXPO.US,D,20140317,000000,16.9403,17.246,16.8996,17.0981,101820.99385964,0
+EXPO.US,D,20140318,000000,17.0504,17.2965,17.0137,17.0941,243237.64144258,0
+EXPO.US,D,20140319,000000,17.1527,17.1527,16.7815,16.9254,73768.404722783,0
+EXPO.US,D,20140320,000000,16.8628,17.0137,16.7259,16.8569,85262.096913583,0
+EXPO.US,D,20140321,000000,17.0187,17.3641,16.837,17.0434,358304.54373916,0
+EXPO.US,D,20140324,000000,17.0167,17.1636,16.7129,16.9323,160804.88508056,0
+EXPO.US,D,20140325,000000,17.0891,17.1894,16.8053,16.9859,121977.02248983,0
+EXPO.US,D,20140326,000000,17.1467,17.3005,16.5244,16.585,166068.58701839,0
+EXPO.US,D,20140327,000000,16.6575,16.855,16.4044,16.83,181714.59844459,0
+EXPO.US,D,20140328,000000,16.7666,16.977,16.6455,16.7031,148367.07177267,0
+EXPO.US,D,20140331,000000,16.831,17.0584,16.7329,16.9939,189054.96380007,0
+EXPO.US,D,20140401,000000,16.9909,17.3044,16.9432,17.1913,229117.13628242,0
+EXPO.US,D,20140402,000000,17.2549,17.2737,17.0057,17.229,111233.99223313,0
+EXPO.US,D,20140403,000000,17.2181,17.3044,16.9303,17.112,101935.86024955,0
+EXPO.US,D,20140404,000000,17.105,17.1368,16.3775,16.4509,314905.20034983,0
+EXPO.US,D,20140407,000000,16.5036,16.5056,16.1394,16.2862,289449.19618498,0
+EXPO.US,D,20140408,000000,16.3557,16.6187,16.1958,16.4649,415923.13707997,0
+EXPO.US,D,20140409,000000,16.585,16.585,16.2415,16.5264,348454.24700406,0
+EXPO.US,D,20140410,000000,16.4649,16.5542,15.9925,16.0777,224126.49392063,0
+EXPO.US,D,20140411,000000,15.9051,16.1474,15.7176,15.8853,228020.86757869,0
+EXPO.US,D,20140414,000000,15.9766,16.1414,15.8446,15.9151,164499.75395615,0
+EXPO.US,D,20140415,000000,15.8764,16.1077,15.7086,16.0193,155534.12994337,0
+EXPO.US,D,20140416,000000,16.064,16.5175,16.0342,16.3755,164996.50071252,0
+EXPO.US,D,20140417,000000,16.3755,16.6345,16.3626,16.5323,104530.43002173,0
+EXPO.US,D,20140421,000000,16.5413,16.5889,16.3825,16.5413,101982.20984547,0
+EXPO.US,D,20140422,000000,16.2287,16.7526,15.5052,16.4986,130400.55775022,0
+EXPO.US,D,20140423,000000,16.3805,16.7109,16.318,16.3924,163500.21484391,0
+EXPO.US,D,20140424,000000,16.5939,16.5939,15.6352,16.0053,302490.56183989,0
+EXPO.US,D,20140425,000000,15.8426,15.9706,15.6897,15.8387,202932.63738155,0
+EXPO.US,D,20140428,000000,15.8535,16.038,15.5886,15.8247,188510.85984785,0
+EXPO.US,D,20140429,000000,15.8516,15.9548,15.6382,15.656,157105.98580535,0
+EXPO.US,D,20140430,000000,15.6867,15.9656,15.398,15.9428,198092.12740658,0
+EXPO.US,D,20140501,000000,15.8981,15.8981,15.3721,15.652,280797.94334461,0
+EXPO.US,D,20140502,000000,15.7166,16.189,15.6283,15.9994,232379.74479596,0
+EXPO.US,D,20140505,000000,15.924,16.0739,15.7642,15.9548,187050.84757605,0
+EXPO.US,D,20140506,000000,15.8347,16.0282,15.6897,15.7017,306926.01665044,0
+EXPO.US,D,20140507,000000,15.7374,15.8555,15.4764,15.7463,152687.66019329,0
+EXPO.US,D,20140508,000000,15.8456,16.047,15.5489,15.6352,157747.826949,0
+EXPO.US,D,20140509,000000,15.5459,15.9587,15.4774,15.9548,247316.40588444,0
+EXPO.US,D,20140512,000000,15.9171,16.3735,15.8734,16.1938,297814.29065049,0
+EXPO.US,D,20140513,000000,16.2247,16.2247,15.778,15.8109,257929.45575257,0
+EXPO.US,D,20140514,000000,15.7711,15.783,15.1538,15.2322,260030.3015681,0
+EXPO.US,D,20140515,000000,15.1091,15.1767,14.6734,15.1052,190137.12610506,0
+EXPO.US,D,20140516,000000,15.001,15.5082,14.9702,15.395,214867.6583336,0
+EXPO.US,D,20140519,000000,15.3057,15.5389,15.3057,15.4198,139203.95817722,0
+EXPO.US,D,20140520,000000,15.4258,15.4495,15.1518,15.3701,318722.99641461,0
+EXPO.US,D,20140521,000000,15.4585,15.6123,15.2134,15.5289,261962.87819842,0
+EXPO.US,D,20140522,000000,15.522,15.6917,15.3096,15.5686,189396.54017008,0
+EXPO.US,D,20140523,000000,15.6183,15.7443,15.5082,15.6789,127835.20837546,0
+EXPO.US,D,20140527,000000,15.6729,16.0153,15.6729,15.9656,124879.91783495,0
+EXPO.US,D,20140528,000000,16.0043,16.0043,15.666,15.8892,161291.55583784,0
+EXPO.US,D,20140529,000000,15.921,15.9696,15.8535,15.9359,144061.59735071,0
+EXPO.US,D,20140530,000000,16.0113,16.1354,15.9171,16.0133,276699.0269045,0
+EXPO.US,D,20140602,000000,16.0757,16.1651,16.0023,16.0757,242766.08468398,0
+EXPO.US,D,20140603,000000,16.0757,16.2753,15.924,16.1145,230592.2625529,0
+EXPO.US,D,20140604,000000,16.1057,16.2525,16.0153,16.0729,193000.72505362,0
+EXPO.US,D,20140605,000000,16.1542,16.6266,15.9646,16.5988,188431.25945484,0
+EXPO.US,D,20140606,000000,16.7219,16.8093,16.4529,16.577,228351.36034967,0
+EXPO.US,D,20140609,000000,16.5095,16.7476,16.3984,16.7259,190098.83730842,0
+EXPO.US,D,20140610,000000,16.6187,16.7309,16.5234,16.6207,125872.4037478,0
+EXPO.US,D,20140611,000000,16.4877,16.6227,16.4461,16.5889,316407.53181792,0
+EXPO.US,D,20140612,000000,16.6762,16.6762,16.5393,16.587,228162.93916621,0
+EXPO.US,D,20140613,000000,16.6762,16.6762,16.4828,16.575,311484.39865019,0
+EXPO.US,D,20140616,000000,16.587,16.6118,16.4966,16.587,281596.97007444,0
+EXPO.US,D,20140617,000000,16.5353,16.837,16.5353,16.6098,276196.23454865,0
+EXPO.US,D,20140618,000000,16.6693,16.7299,16.5433,16.7031,151600.45988876,0
+EXPO.US,D,20140619,000000,16.7219,16.7359,16.5641,16.6098,152344.06862347,0
+EXPO.US,D,20140620,000000,16.7189,16.7219,16.587,16.6048,369822.41832783,0
+EXPO.US,D,20140623,000000,16.587,16.7456,16.4728,16.7031,305184.88400331,0
+EXPO.US,D,20140624,000000,16.6028,16.851,16.577,16.6098,220474.95184125,0
+EXPO.US,D,20140625,000000,16.5036,16.6575,16.5036,16.6118,146787.15511139,0
+EXPO.US,D,20140626,000000,16.6673,16.6673,16.4996,16.6207,199499.74448297,0
+EXPO.US,D,20140627,000000,16.587,16.7409,16.587,16.6762,490190.30375897,0
+EXPO.US,D,20140630,000000,16.6673,16.8917,16.5453,16.839,341428.25282098,0
+EXPO.US,D,20140701,000000,16.8767,17.3362,16.8767,17.1447,207464.82178361,0
+EXPO.US,D,20140702,000000,17.1487,17.1487,16.8837,16.9085,95511.403213645,0
+EXPO.US,D,20140703,000000,16.9819,17.0474,16.9085,16.9949,101139.85631944,0
+EXPO.US,D,20140707,000000,16.9264,16.97,16.7496,16.8727,203336.68494608,0
+EXPO.US,D,20140708,000000,16.8143,16.9343,16.7963,16.8767,268310.75764104,0
+EXPO.US,D,20140709,000000,16.9105,16.9105,16.7883,16.8232,168900.9503697,0
+EXPO.US,D,20140710,000000,16.8143,16.8917,16.6902,16.8143,307250.46382194,0
+EXPO.US,D,20140711,000000,16.8143,16.843,16.7219,16.8143,235506.32732143,0
+EXPO.US,D,20140714,000000,16.975,17.0018,16.8053,16.8163,121910.52089568,0
+EXPO.US,D,20140715,000000,16.8113,16.9055,16.7706,16.8192,360468.86834912,0
+EXPO.US,D,20140716,000000,16.9184,16.9184,16.7219,16.8143,223834.28994629,0
+EXPO.US,D,20140717,000000,16.6882,16.837,16.4182,16.4321,230427.01616741,0
+EXPO.US,D,20140718,000000,16.3835,16.7021,16.2208,16.6654,191721.07316598,0
+EXPO.US,D,20140721,000000,16.6118,16.6118,16.3249,16.4162,82201.008382361,0
+EXPO.US,D,20140722,000000,16.3815,16.6882,16.1938,16.6345,214485.77796713,0
+EXPO.US,D,20140723,000000,16.6555,17.5109,16.1988,17.4573,222140.514495,0
+EXPO.US,D,20140724,000000,17.3294,17.6409,17.11,17.1675,288030.49550955,0
+EXPO.US,D,20140725,000000,17.113,17.2618,16.8707,16.9998,216787.13616506,0
+EXPO.US,D,20140728,000000,16.9512,16.9512,16.6982,16.8707,106609.10863921,0
+EXPO.US,D,20140729,000000,16.828,16.9055,16.5076,16.7279,137113.18836081,0
+EXPO.US,D,20140730,000000,16.8113,16.8579,16.587,16.7109,158228.45210679,0
+EXPO.US,D,20140731,000000,16.4926,16.5681,16.1145,16.1494,181485.87326468,0
+EXPO.US,D,20140801,000000,16.192,16.3567,15.9091,16.047,156352.30107152,0
+EXPO.US,D,20140804,000000,16.1631,16.3239,15.8724,16.2545,174589.85947017,0
+EXPO.US,D,20140805,000000,16.1542,16.3567,16.052,16.3051,94840.341672567,0
+EXPO.US,D,20140806,000000,16.3319,16.5393,16.2644,16.3249,109230.88360901,0
+EXPO.US,D,20140807,000000,16.314,16.4351,16.187,16.3418,136874.38718177,0
+EXPO.US,D,20140808,000000,16.2525,16.5929,16.2228,16.5175,138777.74341465,0
+EXPO.US,D,20140811,000000,16.5889,16.7149,16.4728,16.5076,122959.43240358,0
+EXPO.US,D,20140812,000000,16.4132,16.6217,16.2247,16.3676,173479.48436767,0
+EXPO.US,D,20140813,000000,16.3716,16.6187,16.3071,16.5701,92973.259036506,0
+EXPO.US,D,20140814,000000,16.1057,16.6118,16.1057,16.5552,54965.58277376,0
+EXPO.US,D,20140815,000000,16.7129,16.7129,16.3031,16.4946,247709.36984994,0
+EXPO.US,D,20140818,000000,16.6742,16.9621,16.6375,16.8232,159862.77916328,0
+EXPO.US,D,20140819,000000,16.8897,16.9303,16.7359,16.7983,72663.067619838,0
+EXPO.US,D,20140820,000000,16.6762,16.8163,16.4857,16.6455,126493.0852933,0
+EXPO.US,D,20140821,000000,16.6654,16.7616,16.4083,16.6972,106782.41582399,0
+EXPO.US,D,20140822,000000,16.6008,16.9006,16.6008,16.8143,144110.96974638,0
+EXPO.US,D,20140825,000000,16.9452,16.9452,16.6118,16.6722,90791.805228047,0
+EXPO.US,D,20140826,000000,16.6345,16.8817,16.5651,16.6048,210591.40430908,0
+EXPO.US,D,20140827,000000,16.6405,16.6862,16.4499,16.6028,101126.75752059,0
+EXPO.US,D,20140828,000000,16.4659,16.6187,16.4499,16.4728,77821.97916686,0
+EXPO.US,D,20140829,000000,16.4489,16.6405,16.2605,16.6008,128924.42387982,0
+EXPO.US,D,20140902,000000,16.5929,16.8003,16.4828,16.7379,223408.0751837,0
+EXPO.US,D,20140903,000000,16.8599,17.244,16.7409,17.237,406223.9803316,0
+EXPO.US,D,20140904,000000,17.3084,17.3084,16.976,17.0276,122553.36963923,0
+EXPO.US,D,20140905,000000,16.9512,17.2013,16.9065,17.0811,79687.046603098,0
+EXPO.US,D,20140908,000000,17.1765,17.1834,16.8707,17.1527,145503.47282411,0
+EXPO.US,D,20140909,000000,17.1765,17.1765,16.8797,16.8986,193102.49264468,0
+EXPO.US,D,20140910,000000,17.0326,17.1586,16.8123,17.0773,128924.42387982,0
+EXPO.US,D,20140911,000000,16.9303,17.2638,16.9303,17.2559,115302.68067587,0
+EXPO.US,D,20140912,000000,17.3234,17.4068,16.9432,17.0961,170736.79740849,0
+EXPO.US,D,20140915,000000,17.0484,17.1626,16.9432,17.0484,126185.76732029,0
+EXPO.US,D,20140916,000000,17.0623,17.1427,16.9472,17.0603,107444.40896587,0
+EXPO.US,D,20140917,000000,17.0336,17.1427,16.9859,17.0801,82295.722774045,0
+EXPO.US,D,20140918,000000,17.0961,17.3104,17.0296,17.1814,115276.48307817,0
+EXPO.US,D,20140919,000000,17.1546,17.1765,16.5373,16.5909,454649.23207964,0
+EXPO.US,D,20140922,000000,16.5323,16.6405,16.4301,16.5244,186324.36803983,0
+EXPO.US,D,20140923,000000,16.4411,16.5453,16.19,16.2624,259123.46164774,0
+EXPO.US,D,20140924,000000,16.2317,16.4798,16.1701,16.3944,174599.93546929,0
+EXPO.US,D,20140925,000000,16.3111,16.3795,16.057,16.2405,164600.5139473,0
+EXPO.US,D,20140926,000000,16.2624,16.4748,16.2336,16.4102,112982.17807964,0
+EXPO.US,D,20140929,000000,16.1125,16.6365,16.1125,16.4768,181656.15764973,0
+EXPO.US,D,20140930,000000,16.4172,16.5572,16.1304,16.1591,269702.25311886,0
+EXPO.US,D,20141001,000000,16.1304,16.32,15.922,16.0073,181122.12969662,0
+EXPO.US,D,20141002,000000,16.2773,16.4609,15.9538,16.2832,163878.06481072,0
+EXPO.US,D,20141003,000000,16.4321,16.6742,16.3735,16.4004,123784.65673112,0
+EXPO.US,D,20141006,000000,16.4629,16.5671,16.2515,16.2525,145544.78442048,0
+EXPO.US,D,20141007,000000,16.187,16.315,16.1244,16.1701,111981.63136748,0
+EXPO.US,D,20141008,000000,16.2425,16.8123,16.0997,16.6742,166213.68140565,0
+EXPO.US,D,20141009,000000,16.4728,16.6882,16.2684,16.4202,153715.41210305,0
+EXPO.US,D,20141010,000000,16.3259,16.6535,16.2455,16.2991,170513.11022814,0
+EXPO.US,D,20141013,000000,16.3735,16.7736,16.1374,16.5949,162854.34330062,0
+EXPO.US,D,20141014,000000,16.7963,17.1328,16.5006,16.7766,181966.49842247,0
+EXPO.US,D,20141015,000000,16.577,17.1447,16.317,17.105,181361.93847556,0
+EXPO.US,D,20141016,000000,16.8956,17.235,16.8727,16.9224,167145.71132381,0
+EXPO.US,D,20141017,000000,17.1765,17.2261,16.3885,16.4509,311837.05861923,0
+EXPO.US,D,20141020,000000,16.3676,16.7825,16.1194,16.7696,127125.85803775,0
+EXPO.US,D,20141021,000000,16.7079,17.0236,16.6108,16.9958,89937.360503072,0
+EXPO.US,D,20141022,000000,17.0941,17.112,16.7149,16.9144,127835.20837546,0
+EXPO.US,D,20141023,000000,17.4136,17.4136,17.0157,17.0801,137935.38988862,0
+EXPO.US,D,20141024,000000,17.114,17.3044,17.0981,17.2142,216473.77259257,0
+EXPO.US,D,20141027,000000,17.0981,17.3848,17.0663,17.2955,125563.07057496,0
+EXPO.US,D,20141028,000000,17.3828,18.0527,17.3828,18.0062,149319.25368906,0
+EXPO.US,D,20141029,000000,18.0062,18.2334,17.495,17.7163,214340.68357988,0
+EXPO.US,D,20141030,000000,17.5288,18.1541,17.5288,18.0964,170774.07860522,0
+EXPO.US,D,20141031,000000,18.2384,18.2384,17.9327,18.1977,193675.81699434,0
+EXPO.US,D,20141103,000000,18.2384,18.2384,17.8652,17.9903,146369.0011481,0
+EXPO.US,D,20141104,000000,17.8782,18.1044,17.8414,17.9713,140089.63849946,0
+EXPO.US,D,20141105,000000,18.04,18.0925,17.8672,18.0527,134516.6033888,0
+EXPO.US,D,20141106,000000,18.0527,18.2384,17.9366,18.2235,100804.3255489,0
+EXPO.US,D,20141107,000000,18.2056,18.2384,17.9079,18.1401,151301.20271503,0
+EXPO.US,D,20141110,000000,18.0062,18.294,18.0062,18.2741,159492.98999576,0
+EXPO.US,D,20141111,000000,18.2741,18.4141,17.9773,18.2076,197585.30465107,0
+EXPO.US,D,20141112,000000,18.1947,18.4508,18.1649,18.419,109104.93362007,0
+EXPO.US,D,20141113,000000,18.4478,18.4557,18.0905,18.2036,76311.58689948,0
+EXPO.US,D,20141114,000000,18.282,18.298,18.0527,18.1094,93808.559363163,0
+EXPO.US,D,20141117,000000,18.0925,18.1531,17.9366,18.01,91356.061178504,0
+EXPO.US,D,20141118,000000,17.9903,18.3,17.9119,18.026,146927.2114991,0
+EXPO.US,D,20141119,000000,18.0964,18.0964,17.6419,17.7551,99750.376041443,0
+EXPO.US,D,20141120,000000,17.6042,17.8265,17.6042,17.6995,90498.593653793,0
+EXPO.US,D,20141121,000000,17.9199,17.9386,17.634,17.6698,142311.39630438,0
+EXPO.US,D,20141124,000000,17.7055,17.8265,17.5992,17.7789,104065.92646252,0
+EXPO.US,D,20141125,000000,17.7531,17.9079,17.7055,17.8196,71737.083301143,0
+EXPO.US,D,20141126,000000,17.8007,17.9199,17.7015,17.8275,100723.71755598,0
+EXPO.US,D,20141128,000000,17.6816,18.1878,17.3671,17.3948,79923.832582308,0
+EXPO.US,D,20141201,000000,17.3808,17.7233,17.235,17.6121,268227.12684837,0
+EXPO.US,D,20141202,000000,17.4108,17.7968,17.4108,17.7183,322586.13447541,0
+EXPO.US,D,20141203,000000,17.8047,18.1104,17.7312,17.9655,161201.87944571,0
+EXPO.US,D,20141204,000000,17.7412,17.9626,17.6995,17.7789,182053.15201487,0
+EXPO.US,D,20141205,000000,17.7283,17.9933,17.7283,17.9596,138182.25186694,0
+EXPO.US,D,20141208,000000,17.9863,18.029,17.6141,17.7352,106910.38101276,0
+EXPO.US,D,20141209,000000,17.5864,18.2403,17.5864,18.2354,165707.86625006,0
+EXPO.US,D,20141210,000000,18.1024,18.2741,17.6648,17.9248,179531.12943631,0
+EXPO.US,D,20141211,000000,18.021,18.422,18.021,18.1371,188614.64263874,0
+EXPO.US,D,20141212,000000,17.9733,18.3664,17.7352,17.8027,141631.2663641,0
+EXPO.US,D,20141215,000000,17.9416,18.1431,17.497,17.7699,256276.99189766,0
+EXPO.US,D,20141216,000000,17.8106,18.1798,17.6121,18.025,188640.84023644,0
+EXPO.US,D,20141217,000000,17.8831,18.6761,17.7213,18.6731,249572.42208636,0
+EXPO.US,D,20141218,000000,18.8259,19.1097,18.6612,18.9807,166926.05454311,0
+EXPO.US,D,20141219,000000,18.9033,18.9033,18.4795,18.7286,705390.47006336,0
+EXPO.US,D,20141222,000000,18.7515,18.8111,18.5094,18.7833,287210.30918157,0
+EXPO.US,D,20141223,000000,18.8696,18.9499,18.823,18.9043,397390.35190724,0
+EXPO.US,D,20141224,000000,18.9847,18.9847,18.7138,18.7237,140794.95843753,0
+EXPO.US,D,20141226,000000,18.7594,19.0303,18.5371,18.9709,312263.2733818,0
+EXPO.US,D,20141229,000000,19.0303,19.216,18.9142,19.0264,299904.052867,0
+EXPO.US,D,20141230,000000,19.0413,19.1494,18.8081,18.8845,105840.30990672,0
+EXPO.US,D,20141231,000000,19.0244,19.0919,18.7991,18.8696,156456.08386241,0
+EXPO.US,D,20150102,000000,19.0006,19.0006,18.2394,18.5481,132080.22680273,0
+EXPO.US,D,20150105,000000,18.3972,18.5272,18.1898,18.4319,139669.46933636,0
+EXPO.US,D,20150106,000000,18.3575,18.5708,17.9307,18.1779,304787.88963818,0
+EXPO.US,D,20150107,000000,18.2771,18.4905,17.9763,18.4717,172480.95285535,0
+EXPO.US,D,20150108,000000,18.6265,18.9748,18.3863,18.7496,374398.937126,0
+EXPO.US,D,20150109,000000,18.6929,18.7892,18.4161,18.5024,153885.69648811,0
+EXPO.US,D,20150112,000000,18.5521,18.8974,18.298,18.4478,276795.75649602,0
+EXPO.US,D,20150113,000000,18.6075,18.9679,18.3098,18.9192,246256.41077752,0
+EXPO.US,D,20150114,000000,18.8974,18.9092,18.5182,18.7496,127614.54399484,0
+EXPO.US,D,20150115,000000,18.5768,18.9362,18.5768,18.7396,254340.38486771,0
+EXPO.US,D,20150116,000000,18.6682,18.9827,18.6682,18.8498,242274.37592716,0
+EXPO.US,D,20150120,000000,18.7911,18.8498,18.3991,18.4041,297089.82631409,0
+EXPO.US,D,20150121,000000,18.3774,18.6095,18.3475,18.5162,162065.3925699,0
+EXPO.US,D,20150122,000000,18.6045,19.1316,18.3436,18.9262,375563.72262372,0
+EXPO.US,D,20150123,000000,19.0165,19.0393,18.7138,18.9142,306497.78668804,0
+EXPO.US,D,20150126,000000,18.8358,18.9292,18.6315,18.8945,134325.15940561,0
+EXPO.US,D,20150127,000000,18.7534,18.94,18.6185,18.8656,182195.22360239,0
+EXPO.US,D,20150128,000000,18.9679,19.1623,18.4905,18.5589,175677.05977472,0
+EXPO.US,D,20150129,000000,18.4498,18.9807,18.4161,18.9262,107640.89094862,0
+EXPO.US,D,20150130,000000,18.7813,18.8815,18.284,18.3287,196390.291156,0
+EXPO.US,D,20150202,000000,18.1918,18.6075,18.0527,18.5182,121497.40493195,0
+EXPO.US,D,20150203,000000,18.5202,19.069,18.5202,18.9936,185832.65928301,0
+EXPO.US,D,20150204,000000,18.7534,19.1564,18.5609,18.9916,136913.68357832,0
+EXPO.US,D,20150205,000000,18.9003,20.6798,18.7614,20.6064,626698.93217286,0
+EXPO.US,D,20150206,000000,20.5826,21.0173,20.2897,20.7166,342554.74952207,0
+EXPO.US,D,20150209,000000,20.5071,20.8842,20.2402,20.3117,413793.070867,0
+EXPO.US,D,20150210,000000,20.3543,20.5121,20.0208,20.1042,351531.45713388,0
+EXPO.US,D,20150211,000000,20.0148,20.0874,19.9523,20.0377,158890.44524866,0
+EXPO.US,D,20150212,000000,19.8998,20.3623,19.8661,20.2303,219136.85915874,0
+EXPO.US,D,20150213,000000,20.2947,20.3067,20.0854,20.2153,151349.56751079,0
+EXPO.US,D,20150217,000000,20.3017,20.4674,20.1211,20.2769,127406.97841306,0
+EXPO.US,D,20150218,000000,20.2799,20.6779,20.2799,20.661,240038.51172347,0
+EXPO.US,D,20150219,000000,20.6749,20.921,20.4208,20.4456,209361.1248171,0
+EXPO.US,D,20150220,000000,20.4049,20.4863,20.0348,20.1389,289123.74141356,0
+EXPO.US,D,20150223,000000,20.007,20.0208,19.7826,19.9881,196596.84913787,0
+EXPO.US,D,20150224,000000,19.8968,20.1162,19.7866,19.9474,268197.90645094,0
+EXPO.US,D,20150225,000000,19.9256,20.0565,19.6954,19.8859,145525.64002215,0
+EXPO.US,D,20150226,000000,19.8035,20.0248,19.7678,19.8919,118478.63559701,0
+EXPO.US,D,20150227,000000,19.8105,19.994,19.7251,19.7886,121525.61772948,0
+EXPO.US,D,20150302,000000,19.995,20.1509,19.8779,20.0775,180137.70458306,0
+EXPO.US,D,20150303,000000,20.0794,20.0794,19.7588,19.9504,229545.36624483,0
+EXPO.US,D,20150304,000000,19.8661,19.9861,19.7221,19.8234,180390.61216085,0
+EXPO.US,D,20150305,000000,19.7985,20.003,19.7668,19.8661,241831.03196608,0
+EXPO.US,D,20150306,000000,19.7142,19.7935,19.4025,19.482,236597.55802561,0
+EXPO.US,D,20150309,000000,19.482,20.007,19.479,19.9713,162519.82012998,0
+EXPO.US,D,20150310,000000,19.9663,20.0288,19.608,19.6715,244875.99889872,0
+EXPO.US,D,20150311,000000,19.9037,19.9037,19.5821,19.8312,248367.33259217,0
+EXPO.US,D,20150312,000000,19.9663,20.4734,19.9375,20.4317,267103.65294703,0
+EXPO.US,D,20150313,000000,20.4694,20.53,20.0328,20.0982,157735.73575006,0
+EXPO.US,D,20150316,000000,20.26,20.404,20.1569,20.2462,111543.32540597,0
+EXPO.US,D,20150317,000000,20.1211,20.4585,20.0824,20.4446,241831.03196608,0
+EXPO.US,D,20150318,000000,20.3256,20.4714,20.1329,20.3156,255770.16914216,0
+EXPO.US,D,20150319,000000,20.4893,20.4893,20.1072,20.1409,156425.85586507,0
+EXPO.US,D,20150320,000000,20.25,20.3344,20.1996,20.3126,363389.90049264,0
+EXPO.US,D,20150323,000000,20.3097,20.4933,20.2113,20.2878,186492.63722506,0
+EXPO.US,D,20150324,000000,20.248,20.6292,20.1072,20.5419,233111.26233172,0
+EXPO.US,D,20150325,000000,20.5588,20.5687,20.0982,20.1231,206096.50110375,0
+EXPO.US,D,20150326,000000,19.995,20.25,19.995,20.0685,128977.82667514,0
+EXPO.US,D,20150327,000000,20.1349,20.5081,20.1349,20.4149,175162.17621993,0
+EXPO.US,D,20150330,000000,20.3821,20.655,20.3037,20.4317,235291.70854028,0
+EXPO.US,D,20150331,000000,20.2759,20.4228,20.1379,20.404,146884.89230281,0
+EXPO.US,D,20150401,000000,20.3583,20.3583,20.0288,20.2303,156425.85586507,0
+EXPO.US,D,20150402,000000,20.0922,20.5031,20.0922,20.4446,96732.614306417,0
+EXPO.US,D,20150406,000000,20.3176,20.5965,20.267,20.5498,171677.89572586,0
+EXPO.US,D,20150407,000000,20.4407,20.65,20.3662,20.4337,203437.44493722,0
+EXPO.US,D,20150408,000000,20.4566,20.6014,20.2113,20.5558,88887.44139526,0
+EXPO.US,D,20150409,000000,20.6282,20.6282,20.2779,20.4664,84603.126571443,0
+EXPO.US,D,20150410,000000,20.6292,20.6332,20.3732,20.5965,106317.91226479,0
+EXPO.US,D,20150413,000000,20.5627,20.8148,20.532,20.5627,144226.8437362,0
+EXPO.US,D,20150414,000000,20.5707,20.7394,20.4496,20.5707,116775.79174653,0
+EXPO.US,D,20150415,000000,20.524,20.7959,20.524,20.65,165514.40706705,0
+EXPO.US,D,20150416,000000,20.534,20.6292,20.3464,20.4873,154227.27285812,0
+EXPO.US,D,20150417,000000,20.3057,20.3057,19.9136,20.0725,142918.97905103,0
+EXPO.US,D,20150420,000000,20.1329,20.6292,20.1329,20.5498,148410.39856886,0
+EXPO.US,D,20150421,000000,20.6828,20.6828,20.392,20.4526,125038.11102106,0
+EXPO.US,D,20150422,000000,20.2839,20.5101,20.1519,20.4546,119447.9467119,0
+EXPO.US,D,20150423,000000,22.0902,22.2618,20.9647,21.8698,597813.05790917,0
+EXPO.US,D,20150424,000000,21.8122,22.1367,21.8122,21.8857,545226.41852653,0
+EXPO.US,D,20150427,000000,21.849,21.849,21.1353,21.5075,686698.48410461,0
+EXPO.US,D,20150428,000000,21.4737,21.7725,21.459,21.6187,241131.75762748,0
+EXPO.US,D,20150429,000000,21.5324,21.5691,21.1165,21.1353,195205.35366004,0
+EXPO.US,D,20150430,000000,21.1165,21.1195,20.2977,20.3344,380388.11100012,0
+EXPO.US,D,20150501,000000,20.4109,20.5707,20.0457,20.274,200869.07276274,0
+EXPO.US,D,20150504,000000,20.1886,20.4466,20.1657,20.3295,254892.54961922,0
+EXPO.US,D,20150505,000000,20.1996,20.4585,19.7608,19.9811,277556.49442922,0
+EXPO.US,D,20150506,000000,20.0864,20.1726,19.7688,20.0645,198710.79375224,0
+EXPO.US,D,20150507,000000,19.9474,20.2809,19.7797,20.1052,160219.46953197,0
+EXPO.US,D,20150508,000000,20.267,20.4496,19.7052,19.8492,233546.5454935,0
+EXPO.US,D,20150511,000000,19.8412,20.3057,19.6695,19.9296,160784.73308234,0
+EXPO.US,D,20150512,000000,19.8938,19.9633,19.5296,19.7886,183562.53668233,0
+EXPO.US,D,20150513,000000,19.8988,19.9375,19.6378,19.8432,125051.20981991,0
+EXPO.US,D,20150514,000000,19.8641,19.9474,19.6437,19.6944,211325.94464458,0
+EXPO.US,D,20150515,000000,19.6963,19.8651,19.4958,19.5901,273679.24996966,0
+EXPO.US,D,20150518,000000,19.5901,19.6178,19.3311,19.5664,482971.85799278,0
+EXPO.US,D,20150519,000000,19.5941,19.9325,19.2954,19.8919,508054.04259045,0
+EXPO.US,D,20150520,000000,19.9325,20.1956,19.8055,19.9276,201736.61628657,0
+EXPO.US,D,20150521,000000,19.9057,19.9296,19.6198,19.7718,325050.72385899,0
+EXPO.US,D,20150522,000000,19.7906,19.9206,19.5147,19.7906,247488.70546932,0
+EXPO.US,D,20150526,000000,19.7886,19.8332,19.6507,19.7162,373129.36123747,0
+EXPO.US,D,20150527,000000,19.6924,19.7162,19.4343,19.5315,420908.74144221,0
+EXPO.US,D,20150528,000000,19.5037,19.6258,19.3281,19.5077,199754.66726059,0
+EXPO.US,D,20150529,000000,19.5684,19.6358,19.3181,19.5355,249670.15927778,0
+EXPO.US,D,20150601,000000,19.5534,19.6278,19.3083,19.4919,281469.00488569,0
+EXPO.US,D,20150602,000000,19.3798,19.5921,19.3341,19.5017,386222.11448787,0
+EXPO.US,D,20150603,000000,19.5077,19.6765,19.4452,19.6178,532889.36520978,0
+EXPO.US,D,20150604,000000,19.5584,19.5991,19.1554,19.4373,453588.2293728,0
+EXPO.US,D,20150605,000000,20.1916,20.1916,19.4065,19.9296,318514.42323292,0
+EXPO.US,D,20150608,000000,19.8392,20.1816,19.7409,19.8055,221784.83172623,0
+EXPO.US,D,20150609,000000,19.7409,19.9523,19.6198,19.7181,240580.60047588,0
+EXPO.US,D,20150610,000000,19.9434,20.0874,19.7648,19.8679,294694.7613244,0
+EXPO.US,D,20150611,000000,19.8105,19.9276,19.736,19.7866,115573.72505208,0
+EXPO.US,D,20150612,000000,19.6477,19.8105,19.5821,19.6238,125481.45498214,0
+EXPO.US,D,20150615,000000,19.6884,19.6884,19.1157,19.2407,194299.52133958,0
+EXPO.US,D,20150616,000000,19.1207,19.7688,19.1157,19.6963,269855.40830541,0
+EXPO.US,D,20150617,000000,19.8292,19.8621,19.4929,19.6695,137857.80469543,0
+EXPO.US,D,20150618,000000,19.7866,20.1092,19.7688,19.9871,240329.70809791,0
+EXPO.US,D,20150619,000000,20.0338,20.2353,19.9623,20.1559,306766.81586442,0
+EXPO.US,D,20150622,000000,20.2103,20.3682,20.1142,20.3643,220360.08545134,0
+EXPO.US,D,20150623,000000,20.4377,20.5806,20.1509,20.5568,278424.03795304,0
+EXPO.US,D,20150624,000000,20.4297,20.523,20.388,20.4963,244239.19575464,0
+EXPO.US,D,20150625,000000,20.532,20.5806,20.3682,20.5478,179756.8318165,0
+EXPO.US,D,20150626,000000,20.5478,20.7931,20.3176,20.7294,708177.49141865,0
+EXPO.US,D,20150629,000000,20.6272,20.7314,20.3484,20.402,290049.72573225,0
+EXPO.US,D,20150630,000000,20.5707,20.653,20.3781,20.6272,264941.3435369,0
+EXPO.US,D,20150701,000000,20.7931,20.9309,20.4377,20.6867,300469.31641736,0
+EXPO.US,D,20150702,000000,20.6392,20.7414,20.5756,20.7107,192130.15873006,0
+EXPO.US,D,20150706,000000,20.5419,20.9121,20.3821,20.8385,253362.00535362,0
+EXPO.US,D,20150707,000000,20.8665,20.9577,20.6223,20.8475,250318.04602089,0
+EXPO.US,D,20150708,000000,20.7067,20.8665,20.4963,20.7978,369723.67353651,0
+EXPO.US,D,20150709,000000,21.0302,21.0302,20.6352,20.9249,284840.43418965,0
+EXPO.US,D,20150710,000000,20.9478,21.456,20.8525,21.437,312844.65853075,0
+EXPO.US,D,20150713,000000,20.7881,21.5294,20.7881,21.4103,276582.14531477,0
+EXPO.US,D,20150714,000000,21.447,21.447,21.2257,21.3536,267636.67330022,0
+EXPO.US,D,20150715,000000,21.312,21.3953,21.0699,21.1592,297083.78071464,0
+EXPO.US,D,20150716,000000,21.3359,21.4708,21.2386,21.3586,146757.93471396,0
+EXPO.US,D,20150717,000000,21.451,21.4797,21.1652,21.1969,206025.96910994,0
+EXPO.US,D,20150720,000000,21.2485,21.2485,20.9399,21.0024,304157.13209355,0
+EXPO.US,D,20150721,000000,20.921,21.177,20.7464,20.8298,202120.51185286,0
+EXPO.US,D,20150722,000000,19.8065,20.8852,19.0512,20.8754,1079209.0296404,0
+EXPO.US,D,20150723,000000,20.8058,20.8118,20.274,20.4297,497812.79708967,0
+EXPO.US,D,20150724,000000,20.2163,20.4377,20.1092,20.2103,308939.20127367,0
+EXPO.US,D,20150727,000000,20.1022,20.4247,20.0377,20.3732,300031.01045585,0
+EXPO.US,D,20150728,000000,20.392,20.5667,20.1976,20.3821,291783.80517999,0
+EXPO.US,D,20150729,000000,20.392,20.5419,20.2779,20.4476,228604.26792747,0
+EXPO.US,D,20150730,000000,20.4149,20.528,20.2907,20.4208,226655.56969857,0
+EXPO.US,D,20150731,000000,20.5419,20.6173,20.4109,20.4923,213624.28004277,0
+EXPO.US,D,20150803,000000,20.4427,20.5379,20.26,20.3484,223870.5635431,0
+EXPO.US,D,20150804,000000,20.3077,20.6024,20.2263,20.3226,105075.54157386,0
+EXPO.US,D,20150805,000000,20.3682,20.4694,20.2452,20.4059,137209.91795232,0
+EXPO.US,D,20150806,000000,20.4963,20.4963,20.1559,20.1796,155924.07110912,0
+EXPO.US,D,20150807,000000,20.0516,20.1836,19.9216,20.0794,214932.14472794,0
+EXPO.US,D,20150810,000000,20.1142,20.2829,19.9395,20.0516,279628.11984733,0
+EXPO.US,D,20150811,000000,19.8779,19.9434,19.736,19.8342,278172.13797517,0
+EXPO.US,D,20150812,000000,19.7409,20.2064,19.7409,20.1647,169339.25633121,0
+EXPO.US,D,20150813,000000,20.1319,20.2829,19.9821,20.001,225569.37699394,0
+EXPO.US,D,20150814,000000,19.9166,20.2452,19.8065,20.1647,141981.91113331,0
+EXPO.US,D,20150817,000000,20.2015,20.388,19.9166,20.3444,160653.74509384,0
+EXPO.US,D,20150818,000000,20.26,20.4694,20.1459,20.1976,106378.36825948,0
+EXPO.US,D,20150819,000000,20.127,20.2353,19.8879,19.9871,144591.59490418,0
+EXPO.US,D,20150820,000000,19.8541,20.0605,19.6507,19.7449,151970.24905629,0
+EXPO.US,D,20150821,000000,19.345,20.0338,19.345,19.7271,390561.84730681,0
+EXPO.US,D,20150824,000000,18.6909,19.7271,18.6909,19.0185,240188.6441103,0
+EXPO.US,D,20150825,000000,19.5871,19.7321,18.7515,18.9222,238809.23983141,0
+EXPO.US,D,20150826,000000,19.3092,19.4591,18.9222,19.3866,259220.19123923,0
+EXPO.US,D,20150827,000000,19.474,19.7321,19.214,19.5484,292223.11874142,0
+EXPO.US,D,20150828,000000,19.4591,19.7271,19.3311,19.6735,219272.8851468,0
+EXPO.US,D,20150831,000000,19.5921,19.7688,19.483,19.6924,240113.07411692,0
+EXPO.US,D,20150901,000000,19.3401,19.7321,19.2944,19.3599,288527.24226594,0
+EXPO.US,D,20150902,000000,19.5355,19.6695,19.345,19.5742,261538.67863566,0
+EXPO.US,D,20150903,000000,19.5584,19.8362,19.5584,19.6557,191013.73802808,0
+EXPO.US,D,20150904,000000,19.4443,19.6595,19.4443,19.5484,149699.11885571,0
+EXPO.US,D,20150908,000000,19.7698,20.1816,19.7231,20.0397,213948.72721429,0
+EXPO.US,D,20150909,000000,20.1956,20.2193,19.8312,19.8561,164623.68874525,0
+EXPO.US,D,20150910,000000,19.7975,20.1716,19.7975,20.1211,171543.88493763,0
+EXPO.US,D,20150911,000000,19.9653,20.253,19.9335,20.1866,118547.152391,0
+EXPO.US,D,20150914,000000,20.1816,20.272,19.9851,20.0854,166356.76059308,0
+EXPO.US,D,20150915,000000,20.1589,20.4327,20.0902,20.3057,134991.18294713,0
+EXPO.US,D,20150916,000000,20.3484,20.5181,20.248,20.3256,97998.159795296,0
+EXPO.US,D,20150917,000000,20.2243,20.5935,20.1956,20.2382,153466.53492491,0
+EXPO.US,D,20150918,000000,19.9276,20.263,19.8462,19.9653,309996.17358086,0
+EXPO.US,D,20150921,000000,20.0625,20.3256,19.9087,20.1866,194257.20214329,0
+EXPO.US,D,20150922,000000,20.0367,20.0902,19.8799,19.9693,153806.0960951,0
+EXPO.US,D,20150923,000000,19.9891,20.1251,19.8988,20.0854,185131.36974459,0
+EXPO.US,D,20150924,000000,20.0129,20.5181,20.003,20.4833,209848.80317427,0
+EXPO.US,D,20150925,000000,20.5985,20.7841,20.1449,20.5181,185170.66614114,0
+EXPO.US,D,20150928,000000,20.4327,20.8812,20.3057,20.7641,511540.33828433,0
+EXPO.US,D,20150929,000000,20.7414,20.7801,20.5041,20.5905,452555.43946348,0
+EXPO.US,D,20150930,000000,20.7414,20.8585,20.4327,20.5985,476564.53015537,0
+EXPO.US,D,20151001,000000,20.6352,20.9865,20.5558,20.8812,389821.26137184,0
+EXPO.US,D,20151002,000000,20.4516,21.2316,20.392,21.2178,440439.05052737,0
+EXPO.US,D,20151005,000000,21.435,21.9601,21.1086,21.9085,295392.02046318,0
+EXPO.US,D,20151006,000000,21.9214,22.0922,21.7904,21.9858,403446.02737552,0
+EXPO.US,D,20151007,000000,22.0118,22.7094,22.0118,22.7094,310079.80437352,0
+EXPO.US,D,20151008,000000,22.7014,22.9595,22.5446,22.9178,293987.4261865,0
+EXPO.US,D,20151009,000000,22.892,23.1371,22.8235,22.9457,229304.54986597,0
+EXPO.US,D,20151012,000000,22.892,23.1649,22.8702,23.0618,199140.03131456,0
+EXPO.US,D,20151013,000000,23.4637,23.4637,22.6777,22.6777,301772.14310298,0
+EXPO.US,D,20151014,000000,22.7144,22.9457,22.4682,22.5049,256778.77665361,0
+EXPO.US,D,20151015,000000,22.5347,22.7998,21.4777,22.3839,279710.74304007,0
+EXPO.US,D,20151016,000000,22.4742,22.4822,22.1913,22.3739,269326.41835186,0
+EXPO.US,D,20151019,000000,22.3174,22.8196,22.3174,22.5586,242234.07193069,0
+EXPO.US,D,20151020,000000,22.5586,22.9267,22.4682,22.8791,214812.24033846,0
+EXPO.US,D,20151021,000000,23.1183,23.2066,22.4583,22.5049,232548.01398117,0
+EXPO.US,D,20151022,000000,22.8831,24.9861,22.8831,24.4353,758872.86576736,0
+EXPO.US,D,20151023,000000,24.4849,25.2997,24.1376,24.5038,307399.58860886,0
+EXPO.US,D,20151026,000000,24.3827,24.6209,24.0185,24.1464,361263.86467932,0
+EXPO.US,D,20151027,000000,24.1464,24.2765,23.7396,23.9678,264352.90518856,0
+EXPO.US,D,20151028,000000,23.9887,24.3778,23.7307,24.0383,445851.87725209,0
+EXPO.US,D,20151029,000000,24.0522,24.0522,23.7187,23.8477,310212.80756184,0
+EXPO.US,D,20151030,000000,23.8577,23.9818,23.5759,23.7634,318217.18125902,0
+EXPO.US,D,20151102,000000,23.7495,24.0482,23.3843,23.7336,226198.11933873,0
+EXPO.US,D,20151103,000000,23.5629,23.8349,23.3496,23.6215,186473.49282675,0
+EXPO.US,D,20151104,000000,23.5917,23.691,23.4131,23.5857,125143.90901177,0
+EXPO.US,D,20151105,000000,23.6215,23.7307,23.2929,23.5996,162892.63209726,0
+EXPO.US,D,20151106,000000,23.4935,23.9083,23.3496,23.8667,134121.62422348,0
+EXPO.US,D,20151109,000000,23.7594,23.8011,23.5152,23.6959,149214.46329826,0
+EXPO.US,D,20151110,000000,23.6313,23.9768,23.6313,23.825,201615.70429718,0
+EXPO.US,D,20151111,000000,23.8894,24.1297,23.7634,23.8388,116819.11854273,0
+EXPO.US,D,20151112,000000,23.6553,23.7396,23.4697,23.548,182796.76074957,0
+EXPO.US,D,20151113,000000,23.3496,23.5669,23.1471,23.3198,275816.36938201,0
+EXPO.US,D,20151116,000000,23.3743,23.6642,23.2394,23.6313,167656.56447896,0
+EXPO.US,D,20151117,000000,23.6274,23.689,23.2066,23.3376,130443.8845464,0
+EXPO.US,D,20151118,000000,23.3466,23.5956,23.2305,23.4935,143421.77140689,0
+EXPO.US,D,20151119,000000,23.5252,23.5302,23.3069,23.3843,144288.3073308,0
+EXPO.US,D,20151120,000000,23.5392,23.8667,23.3376,23.815,201826.29267869,0
+EXPO.US,D,20151123,000000,23.8388,23.9678,23.1232,23.7307,134766.48816686,0
+EXPO.US,D,20151124,000000,23.6264,23.8904,23.4508,23.8447,74517.051457049,0
+EXPO.US,D,20151125,000000,23.821,23.9688,23.7307,23.9599,98789.125725846,0
+EXPO.US,D,20151127,000000,23.8676,24.2081,23.7307,24.1396,78297.566325102,0
+EXPO.US,D,20151130,000000,24.2388,24.2388,23.8487,23.9371,216988.65614737,0
+EXPO.US,D,20151201,000000,23.9857,24.1881,23.9044,24.067,165956.74342821,0
+EXPO.US,D,20151202,000000,24.089,24.4184,24.086,24.3341,137554.51712206,0
+EXPO.US,D,20151203,000000,24.4869,24.5146,24.1524,24.3698,343186.5146666,0
+EXPO.US,D,20151204,000000,24.3658,25.1697,24.3658,25.1171,244166.64856101,0
+EXPO.US,D,20151207,000000,24.9344,25.141,24.7756,25.0685,293773.81500526,0
+EXPO.US,D,20151208,000000,24.9484,25.0149,24.6238,24.6576,222252.35808519,0
+EXPO.US,D,20151209,000000,24.4969,24.7379,24.1029,24.1307,282778.88477068,0
+EXPO.US,D,20151210,000000,24.08,24.3658,23.8447,23.9093,172340.89646765,0
+EXPO.US,D,20151211,000000,23.7137,23.9241,23.1868,23.6701,360207.89997203,0
+EXPO.US,D,20151214,000000,23.673,24.0443,23.4121,23.8487,347506.09548732,0
+EXPO.US,D,20151215,000000,23.9946,24.1931,23.689,23.815,248263.54980128,0
+EXPO.US,D,20151216,000000,23.9688,24.0293,23.5907,23.8726,249128.07052537,0
+EXPO.US,D,20151217,000000,23.8587,24.0046,23.548,23.5857,139766.19892786,0
+EXPO.US,D,20151218,000000,23.4508,23.4508,23.0448,23.1719,913033.63703131,0
+EXPO.US,D,20151221,000000,23.2919,23.5659,22.5953,23.1818,128340.01593114,0
+EXPO.US,D,20151222,000000,23.2463,23.3496,22.9942,23.3099,123479.35395793,0
+EXPO.US,D,20151223,000000,23.3883,23.4825,23.2205,23.4121,103106.69134674,0
+EXPO.US,D,20151224,000000,23.3883,23.6503,23.3099,23.4736,68185.293613008,0
+EXPO.US,D,20151228,000000,23.3416,23.6313,23.2463,23.5192,134814.85296262,0
+EXPO.US,D,20151229,000000,23.6264,23.825,23.4775,23.7971,93048.82902987,0
+EXPO.US,D,20151230,000000,23.7922,24.0046,23.5857,23.5956,94440.324507692,0
+EXPO.US,D,20151231,000000,23.5996,23.7594,23.1581,23.1581,146218.86876129,0
+EXPO.US,D,20160104,000000,22.8633,22.8633,22.367,22.5556,212113.88777539,0
+EXPO.US,D,20160105,000000,22.6131,22.8116,22.5407,22.628,159921.21995815,0
+EXPO.US,D,20160106,000000,22.4603,22.5853,22.362,22.3889,170653.16661584,0
+EXPO.US,D,20160107,000000,22.1269,22.4226,21.9304,22.1506,217686.92288605,0
+EXPO.US,D,20160108,000000,22.1745,22.4276,21.8827,21.9771,208437.15569823,0
+EXPO.US,D,20160111,000000,22.0593,22.2053,21.8132,22.1099,215962.91943743,0
+EXPO.US,D,20160112,000000,22.1913,22.3273,21.845,22.1269,145995.18158093,0
+EXPO.US,D,20160113,000000,22.1745,22.1745,20.8724,21.0282,222367.22447511,0
+EXPO.US,D,20160114,000000,21.0242,21.4947,20.9736,21.3903,462191.11741742,0
+EXPO.US,D,20160115,000000,20.9319,21.3846,20.7801,21.3776,276389.69373167,0
+EXPO.US,D,20160119,000000,21.6177,21.9452,21.3736,21.8827,326344.4821454,0
+EXPO.US,D,20160120,000000,21.6316,22.618,21.5214,22.2718,309395.64403359,0
+EXPO.US,D,20160121,000000,22.5317,22.7214,22.1049,22.2718,310853.64110558,0
+EXPO.US,D,20160122,000000,22.4782,22.6557,22.3332,22.628,158883.39204928,0
+EXPO.US,D,20160125,000000,22.501,22.5596,22.0732,22.1784,168555.34360004,0
+EXPO.US,D,20160126,000000,22.234,22.8633,22.234,22.7729,133693.39426109,0
+EXPO.US,D,20160127,000000,22.6847,22.899,22.2112,22.3472,220285.52305789,0
+EXPO.US,D,20160128,000000,22.496,22.9148,22.496,22.7501,135614.88729237,0
+EXPO.US,D,20160129,000000,22.899,23.8011,22.899,23.7873,280303.21178805,0
+EXPO.US,D,20160201,000000,23.691,23.7336,23.1014,23.287,187084.09837313,0
+EXPO.US,D,20160202,000000,23.2155,23.2662,22.646,22.6847,175236.73861338,0
+EXPO.US,D,20160203,000000,22.9079,22.9079,22.1626,22.5407,170299.49904689,0
+EXPO.US,D,20160204,000000,22.7164,23.8766,22.5456,23.2345,255129.33559844,0
+EXPO.US,D,20160205,000000,23.2345,24.1029,22.6131,22.6597,233567.70509165,0
+EXPO.US,D,20160208,000000,22.3889,22.4047,21.7904,22.3273,176033.7501434,0
+EXPO.US,D,20160209,000000,22.0495,22.3739,21.9691,21.9958,241857.22956379,0
+EXPO.US,D,20160210,000000,22.1367,22.3005,21.5859,21.6405,235813.64529444,0
+EXPO.US,D,20160211,000000,21.3022,21.85,20.9468,21.706,162777.76570734,0
+EXPO.US,D,20160212,000000,21.836,22.1099,21.6823,21.9124,135594.73529414,0
+EXPO.US,D,20160216,000000,22.1556,22.3085,21.9164,22.0593,136807.88558762,0
+EXPO.US,D,20160217,000000,22.2112,22.3055,21.9501,22.0118,200398.52360406,0
+EXPO.US,D,20160218,000000,22.1149,22.1656,21.5095,21.714,233450.82350191,0
+EXPO.US,D,20160219,000000,21.6783,22.0782,21.2029,21.9402,143513.46299884,0
+EXPO.US,D,20160222,000000,22.0216,22.5953,21.8589,22.0782,218666.31000006,0
+EXPO.US,D,20160223,000000,22.0495,22.623,21.6177,21.8231,189121.46539424,0
+EXPO.US,D,20160224,000000,21.6554,21.8827,21.5631,21.7984,132650.52835265,0
+EXPO.US,D,20160225,000000,21.8231,21.9858,21.1711,21.7755,169472.25951953,0
+EXPO.US,D,20160226,000000,21.841,21.9819,21.6554,21.841,152641.31059737,0
+EXPO.US,D,20160229,000000,21.7944,22.0495,21.6137,21.6356,131786.00762856,0
+EXPO.US,D,20160301,000000,21.72,22.2151,21.72,22.1784,124375.11027927,0
+EXPO.US,D,20160302,000000,22.1099,22.359,21.9402,22.0682,183460.76909128,0
+EXPO.US,D,20160303,000000,22.0315,22.243,21.7338,22.1913,144159.33454213,0
+EXPO.US,D,20160304,000000,22.1506,22.4563,22.0355,22.4276,192192.62992458,0
+EXPO.US,D,20160307,000000,22.3015,22.5606,22.1864,22.4097,187784.38031163,0
+EXPO.US,D,20160308,000000,22.2628,22.3938,22.0862,22.1,148233.06098443,0
+EXPO.US,D,20160309,000000,22.1953,22.3849,22.0682,22.2817,106922.4722117,0
+EXPO.US,D,20160310,000000,22.2817,22.5297,21.8162,21.9541,219243.66474936,0
+EXPO.US,D,20160311,000000,22.0535,22.2955,21.7695,22.2201,121665.67411717,0
+EXPO.US,D,20160314,000000,22.363,22.4365,22.1745,22.2013,107661.04294685,0
+EXPO.US,D,20160315,000000,22.1099,22.8037,21.9681,22.7938,329032.75870936,0
+EXPO.US,D,20160316,000000,22.7838,23.2007,22.6984,23.03,193949.88417028,0
+EXPO.US,D,20160317,000000,22.9744,23.427,22.902,23.3833,179618.79062862,0
+EXPO.US,D,20160318,000000,23.5392,23.827,23.4458,23.6423,341445.38201947,0
+EXPO.US,D,20160321,000000,23.5252,23.675,23.3536,23.4031,142902.85745246,0
+EXPO.US,D,20160322,000000,23.3496,23.6701,23.3049,23.4597,197125.83909141,0
+EXPO.US,D,20160323,000000,23.4875,23.5352,23.1659,23.2375,266208.9042256,0
+EXPO.US,D,20160324,000000,23.0627,23.4965,23.0161,23.1302,311623.44743798,0
+EXPO.US,D,20160328,000000,23.0687,23.2463,22.9467,22.9644,103198.38293869,0
+EXPO.US,D,20160329,000000,22.9317,23.6423,21.7656,23.5759,215335.18469255,0
+EXPO.US,D,20160330,000000,23.6423,24.1287,23.5819,23.7883,191719.05796616,0
+EXPO.US,D,20160331,000000,23.7456,24.079,23.3595,23.7356,112057.20136084,0
+EXPO.US,D,20160401,000000,23.5392,23.6662,23.2959,23.5441,160998.34426358,0
+EXPO.US,D,20160404,000000,23.4458,23.5252,23.2285,23.3496,138302.15625642,0
+EXPO.US,D,20160405,000000,23.2562,23.3883,23.0776,23.1154,85956.333252625,0
+EXPO.US,D,20160406,000000,22.8434,23.2662,22.7531,23.03,167785.53726763,0
+EXPO.US,D,20160407,000000,22.9099,22.9932,22.5686,22.6955,119171.86433614,0
+EXPO.US,D,20160408,000000,22.8791,22.8791,22.5249,22.8186,119936.63266899,0
+EXPO.US,D,20160411,000000,22.8742,23.2424,22.7332,22.7571,120169.38824855,0
+EXPO.US,D,20160412,000000,22.8235,23.0588,22.6577,22.7571,74865.681026438,0
+EXPO.US,D,20160413,000000,22.8473,23.2831,22.8136,23.2562,144499.90331222,0
+EXPO.US,D,20160414,000000,23.3178,23.3316,23.0031,23.0776,93768.255366702,0
+EXPO.US,D,20160415,000000,22.9784,23.5917,22.884,23.3129,337323.29078141,0
+EXPO.US,D,20160418,000000,23.2463,23.431,23.0528,23.3595,98700.456933631,0
+EXPO.US,D,20160419,000000,23.4835,23.4835,23.0627,23.3971,327547.55643977,0
+EXPO.US,D,20160420,000000,23.431,23.6513,23.1828,23.5579,113070.84687184,0
+EXPO.US,D,20160421,000000,23.5579,24.0125,23.1758,23.3366,234359.67862211,0
+EXPO.US,D,20160422,000000,23.2959,23.679,23.2463,23.5579,182677.86396001,0
+EXPO.US,D,20160425,000000,23.421,23.548,22.9644,23.0776,144161.34974195,0
+EXPO.US,D,20160426,000000,23.1808,23.2463,23.0161,23.1451,130733.06572101,0
+EXPO.US,D,20160427,000000,23.0865,23.1054,22.6777,23.026,125419.99138753,0
+EXPO.US,D,20160428,000000,22.9605,23.2562,22.7621,22.8086,96974.438285184,0
+EXPO.US,D,20160429,000000,22.8235,23.1948,22.5199,23.1948,220567.6510331,0
+EXPO.US,D,20160502,000000,23.2245,23.2662,22.9247,23.0915,119231.31273092,0
+EXPO.US,D,20160503,000000,22.9545,23.1054,22.6617,22.8136,127682.05318891,0
+EXPO.US,D,20160504,000000,22.7749,23.2046,22.5606,23.0211,130695.78452429,0
+EXPO.US,D,20160505,000000,23.0488,23.1659,22.7621,22.7998,122917.11320729,0
+EXPO.US,D,20160506,000000,22.7998,23.1202,22.6053,23.1054,297153.30510852,0
+EXPO.US,D,20160509,000000,23.1659,23.4755,23.1054,23.2502,232031.11522656,0
+EXPO.US,D,20160510,000000,23.3496,23.4597,23.1104,23.417,97092.327474833,0
+EXPO.US,D,20160511,000000,23.4637,23.4637,23.1252,23.1571,143605.15459079,0
+EXPO.US,D,20160512,000000,23.2502,23.3536,23.1481,23.2989,123870.3027236,0
+EXPO.US,D,20160513,000000,23.1908,23.4508,23.0915,23.3456,195377.65324491,0
+EXPO.US,D,20160516,000000,23.3933,23.8547,23.2572,23.6423,197559.10705337,0
+EXPO.US,D,20160517,000000,23.3694,23.7336,22.9506,23.0865,217236.52572561,0
+EXPO.US,D,20160518,000000,23.0776,23.693,22.5774,23.3833,167445.97609744,0
+EXPO.US,D,20160519,000000,23.2285,23.3634,22.897,23.1154,118435.30880082,0
+EXPO.US,D,20160520,000000,23.2285,23.5252,23.0865,23.4458,132933.66392779,0
+EXPO.US,D,20160523,000000,23.4935,23.5132,23.0825,23.3178,143836.90257044,0
+EXPO.US,D,20160524,000000,23.3416,24.075,23.3416,23.9838,226063.10095059,0
+EXPO.US,D,20160525,000000,24.0125,24.4273,23.7237,24.3886,212067.53817946,0
+EXPO.US,D,20160526,000000,24.3886,24.5524,24.2745,24.3986,125876.43414745,0
+EXPO.US,D,20160527,000000,24.4313,24.6606,24.4085,24.6238,144748.78049036,0
+EXPO.US,D,20160531,000000,24.615,25.3067,24.3837,25.0873,268997.9407807,0
+EXPO.US,D,20160601,000000,24.9712,25.2442,24.9444,25.1955,120086.76505581,0
+EXPO.US,D,20160602,000000,25.0993,25.3771,25.0973,25.3354,112347.39013537,0
+EXPO.US,D,20160603,000000,25.3494,25.5329,25.1618,25.4685,133946.30183888,0
+EXPO.US,D,20160606,000000,25.4555,25.7563,25.3434,25.6441,112782.67329715,0
+EXPO.US,D,20160607,000000,25.6441,25.794,25.5706,25.7275,106894.25941418,0
+EXPO.US,D,20160608,000000,25.8069,26.065,25.8009,25.9616,82742.089534852,0
+EXPO.US,D,20160609,000000,25.7433,26.037,25.7433,25.9756,153824.23289351,0
+EXPO.US,D,20160610,000000,25.791,26.0203,25.7374,25.9706,84018.718622757,0
+EXPO.US,D,20160613,000000,25.8664,26.0253,25.3484,25.8148,209063.8828432,0
+EXPO.US,D,20160614,000000,25.7533,26.0203,25.6431,25.8793,139051.81059059,0
+EXPO.US,D,20160615,000000,25.9419,25.9666,23.9054,25.7275,155013.2007891,0
+EXPO.US,D,20160616,000000,25.5568,26.0777,25.5568,26.065,101525.76708555,0
+EXPO.US,D,20160617,000000,26.1007,26.1007,25.7146,25.8347,217613.36809252,0
+EXPO.US,D,20160620,000000,26.069,26.5234,26.0063,26.4391,164739.56273508,0
+EXPO.US,D,20160621,000000,26.4798,26.4837,26.187,26.2455,119451.97711156,0
+EXPO.US,D,20160622,000000,26.2505,26.4212,26.041,26.051,68135.921217342,0
+EXPO.US,D,20160623,000000,26.1671,26.4758,26.1434,26.4301,138449.26584349,0
+EXPO.US,D,20160624,000000,25.136,26.3011,25.136,26.0253,193957.94496957,0
+EXPO.US,D,20160627,000000,25.7245,26.0103,25.4685,25.781,254255.74647514,0
+EXPO.US,D,20160628,000000,25.9091,26.1821,25.5042,25.6094,183442.63229286,0
+EXPO.US,D,20160629,000000,25.8892,26.1821,25.8486,26.1105,91282.506384963,0
+EXPO.US,D,20160630,000000,26.2683,27.2827,26.2208,27.2767,223570.29876947,0
+EXPO.US,D,20160701,000000,27.234,27.3829,26.8191,27.0653,162102.67376662,0
+EXPO.US,D,20160705,000000,27.0425,27.1636,26.8331,27.0395,100242.08479827,0
+EXPO.US,D,20160706,000000,26.9631,27.4156,26.9482,27.1953,102324.7938154,0
+EXPO.US,D,20160707,000000,27.3313,27.4018,26.848,26.9333,147460.23185229,0
+EXPO.US,D,20160708,000000,27.0395,27.3551,26.9869,27.1834,303193.86657814,0
+EXPO.US,D,20160711,000000,27.3829,27.5854,27.3264,27.5287,149218.49369791,0
+EXPO.US,D,20160712,000000,27.5714,27.7888,27.5337,27.6698,225722.53218049,0
+EXPO.US,D,20160713,000000,27.7094,27.7699,27.4593,27.6598,176957.71926227,0
+EXPO.US,D,20160714,000000,27.7611,27.8762,27.5189,27.5477,181915.11082699,0
+EXPO.US,D,20160715,000000,27.5477,27.7174,27.3779,27.5,133411.26628586,0
+EXPO.US,D,20160718,000000,27.6081,27.6081,27.101,27.2767,91358.076378327,0
+EXPO.US,D,20160719,000000,27.23,27.3194,27.095,27.2657,144954.33087233,0
+EXPO.US,D,20160720,000000,21.1592,24.4839,21.0083,24.2278,2428878.027533,0
+EXPO.US,D,20160721,000000,24.1147,24.3896,23.8814,24.1763,804232.99858453,0
+EXPO.US,D,20160722,000000,24.2805,24.3936,24.0552,24.2228,284764.86419629,0
+EXPO.US,D,20160725,000000,24.0909,24.3371,23.9241,24.0363,420368.66788964,0
+EXPO.US,D,20160726,000000,24.1277,24.3896,24.087,24.2199,336726.79163378,0
+EXPO.US,D,20160727,000000,24.1376,24.2715,24.0602,24.1763,284059.54425823,0
+EXPO.US,D,20160728,000000,24.2101,24.2715,24.0363,24.1405,198789.38654535,0
+EXPO.US,D,20160729,000000,24.1097,24.2081,23.6116,23.7217,230813.93453344,0
+EXPO.US,D,20160801,000000,23.7634,23.9371,23.6254,23.7773,226817.79328432,0
+EXPO.US,D,20160802,000000,23.8349,23.8349,23.3952,23.5689,154992.04119096,0
+EXPO.US,D,20160803,000000,23.683,23.683,23.3604,23.673,200783.42677026,0
+EXPO.US,D,20160804,000000,23.6116,23.9966,23.1669,23.6254,242543.40510354,0
+EXPO.US,D,20160805,000000,23.5837,24.2606,23.5272,24.1405,251786.11909199,0
+EXPO.US,D,20160808,000000,24.1326,24.1326,23.811,24.0006,160548.95470305,0
+EXPO.US,D,20160809,000000,24.087,24.1901,23.8299,24.1464,259748.17359287,0
+EXPO.US,D,20160810,000000,24.2615,24.2615,23.9658,24.1097,137690.54311011,0
+EXPO.US,D,20160811,000000,24.0949,24.2615,24.0205,24.1376,163799.47201763,0
+EXPO.US,D,20160812,000000,24.0363,24.2715,24.0065,24.2101,102916.25496347,0
+EXPO.US,D,20160815,000000,24.1861,24.3698,24.1247,24.2894,111905.05377421,0
+EXPO.US,D,20160816,000000,24.3182,24.4522,24.1405,24.2765,178461.05833027,0
+EXPO.US,D,20160817,000000,24.3569,24.3569,23.4984,23.5639,266809.43377286,0
+EXPO.US,D,20160818,000000,23.6453,23.7863,23.4518,23.5332,117859.96925134,0
+EXPO.US,D,20160819,000000,23.5559,23.5559,22.9138,22.9317,414249.51362693,0
+EXPO.US,D,20160822,000000,22.8473,23.2919,22.7431,22.9744,194718.68290277,0
+EXPO.US,D,20160823,000000,22.9834,23.414,22.9198,23.3952,342888.26509278,0
+EXPO.US,D,20160824,000000,23.3109,23.7336,23.3109,23.5936,332420.30961192,0
+EXPO.US,D,20160825,000000,23.4697,23.815,23.3376,23.7634,280501.70897061,0
+EXPO.US,D,20160826,000000,23.9241,24.082,23.3237,23.7089,579108.98075148,0
+EXPO.US,D,20160829,000000,23.8011,23.8447,23.5272,23.5559,264364.9963875,0
+EXPO.US,D,20160830,000000,23.6196,23.821,23.414,23.7584,195391.75964367,0
+EXPO.US,D,20160831,000000,23.5779,23.8051,23.4597,23.6294,210974.29227545,0
+EXPO.US,D,20160901,000000,23.7674,23.7833,23.4518,23.6999,166924.03934328,0
+EXPO.US,D,20160902,000000,23.8051,24.1714,23.6999,23.7534,343870.67500652,0
+EXPO.US,D,20160906,000000,23.8408,23.8408,23.2086,23.422,251691.40470031,0
+EXPO.US,D,20160907,000000,23.3536,23.5639,23.1987,23.55,227296.4032423,0
+EXPO.US,D,20160908,000000,23.5926,23.7267,23.3496,23.5599,209655.34399127,0
+EXPO.US,D,20160909,000000,23.417,23.4895,23.0757,23.0845,215726.13345821,0
+EXPO.US,D,20160912,000000,22.9337,23.3366,22.9337,23.2781,272846.97244274,0
+EXPO.US,D,20160913,000000,23.1948,23.2582,22.8216,22.9814,217514.62330118,0
+EXPO.US,D,20160914,000000,22.9624,23.1649,22.8196,22.885,192799.20507131,0
+EXPO.US,D,20160915,000000,22.885,23.1094,22.8196,23.0568,377882.21002014,0
+EXPO.US,D,20160916,000000,23.0667,23.2375,23.0181,23.1511,351814.59270901,0
+EXPO.US,D,20160919,000000,23.2781,23.427,23.1481,23.2652,86977.031963003,0
+EXPO.US,D,20160920,000000,23.4131,23.5212,23.2909,23.3316,80987.858088881,0
+EXPO.US,D,20160921,000000,23.3366,23.7069,23.3366,23.6681,113798.33400797,0
+EXPO.US,D,20160922,000000,23.672,24.075,23.6582,23.9331,148076.88299814,0
+EXPO.US,D,20160923,000000,23.9808,24.0919,23.6156,23.6196,125544.93377656,0
+EXPO.US,D,20160926,000000,23.4518,23.6196,23.3793,23.4597,86981.06236265,0
+EXPO.US,D,20160927,000000,23.2821,23.6493,23.2692,23.6294,117518.39288132,0
+EXPO.US,D,20160928,000000,23.672,23.8051,23.4368,23.8011,48854.489310344,0
+EXPO.US,D,20160929,000000,23.672,23.7486,23.3833,23.6343,97609.226229446,0
+EXPO.US,D,20160930,000000,23.7961,24.0323,23.687,23.9241,203210.73495713,0
+EXPO.US,D,20161003,000000,23.9708,23.9838,23.7049,23.8647,92062.388716485,0
+EXPO.US,D,20161004,000000,23.7486,23.8874,23.4518,23.5402,113026.51247573,0
+EXPO.US,D,20161005,000000,23.6196,23.7961,23.4697,23.7307,136489.48401558,0
+EXPO.US,D,20161006,000000,23.7833,23.821,23.4597,23.8011,131063.558492,0
+EXPO.US,D,20161007,000000,23.7307,23.7307,23.2414,23.3456,165051.91870765,0
+EXPO.US,D,20161010,000000,23.3456,23.7137,23.1591,23.4697,115666.42424394,0
+EXPO.US,D,20161011,000000,23.3793,23.3793,22.9119,23.1561,121873.23969895,0
+EXPO.US,D,20161012,000000,23.1561,23.3218,23.0151,23.0945,137103.1123617,0
+EXPO.US,D,20161013,000000,23.0051,23.0051,22.7332,22.8593,161977.73137759,0
+EXPO.US,D,20161014,000000,22.8752,22.9913,22.6867,22.8196,110815.83826984,0
+EXPO.US,D,20161017,000000,22.8295,23.1134,22.8295,23.0757,152117.35864337,0
+EXPO.US,D,20161018,000000,23.2086,23.2552,23.0101,23.1649,492573.27754973,0
+EXPO.US,D,20161019,000000,23.2502,23.5142,23.0845,23.4835,285031.87817284,0
+EXPO.US,D,20161020,000000,24.3619,26.317,24.083,25.5449,1091574.2957546,0
+EXPO.US,D,20161021,000000,25.3632,26.6227,25.0427,26.4301,449931.64929386,0
+EXPO.US,D,20161024,000000,26.4798,26.8211,26.2445,26.7656,308645.98969942,0
+EXPO.US,D,20161025,000000,26.7973,26.7973,26.2912,26.706,364914.39915878,0
+EXPO.US,D,20161026,000000,26.5284,26.6227,26.315,26.4758,381474.30370474,0
+EXPO.US,D,20161027,000000,26.453,26.5036,26.0897,26.3974,413174.40452133,0
+EXPO.US,D,20161028,000000,26.3289,26.8163,26.2208,26.5988,251209.77194259,0
+EXPO.US,D,20161031,000000,26.706,27.108,26.5314,26.8251,488191.22553449,0
+EXPO.US,D,20161101,000000,26.7786,26.8708,26.5671,26.7309,325543.44021575,0
+EXPO.US,D,20161102,000000,26.7309,27.0366,26.6138,26.8251,298523.64098821,0
+EXPO.US,D,20161103,000000,26.9165,27.1308,26.6605,26.7556,352384.89425893,0
+EXPO.US,D,20161104,000000,26.706,26.8916,26.2624,26.2862,272573.91286671,0
+EXPO.US,D,20161107,000000,26.706,27.0593,26.5433,26.965,314058.81642415,0
+EXPO.US,D,20161108,000000,26.9412,27.1308,26.7309,27.0117,182484.404777,0
+EXPO.US,D,20161109,000000,26.8251,28.0448,26.7309,27.9496,408624.08332086,0
+EXPO.US,D,20161110,000000,27.9258,28.7704,27.8315,28.6512,315303.20231489,0
+EXPO.US,D,20161111,000000,28.6989,29.5187,28.277,29.1207,465888.00149283,0
+EXPO.US,D,20161114,000000,29.4233,29.4948,28.8398,29.0472,359684.95561796,0
+EXPO.US,D,20161115,000000,29.0026,29.1932,28.676,28.8308,311776.60262454,0
+EXPO.US,D,20161116,000000,28.8398,28.9549,28.1839,28.4408,447195.00793416,0
+EXPO.US,D,20161117,000000,28.417,28.7951,28.3942,28.4875,223798.01634947,0
+EXPO.US,D,20161118,000000,28.4647,28.7466,27.9963,28.557,296163.84199541,0
+EXPO.US,D,20161121,000000,28.6989,29.0234,28.6036,28.7227,242549.45070301,0
+EXPO.US,D,20161122,000000,28.8398,29.2834,28.4875,29.2834,220329.85745399,0
+EXPO.US,D,20161123,000000,29.1207,29.6596,28.9549,29.2616,167815.76526498,0
+EXPO.US,D,20161125,000000,29.3311,29.4948,29.0969,29.47,73780.495921722,0
+EXPO.US,D,20161128,000000,29.3767,29.6139,29.2388,29.4948,182730.25915542,0
+EXPO.US,D,20161129,000000,29.5187,29.7767,28.9312,28.9549,202602.14461057,0
+EXPO.US,D,20161130,000000,29.0383,29.1346,28.4756,28.5232,126269.39811295,0
+EXPO.US,D,20161201,000000,28.5698,28.7604,28.1719,28.289,239310.01698744,0
+EXPO.US,D,20161202,000000,28.1957,28.3377,27.9615,28.1005,123818.91512811,0
+EXPO.US,D,20161205,000000,28.2403,28.4756,28.0777,28.43,327408.50765198,0
+EXPO.US,D,20161206,000000,28.43,28.5937,28.1491,28.5133,215537.71227476,0
+EXPO.US,D,20161207,000000,28.2653,28.8745,28.2653,28.6403,208866.39326054,0
+EXPO.US,D,20161208,000000,28.6652,29.9355,28.5698,29.6755,291807.98757787,0
+EXPO.US,D,20161209,000000,29.5811,30.3563,29.4383,30.3106,283236.33513051,0
+EXPO.US,D,20161212,000000,30.3106,30.4516,29.746,29.8154,238352.79707149,0
+EXPO.US,D,20161213,000000,29.8154,29.8879,29.3936,29.487,185113.23294618,0
+EXPO.US,D,20161214,000000,29.3469,29.487,28.8745,28.9926,180190.09977845,0
+EXPO.US,D,20161215,000000,29.0383,29.3807,28.9818,29.1603,204624.397633,0
+EXPO.US,D,20161216,000000,29.2993,29.4164,28.8745,28.945,456034.68195799,0
+EXPO.US,D,20161219,000000,29.0631,29.4164,28.4756,28.6175,282047.3672349,0
+EXPO.US,D,20161220,000000,28.8745,28.8745,28.5004,28.6652,311031.98628991,0
+EXPO.US,D,20161221,000000,28.6175,28.8318,28.2653,28.5004,223802.04674912,0
+EXPO.US,D,20161222,000000,28.5698,29.0383,28.1719,28.5698,214612.73555598,0
+EXPO.US,D,20161223,000000,28.6403,28.7843,28.3128,28.6652,152827.71658101,0
+EXPO.US,D,20161227,000000,28.688,28.9926,28.43,28.6175,168979.5431628,0
+EXPO.US,D,20161228,000000,28.7843,28.7843,28.1005,28.3594,243538.91381612,0
+EXPO.US,D,20161229,000000,28.3833,28.5471,28.2403,28.43,168140.21243649,0
+EXPO.US,D,20161230,000000,28.43,28.4756,28.1491,28.3377,244685.56251544,0
+EXPO.US,D,20170103,000000,28.5232,28.5937,27.8632,28.1005,200297.76361291,0
+EXPO.US,D,20170104,000000,28.1491,28.2653,27.9843,28.1957,236090.73527011,0
+EXPO.US,D,20170105,000000,28.1242,28.2653,27.7015,27.7958,223025.18721733,0
+EXPO.US,D,20170106,000000,27.8415,27.8415,27.4663,27.6081,137244.17634931,0
+EXPO.US,D,20170109,000000,27.4425,27.7223,27.373,27.49,396825.08835687,0
+EXPO.US,D,20170110,000000,27.49,27.8186,27.3481,27.6568,426565.40734553,0
+EXPO.US,D,20170111,000000,27.6568,27.7471,27.3481,27.6081,253068.79377936,0
+EXPO.US,D,20170112,000000,27.5615,27.6965,27.1387,27.5387,155209.68277185,0
+EXPO.US,D,20170113,000000,27.6568,27.7709,27.5615,27.6341,126194.8357195,0
+EXPO.US,D,20170117,000000,27.5615,27.6341,26.8995,27.1606,213473.14005605,0
+EXPO.US,D,20170118,000000,27.1854,27.5615,26.9254,27.1854,137661.32271267,0
+EXPO.US,D,20170119,000000,27.1606,27.2083,26.4778,26.5502,182552.92157099,0
+EXPO.US,D,20170120,000000,26.5254,26.7864,26.2683,26.7864,230865.32212893,0
+EXPO.US,D,20170123,000000,26.7636,26.8995,26.1969,26.8331,225229.81582375,0
+EXPO.US,D,20170124,000000,26.5502,27.373,26.5502,27.2549,105301.24395405,0
+EXPO.US,D,20170125,000000,27.3958,27.5139,27.1854,27.4425,169531.70791431,0
+EXPO.US,D,20170126,000000,27.373,27.4425,27.0673,27.2767,94450.400506806,0
+EXPO.US,D,20170127,000000,27.373,27.373,27.0673,27.1387,80086.056168063,0
+EXPO.US,D,20170130,000000,27.0206,27.0673,26.6455,26.8103,136897.56197974,0
+EXPO.US,D,20170131,000000,26.8549,27.373,26.8331,27.2767,351651.36152333,0
+EXPO.US,D,20170201,000000,27.373,27.5854,26.5254,26.5968,262522.09614932,0
+EXPO.US,D,20170202,000000,26.1969,27.8632,26.1969,26.4321,567000.65261465,0
+EXPO.US,D,20170203,000000,26.6455,27.7958,26.5254,27.4663,455063.35564327,0
+EXPO.US,D,20170206,000000,27.2767,27.3958,27.0445,27.2767,157837.50334112,0
+EXPO.US,D,20170207,000000,27.3244,27.3244,27.0921,27.1387,278665.86193182,0
+EXPO.US,D,20170208,000000,27.0921,27.0921,26.6673,26.7864,122836.50521436,0
+EXPO.US,D,20170209,000000,26.7864,27.232,26.4758,27.0921,219196.30755353,0
+EXPO.US,D,20170210,000000,27.232,27.3244,26.8995,27.232,97597.135030508,0
+EXPO.US,D,20170213,000000,27.3958,27.4543,27.1387,27.1387,180211.2593766,0
+EXPO.US,D,20170214,000000,27.0206,27.2549,26.9492,27.1169,151925.91466019,0
+EXPO.US,D,20170215,000000,27.0206,27.3481,27.0206,27.232,210419.10472421,0
+EXPO.US,D,20170216,000000,27.2767,27.373,27.0673,27.3004,233588.86468979,0
+EXPO.US,D,20170217,000000,27.373,27.4425,26.5155,27.3958,309686.84040803,0
+EXPO.US,D,20170221,000000,27.3958,27.4425,27.2083,27.3481,301535.35712377,0
+EXPO.US,D,20170222,000000,27.3004,27.6568,27.1387,27.49,204857.15321256,0
+EXPO.US,D,20170223,000000,27.5387,27.5615,27.1387,27.4078,368046.01968381,0
+EXPO.US,D,20170224,000000,27.2083,27.6518,27.2083,27.3004,154532.57563131,0
+EXPO.US,D,20170227,000000,27.2767,27.502,27.1606,27.2549,595741.43249108,0
+EXPO.US,D,20170228,000000,27.2549,27.2549,26.974,26.9979,152634.25739798,0
+EXPO.US,D,20170301,000000,27.3064,27.8969,27.2817,27.8722,443165.61588795,0
+EXPO.US,D,20170302,000000,27.7789,27.7789,27.3551,27.6161,134349.34180349,0
+EXPO.US,D,20170303,000000,27.5674,27.7302,27.4722,27.5924,173580.24435883,0
+EXPO.US,D,20170306,000000,27.497,27.497,27.238,27.2608,122736.75282314,0
+EXPO.US,D,20170307,000000,27.1893,27.3064,27.1447,27.2132,137109.15796117,0
+EXPO.US,D,20170308,000000,27.2817,27.4018,27.1447,27.2608,121014.76457432,0
+EXPO.US,D,20170309,000000,27.2132,27.3064,27.0733,27.2132,179271.16865914,0
+EXPO.US,D,20170310,000000,27.1893,27.7302,27.1893,27.6845,138986.31659634,0
+EXPO.US,D,20170313,000000,27.6638,27.8047,27.5447,27.5674,86698.934387422,0
+EXPO.US,D,20170314,000000,27.6161,27.6161,27.3313,27.5209,91702.675548069,0
+EXPO.US,D,20170315,000000,27.5924,28.275,27.5924,28.1342,180852.09292033,0
+EXPO.US,D,20170316,000000,28.2056,28.2275,27.7302,27.8969,136196.27244132,0
+EXPO.US,D,20170317,000000,27.8037,28.676,27.8037,28.3923,499874.34650866,0
+EXPO.US,D,20170320,000000,28.415,28.415,28.0409,28.0627,107890.77572668,0
+EXPO.US,D,20170321,000000,28.1569,28.2056,27.6399,27.6399,159654.2059816,0
+EXPO.US,D,20170322,000000,27.5924,27.7084,27.238,27.4493,112765.54409865,0
+EXPO.US,D,20170323,000000,27.4255,27.7551,27.4255,27.4722,119097.30194269,0
+EXPO.US,D,20170324,000000,27.5209,27.6638,27.2817,27.4018,91639.196753643,0
+EXPO.US,D,20170327,000000,27.0256,27.6161,27.0028,27.5674,87625.926306027,0
+EXPO.US,D,20170328,000000,27.4255,27.7789,27.2817,27.7551,103673.97009693,0
+EXPO.US,D,20170329,000000,27.7551,27.8722,27.5447,27.8493,80632.175320112,0
+EXPO.US,D,20170330,000000,27.8969,28.275,27.8493,28.0855,140879.59683011,0
+EXPO.US,D,20170331,000000,28.0409,28.1809,27.8722,28.0855,215565.92507229,0
+EXPO.US,D,20170403,000000,28.0627,28.0627,27.4375,27.497,177920.98477769,0
+EXPO.US,D,20170404,000000,27.4255,27.5934,27.1893,27.4722,179435.40744472,0
+EXPO.US,D,20170405,000000,27.5447,27.7789,27.0733,27.097,134389.64579995,0
+EXPO.US,D,20170406,000000,27.1219,27.5209,26.9789,27.4722,107667.08854631,0
+EXPO.US,D,20170407,000000,27.3551,27.5674,27.2608,27.4722,117587.91727523,0
+EXPO.US,D,20170410,000000,27.3551,27.7084,27.3313,27.5447,135872.83286973,0
+EXPO.US,D,20170411,000000,27.4018,28.2056,27.4018,28.0627,208824.07406425,0
+EXPO.US,D,20170412,000000,28.0409,28.0409,27.4018,27.4018,149345.45128676,0
+EXPO.US,D,20170413,000000,27.3551,27.5447,27.238,27.3551,171636.58412949,0
+EXPO.US,D,20170417,000000,27.5209,27.8969,27.4722,27.8722,76490.939683732,0
+EXPO.US,D,20170418,000000,27.8037,28.3923,27.8037,28.298,159815.42196745,0
+EXPO.US,D,20170419,000000,28.4408,28.7485,28.3357,28.4627,171274.85576125,0
+EXPO.US,D,20170420,000000,29.2437,30.0902,28.415,28.7724,453414.92218802,0
+EXPO.US,D,20170421,000000,28.7961,28.9579,28.5113,28.821,162168.16776086,0
+EXPO.US,D,20170424,000000,29.0046,29.1713,28.676,28.7485,212371.83335274,0
+EXPO.US,D,20170425,000000,28.8626,29.2437,28.8408,28.8408,162356.58894433,0
+EXPO.US,D,20170426,000000,28.821,29.5247,28.821,29.3826,303473.97935355,0
+EXPO.US,D,20170427,000000,29.3599,29.6427,29.1485,29.1485,138545.995435,0
+EXPO.US,D,20170428,000000,29.1971,29.3361,28.7961,28.8408,205220.89678062,0
+EXPO.US,D,20170501,000000,28.9102,29.3361,28.6393,29.3122,122211.79326923,0
+EXPO.US,D,20170502,000000,29.3122,29.4066,28.8626,29.2437,142328.52550287,0
+EXPO.US,D,20170503,000000,29.1009,29.1009,28.6522,28.7961,147369.54786025,0
+EXPO.US,D,20170504,000000,28.9102,28.9332,28.5818,28.821,67766.132049812,0
+EXPO.US,D,20170505,000000,28.9102,28.9102,28.5471,28.8408,111963.49456908,0
+EXPO.US,D,20170508,000000,28.7961,28.9332,28.6265,28.8865,109323.58280086,0
+EXPO.US,D,20170509,000000,28.8865,28.9332,28.4994,28.6522,156072.18829612,0
+EXPO.US,D,20170510,000000,28.6036,28.7247,28.275,28.7118,141690.71475889,0
+EXPO.US,D,20170511,000000,28.557,28.5808,28.1569,28.4875,141094.21561126,0
+EXPO.US,D,20170512,000000,28.3694,28.5808,28.2503,28.415,113986.75519142,0
+EXPO.US,D,20170515,000000,28.5678,28.821,28.415,28.5113,107367.83137259,0
+EXPO.US,D,20170516,000000,28.5113,28.557,28.275,28.4627,111878.85617651,0
+EXPO.US,D,20170517,000000,28.1569,28.2056,27.8493,27.8969,248756.26615802,0
+EXPO.US,D,20170518,000000,27.8969,28.2056,27.8265,28.0627,173504.67436547,0
+EXPO.US,D,20170519,000000,28.0855,28.5331,28.0855,28.3694,228505.52313613,0
+EXPO.US,D,20170522,000000,28.3923,28.7961,28.3923,28.7485,113816.47080637,0
+EXPO.US,D,20170523,000000,28.8865,29.0661,28.4627,28.7724,167289.79811116,0
+EXPO.US,D,20170524,000000,28.8626,28.9579,28.275,28.3227,130262.51656234,0
+EXPO.US,D,20170525,000000,28.3923,28.3923,28.2056,28.2275,253601.81413255,0
+EXPO.US,D,20170526,000000,28.1569,28.2503,27.9694,28.0627,141394.48038489,0
+EXPO.US,D,20170530,000000,27.9933,28.1342,27.8722,28.0409,240665.23886845,0
+EXPO.US,D,20170531,000000,28.0627,28.1094,27.7789,27.9694,219773.66230283,0
+EXPO.US,D,20170601,000000,28.0627,28.1342,27.8493,28.0151,325870.91018699,0
+EXPO.US,D,20170602,000000,28.1094,28.9818,27.9933,28.4875,444257.85419205,0
+EXPO.US,D,20170605,000000,28.6036,28.7724,28.415,28.6036,447585.95669983,0
+EXPO.US,D,20170606,000000,28.5113,28.8626,28.4508,28.557,359750.44961221,0
+EXPO.US,D,20170607,000000,28.5858,28.5858,28.278,28.3267,198463.93177393,0
+EXPO.US,D,20170608,000000,28.3962,28.5381,28.2314,28.3962,202979.99457739,0
+EXPO.US,D,20170609,000000,28.3962,28.6215,28.2086,28.3962,270731.01262853,0
+EXPO.US,D,20170612,000000,28.42,28.7049,28.42,28.6324,247839.35023852,0
+EXPO.US,D,20170613,000000,28.6324,28.9401,28.6085,28.6324,275356.90382236,0
+EXPO.US,D,20170614,000000,28.7297,28.7534,28.3614,28.3962,224179.89671594,0
+EXPO.US,D,20170615,000000,28.2543,28.4438,28.1124,28.278,323846.64196472,0
+EXPO.US,D,20170616,000000,28.1372,28.2314,27.9724,28.019,494890.75734624,0
+EXPO.US,D,20170619,000000,28.0895,28.3267,28.0429,28.1609,336742.91323238,0
+EXPO.US,D,20170620,000000,28.0657,28.0657,27.6648,27.6865,134559.930185,0
+EXPO.US,D,20170621,000000,27.6865,27.7104,27.3323,27.4493,149965.12523235,0
+EXPO.US,D,20170622,000000,27.4742,27.5694,27.2132,27.3064,131101.84728863,0
+EXPO.US,D,20170623,000000,27.3323,27.4275,27.238,27.3064,371461.78338389,0
+EXPO.US,D,20170626,000000,27.2827,27.4275,27.1893,27.2608,154933.60039609,0
+EXPO.US,D,20170627,000000,27.1893,27.4275,27.0723,27.238,225962.34095943,0
+EXPO.US,D,20170628,000000,27.3551,27.4146,27.233,27.3323,258714.37608365,0
+EXPO.US,D,20170629,000000,27.3779,27.4742,26.9532,27.1893,261086.26627539,0
+EXPO.US,D,20170630,000000,27.2827,27.8056,27.238,27.5934,173080.47480272,0
+EXPO.US,D,20170703,000000,27.6648,27.8056,27.5219,27.7571,83676.134652838,0
+EXPO.US,D,20170705,000000,27.6865,27.9486,27.5467,27.6648,149691.05805641,0
+EXPO.US,D,20170706,000000,27.4742,27.5694,27.0376,27.0723,124998.81462451,0
+EXPO.US,D,20170707,000000,27.238,27.6648,27.1209,27.5467,170235.01265256,0
+EXPO.US,D,20170710,000000,27.4275,27.4742,27.1656,27.2608,158276.81690254,0
+EXPO.US,D,20170711,000000,27.238,27.5694,27.0028,27.1893,178661.57071266,0
+EXPO.US,D,20170712,000000,27.4028,27.7104,27.3064,27.6181,146866.7555044,0
+EXPO.US,D,20170713,000000,27.6419,27.6419,27.1656,27.5467,154458.01323786,0
+EXPO.US,D,20170714,000000,27.5219,27.7104,27.4742,27.6419,179841.47020907,0
+EXPO.US,D,20170717,000000,27.6648,27.7571,27.4493,27.6865,168030.38404613,0
+EXPO.US,D,20170718,000000,27.6181,28.2314,27.4493,27.8056,279569.67905246,0
+EXPO.US,D,20170719,000000,31.2832,32.3243,30.3603,31.3786,1387426.7893773,0
+EXPO.US,D,20170720,000000,31.4738,31.8747,31.0698,31.2366,356051.55033698,0
+EXPO.US,D,20170721,000000,31.4977,31.4977,30.8336,30.8813,273983.54514295,0
+EXPO.US,D,20170724,000000,30.8565,31.1899,30.668,30.9776,245619.60763344,0
+EXPO.US,D,20170725,000000,31.0947,31.3299,30.9776,31.1423,217752.4168803,0
+EXPO.US,D,20170726,000000,31.1651,31.2585,30.9776,31.0698,162170.18296068,0
+EXPO.US,D,20170727,000000,31.1899,31.1899,30.1022,30.8565,211789.44060388,0
+EXPO.US,D,20170728,000000,30.7861,30.7861,30.4327,30.5498,162953.08809194,0
+EXPO.US,D,20170731,000000,30.5746,31.0481,30.3394,30.8336,188133.00988103,0
+EXPO.US,D,20170801,000000,30.9299,31.3546,30.8336,31.2366,253712.65012282,0
+EXPO.US,D,20170802,000000,31.1423,31.4013,30.7641,30.8336,250487.32280602,0
+EXPO.US,D,20170803,000000,30.8565,31.0947,30.5984,31.0698,303966.69571028,0
+EXPO.US,D,20170804,000000,30.8813,31.5701,30.8813,31.5324,267473.44211457,0
+EXPO.US,D,20170807,000000,31.4738,31.6623,31.4242,31.6623,247773.85624428,0
+EXPO.US,D,20170808,000000,31.6406,32.2311,31.4977,31.7794,216830.46296126,0
+EXPO.US,D,20170809,000000,31.5442,31.6743,30.7444,31.0004,284968.39937843,0
+EXPO.US,D,20170810,000000,30.8813,31.0252,30.4784,30.8813,168006.20164825,0
+EXPO.US,D,20170811,000000,30.8565,31.0698,30.5399,30.7641,160635.60829543,0
+EXPO.US,D,20170814,000000,30.9299,30.9547,30.7156,30.7394,176277.589322,0
+EXPO.US,D,20170815,000000,30.8108,30.9061,30.7156,30.8108,133543.26187426,0
+EXPO.US,D,20170816,000000,30.9299,31.0004,30.6927,30.7394,96801.1311004,0
+EXPO.US,D,20170817,000000,30.6441,30.8455,30.2431,30.5161,172824.54442518,0
+EXPO.US,D,20170818,000000,30.3146,30.5042,30.1479,30.2193,189948.70492161,0
+EXPO.US,D,20170821,000000,30.2193,30.527,30.0288,30.4784,114083.48478292,0
+EXPO.US,D,20170822,000000,30.5498,30.7641,30.4079,30.668,82123.423189173,0
+EXPO.US,D,20170823,000000,30.527,30.7394,30.3483,30.5498,105292.17555485,0
+EXPO.US,D,20170824,000000,30.6213,30.8565,30.5498,30.8336,186362.65683647,0
+EXPO.US,D,20170825,000000,30.8813,31.1651,30.4079,31.1423,251456.63392091,0
+EXPO.US,D,20170828,000000,31.1423,31.3546,30.9061,31.2585,191295.86600332,0
+EXPO.US,D,20170829,000000,31.2366,31.5205,31.0004,31.2832,159117.15522876,0
+EXPO.US,D,20170830,000000,31.2635,31.5035,31.0987,31.4787,213325.02286905,0
+EXPO.US,D,20170831,000000,31.6683,32.4028,31.576,32.3332,203191.59055882,0
+EXPO.US,D,20170901,000000,32.2866,32.4503,32.2141,32.3332,153792.99729624,0
+EXPO.US,D,20170905,000000,32.239,32.4276,32.0246,32.2141,176513.36770129,0
+EXPO.US,D,20170906,000000,32.1685,32.9257,32.1189,32.7134,357815.85778207,0
+EXPO.US,D,20170907,000000,32.7591,33.2115,32.5705,33.1163,177962.29637406,0
+EXPO.US,D,20170908,000000,33.0697,33.0697,32.6439,32.8305,147528.74864628,0
+EXPO.US,D,20170911,000000,32.9972,33.165,32.9734,33.0697,116041.25141102,0
+EXPO.US,D,20170912,000000,33.0697,33.3307,32.9317,33.2582,226253.53733386,0
+EXPO.US,D,20170913,000000,33.1163,33.165,32.7839,33.0231,188711.37223025,0
+EXPO.US,D,20170914,000000,32.9972,33.2344,32.7034,33.1878,357890.42017551,0
+EXPO.US,D,20170915,000000,33.2115,33.686,33.0458,33.5679,517553.69455633,0
+EXPO.US,D,20170918,000000,33.686,34.2566,33.5519,34.1367,209174.71883347,0
+EXPO.US,D,20170919,000000,34.064,34.4681,33.7098,34.3281,237941.69630759,0
+EXPO.US,D,20170920,000000,34.4432,34.7301,34.0175,34.4432,251858.66628562,0
+EXPO.US,D,20170921,000000,34.3767,34.4681,34.1594,34.2795,172107.13328818,0
+EXPO.US,D,20170922,000000,34.2795,34.7796,34.2795,34.7072,535958.5145403,0
+EXPO.US,D,20170925,000000,34.8481,34.9454,34.4681,34.5643,239335.20698524,0
+EXPO.US,D,20170926,000000,34.6595,35.0646,34.5891,34.9682,120819.2901915,0
+EXPO.US,D,20170927,000000,34.9454,35.8109,34.8968,35.276,277856.75920286,0
+EXPO.US,D,20170928,000000,35.276,35.4922,35.0169,35.134,249673.18207751,0
+EXPO.US,D,20170929,000000,35.276,35.276,35.0169,35.0883,189727.03294107,0
+EXPO.US,D,20171002,000000,35.1578,36.061,35.134,36.061,199813.10805546,0
+EXPO.US,D,20171003,000000,36.0847,36.1781,35.6332,35.7255,250550.80160045,0
+EXPO.US,D,20171004,000000,35.7036,35.8703,35.5866,35.8228,151377.78030831,0
+EXPO.US,D,20171005,000000,35.7989,36.061,35.6788,35.7493,181179.56289157,0
+EXPO.US,D,20171006,000000,35.6788,35.8456,35.4198,35.5151,155618.76833593,0
+EXPO.US,D,20171009,000000,35.5151,35.9676,35.5151,35.8942,172244.16687615,0
+EXPO.US,D,20171010,000000,36.1076,36.1076,35.6332,35.7493,163254.36046549,0
+EXPO.US,D,20171011,000000,36.0847,36.0847,35.5866,35.7493,130309.87375817,0
+EXPO.US,D,20171012,000000,35.7255,36.0361,35.276,35.3235,233080.02673447,0
+EXPO.US,D,20171013,000000,35.3235,35.7255,35.264,35.6788,297277.23989765,0
+EXPO.US,D,20171016,000000,35.7989,35.9676,35.5151,35.6561,191756.33916288,0
+EXPO.US,D,20171017,000000,35.6561,35.7255,35.276,35.4198,167482.24969427,0
+EXPO.US,D,20171018,000000,35.4198,35.6332,35.1121,35.2521,309759.38760165,0
+EXPO.US,D,20171019,000000,36.1284,36.6296,33.7098,34.2091,559343.90088694,0
+EXPO.US,D,20171020,000000,34.5167,34.8243,33.6393,34.3529,252836.0381998,0
+EXPO.US,D,20171023,000000,34.3281,34.6595,33.0458,34.5643,267311.2185288,0
+EXPO.US,D,20171024,000000,34.7796,35.0169,34.4681,34.7301,174255.33629955,0
+EXPO.US,D,20171025,000000,34.7549,34.872,34.5415,34.7796,177014.14485731,0
+EXPO.US,D,20171026,000000,34.9682,35.5866,34.4681,34.8481,187010.54357959,0
+EXPO.US,D,20171027,000000,34.7301,35.7741,34.4621,35.4675,207001.32582431,0
+EXPO.US,D,20171030,000000,35.3951,35.5637,34.3767,34.6368,235870.07088948,0
+EXPO.US,D,20171031,000000,34.8243,35.3464,34.7549,35.0646,232189.30841268,0
+EXPO.US,D,20171101,000000,35.2997,35.4198,34.3767,34.4681,164855.4367249,0
+EXPO.US,D,20171102,000000,34.5415,35.1816,34.4432,35.134,171066.28257957,0
+EXPO.US,D,20171103,000000,35.2521,35.2521,34.8243,34.9206,163088.10648009,0
+EXPO.US,D,20171106,000000,34.8968,34.8968,34.4432,34.5415,140257.90768469,0
+EXPO.US,D,20171107,000000,34.4919,34.5891,33.948,33.9966,189786.48133584,0
+EXPO.US,D,20171108,000000,33.9242,34.6595,33.6393,33.7803,306278.12990732,0
+EXPO.US,D,20171109,000000,33.5916,34.0413,33.5212,33.6741,124203.81829432,0
+EXPO.US,D,20171110,000000,33.6146,33.818,33.4725,33.7336,180264.66217191,0
+EXPO.US,D,20171113,000000,33.4725,34.077,33.4488,33.9708,177265.03723528,0
+EXPO.US,D,20171114,000000,33.9004,34.5891,33.9004,34.4919,142804.11266113,0
+EXPO.US,D,20171115,000000,34.3281,34.4244,34.09,34.3767,140274.02928327,0
+EXPO.US,D,20171116,000000,34.3995,35.0169,34.3995,34.9206,166157.2558106,0
+EXPO.US,D,20171117,000000,34.7301,35.0883,34.1841,34.8968,185824.59848371,0
+EXPO.US,D,20171120,000000,34.9206,35.3235,34.8481,35.2521,184028.04784147,0
+EXPO.US,D,20171121,000000,35.4198,36.1542,35.4198,36.1076,199962.23284236,0
+EXPO.US,D,20171122,000000,36.0847,36.1284,34.8036,35.0883,292884.10428338,0
+EXPO.US,D,20171124,000000,35.1816,35.5866,35.0646,35.5151,66878.436527756,0
+EXPO.US,D,20171127,000000,35.5151,35.7989,35.276,35.3235,251155.36154736,0
+EXPO.US,D,20171128,000000,35.3235,36.1076,35.2064,35.9429,164342.56836994,0
+EXPO.US,D,20171129,000000,35.9676,36.4877,35.919,36.2496,129037.27506992,0
+EXPO.US,D,20171130,000000,36.4211,36.588,35.8029,35.9469,175253.86781188,0
+EXPO.US,D,20171201,000000,35.8258,35.8743,34.6119,35.6361,201294.27992541,0
+EXPO.US,D,20171204,000000,35.9955,36.2178,35.66,35.7066,147942.87220991,0
+EXPO.US,D,20171205,000000,35.7066,35.8029,35.254,35.3741,220205.92266487,0
+EXPO.US,D,20171206,000000,35.3255,35.4705,35.136,35.2313,104586.85561678,0
+EXPO.US,D,20171207,000000,35.1141,35.4705,34.994,35.0656,121623.3549209,0
+EXPO.US,D,20171208,000000,35.2074,35.2074,34.8056,34.8253,81011.032886847,0
+EXPO.US,D,20171211,000000,34.8056,34.8056,34.0165,34.3281,129513.86982807,0
+EXPO.US,D,20171212,000000,34.3281,34.7082,34.1594,34.2328,103994.3868688,0
+EXPO.US,D,20171213,000000,34.2566,34.5167,33.8756,34.2566,140445.32126824,0
+EXPO.US,D,20171214,000000,34.1831,34.2081,33.5412,33.6592,259517.43321313,0
+EXPO.US,D,20171215,000000,33.6592,34.6595,33.4935,34.2081,804434.51856683,0
+EXPO.US,D,20171218,000000,34.4432,35.0307,34.2785,34.4681,163673.52202869,0
+EXPO.US,D,20171219,000000,34.5167,34.5415,34.088,34.1117,126664.37727827,0
+EXPO.US,D,20171220,000000,34.3281,34.4432,34.088,34.1594,140976.32642161,0
+EXPO.US,D,20171221,000000,34.2785,34.6119,33.3971,34.4919,169292.90673528,0
+EXPO.US,D,20171222,000000,34.5167,34.5355,33.946,34.2566,113479.93243593,0
+EXPO.US,D,20171226,000000,34.2081,34.2785,33.7783,33.8269,118031.26123629,0
+EXPO.US,D,20171227,000000,33.8984,34.0403,33.6592,33.804,182955.9615356,0
+EXPO.US,D,20171228,000000,33.8269,34.337,33.6373,34.0165,81852.378812973,0
+EXPO.US,D,20171229,000000,34.1117,34.2081,33.8517,33.8517,112655.7157083,0
+EXPO.US,D,20180102,000000,33.8756,34.2081,33.7565,33.8756,133513.03387693,0
+EXPO.US,D,20180103,000000,33.8756,33.9946,33.2315,33.5192,134152.85982074,0
+EXPO.US,D,20180104,000000,33.6373,34.088,33.4935,33.7565,154478.16523608,0
+EXPO.US,D,20180105,000000,33.8517,34.2785,33.5897,34.2328,189524.50535885,0
+EXPO.US,D,20180108,000000,34.088,34.5415,33.9946,34.3767,129991.47218613,0
+EXPO.US,D,20180109,000000,34.4432,34.6378,33.8756,33.8756,99219.370888068,0
+EXPO.US,D,20180110,000000,33.7565,34.088,33.4935,34.0403,247902.82903295,0
+EXPO.US,D,20180111,000000,33.9699,34.7082,33.946,34.3281,345739.77284241,0
+EXPO.US,D,20180112,000000,34.3985,34.7082,34.088,34.1831,157087.84900694,0
+EXPO.US,D,20180116,000000,34.2785,34.7192,33.2315,34.2785,145260.64124542,0
+EXPO.US,D,20180117,000000,34.3767,34.9226,34.2566,34.8253,139605.99054193,0
+EXPO.US,D,20180118,000000,34.7796,34.7796,34.3519,34.4919,127569.20199881,0
+EXPO.US,D,20180119,000000,34.4919,35.0179,34.4919,35.0179,149325.29928852,0
+EXPO.US,D,20180122,000000,34.994,35.0656,34.6119,35.0179,136317.1844307,0
+EXPO.US,D,20180123,000000,34.873,35.1598,34.7082,35.1141,90783.744428756,0
+EXPO.US,D,20180124,000000,35.254,35.254,34.3281,34.6378,189459.0113646,0
+EXPO.US,D,20180125,000000,34.7559,35.0656,34.4681,35.0427,147621.44783814,0
+EXPO.US,D,20180126,000000,35.9955,37.231,35.8743,36.85,332707.47558671,0
+EXPO.US,D,20180129,000000,36.85,37.3214,36.0183,36.0183,153370.81293331,0
+EXPO.US,D,20180130,000000,35.8743,36.5155,35.8743,36.183,130671.6021264,0
+EXPO.US,D,20180131,000000,36.2545,36.588,35.3017,35.3017,171092.48017727,0
+EXPO.US,D,20180201,000000,35.4456,36.85,34.1357,35.8029,215694.89786096,0
+EXPO.US,D,20180202,000000,34.9454,36.5184,34.0631,36.444,307162.80262965,0
+EXPO.US,D,20180205,000000,36.3766,36.705,35.7066,35.8743,303220.06417583,0
+EXPO.US,D,20180206,000000,35.4705,36.183,35.0179,35.7771,316487.13221092,0
+EXPO.US,D,20180207,000000,35.7771,35.9469,34.8491,35.3494,214005.15280933,0
+EXPO.US,D,20180208,000000,35.4705,35.4705,34.1117,34.1117,235461.99292532,0
+EXPO.US,D,20180209,000000,34.4432,34.5891,33.7306,34.3281,247463.51547153,0
+EXPO.US,D,20180212,000000,34.3767,34.4919,33.9232,34.3519,174737.97665717,0
+EXPO.US,D,20180213,000000,34.1117,34.6378,33.9232,34.5643,155417.24835363,0
+EXPO.US,D,20180214,000000,34.2785,35.3971,34.2785,35.3017,215358.35949052,0
+EXPO.US,D,20180215,000000,35.518,35.8029,34.9345,35.66,102144.43343123,0
+EXPO.US,D,20180216,000000,35.5429,36.6485,35.5429,35.9229,237324.03756182,0
+EXPO.US,D,20180220,000000,35.8029,36.183,35.7771,35.9716,206884.44423457,0
+EXPO.US,D,20180221,000000,36.041,36.9215,36.041,36.3021,164829.23912721,0
+EXPO.US,D,20180222,000000,36.444,36.9929,36.3517,36.85,141464.00477878,0
+EXPO.US,D,20180223,000000,36.9929,37.3263,36.8023,37.0415,116804.00454405,0
+EXPO.US,D,20180226,000000,37.0415,37.5884,36.8271,37.516,174038.70231857,0
+EXPO.US,D,20180227,000000,37.492,37.7561,36.7784,37.3511,167159.81772257,0
+EXPO.US,D,20180228,000000,37.516,38.5401,36.9929,37.0156,203142.21816315,0
+EXPO.US,D,20180301,000000,37.0216,37.1407,36.1135,36.1354,264864.76594362,0
+EXPO.US,D,20180302,000000,35.9229,36.6862,35.9229,36.5671,127919.84676803,0
+EXPO.US,D,20180305,000000,36.3775,36.8063,36.2098,36.6148,142808.14306076,0
+EXPO.US,D,20180306,000000,36.6644,36.9969,36.2813,36.9025,129936.054191,0
+EXPO.US,D,20180307,000000,36.712,37.6668,36.447,37.5944,160060.26874595,0
+EXPO.US,D,20180308,000000,37.7154,37.8325,37.4276,37.6419,92703.222260217,0
+EXPO.US,D,20180309,000000,37.8811,38.4796,37.7968,38.3357,89409.378149431,0
+EXPO.US,D,20180312,000000,38.4071,38.5738,37.7392,37.8811,162781.79610698,0
+EXPO.US,D,20180313,000000,38.024,38.1679,37.5237,37.6181,129028.20667071,0
+EXPO.US,D,20180314,000000,37.8811,38.1452,37.3928,37.9536,166466.58898344,0
+EXPO.US,D,20180315,000000,38.0478,38.288,37.6181,38.1202,150717.80236626,0
+EXPO.US,D,20180316,000000,38.1202,38.7644,37.9774,38.5262,526351.04938387,0
+EXPO.US,D,20180319,000000,38.4796,38.4796,37.7868,38.1918,139153.57818165,0
+EXPO.US,D,20180320,000000,38.2156,38.5381,38.1452,38.3833,120347.7334329,0
+EXPO.US,D,20180321,000000,38.4299,38.6225,38.024,38.0478,103014.9997548,0
+EXPO.US,D,20180322,000000,37.7392,38.3704,37.1407,37.1407,246506.29555558,0
+EXPO.US,D,20180323,000000,37.0455,37.5467,36.6385,36.6862,212336.56735584,0
+EXPO.US,D,20180326,000000,37.1169,37.9774,36.6862,37.3819,226023.80455404,0
+EXPO.US,D,20180327,000000,37.3819,37.7868,36.9729,37.1656,189959.78852063,0
+EXPO.US,D,20180328,000000,37.1407,37.6419,36.9729,37.3819,94715.399283537,0
+EXPO.US,D,20180329,000000,37.4018,38.0965,37.4018,37.5714,164579.35434916,0
+EXPO.US,D,20180402,000000,37.5237,37.7392,36.4718,36.8788,159090.95763106,0
+EXPO.US,D,20180403,000000,36.9502,37.8562,36.7824,37.8087,184864.35576802,0
+EXPO.US,D,20180404,000000,37.0911,38.2623,37.0911,38.1452,240960.46564253,0
+EXPO.US,D,20180405,000000,38.3118,38.4796,37.9416,38.4071,178321.00194257,0
+EXPO.US,D,20180406,000000,38.1679,38.6344,37.7154,37.9307,141219.15800028,0
+EXPO.US,D,20180409,000000,38.2156,38.288,37.5237,37.5467,189291.74977929,0
+EXPO.US,D,20180410,000000,37.8811,38.3357,37.6419,38.2623,148172.60498974,0
+EXPO.US,D,20180411,000000,38.5262,38.551,37.8562,38.5262,162366.66494344,0
+EXPO.US,D,20180412,000000,38.6671,38.9322,38.3833,38.6463,154173.87006281,0
+EXPO.US,D,20180413,000000,38.8607,38.8607,38.4547,38.6463,132844.99513558,0
+EXPO.US,D,20180416,000000,38.8131,39.4125,38.68,39.3866,159913.15915886,0
+EXPO.US,D,20180417,000000,39.6735,39.9325,39.3152,39.8402,205941.33071738,0
+EXPO.US,D,20180418,000000,39.7916,40.6759,39.7916,40.4833,168808.25117784,0
+EXPO.US,D,20180419,000000,40.4833,40.7731,40.2541,40.4119,141578.8711687,0
+EXPO.US,D,20180420,000000,40.5558,41.2714,40.0308,41.0094,239501.46097063,0
+EXPO.US,D,20180423,000000,40.9874,41.4618,40.7255,40.9874,151074.49273494,0
+EXPO.US,D,20180424,000000,41.2714,41.4173,40.7255,40.9389,326749.53730984,0
+EXPO.US,D,20180425,000000,41.0341,41.8093,40.9617,41.2018,193124.65984273,0
+EXPO.US,D,20180426,000000,41.3686,41.5363,41.1929,41.4618,103746.51729057,0
+EXPO.US,D,20180427,000000,41.5849,41.5849,41.1781,41.5115,112742.36930068,0
+EXPO.US,D,20180430,000000,41.5115,41.7983,41.2714,41.2714,115801.44263208,0
+EXPO.US,D,20180501,000000,41.2972,41.6089,40.6759,41.5115,138663.88462465,0
+EXPO.US,D,20180502,000000,41.4867,41.8817,41.1781,41.4618,127762.66118183,0
+EXPO.US,D,20180503,000000,41.4381,41.9184,41.2714,41.5363,147474.33825104,0
+EXPO.US,D,20180504,000000,41.3934,42.1567,41.3686,41.9433,110627.41708639,0
+EXPO.US,D,20180507,000000,42.0613,42.5625,41.8946,42.2271,125372.63419169,0
+EXPO.US,D,20180508,000000,42.0147,42.2758,42.0147,42.1567,284405.15102787,0
+EXPO.US,D,20180509,000000,42.3253,42.6082,42.1784,42.1784,236815.1996065,0
+EXPO.US,D,20180510,000000,42.2758,42.757,42.2758,42.4672,147438.06465423,0
+EXPO.US,D,20180511,000000,42.4672,42.8742,42.4672,42.8276,117937.55444453,0
+EXPO.US,D,20180514,000000,42.7075,44.067,40.7582,43.4935,322202.23890912,0
+EXPO.US,D,20180515,000000,43.2801,44.0443,43.1133,43.949,259541.61561101,0
+EXPO.US,D,20180516,000000,44.1157,45.0943,44.1157,44.7846,298310.02980696,0
+EXPO.US,D,20180517,000000,44.8094,45.1677,44.3777,44.4254,246775.32473196,0
+EXPO.US,D,20180518,000000,44.737,45.2372,44.5445,44.9742,307250.46382194,0
+EXPO.US,D,20180521,000000,45.1429,45.2491,44.879,44.999,216102.97582513,0
+EXPO.US,D,20180522,000000,44.9742,45.2143,44.6645,44.8561,272647.46766025,0
+EXPO.US,D,20180523,000000,44.8303,45.2859,44.7082,45.261,281952.65284322,0
+EXPO.US,D,20180524,000000,45.3314,45.8108,45.1429,45.788,161515.24301819,0
+EXPO.US,D,20180525,000000,45.7632,46.1205,45.666,46.0967,180188.08457863,0
+EXPO.US,D,20180529,000000,45.9558,46.6971,45.9558,46.4311,192330.67111246,0
+EXPO.US,D,20180530,000000,46.5998,47.483,46.5998,47.483,224519.45788612,0
+EXPO.US,D,20180531,000000,47.3859,47.9834,46.8608,46.9572,217478.34970437,0
+EXPO.US,D,20180601,000000,47.1268,48.6324,47.1268,48.4389,307118.46823353,0
+EXPO.US,D,20180604,000000,48.6324,48.6573,47.4346,47.7918,374730.43749688,0
+EXPO.US,D,20180605,000000,47.8891,49.2458,47.6975,49.1078,438886.3390637,0
+EXPO.US,D,20180606,000000,49.2458,50.2788,49.1752,49.9683,273868.67875303,0
+EXPO.US,D,20180607,000000,49.9494,50.2958,49.5405,49.6349,391983.57078198,0
+EXPO.US,D,20180608,000000,49.7073,49.8541,47.3709,48.0795,381719.15048325,0
+EXPO.US,D,20180611,000000,48.2246,49.5187,48.1759,49.4234,491653.3388305,0
+EXPO.US,D,20180612,000000,49.0889,49.6586,46.9293,47.361,416912.60019309,0
+EXPO.US,D,20180613,000000,47.4086,48.1272,46.9789,47.1715,330297.29659833,0
+EXPO.US,D,20180614,000000,47.1248,47.9377,46.5473,47.7918,373037.66964553,0
+EXPO.US,D,20180615,000000,47.4583,48.2731,47.0276,47.8404,543520.55187631,0
+EXPO.US,D,20180618,000000,47.9834,48.7524,47.3134,48.7049,310977.57589469,0
+EXPO.US,D,20180619,000000,48.1272,48.4607,47.5547,48.3694,202638.41820738,0
+EXPO.US,D,20180620,000000,48.3694,48.7991,47.8891,48.416,271443.38576599,0
+EXPO.US,D,20180621,000000,48.558,48.558,47.3134,47.507,301081.93716358,0
+EXPO.US,D,20180622,000000,47.9834,48.941,47.2658,48.1272,431595.34610388,0
+EXPO.US,D,20180625,000000,48.0329,48.0329,46.5958,47.1715,179412.23264675,0
+EXPO.US,D,20180626,000000,47.2172,47.6975,46.8331,47.6499,163025.63528558,0
+EXPO.US,D,20180627,000000,47.4583,47.6499,46.6931,46.8808,185588.82010442,0
+EXPO.US,D,20180628,000000,46.6931,47.0762,46.31,46.8808,194664.27250756,0
+EXPO.US,D,20180629,000000,46.9293,47.0762,45.8783,46.2623,208953.04685293,0
+EXPO.US,D,20180702,000000,46.2623,47.3134,46.0193,47.3134,166766.85375708,0
+EXPO.US,D,20180703,000000,47.2658,47.6499,46.1155,46.4024,150366.14999714,0
+EXPO.US,D,20180705,000000,46.8331,47.8891,46.4024,47.8891,259321.9588303,0
+EXPO.US,D,20180706,000000,47.8891,48.7049,47.7918,48.3694,202587.0306119,0
+EXPO.US,D,20180709,000000,48.558,48.6573,47.8404,48.1759,149237.63809623,0
+EXPO.US,D,20180710,000000,48.1272,48.3694,47.2658,47.4583,174682.55866204,0
+EXPO.US,D,20180711,000000,47.1248,47.9377,47.0276,47.6499,154029.78327545,0
+EXPO.US,D,20180712,000000,48.0795,48.0795,47.3134,47.8404,166190.50660769,0
+EXPO.US,D,20180713,000000,47.9377,48.1272,47.5547,47.8404,123298.99357376,0
+EXPO.US,D,20180716,000000,47.8404,48.1759,47.361,47.9377,143432.85500592,0
+EXPO.US,D,20180717,000000,47.8891,48.5083,47.6499,47.9834,215694.89786096,0
+EXPO.US,D,20180718,000000,47.9377,48.297,47.2172,48.2246,157169.46459978,0
+EXPO.US,D,20180719,000000,48.0795,48.558,47.9377,48.3218,253301.54935892,0
+EXPO.US,D,20180720,000000,48.4607,48.4607,45.7325,46.7864,354588.51526544,0
+EXPO.US,D,20180723,000000,46.3577,47.8652,46.3577,47.4086,332229.87322864,0
+EXPO.US,D,20180724,000000,47.6975,48.0795,47.4583,47.9377,298095.4110258,0
+EXPO.US,D,20180725,000000,47.8891,48.416,47.6499,48.3694,187276.54995623,0
+EXPO.US,D,20180726,000000,48.416,49.0394,47.9834,48.1759,134536.75538704,0
+EXPO.US,D,20180727,000000,48.0329,48.2731,46.8808,47.1715,203602.69132272,0
+EXPO.US,D,20180730,000000,47.2658,47.4086,46.2623,46.3577,130259.4937626,0
+EXPO.US,D,20180731,000000,46.6455,47.482,46.2129,46.8331,287534.75635308,0
+EXPO.US,D,20180801,000000,47.0762,48.1272,47.0276,48.0795,234478.57541167,0
+EXPO.US,D,20180802,000000,47.7918,48.8438,47.7918,48.2246,161225.05424367,0
+EXPO.US,D,20180803,000000,48.2731,48.297,46.7864,47.3134,166687.25336407,0
+EXPO.US,D,20180806,000000,47.507,48.8925,47.3134,48.3218,291842.24597486,0
+EXPO.US,D,20180807,000000,48.1272,48.9907,47.7541,48.4846,102078.93943698,0
+EXPO.US,D,20180808,000000,48.558,48.7524,47.4086,48.2246,213952.75761393,0
+EXPO.US,D,20180809,000000,48.416,48.416,47.8404,47.9377,91534.406362845,0
+EXPO.US,D,20180810,000000,48.0329,48.7991,47.6012,48.2246,133229.89830178,0
+EXPO.US,D,20180813,000000,48.2246,48.7991,48.0795,48.2731,129725.46580949,0
+EXPO.US,D,20180814,000000,48.3694,49.9494,48.2246,49.3738,272415.7196806,0
+EXPO.US,D,20180815,000000,49.1792,49.4234,48.1272,48.2246,129633.77421755,0
+EXPO.US,D,20180816,000000,48.6076,48.8676,48.1759,48.6076,138449.26584349,0
+EXPO.US,D,20180817,000000,48.416,48.7524,47.7025,48.6573,177016.16005714,0
+EXPO.US,D,20180820,000000,48.7524,49.1792,48.1759,48.8925,161392.315829,0
+EXPO.US,D,20180821,000000,49.0394,50.0427,48.7524,49.7073,187391.41634614,0
+EXPO.US,D,20180822,000000,49.6109,50.2838,48.7524,50.2341,136450.18761903,0
+EXPO.US,D,20180823,000000,50.2838,50.7146,49.8054,49.8054,99764.482440204,0
+EXPO.US,D,20180824,000000,49.7569,50.6193,49.6436,50.5706,180369.45256271,0
+EXPO.US,D,20180827,000000,50.7146,51.0996,49.6586,49.7569,113258.26045538,0
+EXPO.US,D,20180828,000000,49.9494,49.9951,48.8925,49.0394,182316.13559177,0
+EXPO.US,D,20180829,000000,49.3252,49.3986,48.6076,49.1792,142672.11707272,0
+EXPO.US,D,20180830,000000,49.0394,49.7569,48.3327,49.5187,168636.95919287,0
+EXPO.US,D,20180831,000000,49.472,50.2341,49.0394,50.14,201139.10953903,0
+EXPO.US,D,20180904,000000,49.7569,50.7146,49.2249,50.4258,177030.2664559,0
+EXPO.US,D,20180905,000000,50.4754,51.052,49.8541,51.0024,188553.17904413,0
+EXPO.US,D,20180906,000000,51.0808,51.6049,50.6461,51.0321,148009.37380408,0
+EXPO.US,D,20180907,000000,50.789,51.5115,50.6461,50.789,156560.87425321,0
+EXPO.US,D,20180910,000000,51.2694,51.8956,51.2217,51.3657,157293.39938889,0
+EXPO.US,D,20180911,000000,51.1721,51.4152,50.4546,50.4546,152731.99458941,0
+EXPO.US,D,20180912,000000,51.0808,51.3904,49.7827,50.9825,223232.7527991,0
+EXPO.US,D,20180913,000000,51.317,51.7031,50.9825,51.6049,132902.42833053,0
+EXPO.US,D,20180914,000000,51.6534,52.3958,51.0987,52.3263,198915.33653429,0
+EXPO.US,D,20180917,000000,52.371,52.371,50.8863,51.5115,138760.61421616,0
+EXPO.US,D,20180918,000000,51.4648,52.371,50.7414,51.6534,147651.67583548,0
+EXPO.US,D,20180919,000000,51.6049,51.6296,49.9266,50.1181,205371.02916746,0
+EXPO.US,D,20180920,000000,50.5022,50.8376,50.0705,50.1657,140403.00207195,0
+EXPO.US,D,20180921,000000,50.2134,51.2217,50.2134,50.5518,389987.51535725,0
+EXPO.US,D,20180924,000000,50.4546,50.8139,49.9266,50.4059,221900.70571607,0
+EXPO.US,D,20180925,000000,50.5985,51.5582,50.2621,51.317,157952.36973103,0
+EXPO.US,D,20180926,000000,51.317,51.317,50.1657,50.3116,260263.05714767,0
+EXPO.US,D,20180927,000000,50.2621,51.0321,49.9266,50.0705,166576.4173738,0
+EXPO.US,D,20180928,000000,50.0705,51.5115,50.0705,51.4648,201447.43511196,0
+EXPO.US,D,20181001,000000,51.6246,52.106,50.2818,50.3395,275905.03817423,0
+EXPO.US,D,20181002,000000,50.3295,50.4396,49.9266,50.0109,116586.36296316,0
+EXPO.US,D,20181003,000000,50.3018,50.8188,49.744,50.5608,246717.891537,0
+EXPO.US,D,20181004,000000,50.4843,50.6749,49.0443,49.4482,176726.97888253,0
+EXPO.US,D,20181005,000000,49.5514,49.5514,48.5322,48.936,194724.72850225,0
+EXPO.US,D,20181008,000000,48.6016,49.2418,47.6995,48.7377,207709.66856211,0
+EXPO.US,D,20181009,000000,48.6116,49.5247,48.4925,49.0641,219218.47475158,0
+EXPO.US,D,20181010,000000,49.1227,49.4095,47.1428,47.1805,332409.22601289,0
+EXPO.US,D,20181011,000000,47.1883,47.4493,45.8952,45.9151,181069.73450121,0
+EXPO.US,D,20181012,000000,46.6147,46.6544,45.7969,46.1423,265871.35825523,0
+EXPO.US,D,20181015,000000,46.0748,46.3964,45.5587,45.9439,153903.83328652,0
+EXPO.US,D,20181016,000000,45.9439,46.9492,45.7969,46.7407,233288.59991615,0
+EXPO.US,D,20181017,000000,46.8906,46.8906,46.055,46.5363,156414.77226604,0
+EXPO.US,D,20181018,000000,46.3736,46.5066,45.0009,45.4337,147958.9938085,0
+EXPO.US,D,20181019,000000,43.2146,47.9109,42.6678,46.8718,458642.35052902,0
+EXPO.US,D,20181022,000000,47.1338,48.6363,46.8906,47.7362,326024.06537354,0
+EXPO.US,D,20181023,000000,47.1983,47.7848,46.7774,47.3233,173461.34756927,0
+EXPO.US,D,20181024,000000,47.3719,47.9754,45.4049,45.4615,340932.5136645,0
+EXPO.US,D,20181025,000000,45.9249,47.5557,45.4526,47.1159,255812.48833844,0
+EXPO.US,D,20181026,000000,46.4966,47.5824,45.6958,47.0961,176379.35691305,0
+EXPO.US,D,20181029,000000,47.7461,48.2364,46.4917,47.0961,211534.51782627,0
+EXPO.US,D,20181030,000000,47.1338,48.1987,46.5363,47.8225,144180.49414027,0
+EXPO.US,D,20181031,000000,48.4289,49.3409,48.4092,48.4459,467228.10937515,0
+EXPO.US,D,20181101,000000,48.7842,49.1177,47.6697,47.7461,171260.7493625,0
+EXPO.US,D,20181102,000000,48.1491,48.9073,48.0051,48.6701,248311.91459704,0
+EXPO.US,D,20181105,000000,48.6215,49.5415,48.1987,49.4869,465067.81516483,0
+EXPO.US,D,20181106,000000,49.3499,50.8276,49.3499,50.656,195175.1256627,0
+EXPO.US,D,20181107,000000,50.8188,51.5969,50.3345,51.1721,280378.78178142,0
+EXPO.US,D,20181108,000000,50.9727,51.2118,50.5022,51.1721,166658.03296664,0
+EXPO.US,D,20181109,000000,50.789,51.5582,50.0705,50.7225,188771.82822494,0
+EXPO.US,D,20181112,000000,50.7225,51.0421,50.0893,50.5419,248859.041349,0
+EXPO.US,D,20181113,000000,50.5319,51.3657,50.1558,50.5518,560319.25760131,0
+EXPO.US,D,20181114,000000,50.906,51.4648,50.4009,50.8376,202788.55059421,0
+EXPO.US,D,20181115,000000,50.8188,51.8956,50.1479,51.6733,215683.81426194,0
+EXPO.US,D,20181116,000000,51.1463,52.0176,50.4843,50.8663,382554.4508099,0
+EXPO.US,D,20181119,000000,50.8963,50.8963,49.468,50.0208,346063.212414,0
+EXPO.US,D,20181120,000000,49.5247,49.5415,47.3144,48.1589,539265.45744994,0
+EXPO.US,D,20181121,000000,48.6314,49.2139,47.7848,48.4736,185864.90248017,0
+EXPO.US,D,20181123,000000,48.0915,49.1574,47.488,48.6701,85521.050090845,0
+EXPO.US,D,20181126,000000,49.0046,49.7142,48.0727,49.5682,235567.79091602,0
+EXPO.US,D,20181127,000000,49.2418,49.2418,48.2761,48.7287,220340.94105302,0
+EXPO.US,D,20181128,000000,48.7287,49.2418,48.1887,49.0641,377219.20927836,0
+EXPO.US,D,20181129,000000,48.8586,49.7827,48.1887,48.3337,140517.86846187,0
+EXPO.US,D,20181130,000000,48.3436,48.8031,47.9496,48.3148,206863.28463642,0
+EXPO.US,D,20181203,000000,48.7287,48.7287,47.5824,48.2661,171812.91411401,0
+EXPO.US,D,20181204,000000,48.1689,48.1789,45.9905,46.1324,209591.86519684,0
+EXPO.US,D,20181206,000000,45.6054,47.1368,45.1092,46.8738,260001.08117067,0
+EXPO.US,D,20181207,000000,46.9809,47.5864,46.0748,46.4113,224318.94550373,0
+EXPO.US,D,20181210,000000,46.3934,46.8241,45.9816,46.5174,190155.26290346,0
+EXPO.US,D,20181211,000000,46.9809,47.502,46.3557,47.2013,184932.87256202,0
+EXPO.US,D,20181212,000000,47.7313,48.9341,45.518,48.6086,219991.30388372,0
+EXPO.US,D,20181213,000000,48.6186,49.3052,47.9804,48.6186,199615.6184728,0
+EXPO.US,D,20181214,000000,48.2622,48.6483,47.5963,47.9545,192610.78388786,0
+EXPO.US,D,20181217,000000,47.8761,48.2821,46.7328,47.0008,317531.00571927,0
+EXPO.US,D,20181218,000000,47.492,48.1162,47.0792,47.8761,239863.18933886,0
+EXPO.US,D,20181219,000000,47.8374,48.7059,47.0594,47.5317,247702.31665056,0
+EXPO.US,D,20181220,000000,47.5397,47.6737,46.3934,46.5958,254232.57167717,0
+EXPO.US,D,20181221,000000,46.4113,46.6257,44.9882,45.0843,638136.19876861,0
+EXPO.US,D,20181224,000000,45.0754,45.7185,44.2884,44.9583,195907.65079838,0
+EXPO.US,D,20181226,000000,45.2183,47.0594,44.7579,47.0008,222173.76529209,0
+EXPO.US,D,20181227,000000,46.3378,47.5397,45.9905,47.5317,192262.15431846,0
+EXPO.US,D,20181228,000000,47.76,48.5986,46.9125,48.0588,165881.17343485,0
+EXPO.US,D,20181231,000000,48.2721,48.9738,48.2721,48.818,232874.47635251,0
+EXPO.US,D,20190102,000000,48.3307,48.7347,46.6653,48.1452,180312.01936775,0
+EXPO.US,D,20190103,000000,47.896,48.0488,46.8828,47.492,243308.17343638,0
+EXPO.US,D,20190104,000000,47.9447,49.082,47.0008,48.7634,226607.20490282,0
+EXPO.US,D,20190107,000000,48.7534,48.7634,47.5864,47.9804,243852.27738861,0
+EXPO.US,D,20190108,000000,48.4429,49.9196,48.1065,49.8511,187799.49431031,0
+EXPO.US,D,20190109,000000,49.87,50.7165,49.3787,50.4169,430450.71260438,0
+EXPO.US,D,20190110,000000,50.2244,50.5429,49.3202,49.5782,123445.09556094,0
+EXPO.US,D,20190111,000000,49.3688,50.0784,49.3589,49.7637,166942.17614168,0
+EXPO.US,D,20190114,000000,49.5514,50.1568,49.1306,49.1931,163891.16360958,0
+EXPO.US,D,20190115,000000,49.4859,50.5439,48.8368,50.3881,171260.7493625,0
+EXPO.US,D,20190116,000000,50.4565,50.6332,49.5514,49.9374,137412.44553453,0
+EXPO.US,D,20190117,000000,49.7737,51.1503,49.7737,51.0361,203554.32652696,0
+EXPO.US,D,20190118,000000,51.1036,51.3408,50.5965,50.9865,211979.87698715,0
+EXPO.US,D,20190122,000000,50.7066,51.3319,49.4184,49.6169,261408.69824708,0
+EXPO.US,D,20190123,000000,49.6169,50.5439,48.7911,48.9242,270868.0462165,0
+EXPO.US,D,20190124,000000,49.0026,49.2169,48.2046,48.5986,156092.34029435,0
+EXPO.US,D,20190125,000000,49.0324,49.1395,48.2324,48.5292,151324.377513,0
+EXPO.US,D,20190128,000000,48.2324,48.3982,47.482,47.5397,122497.9516441,0
+EXPO.US,D,20190129,000000,47.8374,47.8374,46.7517,47.0206,204658.65603,0
+EXPO.US,D,20190130,000000,47.0991,47.896,46.9015,47.8176,144408.21172027,0
+EXPO.US,D,20190131,000000,47.7233,48.1362,45.3434,48.0975,319861.58431463,0
+EXPO.US,D,20190201,000000,48.696,48.696,46.1324,48.4052,316551.61860527,0
+EXPO.US,D,20190204,000000,48.4806,48.954,48.2721,48.8269,259753.21159243,0
+EXPO.US,D,20190205,000000,48.7157,49.6466,48.7157,49.3787,196468.8839491,0
+EXPO.US,D,20190206,000000,49.3688,50.2194,48.4528,49.3301,185969.69287098,0
+EXPO.US,D,20190207,000000,48.8468,50.0804,48.2006,49.6556,180217.30497606,0
+EXPO.US,D,20190208,000000,49.6069,50.0903,49.4085,49.8412,164102.759591,0
+EXPO.US,D,20190211,000000,49.8898,50.6015,49.8601,50.5628,150270.42800554,0
+EXPO.US,D,20190212,000000,50.8893,51.3805,50.4615,51.0163,154300.82765165,0
+EXPO.US,D,20190213,000000,51.0649,52.1894,51.06,52.1617,201811.17868002,0
+EXPO.US,D,20190214,000000,51.8916,53.1689,51.8916,52.902,254630.57364222,0
+EXPO.US,D,20190215,000000,53.2274,53.8855,52.9208,53.6909,195062.2744726,0
+EXPO.US,D,20190219,000000,53.3951,53.9023,53.1689,53.7395,162177.23616006,0
+EXPO.US,D,20190220,000000,54.0096,54.7112,53.553,54.616,187853.90470554,0
+EXPO.US,D,20190221,000000,54.481,54.7489,54.074,54.4323,176675.59128705,0
+EXPO.US,D,20190222,000000,54.7112,55.5577,54.0463,55.529,169209.27594262,0
+EXPO.US,D,20190225,000000,55.7325,56.1185,55.1439,55.2193,177740.62439352,0
+EXPO.US,D,20190226,000000,55.2094,55.3037,53.9699,54.0096,161250.24424146,0
+EXPO.US,D,20190227,000000,54.0096,54.2706,53.2076,54.0641,159342.85760893,0
+EXPO.US,D,20190228,000000,53.9499,54.606,53.8716,54.5187,129168.26305841,0
+EXPO.US,D,20190301,000000,54.7112,55.136,54.1435,54.8651,157378.03778146,0
+EXPO.US,D,20190304,000000,55.0596,55.0596,53.6513,53.6909,135940.34206379,0
+EXPO.US,D,20190305,000000,53.7495,54.8064,53.5252,54.4423,144265.13253284,0
+EXPO.US,D,20190306,000000,54.616,54.7162,53.5927,53.6711,153837.33169235,0
+EXPO.US,D,20190307,000000,53.8189,54.609,53.2563,54.337,315467.44110046,0
+EXPO.US,D,20190308,000000,54.3083,54.5217,53.4339,54.0006,142650.95747458,0
+EXPO.US,D,20190311,000000,54.1742,54.7201,53.8458,54.609,183731.81346747,0
+EXPO.US,D,20190312,000000,54.4541,54.8392,54.2041,54.4443,205388.15836595,0
+EXPO.US,D,20190313,000000,54.5811,55.515,54.4443,54.9572,194533.28451905,0
+EXPO.US,D,20190314,000000,54.8094,55.3037,54.6188,55.1479,221914.81211482,0
+EXPO.US,D,20190315,000000,55.1955,55.7672,54.6745,55.0347,491754.09882166,0
+EXPO.US,D,20190318,000000,55.0446,55.7007,54.9078,55.2739,217481.3725041,0
+EXPO.US,D,20190319,000000,55.2839,55.7106,54.7896,55.4109,178162.80875646,0
+EXPO.US,D,20190320,000000,55.2739,55.9498,54.9068,54.9772,189232.3013845,0
+EXPO.US,D,20190321,000000,54.9375,56.1919,54.9375,55.7483,245046.28328378,0
+EXPO.US,D,20190322,000000,55.4684,55.8148,54.8888,54.8888,208446.22409743,0
+EXPO.US,D,20190325,000000,54.9475,55.5637,54.4144,55.2442,117372.29089416,0
+EXPO.US,D,20190326,000000,55.535,55.8337,55.0249,55.4496,147755.45862637,0
+EXPO.US,D,20190327,000000,55.3821,55.661,54.4443,55.4684,138586.29943146,0
+EXPO.US,D,20190328,000000,55.515,56.0272,55.0536,56.0074,145182.04845233,0
+EXPO.US,D,20190329,000000,56.1839,56.4043,55.3424,55.7285,231616.99166292,0
+EXPO.US,D,20190401,000000,56.0669,56.1055,55.1658,55.7007,116421.11657768,0
+EXPO.US,D,20190402,000000,55.7285,55.9011,54.7797,54.9275,267807.96528519,0
+EXPO.US,D,20190403,000000,55.0735,55.1756,54.328,54.733,163547.57203974,0
+EXPO.US,D,20190404,000000,54.8293,54.9475,54.2239,54.4144,143730.09697981,0
+EXPO.US,D,20190405,000000,54.5811,54.7608,54.1345,54.5415,283785.47708229,0
+EXPO.US,D,20190408,000000,54.2815,54.6665,53.7694,54.4244,249599.62728397,0
+EXPO.US,D,20190409,000000,54.2726,54.6188,53.9906,54.1345,384917.27260244,0
+EXPO.US,D,20190410,000000,54.3956,55.4684,54.2428,55.0833,365264.03632808,0
+EXPO.US,D,20190411,000000,55.13,55.3722,54.6953,54.733,215268.68309839,0
+EXPO.US,D,20190412,000000,54.9572,54.9572,54.337,54.4144,194968.56768083,0
+EXPO.US,D,20190415,000000,54.4244,54.8491,53.9709,54.3757,424720.49190752,0
+EXPO.US,D,20190416,000000,54.5614,55.2342,53.0171,54.4046,189968.85691983,0
+EXPO.US,D,20190417,000000,54.5991,54.8591,53.8954,54.2041,198234.19899409,0
+EXPO.US,D,20190418,000000,54.0373,54.609,53.5202,54.5028,196180.7103744,0
+EXPO.US,D,20190422,000000,55.9398,57.7383,53.544,53.7595,506086.19996323,0
+EXPO.US,D,20190423,000000,53.8577,54.8591,53.301,54.0949,312979.6769189,0
+EXPO.US,D,20190424,000000,54.356,55.8535,54.2041,55.7771,235496.25132231,0
+EXPO.US,D,20190425,000000,55.9875,55.9875,54.6527,54.9275,228430.96074268,0
+EXPO.US,D,20190426,000000,55.0149,55.2492,54.6278,54.6864,232740.46556428,0
+EXPO.US,D,20190429,000000,54.7608,54.9872,54.3183,54.6278,195940.90159546,0
+EXPO.US,D,20190430,000000,54.7042,55.3474,54.2041,54.6665,284367.86983115,0
+EXPO.US,D,20190501,000000,54.7896,55.0963,53.9906,53.9906,370037.037109,0
+EXPO.US,D,20190502,000000,54.0006,55.535,53.7992,54.2993,148339.86657505,0
+EXPO.US,D,20190503,000000,54.483,55.3325,53.9222,55.2739,231997.86442949,0
+EXPO.US,D,20190506,000000,54.609,55.3523,53.9906,55.3424,201430.30591347,0
+EXPO.US,D,20190507,000000,54.996,55.1102,53.8765,54.1644,204501.4704438,0
+EXPO.US,D,20190508,000000,54.3657,54.7549,53.1093,53.2066,211813.62300176,0
+EXPO.US,D,20190509,000000,52.9685,53.8091,52.504,53.6711,157498.94977084,0
+EXPO.US,D,20190510,000000,53.3456,53.7008,52.5774,53.6513,146272.2715566,0
+EXPO.US,D,20190513,000000,52.9098,53.296,52.5387,53.0826,255654.29515234,0
+EXPO.US,D,20190514,000000,53.0549,53.7992,52.9098,53.3456,231562.58126771,0
+EXPO.US,D,20190515,000000,53.0349,53.5927,52.6678,53.5352,148242.12938364,0
+EXPO.US,D,20190516,000000,53.4785,54.6378,53.3604,54.1345,177290.22723308,0
+EXPO.US,D,20190517,000000,53.8478,54.2726,53.5827,54.1445,216961.45094976,0
+EXPO.US,D,20190520,000000,53.5629,55.3236,53.5629,55.2739,196581.73513918,0
+EXPO.US,D,20190521,000000,55.4496,56.1255,55.0446,55.6511,260514.95712555,0
+EXPO.US,D,20190522,000000,55.6511,55.9011,55.1399,55.3325,111160.43743958,0
+EXPO.US,D,20190523,000000,54.8788,54.8788,53.7395,54.2239,150088.05242155,0
+EXPO.US,D,20190524,000000,54.4046,54.7042,53.8765,54.4343,100182.63640349,0
+EXPO.US,D,20190528,000000,54.474,56.0173,54.474,55.5924,309036.93846509,0
+EXPO.US,D,20190529,000000,55.2839,55.7483,53.8577,54.2041,388966.81664686,0
+EXPO.US,D,20190530,000000,54.4541,54.9375,53.8765,54.1544,138930.8986012,0
+EXPO.US,D,20190531,000000,53.6611,54.1345,53.2761,54.1147,143371.39141131,0
+EXPO.US,D,20190603,000000,54.2239,54.6477,53.1779,53.4339,275453.63341386,0
+EXPO.US,D,20190604,000000,53.8478,54.9772,53.4141,54.9275,156725.1130388,0
+EXPO.US,D,20190605,000000,54.8988,56.0272,54.8988,55.9786,169719.12149785,0
+EXPO.US,D,20190606,000000,55.9687,56.2703,55.5717,56.0272,130844.90931119,0
+EXPO.US,D,20190607,000000,56.2793,57.0047,55.921,55.9597,126596.8680842,0
+EXPO.US,D,20190610,000000,55.921,56.6951,55.8634,56.3954,109013.24202811,0
+EXPO.US,D,20190611,000000,56.725,56.725,55.5817,56.5214,246033.73119706,0
+EXPO.US,D,20190612,000000,56.5899,57.1695,56.0272,57.0434,153209.59694747,0
+EXPO.US,D,20190613,000000,57.0534,57.2291,55.9786,56.1452,241248.63921722,0
+EXPO.US,D,20190614,000000,56.1652,56.9095,55.6114,56.0768,88257.691450555,0
+EXPO.US,D,20190617,000000,56.2416,57.3472,55.7761,56.2029,284284.23903849,0
+EXPO.US,D,20190618,000000,56.4053,56.9293,56.307,56.5999,143813.72777247,0
+EXPO.US,D,20190619,000000,56.5999,57.7333,56.5999,57.497,127568.19439891,0
+EXPO.US,D,20190620,000000,57.9724,58.0905,57.0345,57.5457,169929.70987936,0
+EXPO.US,D,20190621,000000,57.3075,57.6052,57.0147,57.3372,235972.84608047,0
+EXPO.US,D,20190624,000000,57.4683,57.8484,56.6048,56.8331,201837.37627772,0
+EXPO.US,D,20190625,000000,56.7537,56.8509,55.4287,55.4675,329363.25148034,0
+EXPO.US,D,20190626,000000,55.4386,56.1452,54.9147,55.1935,199536.01807978,0
+EXPO.US,D,20190627,000000,55.4189,56.5611,55.1836,56.5313,208968.1608516,0
+EXPO.US,D,20190628,000000,56.4827,57.2389,56.1752,56.6763,457802.01220281,0
+EXPO.US,D,20190701,000000,57.0047,57.6409,56.1652,56.4142,167596.10848427,0
+EXPO.US,D,20190702,000000,56.2029,56.6475,55.9687,56.2516,144328.61132726,0
+EXPO.US,D,20190703,000000,56.5214,57.5952,56.3954,57.4871,73550.763141894,0
+EXPO.US,D,20190705,000000,57.2192,57.2975,56.3755,56.8798,108317.99808916,0
+EXPO.US,D,20190708,000000,56.8231,57.0624,56.3855,56.4729,161335.89023395,0
+EXPO.US,D,20190709,000000,56.3557,56.9095,56.1255,56.7537,177713.41919592,0
+EXPO.US,D,20190710,000000,56.7537,57.4782,56.5949,56.9383,105539.03753317,0
+EXPO.US,D,20190711,000000,57.0534,57.5168,56.3855,57.2778,263593.17485527,0
+EXPO.US,D,20190712,000000,57.4871,58.4587,57.0911,58.2364,177213.6496398,0
+EXPO.US,D,20190715,000000,58.2651,58.5927,57.896,58.4587,183105.0863225,0
+EXPO.US,D,20190716,000000,58.4289,58.7277,58.3405,58.5927,151506.753097,0
+EXPO.US,D,20190717,000000,58.5927,59.2617,58.4091,58.8746,141106.30681019,0
+EXPO.US,D,20190718,000000,58.7277,59.745,58.7277,59.5812,184735.38297935,0
+EXPO.US,D,20190719,000000,62.4851,65.9518,61.7348,64.3917,723683.44645716,0
+EXPO.US,D,20190722,000000,64.1802,65.923,64.1802,64.741,296197.09279249,0
+EXPO.US,D,20190723,000000,65.2829,65.3216,64.4889,65.1688,168254.07122649,0
+EXPO.US,D,20190724,000000,65.3415,65.4476,64.4889,65.3415,228576.05512993,0
+EXPO.US,D,20190725,000000,65.4476,65.8545,65.1498,65.1955,264680.3751598,0
+EXPO.US,D,20190726,000000,65.1598,66.4362,65.1598,66.1731,277284.44245311,0
+EXPO.US,D,20190729,000000,66.3298,66.8231,65.9428,66.3298,187931.48989873,0
+EXPO.US,D,20190730,000000,66.2514,66.9968,65.8843,66.6286,213552.74044906,0
+EXPO.US,D,20190731,000000,66.4549,67.1556,65.9428,66.6098,343973.4501975,0
+EXPO.US,D,20190801,000000,66.8718,67.9546,65.7473,65.9031,212718.44772231,0
+EXPO.US,D,20190802,000000,64.9048,65.7672,64.2726,65.1766,333943.80067815,0
+EXPO.US,D,20190805,000000,64.4988,65.8257,63.9182,64.6457,284056.52145849,0
+EXPO.US,D,20190806,000000,64.7608,65.3602,63.822,65.1955,288518.17386673,0
+EXPO.US,D,20190807,000000,65.1955,66.7587,64.3917,66.4748,179495.86343941,0
+EXPO.US,D,20190808,000000,66.7547,68.6532,66.7447,68.4101,196047.70718608,0
+EXPO.US,D,20190809,000000,68.0726,68.6532,67.6856,67.7422,179104.91467373,0
+EXPO.US,D,20190812,000000,67.4524,68.2087,67.0355,67.7153,107554.23735623,0
+EXPO.US,D,20190813,000000,67.4811,68.6632,67.2688,68.0041,146655.15952297,0
+EXPO.US,D,20190814,000000,67.2975,67.4325,66.6098,67.0752,179215.75066401,0
+EXPO.US,D,20190815,000000,67.1695,68.164,67.0355,67.8206,146639.03792439,0
+EXPO.US,D,20190816,000000,68.149,69.2626,67.7283,69.1157,314328.85320044,0
+EXPO.US,D,20190819,000000,69.6596,69.8542,68.3605,68.4696,269762.70911354,0
+EXPO.US,D,20190820,000000,68.2464,68.8369,67.8821,68.2274,211133.49306148,0
+EXPO.US,D,20190821,000000,68.6532,69.203,68.2661,68.6334,180014.77739384,0
+EXPO.US,D,20190822,000000,68.68,68.7872,67.5288,67.6162,243337.39383382,0
+EXPO.US,D,20190823,000000,67.4722,67.772,65.9717,66.183,190727.57965321,0
+EXPO.US,D,20190826,000000,66.706,67.6112,66.4262,67.5188,221285.06217012,0
+EXPO.US,D,20190827,000000,67.5874,68.2661,67.1595,67.2975,227809.27159726,0
+EXPO.US,D,20190828,000000,67.2975,68.7287,66.8817,68.2661,246439.79396141,0
+EXPO.US,D,20190829,000000,68.6433,68.954,67.3224,68.0429,172949.48681422,0
+EXPO.US,D,20190830,000000,68.1014,69.0125,68.0915,68.6334,146110.04797085,0
+EXPO.US,D,20190903,000000,68.2941,68.6433,67.6856,67.8682,140420.13127045,0
+EXPO.US,D,20190904,000000,68.3218,68.4101,67.8682,68.3605,106786.44622364,0
+EXPO.US,D,20190905,000000,68.7585,69.7112,68.3118,68.7296,179619.79822853,0
+EXPO.US,D,20190906,000000,68.7296,69.7797,68.6393,68.7009,141388.43478542,0
+EXPO.US,D,20190909,000000,68.7783,68.9649,67.2856,67.8583,151403.97790601,0
+EXPO.US,D,20190910,000000,67.6736,67.6736,66.1115,66.7696,415545.28711315,0
+EXPO.US,D,20190911,000000,67.1765,67.6339,66.2416,67.1963,380487.86339136,0
+EXPO.US,D,20190912,000000,67.4504,68.6245,67.3541,67.8384,319469.62794905,0
+EXPO.US,D,20190913,000000,68.2464,68.8179,67.4881,67.8484,162455.33373565,0
+EXPO.US,D,20190916,000000,67.6142,68.5044,67.1566,67.8861,584397.87268709,0
+EXPO.US,D,20190917,000000,68.0806,69.6626,66.4013,69.5545,495452.99809687,0
+EXPO.US,D,20190918,000000,69.6725,70.2164,69.1276,69.6824,583944.45272691,0
+EXPO.US,D,20190919,000000,70.138,70.5458,69.3827,69.4491,169633.47550537,0
+EXPO.US,D,20190920,000000,69.5942,70.0596,68.1987,68.6344,1399621.7711066,0
+EXPO.US,D,20190923,000000,68.7684,69.4025,68.0806,68.1004,218882.94398104,0
+EXPO.US,D,20190924,000000,68.2185,68.8676,67.4504,67.6042,828647.14444084,0
+EXPO.US,D,20190925,000000,67.5942,68.8576,67.1765,68.5868,152882.12697622,0
+EXPO.US,D,20190926,000000,68.3505,69.0234,67.5655,68.1293,778852.56441304,0
+EXPO.US,D,20190927,000000,68.5579,69.1853,67.1388,67.5755,205005.27039957,0
+EXPO.US,D,20190930,000000,67.5368,68.9253,67.1566,67.8285,888393.78879481,0
+EXPO.US,D,20191001,000000,67.895,68.6771,66.441,66.4906,192828.42546875,0
+EXPO.US,D,20191002,000000,66.4906,67.0624,65.9944,66.8589,1001855.5844323,0
+EXPO.US,D,20191003,000000,66.9273,67.4028,66.4808,67.0037,136572.10720832,0
+EXPO.US,D,20191004,000000,67.0911,68.3028,67.0911,68.2761,563986.92127926,0
+EXPO.US,D,20191007,000000,68.0518,68.5768,67.4603,68.4597,285910.5052957,0
+EXPO.US,D,20191008,000000,67.9436,68.3118,67.2955,67.3244,214007.16800916,0
+EXPO.US,D,20191009,000000,67.5755,68.0617,67.2459,67.6638,179682.26942304,0
+EXPO.US,D,20191010,000000,67.8107,68.169,67.2558,67.9734,140676.06164797,0
+EXPO.US,D,20191011,000000,68.4696,69.3331,68.3028,68.3308,154516.45403273,0
+EXPO.US,D,20191014,000000,68.2374,68.5331,67.3244,67.4702,89556.487736515,0
+EXPO.US,D,20191015,000000,67.7223,67.8107,67.0424,67.2658,131332.58766837,0
+EXPO.US,D,20191016,000000,67.0524,67.9247,66.2664,67.3839,220888.06780499,0
+EXPO.US,D,20191017,000000,67.7313,68.7982,67.2757,68.7009,574131.43718854,0
+EXPO.US,D,20191018,000000,64.6278,65.2472,61.3755,63.6851,611671.58709233,0
+EXPO.US,D,20191021,000000,63.6551,64.3153,62.3452,62.7144,452803.30904172,0
+EXPO.US,D,20191022,000000,62.4514,64.0006,62.2876,62.4334,276257.69814326,0
+EXPO.US,D,20191023,000000,62.2876,62.7769,62.2499,62.5308,185093.08094795,0
+EXPO.US,D,20191024,000000,62.9387,63.3654,62.365,63.2563,279630.13504715,0
+EXPO.US,D,20191025,000000,63.3843,63.3843,61.1423,61.1721,265371.58869911,0
+EXPO.US,D,20191028,000000,62.0146,62.8216,61.2217,61.9373,295785.99202858,0
+EXPO.US,D,20191029,000000,61.9175,62.8901,61.7011,62.6082,206178.11669658,0
+EXPO.US,D,20191030,000000,62.5407,62.7055,61.7745,62.5804,169790.66109157,0
+EXPO.US,D,20191031,000000,62.5804,62.8791,61.3358,61.6484,269559.17393142,0
+EXPO.US,D,20191101,000000,61.7934,62.3114,61.308,62.103,173774.71114176,0
+EXPO.US,D,20191104,000000,62.2976,62.6082,61.6534,62.2102,226485.28531352,0
+EXPO.US,D,20191105,000000,62.2976,62.5208,61.9373,62.1824,201538.11910399,0
+EXPO.US,D,20191106,000000,62.355,62.7055,62.0543,62.4334,147355.44146149,0
+EXPO.US,D,20191107,000000,62.7521,62.8315,60.6382,61.0887,229939.33781023,0
+EXPO.US,D,20191108,000000,60.9974,61.7645,60.9885,61.1224,136604.35040549,0
+EXPO.US,D,20191111,000000,60.9775,61.2893,60.6104,61.0559,122079.79768082,0
+EXPO.US,D,20191112,000000,61.0559,61.192,60.3563,60.8426,194419.42572905,0
+EXPO.US,D,20191113,000000,60.6382,61.4431,60.5707,60.6481,141168.77800471,0
+EXPO.US,D,20191114,000000,60.6193,61.2416,60.3752,60.8982,147667.79743406,0
+EXPO.US,D,20191115,000000,61.3854,61.6386,60.918,61.569,201454.48831135,0
+EXPO.US,D,20191118,000000,61.4143,61.7934,60.2302,60.5508,217235.51812569,0
+EXPO.US,D,20191119,000000,60.8426,61.9085,60.8039,61.1036,130021.70018347,0
+EXPO.US,D,20191120,000000,60.928,62.2301,60.4932,61.0064,252001.74547305,0
+EXPO.US,D,20191121,000000,61.0461,61.0461,59.5226,60.2124,202847.99898898,0
+EXPO.US,D,20191122,000000,60.1934,60.3851,59.3757,59.6586,120657.06660574,0
+EXPO.US,D,20191125,000000,59.87,61.5492,59.7747,61.0937,240835.5232535,0
+EXPO.US,D,20191126,000000,61.1324,62.3947,60.7939,62.2002,224080.1443247,0
+EXPO.US,D,20191127,000000,62.6468,62.6955,61.9273,62.4047,475022.90229074,0
+EXPO.US,D,20191129,000000,62.385,62.385,61.5294,61.6674,55825.065498294,0
+EXPO.US,D,20191202,000000,61.5989,62.0733,60.9081,61.1224,262908.00691543,0
+EXPO.US,D,20191203,000000,60.7165,61.8272,60.7165,61.6484,136874.38718177,0
+EXPO.US,D,20191204,000000,61.6087,62.8791,61.6087,62.6468,303509.24535044,0
+EXPO.US,D,20191205,000000,62.7918,63.3674,62.4811,63.1709,200957.74155495,0
+EXPO.US,D,20191206,000000,63.426,64.2429,63.1431,63.7654,232099.63202055,0
+EXPO.US,D,20191209,000000,63.6184,64.081,63.426,63.6184,213027.78089515,0
+EXPO.US,D,20191210,000000,63.4746,64.1644,63.288,63.9897,206254.69428986,0
+EXPO.US,D,20191211,000000,63.9897,64.991,63.6731,64.9225,294499.28694156,0
+EXPO.US,D,20191212,000000,64.7677,65.2918,63.9162,64.2913,248869.11734811,0
+EXPO.US,D,20191213,000000,64.1644,64.8641,63.4359,64.8254,369242.04077879,0
+EXPO.US,D,20191216,000000,65.0407,65.7691,65.0407,65.4099,445178.80051119,0
+EXPO.US,D,20191217,000000,65.6242,67.0247,65.3702,66.986,278216.47237127,0
+EXPO.US,D,20191218,000000,66.8698,66.8698,66.0421,66.7507,484662.61064432,0
+EXPO.US,D,20191219,000000,66.976,67.8136,66.5393,67.7163,263858.173632,0
+EXPO.US,D,20191220,000000,67.6766,68.6493,67.5585,68.2414,691944.04924402,0
+EXPO.US,D,20191223,000000,68.1729,68.1729,66.4509,67.8226,209658.366791,0
+EXPO.US,D,20191224,000000,67.8226,67.8226,67.1021,67.754,51114.535911901,0
+EXPO.US,D,20191226,000000,67.8037,68.0846,67.5,67.6072,97573.960232543,0
+EXPO.US,D,20191227,000000,67.5972,68.0945,66.8698,67.6072,128187.8683445,0
+EXPO.US,D,20191230,000000,67.5388,67.5883,66.7904,67.2281,156424.84826515,0
+EXPO.US,D,20191231,000000,67.2678,67.9576,67.0534,67.1298,242566.57990151,0
+EXPO.US,D,20200102,000000,67.5487,68.0458,66.7706,67.9973,189701.84294328,0
+EXPO.US,D,20200103,000000,67.6667,68.9807,67.4623,68.5431,261907.46020329,0
+EXPO.US,D,20200106,000000,68.2127,68.2127,66.8202,67.5288,272196.0628999,0
+EXPO.US,D,20200107,000000,67.5685,67.6469,66.5205,67.1497,140425.16927001,0
+EXPO.US,D,20200108,000000,67.0831,67.5388,66.6157,66.9572,292670.49310214,0
+EXPO.US,D,20200109,000000,67.3362,68.3258,67.3264,67.5585,199924.95164564,0
+EXPO.US,D,20200110,000000,67.7343,68.4448,67.0147,68.3655,301100.07396199,0
+EXPO.US,D,20200113,000000,68.5232,69.0016,68.5232,68.6493,257862.9541584,0
+EXPO.US,D,20200114,000000,68.7743,68.9708,67.9079,68.6295,147790.72462327,0
+EXPO.US,D,20200115,000000,68.6295,69.7777,68.3753,69.4848,264381.11798609,0
+EXPO.US,D,20200116,000000,69.9623,70.662,69.7826,70.6322,136053.19325388,0
+EXPO.US,D,20200117,000000,70.8962,70.8962,69.8839,70.1072,160981.21506509,0
+EXPO.US,D,20200121,000000,70.0685,70.4694,69.7777,70.2064,192007.23154086,0
+EXPO.US,D,20200122,000000,70.5657,70.8089,69.9523,70.7602,123081.35199288,0
+EXPO.US,D,20200123,000000,70.6134,71.5175,70.39,71.3637,220508.20263833,0
+EXPO.US,D,20200124,000000,71.6257,71.7527,70.2253,70.4297,134835.00496085,0
+EXPO.US,D,20200127,000000,69.7479,71.5175,69.7479,71.188,149888.54763908,0
+EXPO.US,D,20200128,000000,71.6941,72.2579,71.2069,71.6454,142548.18228359,0
+EXPO.US,D,20200129,000000,71.7725,72.0723,71.0312,71.0799,146318.62115253,0
+EXPO.US,D,20200130,000000,70.8287,71.6356,70.8287,71.5969,96204.631952777,0
+EXPO.US,D,20200131,000000,71.567,71.8489,70.3315,70.789,165588.9694605,0
+EXPO.US,D,20200203,000000,71.1196,72.0921,71.0699,71.1682,232788.83036003,0
+EXPO.US,D,20200204,000000,71.9075,72.774,71.448,71.9849,128983.8722746,0
+EXPO.US,D,20200205,000000,72.5685,72.5685,71.315,71.8092,141523.45317357,0
+EXPO.US,D,20200206,000000,72.0346,72.8137,71.1096,71.9274,163147.55487487,0
+EXPO.US,D,20200207,000000,76.5582,76.5582,70.6134,76.2465,282980.40475298,0
+EXPO.US,D,20200210,000000,75.3801,75.9339,74.4859,75.4466,188695.25063166,0
+EXPO.US,D,20200211,000000,75.4466,76.1205,75.2928,75.5558,122670.25122897,0
+EXPO.US,D,20200212,000000,76.0321,77.1021,74.9523,77.0335,195722.25241466,0
+EXPO.US,D,20200213,000000,76.6545,77.891,75.8942,77.2678,150625.10317439,0
+EXPO.US,D,20200214,000000,77.3362,78.1283,76.7428,78.0161,281964.74404216,0
+EXPO.US,D,20200218,000000,77.9685,78.7664,77.7451,78.5908,247258.97268948,0
+EXPO.US,D,20200219,000000,78.9113,80.399,78.0946,80.0983,203640.98011936,0
+EXPO.US,D,20200220,000000,79.6229,80.5647,78.5331,79.1843,127025.09804659,0
+EXPO.US,D,20200221,000000,79.222,79.6427,78.9013,78.9698,311069.26748664,0
+EXPO.US,D,20200224,000000,76.8876,78.1133,76.052,76.7825,243693.07660259,0
+EXPO.US,D,20200225,000000,77.1209,77.2777,74.8551,75.1081,266806.41097312,0
+EXPO.US,D,20200226,000000,75.1965,77.5496,75.001,76.2951,300573.09920826,0
+EXPO.US,D,20200227,000000,74.9325,75.6054,73.2702,73.2702,292467.96551992,0
+EXPO.US,D,20200228,000000,71.7725,72.6568,70.2253,71.6454,337110.68720007,0
+EXPO.US,D,20200302,000000,72.0534,73.9718,71.2466,72.8901,380143.26422162,0
+EXPO.US,D,20200303,000000,73.1322,73.8914,70.6222,71.7428,500122.21608689,0
+EXPO.US,D,20200304,000000,72.9198,75.3702,72.6747,74.9722,509898.95802845,0
+EXPO.US,D,20200305,000000,73.6879,75.2352,73.0062,74.5445,322930.73364515,0
+EXPO.US,D,20200306,000000,73.6731,75.2352,72.375,74.9325,215613.28226813,0
+EXPO.US,D,20200309,000000,71.1979,74.5445,71.1979,73.026,333363.42312911,0
+EXPO.US,D,20200310,000000,74.1842,77.1705,72.637,76.9948,358159.4493519,0
+EXPO.US,D,20200311,000000,75.5161,76.5234,71.2564,73.9212,363924.93604566,0
+EXPO.US,D,20200312,000000,70.0119,72.0485,63.692,64.1207,660150.24163568,0
+EXPO.US,D,20200313,000000,66.568,69.21,63.4776,66.0134,671739.65581806,0
+EXPO.US,D,20200316,000000,60.1925,61.18,58.3763,60.4724,538371.71632841,0
+EXPO.US,D,20200317,000000,60.9707,65.3196,58.0388,64.734,768770.5196983,0
+EXPO.US,D,20200318,000000,61.0867,63.0389,56.9323,60.6679,406632.05829577,0
+EXPO.US,D,20200319,000000,61.0966,68.168,58.7753,61.5343,458242.33336415,0
+EXPO.US,D,20200320,000000,61.8291,65.6908,56.5919,58.7167,544175.49181881,0
+EXPO.US,D,20200323,000000,59.4691,61.2941,57.1665,59.5852,536692.04727589,0
+EXPO.US,D,20200324,000000,61.6039,63.7297,59.3619,60.7949,533011.28479907,0
+EXPO.US,D,20200325,000000,60.4922,62.092,57.3542,57.8701,545914.6092661,0
+EXPO.US,D,20200326,000000,58.2017,67.4176,58.2017,66.7626,396515.75518404,0
+EXPO.US,D,20200327,000000,64.8898,71.5115,61.9641,68.7713,421783.33816541,0
+EXPO.US,D,20200330,000000,68.5966,71.9224,68.032,71.3379,307250.46382194,0
+EXPO.US,D,20200331,000000,70.6828,73.0816,68.1183,70.127,489335.85903399,0
+EXPO.US,D,20200401,000000,67.6906,69.0502,65.8267,67.4077,284974.44497789,0
+EXPO.US,D,20200402,000000,66.568,70.6541,66.568,70.2829,302055.27867812,0
+EXPO.US,D,20200403,000000,69.5415,70.6441,66.8321,68.8895,324505.61230687,0
+EXPO.US,D,20200406,000000,71.0142,71.6782,66.6445,70.6541,506120.45836023,0
+EXPO.US,D,20200407,000000,71.6782,72.5258,68.6115,69.0264,369451.62156039,0
+EXPO.US,D,20200408,000000,70.0119,71.1323,69.1128,69.5226,290931.37565484,0
+EXPO.US,D,20200409,000000,70.9855,71.9949,68.1977,68.8895,397598.92508893,0
+EXPO.US,D,20200413,000000,67.3392,68.0508,64.8421,65.6431,185246.2361345,0
+EXPO.US,D,20200414,000000,67.0167,69.6894,67.0167,69.6299,333895.4358824,0
+EXPO.US,D,20200415,000000,67.7283,67.7283,65.2134,65.7006,316794.45018394,0
+EXPO.US,D,20200416,000000,66.177,68.3218,65.6034,68.0895,356125.10513052,0
+EXPO.US,D,20200417,000000,70.1965,71.6207,69.4364,71.454,336956.52441361,0
+EXPO.US,D,20200420,000000,69.8352,71.3766,69.8203,70.3226,244054.80497083,0
+EXPO.US,D,20200421,000000,68.6453,69.6794,67.7153,68.0409,236255.9816556,0
+EXPO.US,D,20200422,000000,69.3877,70.3663,67.903,69.5515,179640.95782666,0
+EXPO.US,D,20200423,000000,69.5226,70.5468,68.6066,69.0452,145077.25806152,0
+EXPO.US,D,20200424,000000,69.2398,69.348,68.1382,68.6741,161355.03463227,0
+EXPO.US,D,20200427,000000,69.4839,70.3027,69.0919,69.4264,199704.28726502,0
+EXPO.US,D,20200428,000000,70.4804,70.5955,68.0121,68.3028,261431.87304503,0
+EXPO.US,D,20200429,000000,69.6199,70.1935,65.924,69.338,450380.03125449,0
+EXPO.US,D,20200430,000000,67.9129,69.6983,66.4619,68.5878,344683.80813512,0
+EXPO.US,D,20200501,000000,66.8718,67.2856,62.763,65.3395,449329.10454677,0
+EXPO.US,D,20200504,000000,64.5792,65.1449,63.2612,64.1792,265741.37786665,0
+EXPO.US,D,20200505,000000,64.9881,65.7096,64.1306,64.3241,251139.23994878,0
+EXPO.US,D,20200506,000000,64.6953,65.1628,63.3506,63.6424,280678.03895514,0
+EXPO.US,D,20200507,000000,64.7043,64.9295,63.4676,63.8666,241040.06603554,0
+EXPO.US,D,20200508,000000,64.3638,65.2322,64.2963,64.3241,191623.33597455,0
+EXPO.US,D,20200511,000000,64.1306,65.6719,63.4676,64.1405,275147.32304076,0
+EXPO.US,D,20200512,000000,64.334,64.334,61.0769,61.1651,276130.74055441,0
+EXPO.US,D,20200513,000000,61.839,63.7346,61.0004,63.4974,348080.42743688,0
+EXPO.US,D,20200514,000000,62.7252,63.1253,59.9454,61.6336,367032.37417281,0
+EXPO.US,D,20200515,000000,61.4192,63.0092,60.4625,62.9218,414430.881611,0
+EXPO.US,D,20200518,000000,65.0467,66.442,64.4154,66.0818,340892.20966805,0
+EXPO.US,D,20200519,000000,66.0718,67.3541,65.3979,65.8654,277660.27722011,0
+EXPO.US,D,20200520,000000,66.8619,67.1715,66.0818,66.8122,298381.56940068,0
+EXPO.US,D,20200521,000000,66.5313,67.4841,66.2267,66.978,220689.57062241,0
+EXPO.US,D,20200522,000000,67.1615,67.7333,66.6932,67.7103,272477.18327521,0
+EXPO.US,D,20200526,000000,69.3579,71.181,68.2751,70.8009,369249.09397818,0
+EXPO.US,D,20200527,000000,72.0196,72.8504,69.8938,72.7015,427172.99009219,0
+EXPO.US,D,20200528,000000,72.9455,74.2527,72.1765,72.8107,289412.92258817,0
+EXPO.US,D,20200529,000000,72.2826,73.1848,71.5512,72.4007,328343.56036988,0
+EXPO.US,D,20200601,000000,72.6717,73.7753,71.6981,73.0538,460142.66679729,0
+EXPO.US,D,20200602,000000,73.5312,74.0771,72.6816,73.2979,331839.93206288,0
+EXPO.US,D,20200603,000000,73.9609,75.7076,73.56,75.6382,210356.63352968,0
+EXPO.US,D,20200604,000000,74.7211,75.4506,73.9798,74.8044,284594.57981124,0
+EXPO.US,D,20200605,000000,76.4659,77.4801,75.5399,76.6028,256897.67344316,0
+EXPO.US,D,20200608,000000,76.8172,77.0127,75.9587,76.7795,266063.80983833,0
+EXPO.US,D,20200609,000000,76.175,77.4614,75.4863,76.446,296182.98639373,0
+EXPO.US,D,20200610,000000,76.8956,76.984,75.1698,75.6481,257771.26256646,0
+EXPO.US,D,20200611,000000,74.8264,74.8264,71.9035,72.353,642880.986752,0
+EXPO.US,D,20200612,000000,74.0929,74.2189,68.7942,70.5438,525548.99985431,0
+EXPO.US,D,20200615,000000,69.2338,76.0878,68.4627,75.5697,540262.98136235,0
+EXPO.US,D,20200616,000000,77.7104,78.16,75.7553,76.1175,320392.58946801,0
+EXPO.US,D,20200617,000000,76.0084,76.7428,75.1399,75.7076,242428.53871362,0
+EXPO.US,D,20200618,000000,74.8938,75.5647,74.8461,75.3434,177774.88279052,0
+EXPO.US,D,20200619,000000,76.0778,77.4752,75.1301,75.9746,515602.98112761,0
+EXPO.US,D,20200622,000000,75.4218,76.4381,75.2224,76.3121,192223.86552183,0
+EXPO.US,D,20200623,000000,77.0345,77.1626,76.1374,76.448,269050.33597611,0
+EXPO.US,D,20200624,000000,75.6382,76.58,74.1325,74.3578,272445.94767795,0
+EXPO.US,D,20200625,000000,74.0244,75.784,72.7044,75.7353,250807.73957789,0
+EXPO.US,D,20200626,000000,75.1101,76.5076,74.5534,74.7579,472546.2217082,0
+EXPO.US,D,20200629,000000,75.2769,77.7104,74.992,77.4177,359681.93281822,0
+EXPO.US,D,20200630,000000,77.4177,79.5197,77.4177,79.1196,409705.23802593,0
+EXPO.US,D,20200701,000000,79.5296,80.135,78.4527,79.1495,230448.17576556,0
+EXPO.US,D,20200702,000000,80.0765,81.6107,79.4403,80.4477,224534.5718848,0
+EXPO.US,D,20200706,000000,80.4873,81.6694,78.7753,79.1396,230928.80092336,0
+EXPO.US,D,20200707,000000,78.6492,79.8699,77.887,77.9159,180908.51851537,0
+EXPO.US,D,20200708,000000,77.9159,78.1887,76.2644,77.2112,203709.49691333,0
+EXPO.US,D,20200709,000000,77.0444,77.2509,75.2868,76.0084,201906.90067161,0
+EXPO.US,D,20200710,000000,76.4877,76.8202,75.5895,76.4579,183726.77546792,0
+EXPO.US,D,20200713,000000,77.369,77.4375,75.6094,75.7176,196402.38235494,0
+EXPO.US,D,20200714,000000,75.7353,76.8886,75.2669,76.713,235754.19689966,0
+EXPO.US,D,20200715,000000,78.0519,79.7905,77.4464,79.7618,368185.0684716,0
+EXPO.US,D,20200716,000000,79.5495,79.6754,77.4375,77.8176,235667.54330727,0
+EXPO.US,D,20200717,000000,77.7005,78.9023,77.5248,78.7942,197806.9766316,0
+EXPO.US,D,20200720,000000,78.8527,78.9808,77.7005,78.4428,140826.1940348,0
+EXPO.US,D,20200721,000000,79.0304,80.1052,78.6344,79.3619,194141.32815347,0
+EXPO.US,D,20200722,000000,79.2249,79.9097,78.3932,78.6879,155339.66316044,0
+EXPO.US,D,20200723,000000,78.9023,80.5935,78.813,79.1196,209550.55360046,0
+EXPO.US,D,20200724,000000,79.0602,79.5197,77.887,78.2186,185912.25967602,0
+EXPO.US,D,20200727,000000,78.3068,79.1495,78.0716,78.9808,124837.59863867,0
+EXPO.US,D,20200728,000000,78.5222,80.1836,78.4924,78.6979,146453.63954067,0
+EXPO.US,D,20200729,000000,79.2824,80.8496,78.7078,80.4774,178696.83670957,0
+EXPO.US,D,20200730,000000,79.6854,82.2459,79.4898,81.581,235016.63376442,0
+EXPO.US,D,20200731,000000,80.7602,82.4524,80.4177,82.1775,430380.18061058,0
+EXPO.US,D,20200803,000000,82.7233,82.7233,81.5126,81.5224,155771.92352248,0
+EXPO.US,D,20200804,000000,81.6494,81.6494,79.9682,80.7503,264709.59555724,0
+EXPO.US,D,20200805,000000,81.1602,82.0127,80.1638,81.2793,226187.03573971,0
+EXPO.US,D,20200806,000000,81.5323,81.5323,79.9196,80.7652,174964.68663727,0
+EXPO.US,D,20200807,000000,80.5935,81.6207,80.0179,80.6233,210376.78552792,0
+EXPO.US,D,20200810,000000,80.5448,81.3666,80.0377,80.2819,206466.29027129,0
+EXPO.US,D,20200811,000000,80.79,81.4827,79.7429,80.3683,251453.61112118,0
+EXPO.US,D,20200812,000000,81.1324,82.1478,80.7354,81.3865,146319.62875245,0
+EXPO.US,D,20200813,000000,81.1701,82.1099,80.9835,81.2198,114373.67355745,0
+EXPO.US,D,20200814,000000,81.1999,81.1999,80.1836,80.535,146940.31029794,0
+EXPO.US,D,20200817,000000,80.7702,81.5563,80.6034,81.19,215597.16066954,0
+EXPO.US,D,20200818,000000,81.2595,81.9334,80.6531,81.2595,151002.95314123,0
+EXPO.US,D,20200819,000000,81.3766,81.8549,80.4477,80.9735,200629.2639838,0
+EXPO.US,D,20200820,000000,80.5161,81.5126,80.5161,81.2495,103861.38368048,0
+EXPO.US,D,20200821,000000,81.1423,81.1423,80.0179,80.535,165025.72110996,0
+EXPO.US,D,20200824,000000,81.1026,81.1026,80.2719,81.0035,145565.94401862,0
+EXPO.US,D,20200825,000000,81.1324,81.1423,79.9196,80.6531,130781.43051677,0
+EXPO.US,D,20200826,000000,80.5737,81.1126,79.9682,80.4873,177567.31720874,0
+EXPO.US,D,20200827,000000,80.8694,81.7288,80.3683,80.6728,137337.88314108,0
+EXPO.US,D,20200828,000000,80.9358,80.9548,79.8155,80.5061,121747.28971001,0
+EXPO.US,D,20200831,000000,80.1638,80.663,78.6492,78.6542,386911.31282735,0
+EXPO.US,D,20200901,000000,78.4627,80.2025,78.1153,80.0765,188857.47421742,0
+EXPO.US,D,20200902,000000,80.2819,80.7801,79.6954,80.2025,275153.36864023,0
+EXPO.US,D,20200903,000000,80.0576,80.3403,76.1076,76.3508,206215.39789331,0
+EXPO.US,D,20200904,000000,77.0345,77.369,74.4542,74.739,259599.04880597,0
+EXPO.US,D,20200908,000000,73.9668,75.7453,73.1938,73.9371,270448.88465331,0
+EXPO.US,D,20200909,000000,74.6497,75.8952,74.4839,75.0209,202257.54544083,0
+EXPO.US,D,20200910,000000,75.5707,76.2376,74.738,75.4129,340373.29571361,0
+EXPO.US,D,20200911,000000,75.5508,76.717,74.8363,74.9236,192611.79148777,0
+EXPO.US,D,20200914,000000,75.5608,76.0411,74.8264,75.3355,122197.68687046,0
+EXPO.US,D,20200915,000000,75.8724,75.8873,74.728,75.3444,327664.43802951,0
+EXPO.US,D,20200916,000000,75.7672,77.1973,75.4029,75.777,357003.73225338,0
+EXPO.US,D,20200917,000000,74.9732,75.2679,73.288,73.4626,357535.74500666,0
+EXPO.US,D,20200918,000000,74.2766,74.6487,72.3363,73.1788,925724.357917,0
+EXPO.US,D,20200921,000000,72.1904,72.8861,70.6997,71.1016,456893.15708261,0
+EXPO.US,D,20200922,000000,71.1313,72.4931,70.5627,72.2579,522881.88288849,0
+EXPO.US,D,20200923,000000,72.2092,72.4057,69.6606,69.9752,571489.51022051,0
+EXPO.US,D,20200924,000000,69.2884,71.313,68.8963,70.4158,507305.39585618,0
+EXPO.US,D,20200925,000000,70.1906,70.7692,69.8273,70.396,585927.40935279,0
+EXPO.US,D,20200928,000000,71.2485,72.0326,70.8614,71.6217,233716.82987855,0
+EXPO.US,D,20200929,000000,71.592,72.3263,71.1313,71.2981,411071.54350596,0
+EXPO.US,D,20200930,000000,71.4639,71.9829,70.3473,70.5915,323075.8280324,0
+EXPO.US,D,20201001,000000,70.6203,71.4143,70.2104,70.533,312866.8257288,0
+EXPO.US,D,20201002,000000,69.5425,70.6302,69.3083,69.3281,208813.99806513,0
+EXPO.US,D,20201005,000000,69.7985,70.6699,69.0155,69.4848,192286.33671634,0
+EXPO.US,D,20201006,000000,70.1607,71.4441,69.338,70.4357,304125.8964963,0
+EXPO.US,D,20201007,000000,70.8079,71.4828,70.2491,71.2485,277184.69006186,0
+EXPO.US,D,20201008,000000,71.9631,72.356,70.7592,71.7101,138076.45387624,0
+EXPO.US,D,20201009,000000,72.1507,73.3396,71.5125,72.5119,170043.56866937,0
+EXPO.US,D,20201012,000000,72.8077,74.4045,72.8077,74.1405,165600.05305954,0
+EXPO.US,D,20201013,000000,74.0811,74.6686,73.806,74.3559,159750.93557311,0
+EXPO.US,D,20201014,000000,74.2566,74.6784,72.6201,73.1094,115311.74907508,0
+EXPO.US,D,20201015,000000,72.8176,73.3079,71.9254,72.8574,367915.03169531,0
+EXPO.US,D,20201016,000000,72.6886,73.811,72.3363,72.7878,142814.18866023,0
+EXPO.US,D,20201019,000000,73.1689,73.4726,71.4093,71.592,155669.14833151,0
+EXPO.US,D,20201020,000000,71.9254,72.4931,71.4828,71.9055,120177.44904785,0
+EXPO.US,D,20201021,000000,71.8956,73.1143,71.6117,72.356,120277.20143909,0
+EXPO.US,D,20201022,000000,72.64,73.2483,72.2579,72.376,225599.60499128,0
+EXPO.US,D,20201023,000000,72.6687,73.6889,71.7587,73.4626,213660.55363959,0
+EXPO.US,D,20201026,000000,72.6003,73.0905,71.3477,72.2291,132670.68035088,0
+EXPO.US,D,20201027,000000,72.4732,72.8077,71.7101,72.5218,553098.7966353,0
+EXPO.US,D,20201028,000000,71.4926,72.111,69.7489,70.8277,517654.45454748,0
+EXPO.US,D,20201029,000000,70.3076,70.5915,68.5153,70.1807,328400.99356483,0
+EXPO.US,D,20201030,000000,71.308,72.7878,67.0534,68.2017,731842.9905407,0
+EXPO.US,D,20201102,000000,68.6026,69.9702,68.2891,69.5425,703911.31339324,0
+EXPO.US,D,20201103,000000,70.2978,71.6019,70.1807,71.0916,588785.9703018,0
+EXPO.US,D,20201104,000000,70.4943,71.6405,68.7098,71.2187,1045556.2001952,0
+EXPO.US,D,20201105,000000,71.8262,74.2369,71.8262,73.826,643824.10026919,0
+EXPO.US,D,20201106,000000,74.0711,74.0711,72.5616,73.1193,148479.92296275,0
+EXPO.US,D,20201109,000000,76.6783,78.2464,75.6302,76.2177,342274.63674667,0
+EXPO.US,D,20201110,000000,76.8738,78.1044,75.5111,77.8742,338045.73991799,0
+EXPO.US,D,20201111,000000,77.9714,78.5164,76.58,77.4911,177241.86243732,0
+EXPO.US,D,20201112,000000,76.963,77.9039,75.9121,76.7567,330672.12376542,0
+EXPO.US,D,20201113,000000,76.973,78.0111,76.6783,77.6876,210273.00273703,0
+EXPO.US,D,20201116,000000,78.5798,80.1767,77.9129,80.1667,326118.77976523,0
+EXPO.US,D,20201117,000000,79.9712,82.5496,78.9907,82.4911,375203.00185539,0
+EXPO.US,D,20201118,000000,82.5794,83.2632,81.3726,81.45,556781.57431193,0
+EXPO.US,D,20201119,000000,81.45,81.5086,79.4551,80.8545,697876.7975231,0
+EXPO.US,D,20201120,000000,80.1082,80.8833,79.5405,80.6074,344058.08859007,0
+EXPO.US,D,20201123,000000,80.8247,81.0976,79.7975,80.2649,420099.63871325,0
+EXPO.US,D,20201124,000000,81.3626,82.4812,80.2203,82.0683,601662.08957121,0
+EXPO.US,D,20201125,000000,82.2242,82.4484,81.2058,81.6564,141665.52476109,0
+EXPO.US,D,20201127,000000,81.3626,82.4911,81.048,81.7547,87848.605886475,0
+EXPO.US,D,20201130,000000,81.6961,83.7723,80.8148,81.3527,309029.88526571,0
+EXPO.US,D,20201201,000000,81.6464,81.9412,79.9315,81.2753,247168.28869744,0
+EXPO.US,D,20201202,000000,81.5283,81.6464,79.3817,80.2849,195141.87486561,0
+EXPO.US,D,20201203,000000,80.128,81.2773,79.8611,80.3723,163446.8120486,0
+EXPO.US,D,20201204,000000,80.5012,81.8271,80.5012,81.6307,197317.28307461,0
+EXPO.US,D,20201207,000000,81.4916,82.3075,81.2972,82.1992,208566.1284869,0
+EXPO.US,D,20201208,000000,82.0147,84.6159,82.0147,84.3808,449784.53970678,0
+EXPO.US,D,20201209,000000,84.4789,85.8645,83.8696,85.7076,564621.70922353,0
+EXPO.US,D,20201210,000000,85.0674,85.5389,83.9589,84.9395,214154.27759623,0
+EXPO.US,D,20201211,000000,85.0377,85.4317,83.9788,84.8144,217174.05453108,0
+EXPO.US,D,20201214,000000,85.0774,85.924,84.2537,84.4502,215944.78263902,0
+EXPO.US,D,20201215,000000,85.3534,86.3259,84.9395,86.2764,198441.76457587,0
+EXPO.US,D,20201216,000000,86.2664,87.1696,85.4804,85.7176,226375.45692316,0
+EXPO.US,D,20201217,000000,85.6579,85.9527,83.4577,84.4789,296311.9591824,0
+EXPO.US,D,20201218,000000,84.7747,86.8569,84.7747,85.9339,521444.03781474,0
+EXPO.US,D,20201221,000000,84.4105,86.1195,83.3982,85.8049,217046.08934233,0
+EXPO.US,D,20201222,000000,85.8148,86.5036,85.1468,85.914,135538.30969909,0
+EXPO.US,D,20201223,000000,85.8545,86.8272,85.6679,86.5899,189799.58013469,0
+EXPO.US,D,20201224,000000,87.0237,87.5338,86.5899,87.2191,67674.440457863,0
+EXPO.US,D,20201228,000000,87.8582,88.5947,86.8966,88.3396,143214.20582511,0
+EXPO.US,D,20201229,000000,88.2612,89.4026,86.8072,87.367,140372.7740746,0
+EXPO.US,D,20201230,000000,87.6519,88.437,87.2191,87.7204,107675.14934561,0
+EXPO.US,D,20201231,000000,87.505,88.8706,86.7378,88.437,183534.32388482,0
+EXPO.US,D,20210104,000000,88.9271,89.2398,85.8833,86.6584,212333.54455611,0
+EXPO.US,D,20210105,000000,86.2961,87.8455,86.2961,87.2588,208639.68328044,0
+EXPO.US,D,20210106,000000,87.8285,92.8087,87.249,91.3061,416537.77302601,0
+EXPO.US,D,20210107,000000,91.1195,92.5833,90.5687,92.1705,233388.35230739,0
+EXPO.US,D,20210108,000000,92.4455,93.6929,91.1096,91.188,244497.14133199,0
+EXPO.US,D,20210111,000000,94.0661,94.0661,90.8794,91.7378,220565.63583328,0
+EXPO.US,D,20210112,000000,91.581,93.8438,91.4242,93.6442,170141.30586078,0
+EXPO.US,D,20210113,000000,93.3585,93.3585,91.4043,92.1705,138292.0802573,0
+EXPO.US,D,20210114,000000,92.633,94.2427,91.4629,93.0449,162853.33570071,0
+EXPO.US,D,20210115,000000,92.4553,94.1793,91.4142,92.5239,196836.6579168,0
+EXPO.US,D,20210119,000000,93.5064,93.8994,92.76,93.81,269471.51273912,0
+EXPO.US,D,20210120,000000,94.3024,96.1096,93.2801,95.0685,336053.71489288,0
+EXPO.US,D,20210121,000000,94.9206,95.0287,90.4516,90.5499,308846.50208181,0
+EXPO.US,D,20210122,000000,90.4317,91.7091,89.5871,91.591,285148.75976258,0
+EXPO.US,D,20210125,000000,91.2674,91.2674,89.8908,90.8059,246871.04672356,0
+EXPO.US,D,20210126,000000,90.7265,90.7265,87.5535,87.8582,265747.42346612,0
+EXPO.US,D,20210127,000000,86.5611,86.5611,82.2776,82.641,337693.07994895,0
+EXPO.US,D,20210128,000000,83.3585,85.5785,82.6806,83.547,334653.15101586,0
+EXPO.US,D,20210129,000000,83.1243,83.1243,80.6728,81.1195,313660.8144591,0
+EXPO.US,D,20210201,000000,82.0325,83.9044,80.7364,83.6344,317654.9405084,0
+EXPO.US,D,20210202,000000,84.9256,85.5588,83.8696,85.3831,164362.72036817,0
+EXPO.US,D,20210203,000000,85.0874,85.7463,83.8844,85.4605,202657.5626057,0
+EXPO.US,D,20210204,000000,85.2759,86.3259,84.4989,86.3259,171439.09454684,0
+EXPO.US,D,20210205,000000,88.4964,91.6902,86.3458,88.163,296649.50515276,0
+EXPO.US,D,20210208,000000,90.1757,90.3543,88.2712,89.9305,209388.33001471,0
+EXPO.US,D,20210209,000000,89.8809,93.6742,89.6764,92.9556,238455.57226247,0
+EXPO.US,D,20210210,000000,93.0747,93.6742,91.5959,92.76,213486.23885489,0
+EXPO.US,D,20210211,000000,93.025,93.4379,91.3547,92.5338,202817.77099164,0
+EXPO.US,D,20210212,000000,91.9641,92.76,91.6951,92.5436,115927.39262102,0
+EXPO.US,D,20210216,000000,93.3188,93.3188,91.7775,92.0435,186763.68160126,0
+EXPO.US,D,20210217,000000,91.4629,92.8186,91.4629,92.5338,114766.63752295,0
+EXPO.US,D,20210218,000000,92.4355,95.0585,92.1755,93.6839,159347.8956085,0
+EXPO.US,D,20210219,000000,93.5957,94.989,93.164,93.9192,174247.27550025,0
+EXPO.US,D,20210222,000000,93.6344,95.9626,93.4766,94.7052,191613.25997544,0
+EXPO.US,D,20210223,000000,94.6258,95.6392,94.6258,94.8035,263146.80809446,0
+EXPO.US,D,20210224,000000,94.8233,97.7888,94.5077,97.3968,202066.10145764,0
+EXPO.US,D,20210225,000000,96.7775,99.1564,95.4615,95.9032,307373.39101116,0
+EXPO.US,D,20210226,000000,95.6967,96.4242,93.5361,94.7638,256717.313059,0
+EXPO.US,D,20210301,000000,96.1691,96.4043,94.7251,96.0798,149706.17205509,0
+EXPO.US,D,20210302,000000,96.3746,96.9938,94.3024,94.3808,208580.23488566,0
+EXPO.US,D,20210303,000000,94.8332,96.3943,93.7526,94.7439,227568.45521841,0
+EXPO.US,D,20210304,000000,94.6258,95.8832,90.9528,91.3349,300774.61919057,0
+EXPO.US,D,20210305,000000,92.7501,93.5461,89.8135,93.1341,287534.75635308,0
+EXPO.US,D,20210308,000000,93.7029,95.0615,93.1828,94.4303,179011.20788196,0
+EXPO.US,D,20210309,000000,94.6655,96.6694,94.3509,94.5961,169805.77509026,0
+EXPO.US,D,20210310,000000,94.9106,97.367,94.3171,96.9046,138420.04544606,0
+EXPO.US,D,20210311,000000,97.8999,98.1898,96.5115,98.1699,171993.27449818,0
+EXPO.US,D,20210312,000000,94.5375,98.7118,94.5375,97.3482,210229.67594084,0
+EXPO.US,D,20210315,000000,97.1506,97.1506,94.3838,96.8371,161270.39623969,0
+EXPO.US,D,20210316,000000,96.3339,96.8946,95.4487,96.2069,136064.27685292,0
+EXPO.US,D,20210317,000000,96.0976,96.0976,93.9827,94.7995,164825.20872757,0
+EXPO.US,D,20210318,000000,94.4055,95.1926,93.287,93.824,207256.24860192,0
+EXPO.US,D,20210319,000000,93.292,95.0447,92.6926,93.9827,646062.9872726,0
+EXPO.US,D,20210322,000000,94.5028,95.5468,93.6672,93.7059,234467.49181263,0
+EXPO.US,D,20210323,000000,92.9376,93.5093,91.0182,91.442,210482.58351863,0
+EXPO.US,D,20210324,000000,92.1408,93.804,91.5503,91.6395,273719.55396612,0
+EXPO.US,D,20210325,000000,91.4232,93.4597,90.6937,92.9973,152435.76021541,0
+EXPO.US,D,20210326,000000,93.4309,95.1539,93.0767,95.0645,118206.5836209,0
+EXPO.US,D,20210329,000000,93.6859,95.9706,93.6859,93.9927,188831.27661971,0
+EXPO.US,D,20210330,000000,93.953,95.3791,93.7486,94.7301,142249.93270979,0
+EXPO.US,D,20210331,000000,94.7301,96.7675,94.6606,95.921,277180.65966222,0
+EXPO.US,D,20210401,000000,96.0976,98.1153,96.0976,97.2886,160396.8071164,0
+EXPO.US,D,20210405,000000,98.3496,98.3496,97.4663,97.8107,186011.00446735,0
+EXPO.US,D,20210406,000000,97.6727,99.3053,97.4663,98.429,222106.25609801,0
+EXPO.US,D,20210407,000000,98.6324,98.7892,96.1176,96.4033,143750.24897804,0
+EXPO.US,D,20210408,000000,96.5214,98.7317,96.5214,98.4677,164023.15919799,0
+EXPO.US,D,20210409,000000,98.7217,99.4145,97.1319,99.3549,194589.7101141,0
+EXPO.US,D,20210412,000000,99.1266,100.605,97.9397,100.327,193001.73265354,0
+EXPO.US,D,20210413,000000,99.9004,99.9004,98.3893,99.4442,203244.99335412,0
+EXPO.US,D,20210414,000000,99.8605,100.178,98.6423,98.9481,120312.46743599,0
+EXPO.US,D,20210415,000000,99.6926,100.814,99.1266,100.705,86305.970421925,0
+EXPO.US,D,20210416,000000,100.695,100.695,97.9397,99.2755,160830.07507836,0
+EXPO.US,D,20210419,000000,99.6627,99.6627,96.5115,97.4077,241569.05598909,0
+EXPO.US,D,20210420,000000,97.3084,98.1997,94.7698,95.8019,208190.2937199,0
+EXPO.US,D,20210421,000000,95.3692,96.1672,95.1042,95.7246,266093.03023577,0
+EXPO.US,D,20210422,000000,96.2754,98.7416,96.172,97.5745,187906.29990093,0
+EXPO.US,D,20210423,000000,97.7114,99.335,97.1029,98.7416,121923.61969452,0
+EXPO.US,D,20210426,000000,99.2358,100.327,97.6827,97.9297,182178.09440389,0
+EXPO.US,D,20210427,000000,98.429,98.6225,96.1573,96.3239,156476.23586065,0
+EXPO.US,D,20210428,000000,95.9111,96.6395,94.9851,95.3791,118278.12321462,0
+EXPO.US,D,20210429,000000,95.6849,96.0779,94.2378,94.6903,116217.58139554,0
+EXPO.US,D,20210430,000000,94.3371,96.1373,93.5788,94.8194,225263.06662084,0
+EXPO.US,D,20210503,000000,95.7046,96.1672,94.7797,95.1826,278860.32871474,0
+EXPO.US,D,20210504,000000,94.5425,95.1826,93.5788,94.2477,189142.62499238,0
+EXPO.US,D,20210505,000000,94.3074,94.5624,92.2599,93.0767,99050.094102931,0
+EXPO.US,D,20210506,000000,92.8603,93.9232,91.7963,93.4796,225835.38337058,0
+EXPO.US,D,20210507,000000,93.1461,94.8095,92.4662,94.5723,144592.60250408,0
+EXPO.US,D,20210510,000000,94.3758,94.3758,90.9211,91.0779,152671.53859471,0
+EXPO.US,D,20210511,000000,89.7291,91.9443,89.7291,91.856,202771.42139571,0
+EXPO.US,D,20210512,000000,91.5215,92.3671,89.0999,89.1693,139682.5681352,0
+EXPO.US,D,20210513,000000,89.2487,92.1208,89.2487,91.7179,184181.20302801,0
+EXPO.US,D,20210514,000000,91.9244,93.5391,90.6937,93.3416,133461.64628143,0
+EXPO.US,D,20210517,000000,92.2996,92.2996,90.7037,92.0634,137856.79709552,0
+EXPO.US,D,20210518,000000,92.2202,92.2996,90.654,90.7632,135451.65610671,0
+EXPO.US,D,20210519,000000,89.8085,90.9598,89.0305,90.803,117667.51766824,0
+EXPO.US,D,20210520,000000,90.9985,91.8747,89.9564,90.6143,115657.35584473,0
+EXPO.US,D,20210521,000000,91.4619,91.5165,89.5921,90.6342,150363.1271974,0
+EXPO.US,D,20210524,000000,90.8525,91.2058,90.0059,90.6739,122963.46280322,0
+EXPO.US,D,20210525,000000,90.5568,90.9181,89.5921,89.7985,230739.37213999,0
+EXPO.US,D,20210526,000000,89.9266,90.654,89.0305,89.3549,169826.9346884,0
+EXPO.US,D,20210527,000000,89.7004,90.1816,88.8974,89.2577,307367.34541168,0
+EXPO.US,D,20210528,000000,89.2676,90.3404,89.1196,89.7985,189365.30457283,0
+EXPO.US,D,20210601,000000,90.3703,90.5369,88.9907,89.1793,508837.95532161,0
+EXPO.US,D,20210602,000000,89.6317,90.0348,86.1563,86.8559,248293.77779862,0
+EXPO.US,D,20210603,000000,86.0381,87.2986,85.4466,86.836,142795.04426191,0
+EXPO.US,D,20210604,000000,86.8262,87.7124,86.3388,87.1011,188000.00669271,0
+EXPO.US,D,20210607,000000,87.2787,87.4017,86.453,86.6375,168744.77238341,0
+EXPO.US,D,20210608,000000,86.9056,87.9039,86.5701,87.2886,148417.45176824,0
+EXPO.US,D,20210609,000000,87.5645,87.7798,87.1209,87.2886,137272.38914684,0
+EXPO.US,D,20210610,000000,87.4861,88.3982,86.4857,87.3968,111300.49382729,0
+EXPO.US,D,20210611,000000,87.7808,88.4022,87.4564,88.157,93385.367400321,0
+EXPO.US,D,20210614,000000,88.1273,88.5311,87.249,88.3933,157238.98899367,0
+EXPO.US,D,20210615,000000,88.6404,88.6999,87.8106,88.3833,240930.23764518,0
+EXPO.US,D,20210616,000000,88.4825,89.5077,87.9198,89.074,339068.45382819,0
+EXPO.US,D,20210617,000000,88.69,90.5538,88.6205,90.0208,425007.6578823,0
+EXPO.US,D,20210618,000000,89.0344,89.2775,84.8323,84.9008,429111.61232197,0
+EXPO.US,D,20210621,000000,85.272,87.4861,85.0884,87.3471,173132.86999811,0
+EXPO.US,D,20210622,000000,86.9333,87.4315,86.1433,87.0911,153478.62612385,0
+EXPO.US,D,20210623,000000,86.963,87.4564,86.4013,86.9928,168549.29800057,0
+EXPO.US,D,20210624,000000,87.239,87.625,86.4907,87.249,140237.75568646,0
+EXPO.US,D,20210625,000000,87.634,88.8676,87.1011,88.6999,510663.7263613,0
+EXPO.US,D,20210628,000000,88.8478,89.3549,86.2227,86.973,190572.40926684,0
+EXPO.US,D,20210629,000000,86.9233,87.377,86.6168,86.7755,101725.27186804,0
+EXPO.US,D,20210630,000000,86.5284,88.1372,86.2823,88.0092,193294.94422778,0
+EXPO.US,D,20210701,000000,88.69,89.7548,88.1273,89.5376,173365.62557767,0
+EXPO.US,D,20210702,000000,89.9127,90.4267,89.0442,89.5474,131034.33809457,0
+EXPO.US,D,20210706,000000,89.8145,89.8145,88.1957,89.0344,163825.66961533,0
+EXPO.US,D,20210707,000000,88.9451,89.7151,88.1372,88.7782,174503.20587779,0
+EXPO.US,D,20210708,000000,87.4761,88.8626,86.3408,88.2454,147151.90627936,0
+EXPO.US,D,20210709,000000,89.0939,89.6764,88.3436,89.0939,124531.28826556,0
+EXPO.US,D,20210712,000000,89.0939,90.1141,88.3039,88.8081,98752.852129031,0
+EXPO.US,D,20210713,000000,89.074,89.2825,88.1173,88.8379,100255.18359712,0
+EXPO.US,D,20210714,000000,89.2825,89.2825,88.1957,88.3336,91917.294329225,0
+EXPO.US,D,20210715,000000,88.019,88.5708,87.5853,88.3436,111760.96698685,0
+EXPO.US,D,20210716,000000,88.955,89.5573,88.5163,88.9648,137179.68995498,0
+EXPO.US,D,20210719,000000,87.9793,90.0506,87.3868,89.7945,209530.40160224,0
+EXPO.US,D,20210720,000000,90.0407,93.3059,90.0407,92.8632,347701.56987015,0
+EXPO.US,D,20210721,000000,93.2285,93.7009,91.7765,93.6325,223496.74397593,0
+EXPO.US,D,20210722,000000,93.4448,93.4448,91.0372,91.4519,159931.29595728,0
+EXPO.US,D,20210723,000000,91.7666,93.9976,91.7666,93.8587,161093.05865526,0
+EXPO.US,D,20210726,000000,94.1445,94.6476,93.5232,94.2637,107324.50457639,0
+EXPO.US,D,20210727,000000,94.0264,95.4625,93.5431,94.6378,145341.24923835,0
+EXPO.US,D,20210728,000000,95.1618,97.0008,94.3868,96.9264,149028.05731463,0
+EXPO.US,D,20210729,000000,97.1049,99.2953,96.4639,98.7991,170248.11145141,0
+EXPO.US,D,20210730,000000,98.692,105.945,96.4639,105.648,325463.83982273,0
+EXPO.US,D,20210802,000000,105.717,107.761,105.558,106.789,263368.48007499,0
+EXPO.US,D,20210803,000000,106.54,108.356,106.292,108.058,457612.58341944,0
+EXPO.US,D,20210804,000000,107.344,109.597,106.789,109.558,210977.31507519,0
+EXPO.US,D,20210805,000000,110.292,112.952,110.013,112.654,202861.09778783,0
+EXPO.US,D,20210806,000000,112.971,114.48,111.87,113.488,133158.35870806,0
+EXPO.US,D,20210809,000000,112.932,113.488,111.215,111.79,138696.12782183,0
+EXPO.US,D,20210810,000000,112.059,113.309,110.986,112.942,159568.55998912,0
+EXPO.US,D,20210811,000000,113.339,114.56,111.989,114.52,117627.21367178,0
+EXPO.US,D,20210812,000000,114.62,114.62,112.872,113.091,154380.42804467,0
+EXPO.US,D,20210813,000000,113.378,113.388,112.098,112.932,88832.023400126,0
+EXPO.US,D,20210816,000000,112.842,113.696,111.77,113.249,111798.24818358,0
+EXPO.US,D,20210817,000000,112.277,112.445,110.956,111.89,254991.29441055,0
+EXPO.US,D,20210818,000000,112.177,114.033,111.393,111.513,123227.45398005,0
+EXPO.US,D,20210819,000000,110.778,113.16,110.083,112.902,134209.28541578,0
+EXPO.US,D,20210820,000000,112.714,114.46,111.84,114.043,193732.24258939,0
+EXPO.US,D,20210823,000000,114.272,116.088,114.272,115.194,125859.30494895,0
+EXPO.US,D,20210824,000000,115.214,115.344,113.111,113.646,118579.39558817,0
+EXPO.US,D,20210825,000000,113.279,114.282,112.694,113.259,136923.75957744,0
+EXPO.US,D,20210826,000000,112.971,113.349,111.88,111.95,123615.37994598,0
+EXPO.US,D,20210827,000000,112.009,114.301,111.662,114.291,256014.00832074,0
+EXPO.US,D,20210830,000000,114.44,115.374,113.696,115.314,205775.07673197,0
+EXPO.US,D,20210831,000000,115.423,115.741,114.837,115.324,120371.91583078,0
+EXPO.US,D,20210901,000000,115.374,116.326,114.777,115.87,105638.78992441,0
+EXPO.US,D,20210902,000000,116.415,117.09,115.81,116.177,122201.71727012,0
+EXPO.US,D,20210903,000000,115.908,115.908,114.51,115.364,152909.33217383,0
+EXPO.US,D,20210907,000000,115.294,115.294,112.564,112.971,147262.74226963,0
+EXPO.US,D,20210908,000000,113.011,115.413,113.011,114.311,151845.30666726,0
+EXPO.US,D,20210909,000000,114.301,115.036,113.646,113.796,130949.69970199,0
+EXPO.US,D,20210910,000000,114.272,114.987,112.584,113.378,154379.42044475,0
+EXPO.US,D,20210913,000000,113.973,113.983,111.71,113.746,146787.15511139,0
+EXPO.US,D,20210914,000000,114.123,114.53,112.237,112.744,249086.758929,0
+EXPO.US,D,20210915,000000,112.744,115.641,112.029,115.492,178930.59988904,0
+EXPO.US,D,20210916,000000,115.751,116.078,113.796,115.274,151067.43953555,0
+EXPO.US,D,20210917,000000,116.008,116.008,112.307,113.726,673367.93727509,0
+EXPO.US,D,20210920,000000,112.078,113.398,111.602,112.991,129884.6665955,0
+EXPO.US,D,20210921,000000,113.468,114.262,112.107,112.902,95229.275238417,0
+EXPO.US,D,20210922,000000,113.596,115.085,112.694,114.55,101605.36747856,0
+EXPO.US,D,20210923,000000,114.688,117.001,114.63,116.385,157905.01253519,0
+EXPO.US,D,20210924,000000,115.968,118.718,115.968,118.142,140992.44802019,0
+EXPO.US,D,20210927,000000,118.092,118.976,117.268,117.368,167590.0628848,0
+EXPO.US,D,20210928,000000,116.882,117.288,113.636,113.736,185811.49968486,0
+EXPO.US,D,20210929,000000,113.983,116.237,112.674,113.815,115467.92706136,0
+EXPO.US,D,20210930,000000,114.64,115.394,111.82,111.82,156980.03581641,0
+EXPO.US,D,20211001,000000,112.237,114.003,111.314,113.219,188496.75344909,0
+EXPO.US,D,20211004,000000,113.061,113.528,110.649,112.684,152186.88303727,0
+EXPO.US,D,20211005,000000,112.753,114.927,111.959,114.688,109924.11234814,0
+EXPO.US,D,20211006,000000,113.796,115.611,111.533,113.051,144952.3156725,0
+EXPO.US,D,20211007,000000,113.973,115.761,113.448,113.855,278267.85996677,0
+EXPO.US,D,20211008,000000,114.163,114.163,111.503,113.199,198095.1502063,0
+EXPO.US,D,20211011,000000,113.16,115.591,111.602,111.602,82204.031182095,0
+EXPO.US,D,20211012,000000,111.245,115.105,110.083,110.927,169181.0631451,0
+EXPO.US,D,20211013,000000,111.413,112.009,110.153,111.225,116690.14575405,0
+EXPO.US,D,20211014,000000,112.455,114.63,110.629,111.274,307940.66976134,0
+EXPO.US,D,20211015,000000,112.475,113.14,109.091,109.606,249807.19286574,0
+EXPO.US,D,20211018,000000,109.249,110.927,108.862,109.865,280948.07573142,0
+EXPO.US,D,20211019,000000,110.51,111.423,108.832,109.141,148163.53659055,0
+EXPO.US,D,20211020,000000,109.141,109.915,109.131,109.646,166744.68655902,0
+EXPO.US,D,20211021,000000,109.945,112.049,109.945,110.946,124334.80628281,0
+EXPO.US,D,20211022,000000,110.847,112.684,110.847,112.217,150181.75921333,0
+EXPO.US,D,20211025,000000,112.177,113.388,111.652,112.534,148897.06932613,0
+EXPO.US,D,20211026,000000,112.922,114.34,112.376,112.952,152852.90657878,0
+EXPO.US,D,20211027,000000,113.339,113.339,110.202,110.44,146470.76873917,0
+EXPO.US,D,20211028,000000,111.274,114.291,110.729,113.943,208024.0397345,0
+EXPO.US,D,20211029,000000,114.63,115.551,112.068,113.448,194809.36689482,0
+EXPO.US,D,20211101,000000,114.173,115.591,112.465,113.359,202961.85777898,0
+EXPO.US,D,20211102,000000,113.528,114.45,112.803,113.14,120735.65939884,0
+EXPO.US,D,20211103,000000,113.349,114.837,111.602,113.855,183032.53912887,0
+EXPO.US,D,20211104,000000,113.706,116.674,112.803,116.435,258250.88012435,0
+EXPO.US,D,20211105,000000,117.11,118.589,116.365,116.901,167396.60370178,0
+EXPO.US,D,20211108,000000,118.459,118.589,117.061,117.904,122003.22008753,0
+EXPO.US,D,20211109,000000,117.974,118.639,117.199,117.705,145469.21442712,0
+EXPO.US,D,20211110,000000,117.189,119.164,116.812,118.797,148020.4574031,0
+EXPO.US,D,20211111,000000,119.115,122.747,118.609,122.549,188464.51025192,0
+EXPO.US,D,20211112,000000,123.263,124.027,122.38,123.085,106572.8350424,0
+EXPO.US,D,20211115,000000,123.779,123.789,121.349,121.696,143961.84495946,0
+EXPO.US,D,20211116,000000,121.546,124.266,121.546,122.717,129983.41138684,0
+EXPO.US,D,20211117,000000,122.876,124.424,121.368,122.29,154480.18043591,0
+EXPO.US,D,20211118,000000,122.29,123.67,122.211,122.628,169283.83833607,0
+EXPO.US,D,20211119,000000,122.112,124.663,122.112,123.66,149840.18284332,0
+EXPO.US,D,20211122,000000,123.789,126.102,122.946,123.829,330097.79181585,0
+EXPO.US,D,20211123,000000,124.027,124.831,121.516,122.42,121470.19973434,0
+EXPO.US,D,20211124,000000,121.765,122.142,119.928,120.822,96867.632694562,0
+EXPO.US,D,20211126,000000,118.738,120.792,114.797,115.334,135219.90812705,0
+EXPO.US,D,20211129,000000,116.564,118.351,115.364,116.435,148306.61577798,0
+EXPO.US,D,20211130,000000,115.85,117.031,114.013,115.124,223234.76799893,0
+EXPO.US,D,20211201,000000,116.901,117.448,111.92,111.989,144216.76773708,0
+EXPO.US,D,20211202,000000,112.147,117.884,111.235,117.785,194435.54732764,0
+EXPO.US,D,20211203,000000,118.589,118.589,115.394,117.239,208513.7332915,0
+EXPO.US,D,20211206,000000,118.926,122.27,118.926,122.102,243924.82458224,0
+EXPO.US,D,20211207,000000,123.432,125.04,122.152,122.469,454165.58412211,0
+EXPO.US,D,20211208,000000,122.837,124.266,121.209,123.957,178075.14756416,0
+EXPO.US,D,20211209,000000,123.114,123.114,120.802,121.329,123239.54517898,0
+EXPO.US,D,20211210,000000,122.093,122.817,120.842,121.249,159541.35479151,0
+EXPO.US,D,20211213,000000,121.139,122.073,118.599,118.678,164807.07192916,0
+EXPO.US,D,20211214,000000,118.609,119.681,116.981,118.459,249613.73368273,0
+EXPO.US,D,20211215,000000,118.489,119.373,117.041,118.291,182835.04954622,0
+EXPO.US,D,20211216,000000,119.333,119.908,115.86,116.644,235522.44892002,0
+EXPO.US,D,20211217,000000,116.564,118.787,114.987,115.751,596191.82965152,0
+EXPO.US,D,20211220,000000,112.961,115.056,112.337,114.45,264588.68356786,0
+EXPO.US,D,20211221,000000,115.214,117.001,114.43,116.812,164774.82873199,0
+EXPO.US,D,20211222,000000,116.515,118.886,116.326,118.807,174252.31349982,0
+EXPO.US,D,20211223,000000,118.847,118.847,112.783,112.812,166552.23497593,0
+EXPO.US,D,20211227,000000,112.971,115.88,112.127,115.741,163191.88927098,0
+EXPO.US,D,20211228,000000,116.257,116.594,114.678,115.105,124058.72390705,0
+EXPO.US,D,20211229,000000,115.463,116.941,115.413,116.594,103169.16254126,0
+EXPO.US,D,20211230,000000,116.743,116.961,114.54,114.847,125631.58736895,0
+EXPO.US,D,20211231,000000,114.777,116.296,114.36,115.561,112373.58773306,0
+EXPO.US,D,20220103,000000,116.296,116.365,113.924,115.79,158690.94046617,0
+EXPO.US,D,20220104,000000,115.83,117.735,114.867,115.056,130131.52857384,0
+EXPO.US,D,20220105,000000,114.6,114.997,108.902,109.219,169805.77509026,0
+EXPO.US,D,20220106,000000,108.932,109.686,105.568,106.927,282682.15517917,0
+EXPO.US,D,20220107,000000,106.877,107.324,101.766,102.52,255196.84479251,0
+EXPO.US,D,20220110,000000,101.141,103.374,100.04,103.245,195191.24726129,0
+EXPO.US,D,20220111,000000,103.027,103.295,100.357,103.067,119685.74029102,0
+EXPO.US,D,20220112,000000,102.987,104.128,101.896,102.411,206226.48149233,0
+EXPO.US,D,20220113,000000,102.193,103.304,100.952,101.32,142997.57184414,0
+EXPO.US,D,20220114,000000,100.11,101.271,99.1465,100.178,228240.5243594,0
+EXPO.US,D,20220118,000000,99.8605,100,94.5236,94.9395,246625.19234513,0
+EXPO.US,D,20220119,000000,94.999,96.2564,92.5933,93.286,221574.24334473,0
+EXPO.US,D,20220120,000000,93.9004,96.1373,91.6931,91.9204,214566.38596006,0
+EXPO.US,D,20220121,000000,91.1979,93.6335,90.2669,90.6034,343098.8534743,0
+EXPO.US,D,20220124,000000,88.6969,92.5546,86.5155,92.1575,385508.7337505,0
+EXPO.US,D,20220125,000000,90.4655,93.2175,88.2474,92.0792,330142.12621195,0
+EXPO.US,D,20220126,000000,93.3059,93.4151,89.8809,92.5039,468972.26482201,0
+EXPO.US,D,20220127,000000,92.4652,93.8408,89.6537,89.7718,291661.8855907,0
+EXPO.US,D,20220128,000000,89.5147,92.772,87.7034,92.6529,229464.7582519,0
+EXPO.US,D,20220131,000000,92.0693,94.1971,92.0693,94.0294,200547.64839097,0
+EXPO.US,D,20220201,000000,94.1574,94.8115,92.2172,93.5044,203612.76732183,0
+EXPO.US,D,20220202,000000,93.8011,94.2667,92.4255,92.9,173127.83199856,0
+EXPO.US,D,20220203,000000,91.9601,93.3833,91.2575,91.4649,137080.94516364,0
+EXPO.US,D,20220204,000000,88.6135,89.5743,83.0547,83.4856,506291.75034518,0
+EXPO.US,D,20220207,000000,83.8417,85.7623,82.8761,83.555,253426.49174795,0
+EXPO.US,D,20220208,000000,82.6489,86.3616,82.6489,85.1291,416664.73061486,0
+EXPO.US,D,20220209,000000,86.1681,87.3521,84.8621,85.268,398748.59658798,0
+EXPO.US,D,20220210,000000,83.822,87.1834,83.822,84.1197,452397.24627737,0
+EXPO.US,D,20220211,000000,84.5058,85.5051,83.8319,84.7926,382418.42482184,0
+EXPO.US,D,20220214,000000,84.4165,87.1983,84.1485,87.0097,431021.0141543,0
+EXPO.US,D,20220215,000000,87.8116,88.7028,87.3025,87.9705,247958.24702809,0
+EXPO.US,D,20220216,000000,87.2579,88.1977,86.2971,87.7818,288008.32831149,0
+EXPO.US,D,20220217,000000,86.9016,87.9406,86.4559,87.0197,247586.44266073,0
+EXPO.US,D,20220218,000000,86.6435,87.5447,85.9856,87.1486,325314.71503583,0
+EXPO.US,D,20220222,000000,86.4857,88.406,86.4857,87.4256,286881.83161041,0
+EXPO.US,D,20220223,000000,89.0692,89.5743,87.0692,87.2777,378327.56918104,0
+EXPO.US,D,20220224,000000,85.5845,89.866,85.3077,89.7321,239896.44013596,0
+EXPO.US,D,20220225,000000,90.2272,91.7516,89.0095,91.4749,198774.27254668,0
+EXPO.US,D,20220228,000000,91.0589,94.1028,90.9995,93.811,547655.74191323,0
+EXPO.US,D,20220301,000000,93.6829,95.4744,92.5209,93.4349,321557.37496573,0
+EXPO.US,D,20220302,000000,94.5633,96.0093,94.1276,95.257,164692.20553924,0
+EXPO.US,D,20220303,000000,95.5041,96.6921,94.7965,95.5041,227028.38166583,0
+EXPO.US,D,20220304,000000,94.8512,96.8112,94.4353,96.3953,184201.35502624,0
+EXPO.US,D,20220307,000000,97.0882,97.0882,93.8607,94.8313,615452.10196038,0
+EXPO.US,D,20220308,000000,94.5435,95.5101,93.1977,94.0393,310537.25473335,0
+EXPO.US,D,20220309,000000,95.0982,95.7414,93.1878,95.4744,354006.12251658,0
+EXPO.US,D,20220310,000000,94.3231,95.7622,92.8741,95.653,296261.57918683,0
+EXPO.US,D,20220311,000000,95.9409,97.0127,92.2886,93.6682,496357.82281743,0
+EXPO.US,D,20220314,000000,94.204,96.1985,93.5788,95.0277,315570.21629144,0
+EXPO.US,D,20220315,000000,95.9409,97.0822,95.0774,96.5065,190387.01088312,0
+EXPO.US,D,20220316,000000,96.9531,98.5609,96.1592,98.2532,154562.80362865,0
+EXPO.US,D,20220317,000000,98.2929,100.407,97.4593,98.9778,168938.23156643,0
+EXPO.US,D,20220318,000000,98.2532,100.705,98.0111,100.705,308496.8649125,0
+EXPO.US,D,20220321,000000,100.655,101.022,99.6926,100.555,259698.80119722,0
+EXPO.US,D,20220322,000000,100.794,101.667,100.307,100.962,222541.53925979,0
+EXPO.US,D,20220323,000000,100.218,100.555,98.8587,99.2953,165929.53823059,0
+EXPO.US,D,20220324,000000,99.3748,100.427,98.8438,100.347,162464.40213485,0
+EXPO.US,D,20220325,000000,101.131,101.648,99.6976,100.923,293634.76621746,0
+EXPO.US,D,20220328,000000,101.002,103.047,101.002,102.61,293231.72625285,0
+EXPO.US,D,20220329,000000,103.653,107.483,102.615,106.729,457954.15978945,0
+EXPO.US,D,20220330,000000,106.064,107.513,105.398,106.729,241491.4707959,0
+EXPO.US,D,20220331,000000,106.739,108.862,106.639,107.235,433741.53391543,0
+EXPO.US,D,20220401,000000,107.235,108.238,106.52,107.523,374712.30069847,0
+EXPO.US,D,20220404,000000,107.264,107.622,104.545,104.784,346656.68876189,0
+EXPO.US,D,20220405,000000,105.697,106.937,105.528,106.262,301998.85308307,0
+EXPO.US,D,20220406,000000,105.418,107.89,105.418,106.917,388474.10029013,0
+EXPO.US,D,20220407,000000,107.116,107.681,105.875,106.839,286489.87524482,0
+EXPO.US,D,20220408,000000,106.55,106.937,105.558,106.025,246706.80793797,0
+EXPO.US,D,20220411,000000,105.717,106.272,104.208,104.625,241676.86917962,0
+EXPO.US,D,20220412,000000,105.398,107.216,105.201,106.322,287053.12359538,0
+EXPO.US,D,20220413,000000,106.202,108.203,106.005,107.612,159895.02236046,0
+EXPO.US,D,20220414,000000,108.038,109.2,106.957,107.046,259054.94485375,0
+EXPO.US,D,20220418,000000,106.53,107.942,104.277,105.935,233532.43909474,0
+EXPO.US,D,20220419,000000,105.677,110.589,105.677,109.488,460644.45155323,0
+EXPO.US,D,20220420,000000,110.133,111.215,108.822,110.57,357586.12500224,0
+EXPO.US,D,20220421,000000,110.659,111.195,107.97,108.615,200578.88398822,0
+EXPO.US,D,20220422,000000,108.138,108.715,106.005,106.123,229906.08701316,0
+EXPO.US,D,20220425,000000,105.965,106.173,102.799,105.408,255400.37997463,0
+EXPO.US,D,20220426,000000,105.231,106.084,100.754,100.764,323206.8160209,0
+EXPO.US,D,20220427,000000,100.764,102.243,100.307,100.705,281790.42925746,0
+EXPO.US,D,20220428,000000,101.886,104.05,100.208,103.097,245959.16880361,0
+EXPO.US,D,20220429,000000,100.665,102.937,94.3628,95.0874,323638.06878304,0
+EXPO.US,D,20220502,000000,94.8492,96.1592,91.3805,93.033,473310.99004104,0
+EXPO.US,D,20220503,000000,93.5093,93.5093,89.9564,90.7801,431780.7444876,0
+EXPO.US,D,20220504,000000,90.8794,93.3307,88.6463,92.9238,408891.09729742,0
+EXPO.US,D,20220505,000000,91.6534,92.3104,88.15,89.5693,356695.40668045,0
+EXPO.US,D,20220506,000000,88.8646,89.4998,87.5943,88.4974,433635.73592472,0
+EXPO.US,D,20220509,000000,88.2989,89.1723,86.7308,87.8425,434042.80628898,0
+EXPO.US,D,20220510,000000,89.0235,90.1747,86.4629,88.7753,443447.74386318,0
+EXPO.US,D,20220511,000000,88.4974,89.7181,86.046,86.175,371250.18740247,0
+EXPO.US,D,20220512,000000,85.3911,87.5148,85.3911,87.1279,459179.40128187,0
+EXPO.US,D,20220513,000000,87.9913,89.8574,87.1079,87.8622,307509.41699922,0
+EXPO.US,D,20220516,000000,87.8523,88.7555,86.9194,87.6042,225566.3541942,0
+EXPO.US,D,20220517,000000,88.7357,88.7357,87.3561,88.031,194690.47010526,0
+EXPO.US,D,20220518,000000,86.443,87.5148,84.736,85.3712,477408.89888123,0
+EXPO.US,D,20220519,000000,85.133,87.4951,84.8154,86.3141,248486.22938172,0
+EXPO.US,D,20220520,000000,86.9988,87.8126,84.7856,86.8896,340344.07531618,0
+EXPO.US,D,20220523,000000,86.9194,87.7333,85.6689,86.8796,217026.94494401,0
+EXPO.US,D,20220524,000000,86.5125,87.4951,84.8452,87.3064,220836.68020949,0
+EXPO.US,D,20220525,000000,86.8003,88.5669,86.8003,87.8425,220837.6878094,0
+EXPO.US,D,20220526,000000,88.3486,89.8769,88.3486,89.0235,150739.96956431,0
+EXPO.US,D,20220527,000000,89.3212,90.9488,89.3212,90.1945,147532.77904591,0
+EXPO.US,D,20220531,000000,90.0059,90.8148,87.8822,89.7081,528539.55639172,0
+EXPO.US,D,20220601,000000,89.6288,90.9388,87.1576,88.6661,362864.94093873,0
+EXPO.US,D,20220602,000000,88.6661,90.1648,87.892,90.0059,177510.8916137,0
+EXPO.US,D,20220603,000000,89.0829,90.8297,88.438,89.9167,217737.30288163,0
+EXPO.US,D,20220606,000000,90.0854,90.79,89.0035,90.2342,186381.80123479,0
+EXPO.US,D,20220607,000000,89.341,91.3061,88.3585,91.1969,163821.63921568,0
+EXPO.US,D,20220608,000000,91.0083,91.445,88.8448,89.202,183160.50431764,0
+EXPO.US,D,20220609,000000,88.8538,89.0728,86.6347,86.7044,141725.38614672,0
+EXPO.US,D,20220610,000000,85.6098,86.8038,84.7838,85.9679,193409.88594675,0
+EXPO.US,D,20220613,000000,84.3758,84.5549,82.1866,82.9129,218216.0742646,0
+EXPO.US,D,20220614,000000,83.0125,83.3989,81.6093,82.5647,191944.7280546,0
+EXPO.US,D,20220615,000000,83.3806,84.0325,81.8482,82.8831,198176.17118846,0
+EXPO.US,D,20220616,000000,81.5197,82.0223,80.5745,80.6043,324668.13587637,0
+EXPO.US,D,20220617,000000,81.4701,82.3358,80.664,81.5297,488279.44365058,0
+EXPO.US,D,20220621,000000,82.2164,84.8733,81.8979,84.2762,272959.51825096,0
+EXPO.US,D,20220622,000000,83.5498,85.3012,83.5498,85.2614,186129.31740865,0
+EXPO.US,D,20220623,000000,85.6992,88.8836,85.6992,88.5553,234048.42172045,0
+EXPO.US,D,20220624,000000,88.9533,91.5008,88.814,91.3914,660850.5235553,0
+EXPO.US,D,20220627,000000,91.9087,92.6252,90.3031,91.2122,224610.3127198,0
+EXPO.US,D,20220628,000000,91.2918,91.7346,89.2618,89.3414,153932.02051969,0
+EXPO.US,D,20220629,000000,89.6897,90.1176,88.4757,89.4111,152475.90681207,0
+EXPO.US,D,20220630,000000,88.7543,91.1824,88.7543,91.0231,258537.05867074,0
+EXPO.US,D,20220701,000000,90.7943,91.9387,89.8887,91.1426,207951.9297445,0
+EXPO.US,D,20220705,000000,89.8787,90.8141,87.1721,90.0479,257659.77277236,0
+EXPO.US,D,20220706,000000,90.3962,92.0481,89.4608,91.5904,171380.26227635,0
+EXPO.US,D,20220707,000000,91.8591,94.2225,91.2172,94.0284,305671.32874814,0
+EXPO.US,D,20220708,000000,93.8294,94.1478,92.9636,93.2821,188268.76950218,0
+EXPO.US,D,20220711,000000,93.2621,93.2721,91.7794,92.3168,109407.50013083,0
+EXPO.US,D,20220712,000000,92.4362,93.2323,89.6399,90.0877,141475.16370835,0
+EXPO.US,D,20220713,000000,89.1822,90.9233,88.3761,89.3314,137406.28558402,0
+EXPO.US,D,20220714,000000,88.814,89.7991,87.5601,89.6697,112856.34916088,0
+EXPO.US,D,20220715,000000,90.9435,91.9685,90.1872,91.65,154934.92009196,0
+EXPO.US,D,20220718,000000,91.8391,92.5258,89.3613,89.829,128226.43829686,0
+EXPO.US,D,20220719,000000,90.7345,93.2721,90.7345,93.0731,170476.8487338,0
+EXPO.US,D,20220720,000000,93.2323,95.8395,93.2323,95.2424,278007.17812216,0
+EXPO.US,D,20220721,000000,95.7897,95.9664,93.4512,94.2673,181210.28593951,0
+EXPO.US,D,20220722,000000,94.0781,94.8642,92.068,93.3517,165327.6930141,0
+EXPO.US,D,20220725,000000,93.4711,94.3767,92.8541,94.3567,140747.60930923,0
+EXPO.US,D,20220726,000000,93.9587,94.7747,93.2821,94.0981,121988.96570667,0
+EXPO.US,D,20220727,000000,94.2673,95.4813,93.2721,94.4065,135314.06423188,0
+EXPO.US,D,20220728,000000,94.934,97.9989,94.0085,97.8197,169974.39403828,0
+EXPO.US,D,20220729,000000,97.8197,101.014,96.6605,99.9992,216269.56477416,0
+EXPO.US,D,20220801,000000,99.0935,99.4966,96.2077,96.964,157094.4703733,0
+EXPO.US,D,20220802,000000,96.4963,98.4566,95.8992,97.2924,119742.99321769,0
+EXPO.US,D,20220803,000000,98.2178,98.6668,96.5161,98.0586,107705.18362241,0
+EXPO.US,D,20220804,000000,98.1282,98.1581,96.6157,98.1581,115771.59130429,0
+EXPO.US,D,20220805,000000,97.4715,98.367,97.0237,98.367,229224.85664346,0
+EXPO.US,D,20220808,000000,98.4168,99.4418,96.6157,97.3023,180891.72966255,0
+EXPO.US,D,20220809,000000,97.4914,97.7701,95.6504,95.8196,173593.07275541,0
+EXPO.US,D,20220810,000000,97.1132,97.5809,95.954,96.9341,131094.44969889,0
+EXPO.US,D,20220811,000000,97.2625,99.2577,96.969,98.6159,142439.87672375,0
+EXPO.US,D,20220812,000000,98.6159,101.91,97.3421,101.81,245542.57533519,0
+EXPO.US,D,20220815,000000,101.213,103.239,100.178,102.546,168725.29166521,0
+EXPO.US,D,20220816,000000,101.999,103.81,101.999,103.632,174993.91644653,0
+EXPO.US,D,20220817,000000,103.224,103.695,101.89,102.109,148354.77339941,0
+EXPO.US,D,20220818,000000,102.268,103.422,101.8,103.372,122351.73799683,0
+EXPO.US,D,20220819,000000,103.094,103.094,101.75,102.686,173912.63394177,0
+EXPO.US,D,20220822,000000,102.158,102.383,100.467,100.805,156005.14859341,0
+EXPO.US,D,20220823,000000,100.805,100.98,100.139,100.258,98678.082562683,0
+EXPO.US,D,20220824,000000,100.238,100.287,99.477,100.218,67528.906168578,0
+EXPO.US,D,20220825,000000,100.507,100.507,99.2179,100.317,93419.391719364,0
+EXPO.US,D,20220826,000000,100.198,100.198,96.8247,97.3023,209799.95811463,0
+EXPO.US,D,20220829,000000,96.8147,96.8147,94.6585,95.2822,129301.69134527,0
+EXPO.US,D,20220830,000000,95.2225,95.2225,92.5954,93.4015,187976.34086939,0
+EXPO.US,D,20220831,000000,93.8692,94.3169,93.2323,93.4015,183642.16666583,0
+EXPO.US,D,20220901,000000,92.7845,93.2323,90.9485,91.67,268291.71412957,0
+EXPO.US,D,20220902,000000,92.4462,93.4268,91.0629,91.8192,199066.52090892,0
+EXPO.US,D,20220906,000000,91.8989,93.4214,91.2818,92.3765,207668.54529623,0
+EXPO.US,D,20220907,000000,92.7248,94.506,92.4262,94.4463,193743.51586457,0
+EXPO.US,D,20220908,000000,93.7081,94.9052,93.0796,94.2468,141003.14386568,0
+EXPO.US,D,20220909,000000,94.7057,95.5238,94.0373,94.157,105039.17287857,0
+EXPO.US,D,20220912,000000,94.0872,94.7549,93.8677,94.6858,121219.40141543,0
+EXPO.US,D,20220913,000000,92.9898,94.0473,92.4211,92.5807,181369.51627355,0
+EXPO.US,D,20220914,000000,92.481,93.7572,91.7926,93.4188,218477.18945126,0
+EXPO.US,D,20220915,000000,92.9399,93.2791,89.8173,90.1465,172184.81585953,0
+EXPO.US,D,20220916,000000,89.3584,90.2363,88.2809,89.7275,624991.64887618,0
+EXPO.US,D,20220919,000000,89.3783,91.4135,89.2287,91.3137,146215.45884472,0
+EXPO.US,D,20220920,000000,90.4857,90.8199,88.8596,90.1864,115172.11367148,0
+EXPO.US,D,20220921,000000,91.0244,91.9223,89.1788,89.3983,120984.84724137,0
+EXPO.US,D,20220922,000000,89.0292,89.3684,87.5626,88.9992,185858.12136512,0
+EXPO.US,D,20220923,000000,88.4006,88.8695,87.5626,88.4505,129524.02249261,0
+EXPO.US,D,20220926,000000,88.4106,89.4376,87.7023,87.7422,196119.36529597,0
+EXPO.US,D,20220927,000000,88.2959,88.665,86.6747,87.5427,206879.78862289,0
+EXPO.US,D,20220928,000000,87.9816,89.5978,87.3431,88.9094,177193.65008073,0
+EXPO.US,D,20220929,000000,88.0614,88.8795,87.4728,88.5702,132077.05446408,0
+EXPO.US,D,20220930,000000,88.5303,90.2463,87.4329,87.4629,201466.99999081,0
+EXPO.US,D,20221003,000000,88.3807,90.1365,88.2909,89.4781,144558.54410235,0
+EXPO.US,D,20221004,000000,90.6952,91.8624,90.1864,90.6852,389114.34870931,0
+EXPO.US,D,20221005,000000,89.937,90.3161,87.6823,88.7897,292091.11484755,0
+EXPO.US,D,20221006,000000,88.5104,89.1938,87.004,87.2933,259037.01893431,0
+EXPO.US,D,20221007,000000,86.6448,88.241,86.6448,88.1512,306841.96623823,0
+EXPO.US,D,20221010,000000,88.6501,89.1239,87.497,88.5503,128576.784482,0
+EXPO.US,D,20221011,000000,88.2211,89.7874,88.2211,89.0691,196859.11307569,0
+EXPO.US,D,20221012,000000,89.4681,89.4681,87.9717,88.5104,159180.08998682,0
+EXPO.US,D,20221013,000000,87.2833,89.654,86.7196,88.5004,299666.01182766,0
+EXPO.US,D,20221014,000000,89.4881,90.2662,87.5527,87.6125,204614.43634354,0
+EXPO.US,D,20221017,000000,88.9892,90.7052,88.68,90.1665,159422.663107,0
+EXPO.US,D,20221018,000000,91.204,92.2914,89.8771,90.1864,213043.35108561,0
+EXPO.US,D,20221019,000000,89.508,89.8173,87.832,89.6776,195920.89637946,0
+EXPO.US,D,20221020,000000,89.3384,89.7075,87.6325,87.8719,217266.3285869,0
+EXPO.US,D,20221021,000000,88.1812,90.356,87.3431,89.7175,136046.43279427,0
+EXPO.US,D,20221024,000000,90.1864,90.7964,88.9992,90.4558,163121.40200559,0
+EXPO.US,D,20221025,000000,90.5555,92.4871,90.5555,91.5232,172370.25398859,0
+EXPO.US,D,20221026,000000,91.7527,92.6693,90.5855,90.5855,100813.18827249,0
+EXPO.US,D,20221027,000000,91.4135,92.0819,89.9769,90.5855,269446.61336841,0
+EXPO.US,D,20221028,000000,93.8677,97.2696,92.5009,93.8677,305423.61514297,0
+EXPO.US,D,20221031,000000,93.0197,95.833,92.1617,95.0349,212390.80934496,0
+EXPO.US,D,20221101,000000,95.5836,97.3694,93.7979,97.0601,207221.59620133,0
+EXPO.US,D,20221102,000000,97.0601,98.4369,94.4613,94.4862,232447.19596335,0
+EXPO.US,D,20221103,000000,93.7779,96.4516,93.319,95.833,133813.1562994,0
+EXPO.US,D,20221104,000000,96.9304,97.4791,95.5648,97.4193,130602.57074597,0
+EXPO.US,D,20221107,000000,97.7585,98.796,97.12,98.0977,161201.86677773,0
+EXPO.US,D,20221108,000000,98.2872,100.582,98.0657,98.7062,149755.82355741,0
+EXPO.US,D,20221109,000000,98.0079,98.816,96.1872,96.4815,105984.40615266,0
+EXPO.US,D,20221110,000000,99.9134,103.176,99.9134,103.096,173068.90466943,0
+EXPO.US,D,20221111,000000,103.415,103.415,100.342,101.001,108186.6092313,0
+EXPO.US,D,20221114,000000,101.15,102.687,100.592,100.682,108339.97157588,0
+EXPO.US,D,20221115,000000,101.17,102.378,100.412,100.961,169534.55416634,0
+EXPO.US,D,20221116,000000,101.021,101.709,100.023,101.24,117495.60331021,0
+EXPO.US,D,20221117,000000,99.9932,101.579,99.3447,100.921,89689.907633566,0
+EXPO.US,D,20221118,000000,102.268,103.395,101.051,101.839,198288.49022186,0
+EXPO.US,D,20221121,000000,101.33,102.517,100.921,101.35,132455.94966832,0
+EXPO.US,D,20221122,000000,101.809,101.859,99.9832,100.442,127540.33569578,0
+EXPO.US,D,20221123,000000,100.312,101.978,100.283,101.021,71778.589102707,0
+EXPO.US,D,20221125,000000,101.45,102.717,100.926,102.348,68211.16044686,0
+EXPO.US,D,20221128,000000,101.949,103.059,99.6739,100.642,220467.89282594,0
+EXPO.US,D,20221129,000000,100.243,101.19,99.9234,100.043,95923.635874844,0
+EXPO.US,D,20221130,000000,99.654,103.166,99.5343,103.166,252302.10656043,0
+EXPO.US,D,20221201,000000,104.093,104.602,102.208,102.687,95241.023086243,0
+EXPO.US,D,20221202,000000,101.699,104.672,101.699,103.495,136373.20484873,0
+EXPO.US,D,20221205,000000,102.936,104.044,101.37,103.864,168182.35937658,0
+EXPO.US,D,20221206,000000,103.565,103.565,100.662,100.991,133701.89342197,0
+EXPO.US,D,20221207,000000,100.711,101.799,100.502,101.34,98895.657781162,0
+EXPO.US,D,20221208,000000,101.49,103.62,100.86,103.5,142888,0
+EXPO.US,D,20221209,000000,102.97,103.39,101.3271,102.78,117348,0
+EXPO.US,D,20221212,000000,103.16,103.36,102.185,103.05,161809,0
+EXPO.US,D,20221213,000000,105,105.67,103.0693,103.19,159786,0
+EXPO.US,D,20221214,000000,103.15,106.68,102.18,104.71,356177,0
+EXPO.US,D,20221215,000000,103.63,103.63,100.345,100.54,210535,0
+EXPO.US,D,20221216,000000,99.54,100.5472,98.74,100.12,975623,0
+EXPO.US,D,20221219,000000,100.35,100.35,95.96,97.05,177302,0
+EXPO.US,D,20221220,000000,97.1,99.355,96.28,99.06,179824,0
+EXPO.US,D,20221221,000000,99.49,101.4034,99.49,100.86,135650,0
+EXPO.US,D,20221222,000000,100.03,101.26,98.3701,100.2,137898,0
+EXPO.US,D,20221223,000000,100.21,100.69,99.42,100.55,81829,0
+EXPO.US,D,20221227,000000,100.53,101.625,100.22,100.38,64808,0
+EXPO.US,D,20221228,000000,100.23,101.3058,98.43,98.53,78455,0
+EXPO.US,D,20221229,000000,99.18,101.445,99.045,100.56,90832,0
+EXPO.US,D,20221230,000000,99.99,100.1,98.02,99.09,102539,0
+EXPO.US,D,20230103,000000,99.59,100.35,98.17,99.19,110316,0
+EXPO.US,D,20230104,000000,99.74,100.62,98.3,98.65,107869,0
+EXPO.US,D,20230105,000000,97.77,98.65,96.92,96.92,110428,0
+EXPO.US,D,20230106,000000,98.06,99.91,97.59,99.76,100216,0
+EXPO.US,D,20230109,000000,99.85,100.3782,97.8,98.15,131950,0
+EXPO.US,D,20230110,000000,97.84,100.24,97.11,100.03,126983,0
+EXPO.US,D,20230111,000000,100.43,101.45,98.92,99.4,103617,0
+EXPO.US,D,20230112,000000,99.51,100.54,98.6275,99.97,115272,0
+EXPO.US,D,20230113,000000,99.54,101.73,99.47,101.45,104559,0
+EXPO.US,D,20230117,000000,101.66,102.48,100.83,101.05,105465,0
+EXPO.US,D,20230118,000000,101.13,101.92,99.89,100.37,117231,0
+EXPO.US,D,20230119,000000,99.6,100.0014,98.445,99,117438,0
+EXPO.US,D,20230120,000000,99.47,101.17,98.1882,101.07,117629,0
+EXPO.US,D,20230123,000000,101.44,102.76,100.2,101.87,104349,0
+EXPO.US,D,20230124,000000,101.29,102.545,100.78,102.22,99205,0
+EXPO.US,D,20230125,000000,101.76,102.25,100.125,101.51,99767,0
+EXPO.US,D,20230126,000000,102,102,101.1756,101.47,57740,0
+EXPO.US,D,20230127,000000,101.04,101.97,100.35,101.16,93214,0
+EXPO.US,D,20230130,000000,100.7,102.3596,99.115,99.49,99044,0
+EXPO.US,D,20230131,000000,100.17,102.55,99.98,102.54,153054,0
+EXPO.US,D,20230201,000000,102.23,104.78,101.86,103.55,159721,0
+EXPO.US,D,20230202,000000,103.49,105.58,103.3118,105.45,189960,0
+EXPO.US,D,20230203,000000,107.33,112.749,106.355,111.26,305193,0
+EXPO.US,D,20230206,000000,110.56,111.135,107.6,107.8,146962,0
+EXPO.US,D,20230207,000000,107.24,109.31,105.93,109.25,166905,0
+EXPO.US,D,20230208,000000,108.43,109.44,106.2725,107.24,140078,0
+EXPO.US,D,20230209,000000,107.59,108.0998,104.11,104.44,143313,0
+EXPO.US,D,20230210,000000,104,105.92,104,105.47,117669,0
+EXPO.US,D,20230213,000000,105.96,106.36,104.88,106.21,119854,0
+EXPO.US,D,20230214,000000,105.69,106.42,104.82,105.4,113231,0
+EXPO.US,D,20230215,000000,104.79,107.31,104.2792,107.31,107914,0
+EXPO.US,D,20230216,000000,106.32,107.29,105.81,105.85,151586,0
+EXPO.US,D,20230217,000000,106.35,108.85,105.59,108.795,168340,0
+EXPO.US,D,20230221,000000,107.88,108.615,105.57,105.68,134900,0
+EXPO.US,D,20230222,000000,106.38,107.04,104.78,105.33,163549,0
+EXPO.US,D,20230223,000000,105.34,106.325,104.01,105.22,122083,0
+EXPO.US,D,20230224,000000,104.17,104.4,103.07,103.63,125004,0
+EXPO.US,D,20230227,000000,104.11,104.605,102.72,103.45,169965,0
+EXPO.US,D,20230228,000000,103.41,104.62,102.76,102.9,201373,0
+EXPO.US,D,20230301,000000,102.63,104,101.64,103.52,125980,0
+EXPO.US,D,20230302,000000,103.1,104.715,102.67,104.21,102957,0
+EXPO.US,D,20230303,000000,104.58,105.62,103.37,105.46,131300,0
+EXPO.US,D,20230306,000000,105.19,105.85,103.1,104.44,189645,0
+EXPO.US,D,20230307,000000,104.56,104.81,102.51,103.3,153778,0
+EXPO.US,D,20230308,000000,103.11,104.75,102.08,103.16,153458,0
+EXPO.US,D,20230309,000000,102.84,103.47,101.89,101.95,131490,0
+EXPO.US,D,20230310,000000,101.85,101.85,98.66,100.02,194441,0
+EXPO.US,D,20230313,000000,98.92,102.67,97.7,100.98,189739,0
+EXPO.US,D,20230314,000000,103.04,104.78,102,104.67,184139,0
+EXPO.US,D,20230315,000000,102.96,103.615,100.34,103.41,232007,0
+EXPO.US,D,20230316,000000,96,99.77,91.09,98.5,1714441,0
+EXPO.US,D,20230317,000000,98.76,98.76,94,96.04,1245993,0
+EXPO.US,D,20230320,000000,97.02,98.18,96.22,97.38,565373,0
+EXPO.US,D,20230321,000000,97.97,99.03,96.84,98.33,11691471,0
+EXPO.US,D,20230322,000000,97.82,98.105,93.2,93.3,552566,0
+EXPO.US,D,20230323,000000,93.43,94.68,91.55,91.86,448897,0
+EXPO.US,D,20230324,000000,91.66,93.84,91.57,92.93,447655,0
+EXPO.US,D,20230327,000000,94.14,95.9,94.14,95.59,262483,0
+EXPO.US,D,20230328,000000,94.9,96.41,94.805,96.07,219273,0
+EXPO.US,D,20230329,000000,96.83,97.35,95.78,97.16,269335,0
+EXPO.US,D,20230330,000000,97.4,98.49,96.94,97.87,248082,0
+EXPO.US,D,20230331,000000,98.65,100.475,98.65,99.69,446496,0
+EXPO.US,D,20230403,000000,99.16,100.43,98.67,99.34,394296,0
+EXPO.US,D,20230404,000000,99.34,99.38,97.44,98.67,258766,0
+EXPO.US,D,20230405,000000,98.17,98.9,97.06,98.11,223896,0
+EXPO.US,D,20230406,000000,98.18,98.46,97,97.68,211783,0
+EXPO.US,D,20230410,000000,96.87,98.75,96.87,98.67,149372,0
+EXPO.US,D,20230411,000000,98.75,99.37,98.35,99.05,185033,0
+EXPO.US,D,20230412,000000,99.7,99.7,98.59,98.61,159923,0
+EXPO.US,D,20230413,000000,99.04,100.28,98.59,100.28,165628,0
+EXPO.US,D,20230414,000000,100.41,100.705,98.15,98.3,138039,0
+EXPO.US,D,20230417,000000,98.7,99.32,98.225,99.15,190439,0
+EXPO.US,D,20230418,000000,99.35,99.7,97.6,97.97,217270,0
+EXPO.US,D,20230419,000000,97.47,98.62,97.2406,97.62,186507,0
+EXPO.US,D,20230420,000000,97.24,98.585,96.96,97.8,258874,0
+EXPO.US,D,20230421,000000,98.09,98.49,97.13,98.09,145260,0
+EXPO.US,D,20230424,000000,97.97,98.62,97.23,97.48,125013,0
+EXPO.US,D,20230425,000000,96.93,96.93,95.09,95.11,197770,0
+EXPO.US,D,20230426,000000,94.48,94.71,93.65,94.21,214977,0
+EXPO.US,D,20230427,000000,94.28,96.63,94.28,96.27,243785,0
+EXPO.US,D,20230428,000000,93.06,95.195,91.34,92.05,394957,0
+EXPO.US,D,20230501,000000,92.12,93.26,91.06,91.5,232770,0
+EXPO.US,D,20230502,000000,90.82,91.995,89.07,90.72,287456,0
+EXPO.US,D,20230503,000000,90.96,91.4,89.7,89.76,295692,0
+EXPO.US,D,20230504,000000,88.98,89.28,88.16,88.23,175970,0
+EXPO.US,D,20230505,000000,89.27,90.13,89.005,89.32,223820,0
+EXPO.US,D,20230508,000000,89.14,89.76,88.22,88.42,158118,0
+EXPO.US,D,20230509,000000,88.31,88.755,87.63,88.08,200419,0
+EXPO.US,D,20230510,000000,89.26,89.4,86.98,88.06,205422,0
+EXPO.US,D,20230511,000000,87.6,87.84,86.235,86.44,157169,0
+EXPO.US,D,20230512,000000,86.66,87.3,85.81,86.61,155928,0
+EXPO.US,D,20230515,000000,86.82,87.125,86.263,86.68,215142,0
+EXPO.US,D,20230516,000000,86.08,87.09,85.27,86.11,253593,0
+EXPO.US,D,20230517,000000,86.49,87.85,85.91,87.53,215530,0
+EXPO.US,D,20230518,000000,87.18,89.01,86.83,88.87,308187,0
+EXPO.US,D,20230519,000000,89.79,89.87,88.475,88.72,418321,0
+EXPO.US,D,20230522,000000,88.8,90.48,88.545,90.24,268846,0
+EXPO.US,D,20230523,000000,90,91.68,89.94,90.17,359174,0
+EXPO.US,D,20230524,000000,90.04,90.33,89.195,89.35,373800,0
+EXPO.US,D,20230525,000000,89,90.56,88.6511,89.55,281210,0
+EXPO.US,D,20230526,000000,89.73,92.17,89.73,91.98,266305,0
+EXPO.US,D,20230530,000000,92.39,92.9,91.909,92.09,256826,0
+EXPO.US,D,20230531,000000,92.09,93.02,90.7401,91.32,471853,0
+EXPO.US,D,20230601,000000,90.73,92.32,90.73,92.05,351398,0
+EXPO.US,D,20230602,000000,93.21,94.6859,92.79,94.38,239457,0
+EXPO.US,D,20230605,000000,93.73,94.38,92.9,93.33,259823,0
+EXPO.US,D,20230606,000000,93.2,95.89,92.85,95.41,268813,0
+EXPO.US,D,20230607,000000,95.48,96.93,95.31,96.6,264550,0
+EXPO.US,D,20230608,000000,96.37,96.95,95.15,96.29,235968,0
+EXPO.US,D,20230609,000000,96.44,96.815,95.715,96.19,211095,0
+EXPO.US,D,20230612,000000,96.61,97.8,96.49,97.57,308754,0
+EXPO.US,D,20230613,000000,97.6,98.585,97.22,98.04,277622,0
+EXPO.US,D,20230614,000000,98.27,98.88,97.3,97.84,471772,0
+EXPO.US,D,20230615,000000,97.57,99.54,97.16,99.42,186259,0
+EXPO.US,D,20230616,000000,100.66,101.36,99.66,101.02,627413,0
+EXPO.US,D,20230620,000000,100.93,101.655,100.48,100.94,312639,0
+EXPO.US,D,20230621,000000,100.48,100.96,99.76,99.95,235128,0
+EXPO.US,D,20230622,000000,99.9,100.33,97.96,98.08,271381,0
+EXPO.US,D,20230623,000000,96.92,97.34,94.06,94.16,550359,0
+EXPO.US,D,20230626,000000,93.795,94.44,92.87,93.54,217623,0
+EXPO.US,D,20230627,000000,93.54,94.44,93.25,93.73,163543,0
+EXPO.US,D,20230628,000000,93.56,93.63,91.43,92.07,186465,0
+EXPO.US,D,20230629,000000,91.77,93.1059,91.385,92.83,160220,0
+EXPO.US,D,20230630,000000,93.31,94.12,92.88,93.32,233999,0
+EXPO.US,D,20230703,000000,92.71,93.8605,92.51,92.87,97766,0
+EXPO.US,D,20230705,000000,92.63,93.37,92.025,92.68,168093,0
+EXPO.US,D,20230706,000000,91.76,92.27,90.96,91.9,203781,0
+EXPO.US,D,20230707,000000,91.72,93.15,91.29,91.39,257600,0
+EXPO.US,D,20230710,000000,91.25,93.79,91.19,93.73,258132,0
+EXPO.US,D,20230711,000000,93.74,94.915,93.44,94.78,282107,0
+EXPO.US,D,20230712,000000,95.89,97.0358,93.895,93.97,254801,0
+EXPO.US,D,20230713,000000,94.07,95.18,93.83,94.4,178774,0
+EXPO.US,D,20230714,000000,94.13,95.65,93.03,95.5,192179,0
+EXPO.US,D,20230717,000000,95.32,96.6661,95.02,95.93,206751,0
+EXPO.US,D,20230718,000000,95.71,96.57,95.43,96.35,115450,0
+EXPO.US,D,20230719,000000,96.62,96.745,95.54,96.48,110888,0
+EXPO.US,D,20230720,000000,96.65,96.65,95.32,96.47,114499,0
+EXPO.US,D,20230721,000000,97.18,97.2,95.56,95.59,167991,0
+EXPO.US,D,20230724,000000,95.34,95.98,94.789,95.63,98866,0
+EXPO.US,D,20230725,000000,95.36,95.9,95.22,95.27,194343,0
+EXPO.US,D,20230726,000000,94.96,95.62,94.095,95.06,209535,0
+EXPO.US,D,20230727,000000,95.36,95.95,93.34,93.67,231419,0
+EXPO.US,D,20230728,000000,91.92,92.12,87.25,89.07,478278,0
+EXPO.US,D,20230731,000000,89.16,89.95,88.31,89.58,298085,0
+EXPO.US,D,20230801,000000,89.01,89.46,88.12,88.27,194523,0
+EXPO.US,D,20230802,000000,87.27,89.61,87.065,89.45,174575,0
+EXPO.US,D,20230803,000000,89.06,89.245,88.229,88.79,167357,0
+EXPO.US,D,20230804,000000,88.95,89.41,88.04,88.2,116824,0
+EXPO.US,D,20230807,000000,88.43,89.3217,87.96,88.46,142681,0
+EXPO.US,D,20230808,000000,87.62,87.62,85.83,86.95,157864,0
+EXPO.US,D,20230809,000000,86.95,87.37,86.1,87.13,184292,0
+EXPO.US,D,20230810,000000,87.16,87.95,86,87.05,161049,0
+EXPO.US,D,20230811,000000,87.13,87.48,86.6325,87,160802,0
+EXPO.US,D,20230814,000000,86.6,88.38,86.395,88.32,113873,0
+EXPO.US,D,20230815,000000,88.04,88.04,86.36,86.62,214433,0
+EXPO.US,D,20230816,000000,86.59,88.27,86.3989,87.73,193556,0
+EXPO.US,D,20230817,000000,87.62,88.57,87.62,87.89,297044,0
+EXPO.US,D,20230818,000000,87.55,89.31,87.55,89.07,269026,0
+EXPO.US,D,20230821,000000,88.96,90.18,88.465,89.8,269387,0
+EXPO.US,D,20230822,000000,89.8,90.305,88.89,90.17,214559,0
+EXPO.US,D,20230823,000000,90.56,90.8,89.87,90.15,286482,0
+EXPO.US,D,20230824,000000,89.81,91.015,89.1,89.71,200062,0
+EXPO.US,D,20230825,000000,89.8,91.145,89.345,90.54,217051,0
+EXPO.US,D,20230828,000000,90.54,91.22,89.55,90.14,182616,0
+EXPO.US,D,20230829,000000,90.14,91.71,89.785,91.28,183595,0
+EXPO.US,D,20230830,000000,91.3,92.17,90.555,91.16,141129,0
+EXPO.US,D,20230831,000000,91.13,91.6,89.79,89.86,443048,0
+EXPO.US,D,20230901,000000,89.96,90.6999,89.73,90.43,178678,0
+EXPO.US,D,20230905,000000,89.93,90.45,88.65,89.48,246512,0
+EXPO.US,D,20230906,000000,89.6,90.18,89.065,89.65,208985,0
+EXPO.US,D,20230907,000000,89.53,89.775,88.035,89.1,163126,0
+EXPO.US,D,20230908,000000,89.51,89.58,88.115,88.3,118200,0
+EXPO.US,D,20230911,000000,88.51,88.9,87.61,88.6,193915,0
+EXPO.US,D,20230912,000000,88.69,89.36,88.25,89.32,178267,0
+EXPO.US,D,20230913,000000,89.11,90.37,89.11,90.28,253125,0
+EXPO.US,D,20230914,000000,90.73,92.03,90.44,91.63,235477,0
+EXPO.US,D,20230915,000000,91.84,92.64,91.07,91.84,688481,0
+EXPO.US,D,20230918,000000,92.1,92.1,90.41,90.92,184960,0
+EXPO.US,D,20230919,000000,90.92,91.175,90.19,90.48,196665,0
+EXPO.US,D,20230920,000000,90.87,91.27,89.55,89.65,119948,0
+EXPO.US,D,20230921,000000,89.23,89.56,87.62,87.63,146751,0
+EXPO.US,D,20230922,000000,87.47,88.15,85.59,85.67,182611,0
+EXPO.US,D,20230925,000000,85.31,86.46,85.08,86.33,179162,0
+EXPO.US,D,20230926,000000,86,86.26,84.39,85.34,202062,0
+EXPO.US,D,20230927,000000,85.42,87.02,85.31,86.37,185572,0
+EXPO.US,D,20230928,000000,86.61,87.38,85.935,87.1,184086,0
+EXPO.US,D,20230929,000000,87.37,87.37,85.39,85.6,272181,0
+EXPO.US,D,20231002,000000,85.32,85.71,84.33,85.18,218557,0
+EXPO.US,D,20231003,000000,85.03,85.72,84.63,84.68,156930,0
+EXPO.US,D,20231004,000000,84.52,85.765,84.03,85.73,140214,0
+EXPO.US,D,20231005,000000,85.73,87.03,85.41,86.82,181955,0
+EXPO.US,D,20231006,000000,86.33,88.968,86.21,88.56,180516,0
+EXPO.US,D,20231009,000000,87.91,90.29,87.66,89.99,128673,0
+EXPO.US,D,20231010,000000,90.13,90.695,89.62,90.14,195234,0
+EXPO.US,D,20231011,000000,90.14,90.78,89.99,90.39,117064,0
+EXPO.US,D,20231012,000000,90.77,90.77,88.91,89.35,112185,0
+EXPO.US,D,20231013,000000,89.65,89.81,87.65,87.87,125321,0
+EXPO.US,D,20231016,000000,88.45,89.53,88.115,89.24,205364,0
+EXPO.US,D,20231017,000000,89.24,91,88.7,89.62,202661,0
+EXPO.US,D,20231018,000000,88.98,89.37,88.27,88.36,110661,0
+EXPO.US,D,20231019,000000,88,88.27,86.6,86.94,218336,0
+EXPO.US,D,20231020,000000,87.05,87.05,85.44,86.02,184700,0
+EXPO.US,D,20231023,000000,85.5,86.55,84.87,84.9,161715,0
+EXPO.US,D,20231024,000000,85.31,85.48,82.89,83.95,113230,0
+EXPO.US,D,20231025,000000,83.37,84.145,82.93,83,154701,0
+EXPO.US,D,20231026,000000,83.29,86.25,83.29,84.94,237829,0
+EXPO.US,D,20231027,000000,81.75,81.85,64.612,72.73,1221402,0
+EXPO.US,D,20231030,000000,73.68,75.525,72.301,73.42,468291,0
+EXPO.US,D,20231031,000000,73.8,75.23,72.97,73.29,282017,0
+EXPO.US,D,20231101,000000,72.94,73.28,69.84,70.74,238344,0
+EXPO.US,D,20231102,000000,71.09,74.035,70.78,73.91,220208,0
+EXPO.US,D,20231103,000000,75,75.5,73.85,75,219214,0
+EXPO.US,D,20231106,000000,74.61,74.7,72.39,73.41,292448,0
+EXPO.US,D,20231107,000000,73.32,73.9,72.61,73.46,173831,0
+EXPO.US,D,20231108,000000,73.29,73.76,72.62,72.98,155196,0
+EXPO.US,D,20231109,000000,73.53,73.53,71.905,72.13,137044,0
+EXPO.US,D,20231110,000000,71.96,74.265,71.91,73.78,197981,0
+EXPO.US,D,20231113,000000,73.5,74.64,73.485,73.89,211523,0
+EXPO.US,D,20231114,000000,75.67,78.925,75.2,78.46,230811,0
+EXPO.US,D,20231115,000000,78.41,80.815,76.81,77.22,313518,0
+EXPO.US,D,20231116,000000,77.42,77.92,76.55,77.03,166933,0
+EXPO.US,D,20231117,000000,77.57,78.39,76.53,77.21,465262,0
+EXPO.US,D,20231120,000000,77.45,79.11,77,77.96,188263,0
+EXPO.US,D,20231121,000000,77.37,78.58,77.1871,78.45,160196,0
+EXPO.US,D,20231122,000000,79.15,79.91,78.02,78.36,193982,0
+EXPO.US,D,20231124,000000,78.19,78.29,76.9963,77.58,63643,0
+EXPO.US,D,20231127,000000,77.23,77.8003,76.9243,77.03,223403,0
+EXPO.US,D,20231128,000000,76.65,77.35,76.26,76.47,167068,0
+EXPO.US,D,20231129,000000,77.08,77.47,75.2,76.46,292160,0
+EXPO.US,D,20231130,000000,76.49,78.97,75.73,76.96,255249,0
+EXPO.US,D,20231201,000000,76.68,79.31,76.625,79.13,240488,0
+EXPO.US,D,20231204,000000,78.97,81.25,78.97,81.03,196642,0
+EXPO.US,D,20231205,000000,80.91,81.06,79.845,80.87,226770,0
+EXPO.US,D,20231206,000000,81.15,82.78,81.1401,82.23,263805,0
+EXPO.US,D,20231207,000000,82.12,83.05,80.6769,83,277926,0
+EXPO.US,D,20231208,000000,83.04,84,82.315,83.42,262566,0
+EXPO.US,D,20231211,000000,83.65,84.145,81.29,82.89,423980,0
+EXPO.US,D,20231212,000000,83.04,83.04,80.98,82.22,366970,0
+EXPO.US,D,20231213,000000,81.95,84.38,81.1,83.7,344711,0
+EXPO.US,D,20231214,000000,84.98,86.19,83.87,85.11,347749,0
+EXPO.US,D,20231215,000000,85.5,86.28,84.19,84.64,524794,0
+EXPO.US,D,20231218,000000,85.06,86.15,84.28,85.39,250891,0
+EXPO.US,D,20231219,000000,85.84,86.6,85.56,86.08,248132,0
+EXPO.US,D,20231220,000000,85.88,88.03,85.24,85.32,223986,0
+EXPO.US,D,20231221,000000,86.07,87.35,85.57,86.52,252295,0
+EXPO.US,D,20231222,000000,87.06,89.09,86.63,89.09,313092,0
+EXPO.US,D,20231226,000000,89.46,90.59,88.75,90.31,209557,0
+EXPO.US,D,20231227,000000,90.19,91.35,89.1525,89.73,227608,0
+EXPO.US,D,20231228,000000,89.33,90.18,88.79,89.3,168486,0
+EXPO.US,D,20231229,000000,88.99,89.65,87.85,88.04,200628,0
+EXPO.US,D,20240102,000000,87.54,91.3067,87.34,90.91,493202,0
+EXPO.US,D,20240103,000000,90.51,90.89,85.59,85.73,396647,0
+EXPO.US,D,20240104,000000,86.11,87.51,85.62,86.48,416356,0
+EXPO.US,D,20240105,000000,85.71,86.71,85.4133,86.33,299600,0
+EXPO.US,D,20240108,000000,86.5,89.59,86.5,89.32,303763,0
+EXPO.US,D,20240109,000000,87.99,90.215,87.86,89.13,261641,0
+EXPO.US,D,20240110,000000,88.83,89.18,87.33,87.79,212178,0
+EXPO.US,D,20240111,000000,87.67,89.73,87.5,89.62,278273,0
+EXPO.US,D,20240112,000000,90.57,91.92,90.205,91.82,232208,0
+EXPO.US,D,20240116,000000,90.88,91.92,89.975,90.14,385195,0
+EXPO.US,D,20240117,000000,88.98,90.1623,88.48,88.75,278846,0
+EXPO.US,D,20240118,000000,88.87,89.5541,88.33,89.34,273844,0
+EXPO.US,D,20240119,000000,89.78,89.78,88.36,89.24,209188,0
+EXPO.US,D,20240122,000000,89.86,90.38,89.44,90.21,216114,0
+EXPO.US,D,20240123,000000,91,92.325,89.69,91.01,478969,0
+EXPO.US,D,20240124,000000,92.04,92.04,88.22,88.26,273842,0
+EXPO.US,D,20240125,000000,89.44,89.44,87.99,88.66,294068,0
+EXPO.US,D,20240126,000000,89.18,89.86,88.63,88.63,168034,0
+EXPO.US,D,20240129,000000,88.6,90.54,88.0829,90.53,246639,0
+EXPO.US,D,20240130,000000,90.17,91.6,89.71,91.08,260783,0
+EXPO.US,D,20240131,000000,90.34,91.48,87.83,88.19,435068,0
+EXPO.US,D,20240201,000000,88.64,90.09,87.97,89.93,701802,0
+EXPO.US,D,20240202,000000,72.26,78.93,68.7,78.39,1716234,0
+EXPO.US,D,20240205,000000,79.01,79.01,75.57,77.76,559347,0
+EXPO.US,D,20240206,000000,77.8,78.875,77.07,78.35,539905,0
+EXPO.US,D,20240207,000000,78.63,78.71,76.9,77.01,407428,0
+EXPO.US,D,20240208,000000,76.65,78.89,76.3273,78.63,299241,0
+EXPO.US,D,20240209,000000,78.55,78.79,77.39,77.76,346751,0
+EXPO.US,D,20240212,000000,77.55,79.18,77.315,78.72,281675,0
+EXPO.US,D,20240213,000000,76.54,77.355,74.3,74.81,543226,0
+EXPO.US,D,20240214,000000,75.69,76.06,74.55,75.87,382735,0
+EXPO.US,D,20240215,000000,76.43,77.97,75.39,77.9,275790,0
+EXPO.US,D,20240216,000000,77.46,79.12,76.66,78.09,279349,0
+EXPO.US,D,20240220,000000,77.08,78.34,76.91,77.19,173666,0
+EXPO.US,D,20240221,000000,77.03,77.22,76.46,76.86,155392,0
+EXPO.US,D,20240222,000000,76.5,77.25,75.81,76.37,281790,0
+EXPO.US,D,20240223,000000,76.28,78.69,76.01,78.46,227191,0
+EXPO.US,D,20240226,000000,77.82,79.66,77.82,79.22,207831,0
+EXPO.US,D,20240227,000000,79.58,79.888,78.89,79.14,230642,0
+EXPO.US,D,20240228,000000,78.61,79.655,78.61,78.9,166160,0
+EXPO.US,D,20240229,000000,79.93,81.22,79.365,80.89,261483,0
+EXPO.US,D,20240301,000000,80.92,80.92,79.69,80.73,172375,0
+EXPO.US,D,20240304,000000,81.31,82.62,81.31,81.74,183087,0
+EXPO.US,D,20240305,000000,81.5,81.69,78.81,78.86,285124,0
+EXPO.US,D,20240306,000000,79.39,81.41,79.17,81.16,190006,0
+EXPO.US,D,20240307,000000,81.27,81.68,80.6,80.82,182574,0
+EXPO.US,D,20240308,000000,81.71,82.835,80.6,80.63,172588,0
+EXPO.US,D,20240311,000000,80.61,80.66,79.3,79.48,199793,0
+EXPO.US,D,20240312,000000,79.11,79.78,78.3,79.39,238134,0
+EXPO.US,D,20240313,000000,78.87,79.8,78.62,78.79,157201,0
+EXPO.US,D,20240314,000000,78.49,78.87,77.21,77.56,526031,0
+EXPO.US,D,20240315,000000,77.27,79.51,77.27,79.17,833180,0
+EXPO.US,D,20240318,000000,79.41,80.31,78.49,78.85,364635,0
+EXPO.US,D,20240319,000000,79,79.93,78.97,79.68,320962,0
+EXPO.US,D,20240320,000000,79.25,81.33,79.25,80.51,235842,0
+EXPO.US,D,20240321,000000,80.7,82.59,80.7,82,253970,0
+EXPO.US,D,20240322,000000,82.29,82.29,80.1,80.9,314066,0
+EXPO.US,D,20240325,000000,80.9,81.05,78.73,79.07,179511,0
+EXPO.US,D,20240326,000000,79.39,80.16,78.89,79.85,178888,0
+EXPO.US,D,20240327,000000,79.81,82.1,79.81,81.86,268717,0
+EXPO.US,D,20240328,000000,81.86,83.38,81.795,82.69,199598,0
+EXPO.US,D,20240401,000000,82.62,82.62,80.48,81.13,179529,0
+EXPO.US,D,20240402,000000,80.63,81.35,80.085,80.31,279123,0
+EXPO.US,D,20240403,000000,79.75,80.19,79.58,79.97,214181,0
+EXPO.US,D,20240404,000000,80.88,80.88,78.46,78.96,214852,0
+EXPO.US,D,20240405,000000,78.8,79.33,78.001,78.89,215255,0
+EXPO.US,D,20240408,000000,79.26,81,79.135,80.4,182047,0
+EXPO.US,D,20240409,000000,80.81,81.68,80.65,81.12,152456,0
+EXPO.US,D,20240410,000000,79.35,79.725,78.3601,78.81,229334,0
+EXPO.US,D,20240411,000000,79.39,80.17,78.72,79.87,161597,0
+EXPO.US,D,20240412,000000,79.19,79.4,78.03,78.39,164164,0
+EXPO.US,D,20240415,000000,78.52,78.82,77.37,78.47,487531,0
+EXPO.US,D,20240416,000000,78.15,78.99,77.3,78.15,204677,0
+EXPO.US,D,20240417,000000,78.77,78.845,77.68,77.73,185545,0
+EXPO.US,D,20240418,000000,77.75,78.9299,77.58,78.12,182135,0
+EXPO.US,D,20240419,000000,77.98,79.42,77.98,79.08,259581,0
+EXPO.US,D,20240422,000000,79.8,80.74,79.15,79.65,196812,0
+EXPO.US,D,20240423,000000,79.89,80.91,79.82,80.36,162329,0
+EXPO.US,D,20240424,000000,80.01,80.715,79.53,80.6,262485,0
+EXPO.US,D,20240425,000000,79.8,80.66,79.46,79.68,473453,0
+EXPO.US,D,20240426,000000,95,102.72,91.79,95.21,997258,0
+EXPO.US,D,20240429,000000,95.06,95.7715,92.74,93.2,530122,0
+EXPO.US,D,20240430,000000,92.72,93.82,91.74,91.91,494534,0
+EXPO.US,D,20240501,000000,91.97,92.88,91.12,91.85,265335,0
+EXPO.US,D,20240502,000000,92.56,92.67,91.1257,92.42,257274,0
+EXPO.US,D,20240503,000000,93.54,94.39,92.53,94.33,218679,0
+EXPO.US,D,20240506,000000,94.69,95.79,94.02,94.5,216965,0
+EXPO.US,D,20240507,000000,94.65,95.99,94.55,94.68,271126,0
+EXPO.US,D,20240508,000000,94.12,94.53,93.615,94.05,147172,0
+EXPO.US,D,20240509,000000,94.27,94.5431,93.575,94.46,279375,0
+EXPO.US,D,20240510,000000,94.35,95.18,93.76,94.33,240763,0
+EXPO.US,D,20240513,000000,95.02,95.34,94.45,94.72,243128,0
+EXPO.US,D,20240514,000000,95.13,95.62,94.4,94.4,224311,0
+EXPO.US,D,20240515,000000,95.21,95.5616,94.2,95.39,276376,0
+EXPO.US,D,20240516,000000,95.45,96.13,94.91,95.44,135888,0
+EXPO.US,D,20240517,000000,95.45,95.45,94.49,95.18,151883,0
+EXPO.US,D,20240520,000000,94.91,96.93,94.59,96.77,213888,0
+EXPO.US,D,20240521,000000,96.65,97.2,96.225,97.13,136193,0
+EXPO.US,D,20240522,000000,96.76,97.26,95.57,95.94,148597,0
+EXPO.US,D,20240523,000000,95.96,96.1,94.5,95.38,150755,0
+EXPO.US,D,20240524,000000,96.05,96.5,94.38,96.28,133711,0
+EXPO.US,D,20240528,000000,96.29,96.29,94.44,94.71,144473,0
+EXPO.US,D,20240529,000000,93.5,94.05,92.07,92.81,196032,0
+EXPO.US,D,20240530,000000,93.35,94.64,93.1275,94.04,147766,0
+EXPO.US,D,20240531,000000,94.56,95.19,93.2,95.12,283024,0
+EXPO.US,D,20240603,000000,95.66,95.67,94.13,94.58,166223,0
+EXPO.US,D,20240604,000000,94.15,94.695,93.11,93.69,237442,0
+EXPO.US,D,20240605,000000,93.93,95.72,93.36,95.67,170595,0
+EXPO.US,D,20240606,000000,95.21,95.66,94.4,95.14,158720,0
+EXPO.US,D,20240607,000000,94.06,94.26,92.805,93.48,157659,0
+EXPO.US,D,20240610,000000,92.93,93.985,91.935,93.38,144074,0
+EXPO.US,D,20240611,000000,92.44,94.06,92.125,94.06,180252,0
+EXPO.US,D,20240612,000000,96.5,96.87,95.01,95.33,260093,0
+EXPO.US,D,20240613,000000,94.94,96.07,94.5975,95.91,207063,0
+EXPO.US,D,20240614,000000,94.57,95.1999,94.05,95.15,138642,0
+EXPO.US,D,20240617,000000,94.57,96.58,94.04,96.54,166802,0
+EXPO.US,D,20240618,000000,96.53,96.9196,95.84,96.48,179093,0
+EXPO.US,D,20240620,000000,96,97,94.46,94.75,163483,0
+EXPO.US,D,20240621,000000,94.8,95.93,94.23,95.4,559677,0
+EXPO.US,D,20240624,000000,95.51,96.94,95.22,96.22,193859,0
+EXPO.US,D,20240625,000000,96.01,96.33,94.91,95.45,197645,0
+EXPO.US,D,20240626,000000,94.86,95.24,94.18,94.44,238448,0
+EXPO.US,D,20240627,000000,94.96,96.52,94.6,95.62,259170,0
+EXPO.US,D,20240628,000000,96.6,97.3,94.555,95.12,528113,0
+EXPO.US,D,20240701,000000,94.9,95.44,93.08,93.45,220056,0
+EXPO.US,D,20240702,000000,93.56,94.6,93.26,93.94,158537,0
+EXPO.US,D,20240703,000000,94.17,94.98,93.83,94.44,85843,0
+EXPO.US,D,20240705,000000,94.41,94.65,93.56,94.25,106072,0
+EXPO.US,D,20240708,000000,94.8,95.5,93.94,94.29,135372,0
+EXPO.US,D,20240709,000000,94.57,94.96,93.925,94.63,127441,0
+EXPO.US,D,20240710,000000,94.82,95.12,93.435,95.04,158951,0
+EXPO.US,D,20240711,000000,96.86,98.1,95.86,97.4,190515,0
+EXPO.US,D,20240712,000000,98.57,100.78,98.27,99.18,217801,0
+EXPO.US,D,20240715,000000,99.97,102.815,99.3,101.73,227891,0
+EXPO.US,D,20240716,000000,102.54,106.1,102.54,105.94,226390,0
+EXPO.US,D,20240717,000000,105.29,107.23,104.33,105.05,298521,0
+EXPO.US,D,20240718,000000,104.18,106.775,103.73,104.05,147498,0
+EXPO.US,D,20240719,000000,104.4,105.04,103.71,103.85,186326,0
+EXPO.US,D,20240722,000000,103.99,106.21,103.01,105.89,171839,0
+EXPO.US,D,20240723,000000,105.09,107.115,103.95,106.14,175453,0
+EXPO.US,D,20240724,000000,105.5,106.985,103.77,105.21,154173,0
+EXPO.US,D,20240725,000000,105.57,107.56,104.92,106.07,299286,0
+EXPO.US,D,20240726,000000,108,108,103.285,105.45,359737,0
+EXPO.US,D,20240729,000000,105.95,106.84,105.05,105.14,236820,0
+EXPO.US,D,20240730,000000,105,108.8,105,106.96,256443,0
+EXPO.US,D,20240731,000000,106.96,108.34,105.115,106.08,318399,0
+EXPO.US,D,20240801,000000,105.97,107.015,102.77,104.55,264350,0
+EXPO.US,D,20240802,000000,101.54,103.96,101.24,103.66,230525,0
+EXPO.US,D,20240805,000000,100.1,102.76,98.42,101.78,218493,0
+EXPO.US,D,20240806,000000,102.25,104.11,101.45,102.93,164361,0
+EXPO.US,D,20240807,000000,103.73,104.53,101.87,102.21,148284,0
+EXPO.US,D,20240808,000000,103.33,104.58,102.825,103.91,136610,0
+EXPO.US,D,20240809,000000,103.96,104.12,102.98,104.07,116212,0
+EXPO.US,D,20240812,000000,103.8,104.115,102.12,102.63,103172,0
+EXPO.US,D,20240813,000000,103.71,104.57,102.4799,103.33,89614,0
+EXPO.US,D,20240814,000000,103.23,103.38,102.4,102.5,165274,0
+EXPO.US,D,20240815,000000,104.63,106.41,103.75,105.48,130063,0
+EXPO.US,D,20240816,000000,105.01,106.14,104.67,105.26,141717,0
+EXPO.US,D,20240819,000000,105.42,106.17,105.015,105.51,110783,0
+EXPO.US,D,20240820,000000,105.44,105.44,103.56,103.64,160013,0
+EXPO.US,D,20240821,000000,104.34,104.58,103.54,104.1,171554,0
+EXPO.US,D,20240822,000000,104.49,104.665,103.44,103.69,133996,0
+EXPO.US,D,20240823,000000,104.52,106.42,103.52,106.26,242521,0
+EXPO.US,D,20240826,000000,107.04,108.36,106.17,106.33,139857,0
+EXPO.US,D,20240827,000000,106.08,107.35,105.42,106.8,127606,0
+EXPO.US,D,20240828,000000,106.83,107.58,105.7,105.75,485194,0
+EXPO.US,D,20240829,000000,106.71,108.14,105.803,107.24,204551,0
+EXPO.US,D,20240830,000000,107.68,108.52,106.34,108.27,338905,0
+EXPO.US,D,20240903,000000,107.64,108.14,106.02,106.34,197519,0
+EXPO.US,D,20240904,000000,106.07,107.0999,105.165,106.36,128860,0
+EXPO.US,D,20240905,000000,106.4,106.4,104.0958,104.95,129994,0
+EXPO.US,D,20240906,000000,104.86,105.18,102.33,102.58,146867,0
+EXPO.US,D,20240909,000000,102.31,103.87,101.64,103.77,234172,0
+EXPO.US,D,20240910,000000,103.7,104.77,103.03,104.75,192071,0
+EXPO.US,D,20240911,000000,104.29,104.63,102.15,104.59,162797,0
+EXPO.US,D,20240912,000000,105.26,105.52,104.055,105.21,320034,0
+EXPO.US,D,20240913,000000,106.38,107.54,105.62,107.29,134282,0
+EXPO.US,D,20240916,000000,107.44,108.09,106.64,107.59,150491,0
+EXPO.US,D,20240917,000000,108.24,109.63,107.86,108.35,152085,0
+EXPO.US,D,20240918,000000,107.99,110.84,107.3401,108.49,168904,0
+EXPO.US,D,20240919,000000,110.36,111.83,110.185,111.75,208714,0
+EXPO.US,D,20240920,000000,111.85,113,110.06,110.77,514306,0
+EXPO.US,D,20240923,000000,111.34,111.45,109.85,111.24,177013,0
+EXPO.US,D,20240924,000000,111.37,113.54,111.37,112.78,172251,0
+EXPO.US,D,20240925,000000,112.94,113.7,112.049,113.04,266820,0
+EXPO.US,D,20240926,000000,113.72,114.335,112.13,112.61,279881,0
+EXPO.US,D,20240927,000000,113.6,114.67,112.78,113.25,222449,0
+EXPO.US,D,20240930,000000,113.28,115.615,112.6,115.28,254654,0
+EXPO.US,D,20241001,000000,115.01,115.01,112.68,113.17,169798,0
+EXPO.US,D,20241002,000000,112.75,114.27,112.74,114.22,126397,0
+EXPO.US,D,20241003,000000,113.48,114.55,112.715,113.56,129164,0
+EXPO.US,D,20241004,000000,114.81,115.56,113.885,114.63,130065,0
+EXPO.US,D,20241007,000000,113.86,114.04,112.515,112.63,142786,0
+EXPO.US,D,20241008,000000,113.12,113.2263,111.925,112.16,106692,0
+EXPO.US,D,20241009,000000,111.87,113.66,111.87,113.17,81222,0
+EXPO.US,D,20241010,000000,112.02,113.5324,110.36,110.7,151765,0
+EXPO.US,D,20241011,000000,110.56,112.91,110.56,112.78,210702,0
+EXPO.US,D,20241014,000000,112.9,113.4099,112.27,113.06,115007,0
+EXPO.US,D,20241015,000000,113.32,114.8611,112.71,113.79,142933,0
+EXPO.US,D,20241016,000000,114.61,115.75,114.3,114.53,388932,0
+EXPO.US,D,20241017,000000,114.38,114.99,112.75,113.37,150799,0
+EXPO.US,D,20241018,000000,113.33,113.36,112.11,112.9,132814,0
+EXPO.US,D,20241021,000000,112.45,112.45,109.88,110.05,174313,0
+EXPO.US,D,20241022,000000,109.86,110.96,107.14,107.53,239533,0
+EXPO.US,D,20241023,000000,107.35,109.01,106.63,107.09,142539,0
+EXPO.US,D,20241024,000000,107.01,107.37,106.1,106.36,221414,0
+EXPO.US,D,20241025,000000,107.53,109.39,96.75,96.92,370086,0
+EXPO.US,D,20241028,000000,98.08,100.27,97.6541,97.8,221008,0
+EXPO.US,D,20241029,000000,96.78,98.11,96.18,97.75,255847,0
+EXPO.US,D,20241030,000000,97.18,98.1,95.93,96.21,231298,0
+EXPO.US,D,20241031,000000,95.77,96.475,94.35,94.38,244362,0
+EXPO.US,D,20241101,000000,94.78,95.7,94.235,95.39,157547,0
+EXPO.US,D,20241104,000000,95.43,96.9495,95.2001,96.62,127268,0
+EXPO.US,D,20241105,000000,96.74,98.305,95.53,98.21,124463,0
+EXPO.US,D,20241106,000000,101.58,112.75,101.58,104.77,354046,0
+EXPO.US,D,20241107,000000,104.25,104.95,102.2,104.2,226386,0
+EXPO.US,D,20241108,000000,104.66,106.1,103.96,104.97,326443,0
+EXPO.US,D,20241111,000000,105.99,107.41,105.29,106.23,280954,0
+EXPO.US,D,20241112,000000,105.76,106.45,102.39,102.98,196584,0
+EXPO.US,D,20241113,000000,103.77,104.38,102.34,102.56,186144,0
+EXPO.US,D,20241114,000000,101.87,102.65,98.035,98.61,217736,0
+EXPO.US,D,20241115,000000,99.2,99.78,97.25,97.4,242889,0
+EXPO.US,D,20241118,000000,97.55,98.56,95.4,96.01,182723,0
+EXPO.US,D,20241119,000000,94.96,95.955,94.0201,94.87,216059,0
+EXPO.US,D,20241120,000000,94.31,95.09,93.43,95.05,151949,0
+EXPO.US,D,20241121,000000,95.43,96.38,94.03,95.87,211866,0
+EXPO.US,D,20241122,000000,96.07,98.15,96.07,98.04,206882,0
+EXPO.US,D,20241125,000000,98.96,101.37,98.91,100.3,222429,0
+EXPO.US,D,20241126,000000,100.17,101.12,98.7,98.99,175391,0
+EXPO.US,D,20241127,000000,99.12,99.9444,98.28,98.61,138043,0
+EXPO.US,D,20241129,000000,98.7,99.37,97.92,98.71,145256,0
+EXPO.US,D,20241202,000000,98.85,99.72,97.28,98.66,147611,0
+EXPO.US,D,20241203,000000,98.49,99.535,97.32,98.07,395050,0
+EXPO.US,D,20241204,000000,98.27,99.015,97.84,98.17,152938,0
+EXPO.US,D,20241205,000000,97.93,98.325,95.9,96.12,127915,0
+EXPO.US,D,20241206,000000,96.45,97.6665,95.01,95.6,152223,0
+EXPO.US,D,20241209,000000,95.99,97.37,95.6743,96.22,225617,0
+EXPO.US,D,20241210,000000,96.6,97.6962,95.31,96.81,207924,0
+EXPO.US,D,20241211,000000,97.53,97.645,95.39,95.43,199340,0
+EXPO.US,D,20241212,000000,95.28,96.745,94.03,94.74,243087,0
+EXPO.US,D,20241213,000000,94.2,94.2675,92.31,93.16,310835,0
+EXPO.US,D,20241216,000000,93.11,94.33,92.25,93.06,314648,0
+EXPO.US,D,20241217,000000,92.47,94.145,92.135,93.78,289195,0
+EXPO.US,D,20241218,000000,93.78,94.545,90.31,90.72,469315,0
+EXPO.US,D,20241219,000000,91.21,92.5,90.6,90.92,300910,0
+EXPO.US,D,20241220,000000,90.14,91.94,90.12,90.67,640674,0
+EXPO.US,D,20241223,000000,90.3,90.53,89.115,89.42,164461,0
+EXPO.US,D,20241224,000000,89.32,90.56,89.08,90.45,101006,0
+EXPO.US,D,20241226,000000,89.88,90.94,89.395,90.66,104634,0
+EXPO.US,D,20241227,000000,89.85,90.465,88.65,89.43,176456,0
+EXPO.US,D,20241230,000000,89.02,89.91,87.79,88.94,532532,0
+EXPO.US,D,20241231,000000,89.59,90.205,88.62,89.1,155458,0
+EXPO.US,D,20250102,000000,89.61,90.075,87.46,87.92,171358,0
+EXPO.US,D,20250103,000000,87.83,89.13,87.36,88.91,206713,0
+EXPO.US,D,20250106,000000,89,89.63,87.195,87.41,345924,0
+EXPO.US,D,20250107,000000,87.53,88.1,86.56,87.08,215684,0
+EXPO.US,D,20250108,000000,86.35,89.31,86.32,89.25,210715,0
+EXPO.US,D,20250110,000000,88.21,89.65,87.27,89.14,317839,0
+EXPO.US,D,20250113,000000,88.41,90.775,87.79,90.45,194892,0
+EXPO.US,D,20250114,000000,90.42,91.11,89.65,90.67,199954,0
+EXPO.US,D,20250115,000000,92.42,92.67,90.51,91.46,153929,0
+EXPO.US,D,20250116,000000,91.46,93.24,91.12,92.75,153554,0
+EXPO.US,D,20250117,000000,93.87,94.04,91.58,92.34,165455,0
+EXPO.US,D,20250121,000000,92.69,94.255,92.69,93.95,169496,0
+EXPO.US,D,20250122,000000,93.57,94.02,92.745,92.94,180917,0
+EXPO.US,D,20250123,000000,92.31,92.75,91.15,92.52,177052,0
+EXPO.US,D,20250124,000000,92.07,92.57,90.915,92.09,194524,0
+EXPO.US,D,20250127,000000,91.79,94.28,91.38,93.67,237526,0
+EXPO.US,D,20250128,000000,93.38,94.19,92.07,92.46,167402,0
+EXPO.US,D,20250129,000000,92.07,92.92,91.16,91.26,138947,0
+EXPO.US,D,20250130,000000,92.02,92.675,91.36,92.24,162121,0
+EXPO.US,D,20250131,000000,91.95,93.02,90.44,91.67,289159,0
+EXPO.US,D,20250203,000000,90.45,92.45,90.18,91.79,165886,0
+EXPO.US,D,20250204,000000,91.29,92.8,91.01,92.27,223967,0
+EXPO.US,D,20250205,000000,91.55,93.7,90.77,92.61,212336,0
+EXPO.US,D,20250206,000000,92.97,92.97,88.86,89.82,418804,0
+EXPO.US,D,20250207,000000,95,97.565,87.315,90.9,580654,0
+EXPO.US,D,20250210,000000,90.39,92.56,90.25,90.86,309350,0
+EXPO.US,D,20250211,000000,90.95,91.31,89.895,91.01,185841,0
+EXPO.US,D,20250212,000000,89.74,91.45,89.74,90.52,275370,0
+EXPO.US,D,20250213,000000,90.94,91.27,90.2,90.49,186004,0
+EXPO.US,D,20250214,000000,90.56,91.41,88.48,88.66,240227,0
+EXPO.US,D,20250218,000000,89.73,90.46,87.18,87.66,286722,0
+EXPO.US,D,20250219,000000,87.46,88.409,86.895,87.72,180136,0
+EXPO.US,D,20250220,000000,87.22,87.22,85.38,85.5,260765,0
+EXPO.US,D,20250221,000000,86.16,86.189,84.06,84.52,321133,0
+EXPO.US,D,20250224,000000,85,86.705,84.19,84.77,452790,0
+EXPO.US,D,20250225,000000,84.48,86.48,84.48,86.05,241350,0
+EXPO.US,D,20250226,000000,85.73,87.25,85.45,85.71,213946,0
+EXPO.US,D,20250227,000000,85.35,86.53,85.28,85.6,202526,0
+EXPO.US,D,20250228,000000,85.64,86.16,83.79,84.66,348979,0
+EXPO.US,D,20250303,000000,84.66,85.835,82.74,82.9,373861,0
+EXPO.US,D,20250304,000000,84.05,84.47,82.25,83.25,380781,0
+EXPO.US,D,20250305,000000,83.03,83.86,82.17,83.73,306443,0
+EXPO.US,D,20250306,000000,82.94,83.62,82.02,82.89,655130,0
+EXPO.US,D,20250307,000000,82.79,85.74,82.37,85.54,454086,0
+EXPO.US,D,20250310,000000,85.33,87.88,83.93,84.1,555065,0
+EXPO.US,D,20250311,000000,83.6,84.97,81.54,83.09,366278,0
+EXPO.US,D,20250312,000000,83.33,84.005,81.86,82.33,278218,0
+EXPO.US,D,20250313,000000,82.29,82.3,81.08,81.83,172825,0
+EXPO.US,D,20250314,000000,82.14,82.92,81.71,82.73,257578,0
+EXPO.US,D,20250317,000000,83.43,84,82,83.02,248653,0
+EXPO.US,D,20250318,000000,82.3,82.975,81.393,82.6,261841,0
+EXPO.US,D,20250319,000000,82.68,83.33,81.37,82.24,410643,0
+EXPO.US,D,20250320,000000,81.65,82.1,80.07,80.22,332236,0
+EXPO.US,D,20250321,000000,79.37,79.52,78.3,78.9,592444,0
+EXPO.US,D,20250324,000000,79.82,80.94,79.155,80.19,212879,0
+EXPO.US,D,20250325,000000,79.97,80.56,79.565,80.05,289087,0
+EXPO.US,D,20250326,000000,80.19,81.28,79.5,80.41,202995,0
+EXPO.US,D,20250327,000000,80.67,82.61,80.23,82.04,263223,0
+EXPO.US,D,20250328,000000,82.08,82.56,81.0766,82.23,289130,0
+EXPO.US,D,20250331,000000,81.53,82.305,81.02,81.06,331609,0
+EXPO.US,D,20250401,000000,80.78,81.64,79.7571,80.78,294070,0
+EXPO.US,D,20250402,000000,80.35,83.19,80.02,81.75,485813,0
+EXPO.US,D,20250403,000000,79.5,81.145,78.26,78.52,280187,0
+EXPO.US,D,20250404,000000,76.48,78.81,76.175,77.06,763027,0
+EXPO.US,D,20250407,000000,75.23,78.76,73.8275,76.88,687420,0
+EXPO.US,D,20250408,000000,78.65,78.65,74.64,75.72,496669,0
+EXPO.US,D,20250409,000000,75,80.91,74.72,79.79,519613,0
+EXPO.US,D,20250410,000000,78.44,79.5,76.95,79,517198,0
+EXPO.US,D,20250411,000000,80,80.605,77.31,80.32,307072,0
+EXPO.US,D,20250414,000000,81.39,81.4,79.76,80.98,279525,0
+EXPO.US,D,20250415,000000,80.64,80.845,79.63,79.9,222092,0
+EXPO.US,D,20250416,000000,80.02,81.04,78.28,79.39,236737,0
+EXPO.US,D,20250417,000000,79.13,80.25,77.595,78.28,302366,0
+EXPO.US,D,20250421,000000,78,78.4,76.93,78.23,361547,0
+EXPO.US,D,20250422,000000,79.07,80.05,78.31,79.53,496517,0
+EXPO.US,D,20250423,000000,80.72,83.92,79.89,79.98,237659,0
+EXPO.US,D,20250424,000000,79.94,80.46,78.02,78.99,501696,0
+EXPO.US,D,20250425,000000,78.9,79.19,77.66,79.15,255935,0
+EXPO.US,D,20250428,000000,78.77,79.25,77.41,78.2,209871,0
+EXPO.US,D,20250429,000000,77.7,79.2,77.66,78.88,351739,0
+EXPO.US,D,20250430,000000,78.65,79.095,77.08,78.68,290550,0
+EXPO.US,D,20250501,000000,78.75,78.75,77.375,77.82,363147,0
+EXPO.US,D,20250502,000000,74.01,78.245,73.37,76.78,585746,0
+EXPO.US,D,20250505,000000,76.64,77.35,75.29,75.38,386262,0
+EXPO.US,D,20250506,000000,75.17,76.025,74.8,75.19,284377,0
+EXPO.US,D,20250507,000000,75.68,76.075,74.46,74.86,232661,0
+EXPO.US,D,20250508,000000,75.47,77.6,75.47,77.2,300879,0
+EXPO.US,D,20250509,000000,77.18,77.475,76.585,76.67,203683,0
+EXPO.US,D,20250512,000000,77.47,79.63,77.21,79.58,366021,0
+EXPO.US,D,20250513,000000,80.1,80.33,78.5658,79.14,369585,0
+EXPO.US,D,20250514,000000,78.71,78.76,77.68,77.74,221627,0
+EXPO.US,D,20250515,000000,78.15,79.34,78.06,79.23,189770,0
+EXPO.US,D,20250516,000000,79.19,80.14,78.98,80.05,458574,0
+EXPO.US,D,20250519,000000,79.52,80.175,79.215,79.96,215570,0
+EXPO.US,D,20250520,000000,79.96,80.13,79,79.32,234525,0
+EXPO.US,D,20250521,000000,78.41,78.665,77.3488,77.4,226159,0
+EXPO.US,D,20250522,000000,77.13,77.74,76.84,77.43,203814,0
+EXPO.US,D,20250523,000000,76.45,76.7,75.8159,76.2,184953,0
+EXPO.US,D,20250527,000000,77.07,77.875,76.4025,77.54,302267,0
+EXPO.US,D,20250528,000000,77.58,77.79,75.44,75.87,426167,0
+EXPO.US,D,20250529,000000,76.45,77.69,75.67,77.24,234589,0
+EXPO.US,D,20250530,000000,77.22,77.27,76.04,76.34,520186,0
+EXPO.US,D,20250602,000000,76.02,77.75,75.57,77.1,422162,0
+EXPO.US,D,20250603,000000,76.95,78.46,76.55,78.24,190029,0
+EXPO.US,D,20250604,000000,78.28,78.85,77.7779,77.88,218730,0
+EXPO.US,D,20250605,000000,77.81,78.165,76.95,77.16,349500,0
+EXPO.US,D,20250606,000000,77.63,78.165,77.04,77.41,147414,0
+EXPO.US,D,20250609,000000,77.67,78.045,76.6491,77.39,254661,0
+EXPO.US,D,20250610,000000,77.89,78.545,77.255,77.47,139285,0
+EXPO.US,D,20250611,000000,77.56,78.05,75.9,76.22,191936,0
+EXPO.US,D,20250612,000000,75.72,75.95,75.375,75.63,314918,0
+EXPO.US,D,20250613,000000,75.26,76.37,74.93,75.1,386007,0
+EXPO.US,D,20250616,000000,75.48,75.84,74.52,75.81,358762,0
+EXPO.US,D,20250617,000000,75.29,75.9,74.5,74.57,312536,0
+EXPO.US,D,20250618,000000,74.48,75.69,74.37,75.05,401856,0
+EXPO.US,D,20250620,000000,75.61,75.8,72.825,72.88,851593,0
+EXPO.US,D,20250623,000000,72.88,73.77,72.4342,73.75,258132,0
+EXPO.US,D,20250624,000000,73.75,75.84,73.5499,75.65,382434,0
+EXPO.US,D,20250625,000000,75.36,75.795,74.495,74.96,293727,0
+EXPO.US,D,20250626,000000,75.14,76.025,74.84,75.94,221425,0
+EXPO.US,D,20250627,000000,76.2,76.58,74.08,74.16,638836,0
+EXPO.US,D,20250630,000000,74.27,74.93,73.4,74.71,335915,0
+EXPO.US,D,20250701,000000,74.18,77.81,73.8101,76.56,241536,0
+EXPO.US,D,20250702,000000,76.79,77.82,75.6401,77.6,408043,0
+EXPO.US,D,20250703,000000,77.65,77.92,76.59,77.1,186368,0
+EXPO.US,D,20250707,000000,76.89,77.39,75.35,75.57,243703,0
+EXPO.US,D,20250708,000000,75.6,76.83,75.37,76.13,222570,0
+EXPO.US,D,20250709,000000,76.24,76.24,73.955,74.19,495248,0
+EXPO.US,D,20250710,000000,74.75,77.11,74.65,75.98,495260,0
+EXPO.US,D,20250711,000000,75.88,76.225,74.18,74.32,278817,0
+EXPO.US,D,20250714,000000,74.32,74.805,74.09,74.46,207123,0
+EXPO.US,D,20250715,000000,74.66,74.735,72.3,72.34,245703,0
+EXPO.US,D,20250716,000000,72.81,72.98,71.72,72.92,282442,0
+EXPO.US,D,20250717,000000,73.11,74.45,73.11,74.06,298425,0
+EXPO.US,D,20250718,000000,74.5,74.5,72.25,72.51,258694,0
+EXPO.US,D,20250721,000000,72.52,73.0485,71.29,71.34,229468,0
+EXPO.US,D,20250722,000000,71.72,72.755,71.34,72.66,271146,0
+EXPO.US,D,20250723,000000,72.79,73.37,72.25,72.68,218965,0
+EXPO.US,D,20250724,000000,72.28,72.895,71.8821,72.13,196301,0
+EXPO.US,D,20250725,000000,72.33,72.83,71.97,72.23,194610,0
+EXPO.US,D,20250728,000000,72.23,72.23,71,71.09,291380,0
+EXPO.US,D,20250729,000000,71.38,71.525,70.25,70.44,239296,0
+EXPO.US,D,20250730,000000,70.48,70.605,68.68,68.83,302476,0
+EXPO.US,D,20250731,000000,68.14,69.06,67.69,68.96,543900,0
+EXPO.US,D,20250801,000000,67.88,69.785,63.81,68.33,949090,0
+EXPO.US,D,20250804,000000,68.32,70.63,67.78,70.58,407532,0
+EXPO.US,D,20250805,000000,70.63,71.75,70.45,71.21,278227,0
+EXPO.US,D,20250806,000000,71.21,71.82,70.39,71.49,299775,0
+EXPO.US,D,20250807,000000,72.11,72.32,70.93,71.27,263600,0
+EXPO.US,D,20250808,000000,71.18,71.67,70.545,70.65,189548,0
+EXPO.US,D,20250811,000000,70.73,70.93,69.04,69.73,288105,0
+EXPO.US,D,20250812,000000,70.02,70.95,69.5803,70.93,229897,0
+EXPO.US,D,20250813,000000,71.02,72.85,70.3125,72.65,261107,0
+EXPO.US,D,20250814,000000,71.85,72.08,70.51,70.67,293705,0
+EXPO.US,D,20250815,000000,70.77,70.995,68.95,69.25,539755,0
+EXPO.US,D,20250818,000000,69.06,69.8599,68.58,69.12,742258,0
+EXPO.US,D,20250819,000000,69.35,70.05,69.08,69.6,983263,0
+EXPO.US,D,20250820,000000,69.72,70.365,69.465,70.03,697309,0
+EXPO.US,D,20250821,000000,69.54,71.31,69.015,70.48,580542,0
+EXPO.US,D,20250822,000000,71.07,73.09,70.84,72.29,318857,0
+EXPO.US,D,20250825,000000,72.02,72.415,70.78,70.81,292505,0
+EXPO.US,D,20250826,000000,70.71,71.87,70.71,71.73,487329,0
+EXPO.US,D,20250827,000000,71.41,73.25,71.39,72.98,666926,0
+EXPO.US,D,20250828,000000,72.97,72.97,71.9609,72.23,505934,0
+EXPO.US,D,20250829,000000,72.64,73.235,70.98,71.38,357500,0
+EXPO.US,D,20250902,000000,71,72.59,71,71.93,613195,0
+EXPO.US,D,20250903,000000,71.44,72.46,71.44,71.85,479854,0
+EXPO.US,D,20250904,000000,71.88,72.98,71.105,72.98,393666,0
+EXPO.US,D,20250905,000000,73.07,73.55,71.37,71.42,365189,0
+EXPO.US,D,20250908,000000,71.42,71.42,69.9,71,308199,0
+EXPO.US,D,20250909,000000,70.86,71.01,69.54,69.66,423676,0
+EXPO.US,D,20250910,000000,69.595,70.22,68.3,69.38,658820,0
+EXPO.US,D,20250911,000000,69.5,71.01,69.5,70.95,322302,0
+EXPO.US,D,20250912,000000,70.86,70.86,69.925,70.05,254323,0
+EXPO.US,D,20250915,000000,70.25,71.03,69.2501,69.47,714164,0
+EXPO.US,D,20250916,000000,69.4,70.115,69,69.67,463957,0
+EXPO.US,D,20250917,000000,69.66,71.015,68.76,68.99,373656,0
+EXPO.US,D,20250918,000000,69.35,70.74,69.04,70.16,483236,0
+EXPO.US,D,20250919,000000,70.52,70.52,68.8,69.34,1327997,0
+EXPO.US,D,20250922,000000,68.92,70.26,68.4111,69.98,329419,0
+EXPO.US,D,20250923,000000,70.26,70.91,68.7,68.88,392214,0
+EXPO.US,D,20250924,000000,68.96,69.465,68.745,68.96,449882,0
+EXPO.US,D,20250925,000000,68.96,69.41,68.68,69.31,412763,0
+EXPO.US,D,20250926,000000,69.46,69.92,69.165,69.5,285669,0
+EXPO.US,D,20250929,000000,69.77,69.8206,69.15,69.38,332170,0
+EXPO.US,D,20250930,000000,69.09,69.67,68.78,69.48,610755,0
+EXPO.US,D,20251001,000000,69.3,69.51,68.56,69.22,286048,0
+EXPO.US,D,20251002,000000,69.02,69.26,67.9,68.03,351824,0
+EXPO.US,D,20251003,000000,68.07,68.35,66.83,67.1,387538,0
+EXPO.US,D,20251006,000000,67.37,68.03,66.698,67.27,379364,0
+EXPO.US,D,20251007,000000,67.25,67.535,66.1,66.31,359516,0
+EXPO.US,D,20251008,000000,66.79,67.09,66.01,66.6,332115,0
+EXPO.US,D,20251009,000000,66.25,66.43,64.96,65.28,260687,0
+EXPO.US,D,20251010,000000,65.59,65.785,64.39,65.27,319583,0
+EXPO.US,D,20251013,000000,65.6,65.89,65,65.86,313756,0
+EXPO.US,D,20251014,000000,65.48,66.98,65.32,66.93,294858,0
+EXPO.US,D,20251015,000000,66.84,67.69,66.51,67.23,346458,0
+EXPO.US,D,20251016,000000,67.13,68.34,66.2,68.25,546500,0
+EXPO.US,D,20251017,000000,67.99,68.21,66.68,67.5,378752,0
+EXPO.US,D,20251020,000000,67.7,69.11,67.48,69.06,271389,0
+EXPO.US,D,20251021,000000,69.03,69.96,68.09,69.92,238337,0
+EXPO.US,D,20251022,000000,69.92,70.42,69.08,69.14,268062,0
+EXPO.US,D,20251023,000000,69.14,69.5,68.595,68.96,201220,0
+EXPO.US,D,20251024,000000,69.18,69.5,68.81,69.31,238190,0
+EXPO.US,D,20251027,000000,69.3,69.44,67.66,67.77,362994,0
+EXPO.US,D,20251028,000000,67.53,68.0839,67.18,67.42,215990,0
+EXPO.US,D,20251029,000000,67.155,67.39,65.1,65.41,335934,0
+EXPO.US,D,20251030,000000,65.41,67.335,64.99,66.82,910373,0
+EXPO.US,D,20251031,000000,67.69,71.18,65.04,70.81,1129426,0
+EXPO.US,D,20251103,000000,71.08,72.645,70.095,72.07,558306,0
+EXPO.US,D,20251104,000000,71.96,73.045,71.54,71.7,476498,0
+EXPO.US,D,20251105,000000,71.94,73.88,71.7905,73.66,360571,0
+EXPO.US,D,20251106,000000,73.33,73.33,71,71.22,355434,0
+EXPO.US,D,20251107,000000,71.31,72,70.05,70.57,323360,0
+EXPO.US,D,20251110,000000,70.88,71.305,69.97,70.79,308453,0
+EXPO.US,D,20251111,000000,70.93,71.5,70.1635,70.95,304323,0
+EXPO.US,D,20251112,000000,70.76,71.41,69.7,70.21,305089,0
+EXPO.US,D,20251113,000000,70.04,70.87,69.45,69.93,351877,0
+EXPO.US,D,20251114,000000,69.86,70.49,68.54,69.94,382940,0
+EXPO.US,D,20251117,000000,70.2,71.85,68.66,68.89,489576,0
+EXPO.US,D,20251118,000000,68.79,69.2695,67.77,68.76,449927,0
+EXPO.US,D,20251119,000000,68.85,68.87,67.86,68.19,269149,0
+EXPO.US,D,20251120,000000,68.69,69.36,67.77,68.57,336118,0
+EXPO.US,D,20251121,000000,68.68,70.9677,68.465,70.63,367608,0
+EXPO.US,D,20251124,000000,70.36,71.48,69.69,70.8,519813,0
+EXPO.US,D,20251125,000000,71.19,72.95,71.19,72.4,462998,0
+EXPO.US,D,20251126,000000,71.95,72.81,71.87,72.57,319662,0
+EXPO.US,D,20251128,000000,72.37,72.64,72.035,72.3,294008,0
+EXPO.US,D,20251201,000000,72.13,73.325,71.9746,73.12,678503,0
+EXPO.US,D,20251202,000000,73.26,73.78,72.355,73.22,413933,0
+EXPO.US,D,20251203,000000,73.46,74.325,73.07,73.78,347556,0
+EXPO.US,D,20251204,000000,74.04,75.15,73.685,74.25,377408,0
+EXPO.US,D,20251205,000000,73.58,73.815,73.01,73.22,358234,0
+EXPO.US,D,20251208,000000,73.22,73.504,71.75,71.97,346477,0
+EXPO.US,D,20251209,000000,72.07,72.427,70.32,70.92,337332,0
+EXPO.US,D,20251210,000000,70.94,71.8378,70.5821,71.33,467084,0
+EXPO.US,D,20251211,000000,71.6,74.12,71.31,73.44,441974,0
+EXPO.US,D,20251212,000000,73.82,75.31,73.2,73.63,785566,0
+EXPO.US,D,20251215,000000,74.62,76.485,73.285,74.675,600715,0
+EXPO.US,D,20251216,000000,74.67,74.82,73.35,74.2,539448,0
+EXPO.US,D,20251217,000000,73.71,75.01,73.54,73.69,384081,0
+EXPO.US,D,20251218,000000,73.89,74.3699,72.89,73.29,496691,0
+EXPO.US,D,20251219,000000,72.84,73.8599,71.98,72.02,1056646,0
+EXPO.US,D,20251222,000000,72.21,73.54,72.21,72.84,484087,0
+EXPO.US,D,20251223,000000,72.5,72.98,71.62,72.13,411884,0
+EXPO.US,D,20251224,000000,72.13,72.6,71.52,71.77,181193,0
+EXPO.US,D,20251226,000000,71.72,72.52,70.77,71.35,361961,0
+EXPO.US,D,20251229,000000,71.35,72.28,70.73,71.22,401852,0
+EXPO.US,D,20251230,000000,71.14,71.24,70.1801,70.27,188925,0
+EXPO.US,D,20251231,000000,70.19,70.265,69.4,69.46,269815,0
+EXPO.US,D,20260102,000000,69.43,70.95,68.495,70.15,422749,0
+EXPO.US,D,20260105,000000,69.91,74.7599,69.64,73.74,464897,0
+EXPO.US,D,20260106,000000,73.13,73.74,72.33,73.48,261028,0
+EXPO.US,D,20260107,000000,73.39,74.225,72.8425,73.43,245950,0
+EXPO.US,D,20260108,000000,72.95,75.52,72.9146,75.02,301542,0
+EXPO.US,D,20260109,000000,74.8,76.5,74.17,74.59,384236,0
+EXPO.US,D,20260112,000000,74.3,75.7,73.975,74.36,425375,0
+EXPO.US,D,20260113,000000,74.3,74.98,72.7801,72.93,323765,0
+EXPO.US,D,20260114,000000,72.93,73.245,72.17,72.26,338584,0
+EXPO.US,D,20260115,000000,72.59,74.71,72.27,74.35,306961,0
+EXPO.US,D,20260116,000000,74.32,74.9399,73.9063,74.58,309303,0
+EXPO.US,D,20260120,000000,73.66,74.7,73.07,73.39,227826,0
+EXPO.US,D,20260121,000000,73.75,75.315,73.145,74.93,281194,0
+EXPO.US,D,20260122,000000,75.08,76.01,75.08,75.51,207748,0
+EXPO.US,D,20260123,000000,75.24,76.21,74.14,74.26,219460,0
+EXPO.US,D,20260126,000000,75.13,76.93,74.71,75.31,413623,0
+EXPO.US,D,20260127,000000,75.01,75.63,73.6969,74.67,216074,0
+EXPO.US,D,20260128,000000,74.46,74.465,72.94,73.49,191564,0
+EXPO.US,D,20260129,000000,73.92,74.305,70.7,71.49,412188,0
+EXPO.US,D,20260130,000000,70.84,72.25,70.72,71.87,524531,0
+EXPO.US,D,20260202,000000,72.13,74.07,71.53,73.66,597794,0
+EXPO.US,D,20260203,000000,72.89,73.77,69,69.92,379585,0
+EXPO.US,D,20260204,000000,70.31,71.62,69.805,70.09,405135,0
+EXPO.US,D,20260205,000000,70.25,71.44,70.105,70.83,583632,0
+EXPO.US,D,20260206,000000,72.65,80.6,70.94,79.79,940702,0
+EXPO.US,D,20260209,000000,80.44,81.95,78.19,78.34,774055,0
+EXPO.US,D,20260210,000000,78.56,78.99,75.67,76.15,510660,0
+EXPO.US,D,20260211,000000,76.59,77.02,71.115,71.72,484010,0
+EXPO.US,D,20260212,000000,71.85,73.575,66.59,67.13,693791,0
+EXPO.US,D,20260213,000000,67.44,69.25,65.6,66.79,948552,0
+EXPO.US,D,20260217,000000,66.64,69.26,66.27,68.72,817761,0
+EXPO.US,D,20260218,000000,68.685,70.575,68.685,70.26,597975,0
diff --git a/daily/us/nasdaq stocks/1/fate.us.txt b/daily/us/nasdaq stocks/1/fate.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eb354685a5ffc2e153e412ddb6bc36f579cc9cb3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fate.us.txt	
@@ -0,0 +1,3114 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FATE.US,D,20131001,000000,6.56,7.24,6.31,6.62,2079666,0
+FATE.US,D,20131002,000000,6.65,7.15,6.65,6.95,311685,0
+FATE.US,D,20131003,000000,6.9,6.97,6.85,6.9,109900,0
+FATE.US,D,20131004,000000,6.95,7.2,6.8,7.15,61300,0
+FATE.US,D,20131007,000000,7.93,9,7.37,8.5,381770,0
+FATE.US,D,20131008,000000,8.49,9.19,7.83,7.94,284700,0
+FATE.US,D,20131009,000000,7.53,7.6,6.06,6.7,381000,0
+FATE.US,D,20131010,000000,7.4,7.4,6.5,6.96,91100,0
+FATE.US,D,20131011,000000,7.1,7.25,6.8101,7.05,30595,0
+FATE.US,D,20131014,000000,7.1,7.2,6.64,7.01,80100,0
+FATE.US,D,20131015,000000,6.99,7.19,6.83,7.19,42450,0
+FATE.US,D,20131016,000000,7.15,7.15,6.59,7,103429,0
+FATE.US,D,20131017,000000,6.92,7.03,6.76,7.03,25900,0
+FATE.US,D,20131018,000000,7.01,7.1,6.87,7,49900,0
+FATE.US,D,20131021,000000,7,7.05,6.87,7,20300,0
+FATE.US,D,20131022,000000,7.1,7.1,6.6,6.72,30000,0
+FATE.US,D,20131023,000000,6.8,7.11,6.75,6.85,88300,0
+FATE.US,D,20131024,000000,6.61,6.93,6.61,6.93,52900,0
+FATE.US,D,20131025,000000,6.85,6.95,6.75,6.87,25000,0
+FATE.US,D,20131028,000000,7.1,7.12,6.25,6.45,248900,0
+FATE.US,D,20131029,000000,6.25,6.51,6.05,6.3,72100,0
+FATE.US,D,20131030,000000,6.4,6.64,6.25,6.25,23900,0
+FATE.US,D,20131031,000000,6.27,6.35,6,6,108503,0
+FATE.US,D,20131101,000000,6.01,6.15,6,6.01,56200,0
+FATE.US,D,20131104,000000,6.1,6.31,6,6.29,131600,0
+FATE.US,D,20131105,000000,6.25,6.43,6.02,6.11,20995,0
+FATE.US,D,20131106,000000,6.1,6.18,5.94,5.95,15600,0
+FATE.US,D,20131107,000000,6,6.23,4.69,5,55700,0
+FATE.US,D,20131108,000000,4.95,5.02,4.5,4.61,81800,0
+FATE.US,D,20131111,000000,4.32,4.71,4.3,4.65,37900,0
+FATE.US,D,20131112,000000,4.51,5.1498,4.51,4.77,69994,0
+FATE.US,D,20131113,000000,4.83,5.509,4.83,5.16,53995,0
+FATE.US,D,20131114,000000,4.97,5.05,4.5,4.86,72600,0
+FATE.US,D,20131115,000000,4.93,5.42,4.9,5.1,22500,0
+FATE.US,D,20131118,000000,5.14,5.15,4.9,4.95,7600,0
+FATE.US,D,20131119,000000,5.12,5.12,4.95,5,5700,0
+FATE.US,D,20131120,000000,5.16,5.2,4.95,4.96,17000,0
+FATE.US,D,20131121,000000,5.02,5.04,4.95,5,5600,0
+FATE.US,D,20131122,000000,5.12,5.31,4.95,5.06,46600,0
+FATE.US,D,20131125,000000,5.1,5.39,5.05,5.05,45200,0
+FATE.US,D,20131126,000000,5.16,5.33,5.05,5.25,33100,0
+FATE.US,D,20131127,000000,5.26,5.49,5.26,5.46,3600,0
+FATE.US,D,20131129,000000,5.44,5.84,5.44,5.6,17826,0
+FATE.US,D,20131202,000000,5.7,5.89,5.5,5.64,22500,0
+FATE.US,D,20131203,000000,5.77,6.1,5.75,5.94,56100,0
+FATE.US,D,20131204,000000,6.25,6.25,5.9647,6.05,32490,0
+FATE.US,D,20131205,000000,6.13,6.48,6.051,6.14,20897,0
+FATE.US,D,20131206,000000,6.14,6.48,5.96,6.33,17300,0
+FATE.US,D,20131209,000000,6.44,6.48,6.11,6.34,18800,0
+FATE.US,D,20131210,000000,6.4,6.4,6.21,6.4,16700,0
+FATE.US,D,20131211,000000,6.11,6.9,6.11,6.41,28800,0
+FATE.US,D,20131212,000000,6.55,7,6.51,7,61600,0
+FATE.US,D,20131213,000000,7.08,7.2,7.05,7.2,44700,0
+FATE.US,D,20131216,000000,7.2,7.48,6.42,7,44000,0
+FATE.US,D,20131217,000000,6.99,7.53,6.711,6.84,34850,0
+FATE.US,D,20131218,000000,7.07,7.7,6.81,7.19,29400,0
+FATE.US,D,20131219,000000,7.33,7.5,7.06,7.19,12700,0
+FATE.US,D,20131220,000000,7.27,7.34,6.75,6.82,102300,0
+FATE.US,D,20131223,000000,6.89,6.89,6.36,6.55,26900,0
+FATE.US,D,20131224,000000,6.11,6.83,6.061,6.83,10008,0
+FATE.US,D,20131226,000000,6.68,7.04,6.41,7.01,29700,0
+FATE.US,D,20131227,000000,6.97,6.97,6.97,6.97,200,0
+FATE.US,D,20131230,000000,6.51,6.9,6.5,6.61,8300,0
+FATE.US,D,20131231,000000,6.72,6.72,6.16,6.28,20513,0
+FATE.US,D,20140102,000000,6.35,6.99,6.3,6.36,38429,0
+FATE.US,D,20140103,000000,6.4,6.87,6.25,6.82,35270,0
+FATE.US,D,20140106,000000,6.36,6.79,6.36,6.55,32400,0
+FATE.US,D,20140107,000000,6.36,6.88,6.25,6.37,24100,0
+FATE.US,D,20140108,000000,6.45,6.85,6.32,6.84,53900,0
+FATE.US,D,20140109,000000,6.52,6.8,6.38,6.62,17000,0
+FATE.US,D,20140110,000000,6.66,6.85,6.37,6.61,16600,0
+FATE.US,D,20140113,000000,6.5,6.85,6.38,6.43,31400,0
+FATE.US,D,20140114,000000,6.5,6.82,6.38,6.55,26500,0
+FATE.US,D,20140115,000000,6.78,6.78,6.4504,6.635,36615,0
+FATE.US,D,20140116,000000,6.95,6.96,6.63,6.95,92900,0
+FATE.US,D,20140117,000000,6.83,7.5,6.81,7.16,98500,0
+FATE.US,D,20140121,000000,7.2,7.49,6.88,6.88,61200,0
+FATE.US,D,20140122,000000,7.12,7.5,6.99,7.02,82000,0
+FATE.US,D,20140123,000000,7.05,7.2,6.59,6.8,39800,0
+FATE.US,D,20140124,000000,6.8,6.95,6.78,6.92,10899,0
+FATE.US,D,20140127,000000,6.99,6.99,6.2,6.26,71300,0
+FATE.US,D,20140128,000000,6.25,6.68,6.24,6.25,6301,0
+FATE.US,D,20140129,000000,6.42,6.86,5.98,6.11,40100,0
+FATE.US,D,20140130,000000,6.25,6.49,6.25,6.26,10300,0
+FATE.US,D,20140131,000000,6.57,6.57,6.1,6.2,21600,0
+FATE.US,D,20140203,000000,6.27,6.278,6.145,6.2499,2480,0
+FATE.US,D,20140204,000000,6.27,6.3955,6.1,6.17,4426,0
+FATE.US,D,20140205,000000,6.13,6.357,6.05,6.12,22376,0
+FATE.US,D,20140206,000000,6.36,6.36,5.95,6.07,32300,0
+FATE.US,D,20140207,000000,6.23,6.4299,5.98,6.2,9690,0
+FATE.US,D,20140210,000000,6.05,6.25,5.99,6,13670,0
+FATE.US,D,20140211,000000,6.15,6.15,5.98,5.985,24170,0
+FATE.US,D,20140212,000000,5.99,6.1,5.85,5.88,40532,0
+FATE.US,D,20140213,000000,5.98,6.1,5.89,5.92,22667,0
+FATE.US,D,20140214,000000,6.02,6.25,5.95,6.01,34076,0
+FATE.US,D,20140218,000000,6.14,6.324,5.95,6,46386,0
+FATE.US,D,20140219,000000,6,6.139,6,6.06,6868,0
+FATE.US,D,20140220,000000,6.14,6.16,6,6,8400,0
+FATE.US,D,20140221,000000,6.08,6.09,5.98,6,4771,0
+FATE.US,D,20140224,000000,6.08,6.29,6,6.1,80720,0
+FATE.US,D,20140225,000000,6.18,6.35,6.18,6.19,11696,0
+FATE.US,D,20140226,000000,6.58,6.809,6.25,6.26,59641,0
+FATE.US,D,20140227,000000,6.68,7.1,6.27,7.1,46446,0
+FATE.US,D,20140228,000000,7,7.1799,6.9,6.97,38298,0
+FATE.US,D,20140303,000000,7.03,9,6.7001,8.98,104134,0
+FATE.US,D,20140304,000000,8.97,8.97,7.75,8.67,58825,0
+FATE.US,D,20140305,000000,8.88,8.88,8.41,8.82,34944,0
+FATE.US,D,20140306,000000,8.83,10,8.32,9.47,62023,0
+FATE.US,D,20140307,000000,9.47,9.89,8.45,9.09,56941,0
+FATE.US,D,20140310,000000,9.09,9.4299,8.7,9.04,31155,0
+FATE.US,D,20140311,000000,9,9.2,8.64,8.99,32367,0
+FATE.US,D,20140312,000000,8.75,9.0799,8.12,8.83,99582,0
+FATE.US,D,20140313,000000,9.08,9.149,8.444,8.77,24868,0
+FATE.US,D,20140314,000000,8.85,12.81,8.7,11.15,295227,0
+FATE.US,D,20140317,000000,10.75,11.02,10.19,10.43,87278,0
+FATE.US,D,20140318,000000,10.45,11.6,10.21,11.51,94532,0
+FATE.US,D,20140319,000000,11.52,11.962,11.06,11.07,48419,0
+FATE.US,D,20140320,000000,10.523,11.83,10.523,11.65,29578,0
+FATE.US,D,20140321,000000,11.81,11.84,10.661,11.45,73867,0
+FATE.US,D,20140324,000000,11.9,11.9,10.504,11.35,40267,0
+FATE.US,D,20140325,000000,11.51,12.01,10.99,11,33949,0
+FATE.US,D,20140326,000000,11.25,13.55,11.18,12.28,123900,0
+FATE.US,D,20140327,000000,12.17,12.78,11.178,11.745,46284,0
+FATE.US,D,20140328,000000,12.26,12.26,10.9,11.26,30440,0
+FATE.US,D,20140331,000000,11.02,11.075,9.315,9.74,276653,0
+FATE.US,D,20140401,000000,9.77,9.95,8.9,9,86265,0
+FATE.US,D,20140402,000000,9,9.24,8.7037,9.14,102618,0
+FATE.US,D,20140403,000000,8.95,8.95,8,8.57,110412,0
+FATE.US,D,20140404,000000,8.69,8.84,7.5801,8.7,106022,0
+FATE.US,D,20140407,000000,8.21,8.5501,8.06,8.36,25309,0
+FATE.US,D,20140408,000000,8.25,8.49,7.85,7.92,38876,0
+FATE.US,D,20140409,000000,7.95,8.2,7.6025,8.08,37338,0
+FATE.US,D,20140410,000000,8.37,8.55,7.99,8.43,26335,0
+FATE.US,D,20140411,000000,8.21,8.44,7.6547,8,34746,0
+FATE.US,D,20140414,000000,7.63,8.05,7.63,7.66,12045,0
+FATE.US,D,20140415,000000,7.58,7.6875,6.62,6.73,96589,0
+FATE.US,D,20140416,000000,6.79,7.65,6.79,7.25,43482,0
+FATE.US,D,20140417,000000,6.89,7.31,6.78,7,26425,0
+FATE.US,D,20140421,000000,6.9,7.32,6.9,7.07,21803,0
+FATE.US,D,20140422,000000,7.11,7.7,6.98,7.11,44733,0
+FATE.US,D,20140423,000000,6.77,7.38,6.77,6.99,54120,0
+FATE.US,D,20140424,000000,6.95,7.354,6.63,7.04,56579,0
+FATE.US,D,20140425,000000,7.0047,7.0047,6.69,6.97,16975,0
+FATE.US,D,20140428,000000,6.67,7.1,6.5501,7.02,69623,0
+FATE.US,D,20140429,000000,7.05,7.33,6.95,7.24,75577,0
+FATE.US,D,20140430,000000,7.1,7.25,6.85,6.88,55714,0
+FATE.US,D,20140501,000000,7,7.24,6.84,7.2,53574,0
+FATE.US,D,20140502,000000,7.06,7.2,6.75,7.105,28401,0
+FATE.US,D,20140505,000000,7.14,7.2,7,7.01,40651,0
+FATE.US,D,20140506,000000,7,7.09,6.91,7.09,2516,0
+FATE.US,D,20140507,000000,6.9999,7.08,6.9256,6.96,11160,0
+FATE.US,D,20140508,000000,6.96,7,6.75,6.84,25207,0
+FATE.US,D,20140509,000000,6.85,7.1215,6.84,6.85,5804,0
+FATE.US,D,20140512,000000,6.86,7,6.55,6.91,11780,0
+FATE.US,D,20140513,000000,6.85,6.86,6.45,6.56,20631,0
+FATE.US,D,20140514,000000,6.62,6.98,6.54,6.55,8587,0
+FATE.US,D,20140515,000000,6.57,6.99,6.43,6.69,10432,0
+FATE.US,D,20140516,000000,6.59,6.79,6.59,6.65,2883,0
+FATE.US,D,20140519,000000,6.74,6.949,6.56,6.6,21815,0
+FATE.US,D,20140520,000000,6.6,6.6,6.45,6.46,5632,0
+FATE.US,D,20140521,000000,6.41,6.7653,6.02,6.2,22491,0
+FATE.US,D,20140522,000000,6.23,6.55,6.1801,6.55,6154,0
+FATE.US,D,20140523,000000,6.41,6.65,6.41,6.41,2626,0
+FATE.US,D,20140527,000000,6.34,7,6.34,6.49,5818,0
+FATE.US,D,20140528,000000,6.52,6.99,6.52,6.97,4015,0
+FATE.US,D,20140529,000000,7,7,6.9399,6.94,4518,0
+FATE.US,D,20140530,000000,6.95,7,6.68,6.99,10943,0
+FATE.US,D,20140602,000000,6.85,6.85,6.57,6.71,8798,0
+FATE.US,D,20140603,000000,6.65,6.93,6.3,6.93,12806,0
+FATE.US,D,20140604,000000,6.67,6.82,6.61,6.66,8412,0
+FATE.US,D,20140605,000000,6.74,6.74,6.34,6.65,2825,0
+FATE.US,D,20140606,000000,6.8,6.8,6.7,6.71,1976,0
+FATE.US,D,20140609,000000,6.8,7,6.74,6.99,27426,0
+FATE.US,D,20140610,000000,7,7,6.95,7,10100,0
+FATE.US,D,20140611,000000,6.63,7,6.63,6.94,12903,0
+FATE.US,D,20140612,000000,6.52,7,6.52,6.99,22332,0
+FATE.US,D,20140613,000000,6.99,7.05,6.52,6.99,14715,0
+FATE.US,D,20140616,000000,7.5,7.67,6.89,6.94,13003,0
+FATE.US,D,20140617,000000,7,7,6.75,6.94,11890,0
+FATE.US,D,20140618,000000,6.99,6.99,6.75,6.75,9300,0
+FATE.US,D,20140619,000000,7.02,7.02,6.46,6.57,17357,0
+FATE.US,D,20140620,000000,6.6,6.949,5.88,6.21,55282,0
+FATE.US,D,20140623,000000,6.3,6.46,6.01,6.28,11451,0
+FATE.US,D,20140624,000000,6.41,6.5071,6.24,6.48,7249,0
+FATE.US,D,20140625,000000,6.41,6.89,6.41,6.59,10960,0
+FATE.US,D,20140626,000000,6.4,6.6,6.3,6.53,11585,0
+FATE.US,D,20140627,000000,6.27,6.54,6.25,6.25,5190,0
+FATE.US,D,20140630,000000,6.41,6.5,6.23,6.31,9745,0
+FATE.US,D,20140701,000000,6.45,6.55,6.4,6.4,4623,0
+FATE.US,D,20140702,000000,6.45,6.49,6.43,6.49,2400,0
+FATE.US,D,20140703,000000,6.46,6.54,6.305,6.4,21453,0
+FATE.US,D,20140707,000000,6.85,6.92,6.21,6.49,73514,0
+FATE.US,D,20140708,000000,6.57,6.87,6.39,6.4,32962,0
+FATE.US,D,20140709,000000,6.68,6.94,6.34,6.4,33892,0
+FATE.US,D,20140710,000000,6.62,6.635,6.39,6.42,30421,0
+FATE.US,D,20140711,000000,6.42,6.51,6.3,6.48,8697,0
+FATE.US,D,20140714,000000,6.41,6.49,6.35,6.47,17963,0
+FATE.US,D,20140715,000000,6.41,6.48,6.4,6.44,224440,0
+FATE.US,D,20140716,000000,6.52,6.84,6.42,6.65,33192,0
+FATE.US,D,20140717,000000,6.72,6.72,6.4,6.44,32860,0
+FATE.US,D,20140718,000000,6.61,6.76,6.3,6.42,6263,0
+FATE.US,D,20140721,000000,6.61,6.67,6.38,6.51,30617,0
+FATE.US,D,20140722,000000,6.59,6.65,6.32,6.47,32306,0
+FATE.US,D,20140723,000000,6.4,6.495,6.0701,6.44,20155,0
+FATE.US,D,20140724,000000,6.55,6.6256,6.31,6.45,15920,0
+FATE.US,D,20140725,000000,6.47,6.48,6.215,6.28,20336,0
+FATE.US,D,20140728,000000,6.28,6.3,6.2365,6.25,3019,0
+FATE.US,D,20140729,000000,6.13,6.4,6.01,6.12,15780,0
+FATE.US,D,20140730,000000,6.13,6.165,6.13,6.14,3480,0
+FATE.US,D,20140731,000000,6.01,6.13,6.01,6.03,1201,0
+FATE.US,D,20140801,000000,6.09,6.13,6.07,6.13,624,0
+FATE.US,D,20140804,000000,6.1,6.31,6.1,6.15,3832,0
+FATE.US,D,20140805,000000,6.1,6.29,6.05,6.05,18061,0
+FATE.US,D,20140806,000000,6.04,6.17,5.9,6.13,22079,0
+FATE.US,D,20140807,000000,6.06,6.06,5.67,5.81,11224,0
+FATE.US,D,20140808,000000,5.86,6.37,5.01,5.8,59179,0
+FATE.US,D,20140811,000000,5.78,5.9475,5.31,5.9475,5584,0
+FATE.US,D,20140812,000000,5.65,6,5.51,6,1968,0
+FATE.US,D,20140813,000000,5.7,5.98,5.3,5.51,66291,0
+FATE.US,D,20140814,000000,5.58,6,5.44,5.59,10478,0
+FATE.US,D,20140815,000000,5.511,5.511,5.5,5.5,504,0
+FATE.US,D,20140818,000000,5.47,5.47,5.4,5.47,1727,0
+FATE.US,D,20140819,000000,5.384,5.384,5.11,5.2,8600,0
+FATE.US,D,20140820,000000,5.24,5.48,5.24,5.3764,6830,0
+FATE.US,D,20140821,000000,5.38,5.43,5.35,5.36,1875,0
+FATE.US,D,20140822,000000,5.2039,5.348,5.16,5.348,3110,0
+FATE.US,D,20140826,000000,5.2,5.22,5.2,5.22,890,0
+FATE.US,D,20140827,000000,5.2,5.29,5.2,5.22,8200,0
+FATE.US,D,20140828,000000,5.25,5.44,5.21,5.25,5049,0
+FATE.US,D,20140829,000000,5.33,5.34,5.26,5.34,2920,0
+FATE.US,D,20140902,000000,5.37,5.37,5.25,5.25,6913,0
+FATE.US,D,20140903,000000,5.39,5.39,5.2,5.24,18460,0
+FATE.US,D,20140904,000000,5.29,5.41,5.24,5.39,1702,0
+FATE.US,D,20140905,000000,5.36,5.36,5.25,5.28,1300,0
+FATE.US,D,20140908,000000,5.25,5.97,5.25,5.63,12998,0
+FATE.US,D,20140909,000000,5.78,5.9,5.65,5.9,14247,0
+FATE.US,D,20140910,000000,5.75,5.75,5.4,5.47,10031,0
+FATE.US,D,20140911,000000,5.47,5.47,5.2,5.2125,10378,0
+FATE.US,D,20140912,000000,5.35,5.5,5.2,5.48,14718,0
+FATE.US,D,20140915,000000,5.3,5.5,5.21,5.34,10769,0
+FATE.US,D,20140916,000000,5.22,5.46,5.22,5.41,4799,0
+FATE.US,D,20140917,000000,5.4,5.43,5.16,5.16,15439,0
+FATE.US,D,20140918,000000,5.12,5.49,5.12,5.23,10956,0
+FATE.US,D,20140919,000000,5.28,5.59,5.2,5.2,46613,0
+FATE.US,D,20140922,000000,5.2,5.279,5.1,5.19,10641,0
+FATE.US,D,20140923,000000,5.12,5.12,5.1,5.11,2157,0
+FATE.US,D,20140924,000000,5.12,5.22,5.1,5.22,3497,0
+FATE.US,D,20140925,000000,5.1,5.26,5.1,5.23,3401,0
+FATE.US,D,20140926,000000,5.1,5.36,5.1,5.36,600,0
+FATE.US,D,20140929,000000,5.12,5.21,5.09,5.2,6411,0
+FATE.US,D,20140930,000000,5.12,5.35,5.1,5.1,6814,0
+FATE.US,D,20141001,000000,5.1,5.32,5.07,5.07,3563,0
+FATE.US,D,20141002,000000,5.08,5.185,5.08,5.08,3142,0
+FATE.US,D,20141003,000000,5.07,5.19,5.07,5.19,600,0
+FATE.US,D,20141006,000000,5.07,5.3,5,5.3,22683,0
+FATE.US,D,20141007,000000,5.27,5.28,5,5.08,60386,0
+FATE.US,D,20141008,000000,5,5.153,5,5.14,890,0
+FATE.US,D,20141009,000000,5.032,5.305,5.032,5.28,7028,0
+FATE.US,D,20141010,000000,5.13,5.31,5.01,5.23,8223,0
+FATE.US,D,20141013,000000,5.03,5.16,5.02,5.05,2063,0
+FATE.US,D,20141014,000000,5.23,5.26,4.63,4.92,27423,0
+FATE.US,D,20141015,000000,4.79,4.96,4.76,4.76,15218,0
+FATE.US,D,20141016,000000,4.71,4.71,4.5,4.6099,6569,0
+FATE.US,D,20141017,000000,4.68,4.68,4.5101,4.53,4078,0
+FATE.US,D,20141020,000000,4.51,4.53,4.4,4.41,2550,0
+FATE.US,D,20141021,000000,4.4,4.64,4.4,4.62,12474,0
+FATE.US,D,20141022,000000,4.71,4.99,4.56,4.73,36630,0
+FATE.US,D,20141023,000000,4.75,4.76,4.17,4.23,46385,0
+FATE.US,D,20141024,000000,4.41,4.62,4.4,4.62,8629,0
+FATE.US,D,20141027,000000,4.63,4.73,4.49,4.7,8176,0
+FATE.US,D,20141028,000000,4.65,4.73,4.595,4.727,5068,0
+FATE.US,D,20141029,000000,4.75,4.8825,4.51,4.72,21054,0
+FATE.US,D,20141030,000000,4.73,4.74,4.73,4.74,400,0
+FATE.US,D,20141031,000000,4.71,4.72,4.545,4.67,1393,0
+FATE.US,D,20141103,000000,4.63,4.63,4.5,4.5,18450,0
+FATE.US,D,20141104,000000,4.6,4.6,4.48,4.48,3846,0
+FATE.US,D,20141105,000000,4.5,4.6,4.5,4.54,6542,0
+FATE.US,D,20141106,000000,4.5,4.53,4.45,4.46,36953,0
+FATE.US,D,20141107,000000,4.475,4.475,3.91,4.05,24383,0
+FATE.US,D,20141110,000000,4.05,4.265,3.91,3.91,32439,0
+FATE.US,D,20141111,000000,3.9,4.09,3.9,3.95,45983,0
+FATE.US,D,20141112,000000,4,4.29,4,4.04,41875,0
+FATE.US,D,20141113,000000,4.22,4.25,4.06,4.1,7932,0
+FATE.US,D,20141114,000000,4.06,4.11,3.95,3.96,21228,0
+FATE.US,D,20141117,000000,3.9077,3.9077,3.53,3.75,38122,0
+FATE.US,D,20141118,000000,3.77,4,3.75,3.99,30953,0
+FATE.US,D,20141119,000000,4,4,3.9,3.9,7816,0
+FATE.US,D,20141120,000000,4,4,3.85,3.85,6414,0
+FATE.US,D,20141121,000000,3.99,4.23,3.85,4.23,38413,0
+FATE.US,D,20141124,000000,4,4.28,3.8,3.99,21286,0
+FATE.US,D,20141125,000000,4.09,4.09,3.67,3.76,28606,0
+FATE.US,D,20141126,000000,3.75,3.93,3.75,3.89,13020,0
+FATE.US,D,20141128,000000,3.87,3.87,3.75,3.75,6379,0
+FATE.US,D,20141201,000000,3.7501,3.9599,3.7501,3.88,9550,0
+FATE.US,D,20141202,000000,3.7701,3.99,3.7701,3.87,19730,0
+FATE.US,D,20141203,000000,3.75,3.8799,3.75,3.75,8382,0
+FATE.US,D,20141204,000000,3.89,3.9,3.67,3.67,7355,0
+FATE.US,D,20141205,000000,3.67,3.74,3.66,3.68,11939,0
+FATE.US,D,20141208,000000,3.8,3.8,3.65,3.67,37204,0
+FATE.US,D,20141209,000000,3.72,3.96,3.52,3.96,22912,0
+FATE.US,D,20141210,000000,3.72,3.9999,3.72,3.93,12731,0
+FATE.US,D,20141211,000000,3.98,3.98,3.61,3.68,17759,0
+FATE.US,D,20141212,000000,3.71,3.7144,3.5,3.6899,10749,0
+FATE.US,D,20141215,000000,3.62,3.66,3.56,3.59,20738,0
+FATE.US,D,20141216,000000,3.5101,3.686,3.51,3.669,10527,0
+FATE.US,D,20141217,000000,3.7399,3.7399,3.5,3.58,12257,0
+FATE.US,D,20141218,000000,3.73,3.75,3.5,3.7,29302,0
+FATE.US,D,20141219,000000,3.75,5.9,3.65,5.27,345510,0
+FATE.US,D,20141222,000000,5.27,5.559,4.04,5.01,76998,0
+FATE.US,D,20141223,000000,4.95,4.95,4.5,4.67,18464,0
+FATE.US,D,20141224,000000,4.9999,4.9999,4.73,4.902,3920,0
+FATE.US,D,20141226,000000,4.99,5.61,4.981,5.6,22669,0
+FATE.US,D,20141229,000000,5.44,5.65,5.2,5.47,21100,0
+FATE.US,D,20141230,000000,5.4,5.73,5.4,5.65,36653,0
+FATE.US,D,20141231,000000,5.46,5.64,4.76,5.03,177992,0
+FATE.US,D,20150102,000000,4.6,5.18,4.6,5.14,73628,0
+FATE.US,D,20150105,000000,5.14,5.47,4.82,4.835,39153,0
+FATE.US,D,20150106,000000,5.05,5.2263,4.65,4.85,17009,0
+FATE.US,D,20150107,000000,4.77,5,4.77,4.91,49735,0
+FATE.US,D,20150108,000000,5.07,5.07,4.86,4.878,34120,0
+FATE.US,D,20150109,000000,4.8,5.2,4.58,4.99,39963,0
+FATE.US,D,20150112,000000,4.96,5.18,4.95,4.95,44531,0
+FATE.US,D,20150113,000000,4.96,5.07,4.741,4.82,16040,0
+FATE.US,D,20150114,000000,5.19,5.19,4.68,5.09,29138,0
+FATE.US,D,20150115,000000,5.01,5.04,4.82,4.9,18238,0
+FATE.US,D,20150116,000000,4.89,4.99,4.81,4.92,6622,0
+FATE.US,D,20150120,000000,4.8101,5,4.81,4.81,22050,0
+FATE.US,D,20150121,000000,4.83,4.9199,4.81,4.8325,5815,0
+FATE.US,D,20150122,000000,4.84,4.89,4.75,4.8,2800,0
+FATE.US,D,20150123,000000,5,5,4.8,4.85,1700,0
+FATE.US,D,20150126,000000,4.91,5,4.86,4.89,25720,0
+FATE.US,D,20150127,000000,4.95,4.95,4.81,4.9,9982,0
+FATE.US,D,20150128,000000,4.92,4.98,4.9,4.91,13417,0
+FATE.US,D,20150129,000000,5.1,5.1001,4.8741,5.1,96467,0
+FATE.US,D,20150130,000000,5.1,5.1,4.85,5.1,45661,0
+FATE.US,D,20150202,000000,5.11,5.2,4.9,5.2,103117,0
+FATE.US,D,20150203,000000,5.2,5.2,4.915,5,42544,0
+FATE.US,D,20150204,000000,5.09,5.09,4.54,4.76,10679,0
+FATE.US,D,20150205,000000,4.67,5,4.55,5,15395,0
+FATE.US,D,20150206,000000,5.15,5.15,4.7,5,22378,0
+FATE.US,D,20150209,000000,5.07,5.15,4.8,5.035,23776,0
+FATE.US,D,20150210,000000,5.15,5.15,4.72,4.8,4572,0
+FATE.US,D,20150211,000000,5,5.1,4.93,5,3710,0
+FATE.US,D,20150212,000000,5.02,5.17,4.81,5.07,41616,0
+FATE.US,D,20150213,000000,5.04,5.29,4.83,5,13777,0
+FATE.US,D,20150217,000000,5.1,5.3997,4.94,5.02,34695,0
+FATE.US,D,20150218,000000,5.04,5.16,4.95,5.02,45326,0
+FATE.US,D,20150219,000000,5.09,5.16,5,5.01,25121,0
+FATE.US,D,20150220,000000,5.15,5.15,4.9844,5,10251,0
+FATE.US,D,20150223,000000,5.11,5.18,4.6237,4.93,9533,0
+FATE.US,D,20150224,000000,5,5,4.61,4.87,19469,0
+FATE.US,D,20150225,000000,4.88,5.16,4.65,4.91,120924,0
+FATE.US,D,20150226,000000,4.95,5.04,4.81,4.85,14039,0
+FATE.US,D,20150227,000000,5.09,5.09,4.68,4.98,7600,0
+FATE.US,D,20150302,000000,5,5,4.83,4.97,9000,0
+FATE.US,D,20150303,000000,5.01,5.01,4.93,5,9000,0
+FATE.US,D,20150304,000000,4.73,5.05,4.63,5,13500,0
+FATE.US,D,20150305,000000,4.98,5.5,4.92,5.08,54600,0
+FATE.US,D,20150306,000000,5.16,5.38,5.05,5.07,26200,0
+FATE.US,D,20150309,000000,5.22,5.22,4.74,4.84,18000,0
+FATE.US,D,20150310,000000,4.97,4.97,4.86,4.87,4600,0
+FATE.US,D,20150311,000000,4.93,5,4.86,4.86,11800,0
+FATE.US,D,20150312,000000,4.94,5.26,4.94,5.08,28100,0
+FATE.US,D,20150313,000000,5.2,5.21,4.77,5.05,58300,0
+FATE.US,D,20150316,000000,5.11,5.11,4.86,4.97,16900,0
+FATE.US,D,20150317,000000,4.77,5,4.77,5,900,0
+FATE.US,D,20150318,000000,4.88,5,4.8,4.99,20800,0
+FATE.US,D,20150319,000000,4.99,5,4.91,4.92,5400,0
+FATE.US,D,20150320,000000,4.92,5,4.92,4.94,10900,0
+FATE.US,D,20150323,000000,4.93,5.12,4.93,5.12,28200,0
+FATE.US,D,20150324,000000,5,5.05,4.96,5,25900,0
+FATE.US,D,20150325,000000,5.1,5.1,4.89,4.95,17700,0
+FATE.US,D,20150326,000000,4.82,4.93,4.7,4.87,21400,0
+FATE.US,D,20150327,000000,4.94,5.06,4.75,4.91,24200,0
+FATE.US,D,20150330,000000,5,5.01,4.8,4.99,62900,0
+FATE.US,D,20150331,000000,4.8,4.98,4.76,4.89,16800,0
+FATE.US,D,20150401,000000,4.93,4.93,4.75,4.81,100400,0
+FATE.US,D,20150402,000000,4.76,5.07,4.76,5.03,109600,0
+FATE.US,D,20150406,000000,5.08,5.17,4.83,5.03,74500,0
+FATE.US,D,20150407,000000,5.19,5.2,5,5.125,49818,0
+FATE.US,D,20150408,000000,5.17,5.39,5,5.03,70200,0
+FATE.US,D,20150409,000000,5.26,5.26,5,5.11,106032,0
+FATE.US,D,20150410,000000,5.05,5.22,5.02,5.22,36000,0
+FATE.US,D,20150413,000000,5.12,5.36,5.06,5.15,59400,0
+FATE.US,D,20150414,000000,5.89,5.89,5.03,5.13,18700,0
+FATE.US,D,20150415,000000,5.1,5.17,5.08,5.15,32734,0
+FATE.US,D,20150416,000000,5.19,5.6,5.19,5.41,61479,0
+FATE.US,D,20150417,000000,5.72,6,5.41,5.96,43100,0
+FATE.US,D,20150420,000000,5.97,6.87,5.81,6.7,107027,0
+FATE.US,D,20150421,000000,6.77,7.69,6.2101,6.39,136177,0
+FATE.US,D,20150422,000000,6.3918,6.6264,6.23,6.29,24212,0
+FATE.US,D,20150423,000000,6.22,6.22,5.58,6.15,50800,0
+FATE.US,D,20150424,000000,6.05,6.06,5.88,5.91,10600,0
+FATE.US,D,20150427,000000,5.92,6.06,5.47,5.47,23700,0
+FATE.US,D,20150428,000000,5.55,5.58,5.41,5.43,24700,0
+FATE.US,D,20150429,000000,5.41,5.51,5.25,5.35,21800,0
+FATE.US,D,20150430,000000,5.29,5.29,4.87,4.88,57700,0
+FATE.US,D,20150501,000000,4.92,5.17,4.66,4.79,47300,0
+FATE.US,D,20150504,000000,4.79,4.8,4.5,4.58,23500,0
+FATE.US,D,20150505,000000,4.63,5,4.46,4.96,61000,0
+FATE.US,D,20150506,000000,8.72,8.78,6.03,7.24,2789239,0
+FATE.US,D,20150507,000000,6.76,7.41,6.62,7.19,571338,0
+FATE.US,D,20150508,000000,6.87,7.83,6.87,7.22,213000,0
+FATE.US,D,20150511,000000,7.4,7.5,7.1,7.36,108300,0
+FATE.US,D,20150512,000000,7.29,7.35,6.99,7.34,173031,0
+FATE.US,D,20150513,000000,7.37,7.7,6.87,7.08,182300,0
+FATE.US,D,20150514,000000,7.01,7.2,6.8,6.92,61700,0
+FATE.US,D,20150515,000000,7,7.12,6.8,6.8,87486,0
+FATE.US,D,20150518,000000,6.83,6.99,6.785,6.81,65116,0
+FATE.US,D,20150519,000000,6.51,6.74,6.31,6.43,103900,0
+FATE.US,D,20150520,000000,6.5,6.63,6.1,6.14,112500,0
+FATE.US,D,20150521,000000,6.19,6.24,5.6,5.9,665200,0
+FATE.US,D,20150522,000000,5.9,6.29,5.75,6.19,91900,0
+FATE.US,D,20150526,000000,6.1,6.21,5.98,6.14,94974,0
+FATE.US,D,20150527,000000,6.08,6.25,5.9,6.13,89700,0
+FATE.US,D,20150528,000000,5.98,6.29,5.5847,6.25,77523,0
+FATE.US,D,20150529,000000,6.2,6.69,5.89,6.26,177300,0
+FATE.US,D,20150601,000000,6.42,6.42,5.9,6.01,144200,0
+FATE.US,D,20150602,000000,6,6.05,5.74,5.98,72881,0
+FATE.US,D,20150603,000000,5.95,6.23,5.91,6.23,31700,0
+FATE.US,D,20150604,000000,6.17,6.25,6.01,6.17,46900,0
+FATE.US,D,20150605,000000,6.15,6.34,6,6.3,123400,0
+FATE.US,D,20150608,000000,6.3,6.35,6.01,6.19,87800,0
+FATE.US,D,20150609,000000,6.24,6.24,5.89,6.16,77874,0
+FATE.US,D,20150610,000000,6.18,6.2,5.8401,6,100507,0
+FATE.US,D,20150611,000000,6.035,6.13,5.905,6,64737,0
+FATE.US,D,20150612,000000,6,6.09,5.95,6.09,124200,0
+FATE.US,D,20150615,000000,6.18,6.18,5.91,6.05,68500,0
+FATE.US,D,20150616,000000,6.01,6.2,5.8,5.8,98600,0
+FATE.US,D,20150617,000000,5.8,6.04,5.55,6.02,83700,0
+FATE.US,D,20150618,000000,6.06,6.13,5.78,5.85,37300,0
+FATE.US,D,20150619,000000,6,6,5.53,6,125500,0
+FATE.US,D,20150622,000000,6,6.23,5.96,6.09,129200,0
+FATE.US,D,20150623,000000,6.15,6.71,5.99,6.25,156168,0
+FATE.US,D,20150624,000000,6.37,6.58,6.18,6.3,78300,0
+FATE.US,D,20150625,000000,6.31,6.32,5.97,6.13,44500,0
+FATE.US,D,20150626,000000,6.11,6.34,5.73,6.3,199000,0
+FATE.US,D,20150629,000000,5.29,6.2,5.22,6.07,334100,0
+FATE.US,D,20150630,000000,6.15,6.76,6.15,6.47,303479,0
+FATE.US,D,20150701,000000,6.55,7.06,6.37,6.69,274200,0
+FATE.US,D,20150702,000000,6.71,6.92,6.58,6.86,48300,0
+FATE.US,D,20150706,000000,6.78,6.96,6.5,6.88,125100,0
+FATE.US,D,20150707,000000,6.92,7.9,6.88,7.53,324500,0
+FATE.US,D,20150708,000000,7.46,7.61,7.14,7.19,142500,0
+FATE.US,D,20150709,000000,7.24,7.41,7.08,7.25,91800,0
+FATE.US,D,20150710,000000,7.36,7.42,7.13,7.25,189200,0
+FATE.US,D,20150713,000000,7.53,8.37,7.35,7.93,226700,0
+FATE.US,D,20150714,000000,8.03,8.18,7.68,7.69,175114,0
+FATE.US,D,20150715,000000,7.72,8.1,7.02,7.41,221604,0
+FATE.US,D,20150716,000000,7.42,7.43,7.05,7.4,160700,0
+FATE.US,D,20150717,000000,7.36,7.47,7.24,7.39,103800,0
+FATE.US,D,20150720,000000,7.4,7.41,6.9,7.08,188200,0
+FATE.US,D,20150721,000000,7.09,7.73,7.08,7.6,114300,0
+FATE.US,D,20150722,000000,7.55,7.87,7.41,7.58,91100,0
+FATE.US,D,20150723,000000,7.59,7.95,7.05,7.45,132200,0
+FATE.US,D,20150724,000000,7.37,7.78,7.1,7.18,136500,0
+FATE.US,D,20150727,000000,7.2,7.77,6.77,7.43,187200,0
+FATE.US,D,20150728,000000,7.71,7.71,7.03,7.17,179100,0
+FATE.US,D,20150729,000000,7.18,7.33,6.91,7.12,63600,0
+FATE.US,D,20150730,000000,7.08,7.24,6.88,7.07,54400,0
+FATE.US,D,20150731,000000,7.2,7.49,7.02,7.06,56600,0
+FATE.US,D,20150803,000000,7.06,7.4599,6.7101,6.9,129448,0
+FATE.US,D,20150804,000000,6.94,7.22,6.61,7.19,83700,0
+FATE.US,D,20150805,000000,7.22,7.26,6.75,6.87,69800,0
+FATE.US,D,20150806,000000,6.91,7.39,6.82,6.82,145175,0
+FATE.US,D,20150807,000000,6.8,7.17,6.74,7.16,125300,0
+FATE.US,D,20150810,000000,7.16,7.44,7.01,7.21,41000,0
+FATE.US,D,20150811,000000,7.19,7.43,6.82,7.09,158603,0
+FATE.US,D,20150812,000000,7.02,7.46,6.85,7.36,67300,0
+FATE.US,D,20150813,000000,7.43,7.84,7.29,7.47,78700,0
+FATE.US,D,20150814,000000,7.5,7.61,7.38,7.46,40900,0
+FATE.US,D,20150817,000000,7.46,7.74,7.35,7.68,30400,0
+FATE.US,D,20150818,000000,7.75,8.05,7.69,7.75,100700,0
+FATE.US,D,20150819,000000,7.56,7.65,6.82,6.91,109000,0
+FATE.US,D,20150820,000000,6.88,6.88,5.7,5.82,231600,0
+FATE.US,D,20150821,000000,5.69,6.46,5.69,6.24,125700,0
+FATE.US,D,20150824,000000,5.53,6.35,5,5.9,136134,0
+FATE.US,D,20150825,000000,6.15,6.22,5.89,6.13,65700,0
+FATE.US,D,20150826,000000,6.19,6.65,6.1,6.61,70500,0
+FATE.US,D,20150827,000000,6.71,6.83,6.55,6.67,52700,0
+FATE.US,D,20150828,000000,6.65,7.29,6.65,7.21,41600,0
+FATE.US,D,20150831,000000,7.27,7.27,6.45,6.53,53000,0
+FATE.US,D,20150901,000000,6.4,6.65,6.14,6.21,43800,0
+FATE.US,D,20150902,000000,6.28,6.33,6.03,6.23,33500,0
+FATE.US,D,20150903,000000,6.27,6.3,5.87,5.87,15300,0
+FATE.US,D,20150904,000000,5.98,6.09,5.92,6.05,11700,0
+FATE.US,D,20150908,000000,6.16,6.38,6.16,6.32,29500,0
+FATE.US,D,20150909,000000,6.44,6.44,5.75,5.83,52700,0
+FATE.US,D,20150910,000000,5.83,6.09,5.81,6,33839,0
+FATE.US,D,20150911,000000,5.98,6.65,5.8,6.36,32100,0
+FATE.US,D,20150914,000000,6.36,6.38,5.8,6.32,48500,0
+FATE.US,D,20150915,000000,6.44,6.51,6.13,6.49,27200,0
+FATE.US,D,20150916,000000,6.55,6.73,6.29,6.63,47400,0
+FATE.US,D,20150917,000000,6.52,7.19,6.52,7.07,87753,0
+FATE.US,D,20150918,000000,6.96,7.18,6.77,6.93,47300,0
+FATE.US,D,20150921,000000,7.07,7.07,6.71,6.9,56400,0
+FATE.US,D,20150922,000000,6.81,7.13,6.71,6.91,82100,0
+FATE.US,D,20150923,000000,6.95,7.14,6.91,7.03,28600,0
+FATE.US,D,20150924,000000,7,7,6.48,6.85,40327,0
+FATE.US,D,20150925,000000,6.92,6.92,6.2,6.29,73500,0
+FATE.US,D,20150928,000000,6.05,6.05,5.5,5.52,125244,0
+FATE.US,D,20150929,000000,5.5,5.5,4.67,4.81,115200,0
+FATE.US,D,20150930,000000,5,5.41,4.61,5.33,56100,0
+FATE.US,D,20151001,000000,5.18,5.84,5.03,5.69,82100,0
+FATE.US,D,20151002,000000,5.63,5.86,5.53,5.66,36500,0
+FATE.US,D,20151005,000000,5.71,6,5.14,5.8,158484,0
+FATE.US,D,20151006,000000,6,6.71,5.27,5.49,153600,0
+FATE.US,D,20151007,000000,5.59,6,5.34,5.73,137600,0
+FATE.US,D,20151008,000000,5.74,6,5.13,5.5,60100,0
+FATE.US,D,20151009,000000,5.49,5.83,5.49,5.67,51400,0
+FATE.US,D,20151012,000000,5.5,5.7088,5.05,5.14,97449,0
+FATE.US,D,20151013,000000,5.15,5.18,4.74,4.78,78400,0
+FATE.US,D,20151014,000000,4.9,5,4.27,4.31,121700,0
+FATE.US,D,20151015,000000,4.37,4.95,4.3,4.89,92300,0
+FATE.US,D,20151016,000000,4.87,4.87,4.55,4.68,151100,0
+FATE.US,D,20151019,000000,4.7,4.7,4.3,4.35,88000,0
+FATE.US,D,20151020,000000,4.44,4.44,3.75,3.9,138746,0
+FATE.US,D,20151021,000000,3.87,3.87,3.34,3.46,228600,0
+FATE.US,D,20151022,000000,3.56,3.78,3.12,3.27,229600,0
+FATE.US,D,20151023,000000,3.37,3.89,3.15,3.73,180300,0
+FATE.US,D,20151026,000000,3.67,3.82,3.44,3.54,128300,0
+FATE.US,D,20151027,000000,3.65,3.79,3.45,3.57,128500,0
+FATE.US,D,20151028,000000,3.68,4.56,3.64,4.31,301800,0
+FATE.US,D,20151029,000000,4.4,4.9,4.3,4.46,189200,0
+FATE.US,D,20151030,000000,4.51,4.63,4.3,4.4,63700,0
+FATE.US,D,20151102,000000,4.45,4.71,4.4001,4.65,136049,0
+FATE.US,D,20151103,000000,4.62,4.84,4.44,4.52,278400,0
+FATE.US,D,20151104,000000,4.8,4.8,4.54,4.77,165260,0
+FATE.US,D,20151105,000000,4.63,5.02,4.63,4.92,205300,0
+FATE.US,D,20151106,000000,4.92,4.99,4.75,4.8,95700,0
+FATE.US,D,20151109,000000,4.97,4.97,4.78,4.86,133655,0
+FATE.US,D,20151110,000000,4.84,4.86,4.52,4.66,81200,0
+FATE.US,D,20151111,000000,4.59,4.68,4.34,4.36,113300,0
+FATE.US,D,20151112,000000,4.39,4.47,4.1,4.15,170700,0
+FATE.US,D,20151113,000000,4.11,4.41,4.07,4.11,124800,0
+FATE.US,D,20151116,000000,4.12,4.28,4.01,4.14,72200,0
+FATE.US,D,20151117,000000,4.22,4.62,4.05,4.36,330100,0
+FATE.US,D,20151118,000000,4.5,4.76,4.36,4.39,168700,0
+FATE.US,D,20151119,000000,4.41,4.41,4.1,4.19,214200,0
+FATE.US,D,20151120,000000,4.22,4.3,3.78,3.78,183700,0
+FATE.US,D,20151123,000000,3.99,4.23,3.8,4.12,120100,0
+FATE.US,D,20151124,000000,4.18,4.18,3.9,4.13,154300,0
+FATE.US,D,20151125,000000,4.08,4.15,3.97,4.12,130400,0
+FATE.US,D,20151127,000000,4.08,4.37,4.02,4.22,40800,0
+FATE.US,D,20151130,000000,4.24,4.35,4.1,4.19,92300,0
+FATE.US,D,20151201,000000,4.21,4.235,4.1,4.18,80729,0
+FATE.US,D,20151202,000000,4.15,4.22,4.06,4.1,51510,0
+FATE.US,D,20151203,000000,4.11,4.2,3.96,4.09,96699,0
+FATE.US,D,20151204,000000,4.54,4.67,4.05,4.07,108400,0
+FATE.US,D,20151207,000000,3.95,4.05,3.34,3.49,618200,0
+FATE.US,D,20151208,000000,3.5,3.5699,3.37,3.395,206065,0
+FATE.US,D,20151209,000000,3.36,3.49,3.15,3.34,240900,0
+FATE.US,D,20151210,000000,3.32,3.44,3.24,3.38,131700,0
+FATE.US,D,20151211,000000,3.34,3.88,3.33,3.79,243100,0
+FATE.US,D,20151214,000000,3.82,3.82,3.4001,3.55,103502,0
+FATE.US,D,20151215,000000,3.59,3.61,3.41,3.48,177800,0
+FATE.US,D,20151216,000000,3.48,3.65,3.3,3.5,196300,0
+FATE.US,D,20151217,000000,3.55,3.57,3.42,3.55,35500,0
+FATE.US,D,20151218,000000,3.61,3.7,3.54,3.55,63400,0
+FATE.US,D,20151221,000000,3.56,3.6,3.44,3.47,93200,0
+FATE.US,D,20151222,000000,3.44,3.61,3.35,3.53,188715,0
+FATE.US,D,20151223,000000,3.56,3.69,3.47,3.61,129700,0
+FATE.US,D,20151224,000000,3.6,3.63,3.54,3.57,15447,0
+FATE.US,D,20151228,000000,3.51,3.65,3.49,3.49,22896,0
+FATE.US,D,20151229,000000,3.49,3.53,3.28,3.37,123031,0
+FATE.US,D,20151230,000000,3.3,3.41,3.3,3.35,43274,0
+FATE.US,D,20151231,000000,3.36,3.38,3.3,3.37,55280,0
+FATE.US,D,20160104,000000,3.35,3.535,3.15,3.29,84355,0
+FATE.US,D,20160105,000000,3.29,3.35,3.15,3.31,71490,0
+FATE.US,D,20160106,000000,3.23,3.33,3.19,3.23,77537,0
+FATE.US,D,20160107,000000,3.16,3.23,2.82,2.85,129928,0
+FATE.US,D,20160108,000000,2.86,2.97,2.82,2.9,131539,0
+FATE.US,D,20160111,000000,2.96,2.96,2.675,2.79,124222,0
+FATE.US,D,20160112,000000,2.89,2.92,2.65,2.7,63472,0
+FATE.US,D,20160113,000000,2.72,2.75,2.59,2.63,92996,0
+FATE.US,D,20160114,000000,2.67,2.73,2.49,2.67,124433,0
+FATE.US,D,20160115,000000,2.57,2.7699,2.34,2.55,83464,0
+FATE.US,D,20160119,000000,2.65,2.66,2.35,2.44,58100,0
+FATE.US,D,20160120,000000,2.38,2.732,2.19,2.565,90563,0
+FATE.US,D,20160121,000000,2.58,2.58,2.28,2.37,99304,0
+FATE.US,D,20160122,000000,2.46,2.6,2.4,2.55,78088,0
+FATE.US,D,20160125,000000,2.55,2.57,2.41,2.46,46915,0
+FATE.US,D,20160126,000000,2.45,2.51,2.29,2.48,47436,0
+FATE.US,D,20160127,000000,2.92,3.08,2.14,2.19,2896699,0
+FATE.US,D,20160128,000000,2.25,2.32,2.05,2.2,365577,0
+FATE.US,D,20160129,000000,2.11,2.28,2.09,2.155,811964,0
+FATE.US,D,20160201,000000,2.15,2.25,2,2.22,130593,0
+FATE.US,D,20160202,000000,2.18,2.21,2.01,2.05,123939,0
+FATE.US,D,20160203,000000,2.06,2.0852,1.7,1.75,713990,0
+FATE.US,D,20160204,000000,1.73,2.01,1.73,1.9,246365,0
+FATE.US,D,20160205,000000,1.87,1.97,1.81,1.9,86492,0
+FATE.US,D,20160208,000000,1.86,1.88,1.67,1.68,120853,0
+FATE.US,D,20160209,000000,1.71,1.85,1.65,1.8,109446,0
+FATE.US,D,20160210,000000,1.79,1.92,1.75,1.77,92317,0
+FATE.US,D,20160211,000000,1.71,1.9,1.66,1.69,150868,0
+FATE.US,D,20160212,000000,1.75,1.8,1.67,1.69,120519,0
+FATE.US,D,20160216,000000,1.77,1.79,1.55,1.57,950611,0
+FATE.US,D,20160217,000000,1.59,1.65,1.46,1.57,1709176,0
+FATE.US,D,20160218,000000,1.6,1.87,1.54,1.56,963784,0
+FATE.US,D,20160219,000000,1.57,1.64,1.46,1.55,315415,0
+FATE.US,D,20160222,000000,1.6,1.7,1.53,1.67,303069,0
+FATE.US,D,20160223,000000,1.67,1.67,1.57,1.62,120135,0
+FATE.US,D,20160224,000000,1.6,1.6,1.48,1.51,267316,0
+FATE.US,D,20160225,000000,1.54,1.7097,1.5,1.69,940168,0
+FATE.US,D,20160226,000000,1.73,1.84,1.615,1.83,570303,0
+FATE.US,D,20160229,000000,1.86,1.86,1.6,1.68,444244,0
+FATE.US,D,20160301,000000,1.84,1.84,1.55,1.69,279909,0
+FATE.US,D,20160302,000000,1.71,1.7499,1.6201,1.7,179246,0
+FATE.US,D,20160303,000000,1.73,1.85,1.7001,1.83,299111,0
+FATE.US,D,20160304,000000,1.88,2.23,1.88,1.97,1308943,0
+FATE.US,D,20160307,000000,1.99,2.178,1.95,2.14,356484,0
+FATE.US,D,20160308,000000,2.04,2.11,1.9,1.95,230634,0
+FATE.US,D,20160309,000000,1.99,2.0086,1.86,1.92,95035,0
+FATE.US,D,20160310,000000,1.91,1.93,1.77,1.84,142392,0
+FATE.US,D,20160311,000000,1.88,1.88,1.75,1.82,137359,0
+FATE.US,D,20160314,000000,1.83,1.884,1.76,1.81,89172,0
+FATE.US,D,20160315,000000,1.81,1.81,1.7,1.73,174610,0
+FATE.US,D,20160316,000000,1.75,1.7846,1.7,1.72,114747,0
+FATE.US,D,20160317,000000,1.74,1.8,1.65,1.74,99731,0
+FATE.US,D,20160318,000000,1.76,1.84,1.706,1.83,108804,0
+FATE.US,D,20160321,000000,1.87,1.92,1.8,1.88,185254,0
+FATE.US,D,20160322,000000,1.87,2.15,1.87,1.99,253662,0
+FATE.US,D,20160323,000000,1.96,2.09,1.77,1.8,195091,0
+FATE.US,D,20160324,000000,1.8,1.9599,1.75,1.88,108531,0
+FATE.US,D,20160328,000000,1.87,1.93,1.81,1.85,120354,0
+FATE.US,D,20160329,000000,1.85,1.8857,1.76,1.82,98612,0
+FATE.US,D,20160330,000000,1.84,1.9,1.72,1.7899,77191,0
+FATE.US,D,20160331,000000,1.78,1.9,1.7376,1.8,148413,0
+FATE.US,D,20160401,000000,1.8,2,1.7999,1.95,202929,0
+FATE.US,D,20160404,000000,1.98,2.15,1.9,1.94,208452,0
+FATE.US,D,20160405,000000,1.92,1.99,1.8701,1.955,69932,0
+FATE.US,D,20160406,000000,1.97,2.1,1.9542,2.04,167876,0
+FATE.US,D,20160407,000000,2.05,2.09,2,2.01,78873,0
+FATE.US,D,20160408,000000,2.02,2.29,1.96,2.14,858170,0
+FATE.US,D,20160411,000000,2.2,2.3695,2.08,2.24,378730,0
+FATE.US,D,20160412,000000,2.3,2.3173,2.1,2.12,276334,0
+FATE.US,D,20160413,000000,2.18,2.27,2.12,2.23,250541,0
+FATE.US,D,20160414,000000,2.25,2.29,2.12,2.22,132223,0
+FATE.US,D,20160415,000000,2.2,2.22,2.1,2.18,213248,0
+FATE.US,D,20160418,000000,2.18,2.21,2.08,2.16,173638,0
+FATE.US,D,20160419,000000,2.2,2.2,2.03,2.08,135936,0
+FATE.US,D,20160420,000000,2.1,2.23,2.1,2.23,171814,0
+FATE.US,D,20160421,000000,2.23,2.2301,2.15,2.19,69284,0
+FATE.US,D,20160422,000000,2.21,2.24,1.99,2.06,567946,0
+FATE.US,D,20160425,000000,2.04,2.04,1.93,1.98,182217,0
+FATE.US,D,20160426,000000,1.97,2.02,1.84,1.94,286614,0
+FATE.US,D,20160427,000000,1.9,1.97,1.88,1.93,86794,0
+FATE.US,D,20160428,000000,1.94,2.02,1.863,1.96,162359,0
+FATE.US,D,20160429,000000,1.95,2,1.82,1.9,138683,0
+FATE.US,D,20160502,000000,1.92,1.92,1.81,1.87,162204,0
+FATE.US,D,20160503,000000,1.81,1.86,1.76,1.81,250957,0
+FATE.US,D,20160504,000000,1.81,1.87,1.68,1.74,203831,0
+FATE.US,D,20160505,000000,1.74,1.7699,1.63,1.69,101801,0
+FATE.US,D,20160506,000000,1.67,1.76,1.63,1.71,100983,0
+FATE.US,D,20160509,000000,1.74,1.75,1.66,1.73,67260,0
+FATE.US,D,20160510,000000,1.6,1.73,1.6,1.72,44795,0
+FATE.US,D,20160511,000000,1.72,1.75,1.65,1.69,36087,0
+FATE.US,D,20160512,000000,1.7,1.73,1.57,1.58,205181,0
+FATE.US,D,20160513,000000,1.58,1.62,1.55,1.59,102406,0
+FATE.US,D,20160516,000000,1.59,1.59,1.52,1.54,106428,0
+FATE.US,D,20160517,000000,1.54,1.55,1.5,1.52,102303,0
+FATE.US,D,20160518,000000,1.52,1.61,1.5,1.52,136317,0
+FATE.US,D,20160519,000000,1.52,1.6399,1.49,1.4918,95068,0
+FATE.US,D,20160520,000000,1.53,1.57,1.48,1.51,128322,0
+FATE.US,D,20160523,000000,1.51,1.665,1.51,1.57,166294,0
+FATE.US,D,20160524,000000,1.6,1.64,1.58,1.61,72841,0
+FATE.US,D,20160525,000000,1.62,1.67,1.57,1.59,113013,0
+FATE.US,D,20160526,000000,1.59,1.69,1.56,1.57,93293,0
+FATE.US,D,20160527,000000,1.57,1.63,1.52,1.56,113988,0
+FATE.US,D,20160531,000000,1.59,1.59,1.51,1.53,128998,0
+FATE.US,D,20160601,000000,1.54,1.555,1.47,1.52,302920,0
+FATE.US,D,20160602,000000,1.52,1.65,1.52,1.6,251678,0
+FATE.US,D,20160603,000000,1.57,1.64,1.54,1.62,255419,0
+FATE.US,D,20160606,000000,1.64,1.68,1.55,1.65,247996,0
+FATE.US,D,20160607,000000,1.65,1.87,1.6101,1.86,244885,0
+FATE.US,D,20160608,000000,1.86,1.86,1.78,1.81,93378,0
+FATE.US,D,20160609,000000,1.79,1.81,1.69,1.7,100971,0
+FATE.US,D,20160610,000000,1.66,1.73,1.59,1.65,79631,0
+FATE.US,D,20160613,000000,1.75,1.83,1.68,1.78,156359,0
+FATE.US,D,20160614,000000,1.78,1.7899,1.68,1.74,193154,0
+FATE.US,D,20160615,000000,1.7477,1.83,1.74,1.79,94206,0
+FATE.US,D,20160616,000000,1.77,1.8199,1.67,1.76,173493,0
+FATE.US,D,20160617,000000,1.78,1.7999,1.68,1.68,69250,0
+FATE.US,D,20160620,000000,1.9,2.34,1.83,2,4478860,0
+FATE.US,D,20160621,000000,2.1,2.1,1.78,1.89,1023007,0
+FATE.US,D,20160622,000000,1.89,1.8999,1.8,1.82,226858,0
+FATE.US,D,20160623,000000,1.86,1.89,1.77,1.83,260419,0
+FATE.US,D,20160624,000000,1.75,1.89,1.75,1.89,328700,0
+FATE.US,D,20160627,000000,1.9,1.91,1.66,1.73,241510,0
+FATE.US,D,20160628,000000,1.75,1.7799,1.65,1.73,142714,0
+FATE.US,D,20160629,000000,1.76,1.76,1.65,1.68,171718,0
+FATE.US,D,20160630,000000,1.71,1.75,1.68,1.7,249009,0
+FATE.US,D,20160701,000000,1.71,1.917,1.7,1.83,515393,0
+FATE.US,D,20160705,000000,1.81,1.8846,1.7,1.79,253890,0
+FATE.US,D,20160706,000000,1.77,1.8,1.72,1.78,158312,0
+FATE.US,D,20160707,000000,1.79,1.808,1.72,1.78,44360,0
+FATE.US,D,20160708,000000,1.8,1.8,1.71,1.77,124810,0
+FATE.US,D,20160711,000000,1.77,1.7997,1.73,1.74,100873,0
+FATE.US,D,20160712,000000,1.77,1.8,1.73,1.74,92637,0
+FATE.US,D,20160713,000000,1.74,1.763,1.7,1.7301,100842,0
+FATE.US,D,20160714,000000,1.75,1.77,1.7,1.76,113296,0
+FATE.US,D,20160715,000000,1.74,1.92,1.7007,1.79,178049,0
+FATE.US,D,20160718,000000,1.65,1.77,1.64,1.72,193620,0
+FATE.US,D,20160719,000000,1.71,1.7599,1.66,1.67,121779,0
+FATE.US,D,20160720,000000,1.69,1.72,1.55,1.69,277737,0
+FATE.US,D,20160721,000000,1.67,1.74,1.65,1.665,94574,0
+FATE.US,D,20160722,000000,1.75,1.75,1.62,1.7,107965,0
+FATE.US,D,20160725,000000,1.72,1.75,1.65,1.68,96909,0
+FATE.US,D,20160726,000000,1.7,1.75,1.67,1.73,88060,0
+FATE.US,D,20160727,000000,1.75,1.92,1.73,1.87,232630,0
+FATE.US,D,20160728,000000,2,2.49,1.9,1.98,3038678,0
+FATE.US,D,20160729,000000,1.99,2.12,1.92,2.07,513733,0
+FATE.US,D,20160801,000000,2.1,2.16,1.96,1.99,201685,0
+FATE.US,D,20160802,000000,1.99,2.06,1.9,2.05,136099,0
+FATE.US,D,20160803,000000,2.05,2.14,2,2.06,204088,0
+FATE.US,D,20160804,000000,2.08,2.09,2.04,2.08,133187,0
+FATE.US,D,20160805,000000,2.08,2.14,2.06,2.11,145453,0
+FATE.US,D,20160808,000000,2.13,2.64,2.06,2.59,1782981,0
+FATE.US,D,20160809,000000,2.65,2.6501,2.31,2.51,614153,0
+FATE.US,D,20160810,000000,2.49,2.55,2.2,2.32,300307,0
+FATE.US,D,20160811,000000,2.33,2.38,2.2201,2.38,177689,0
+FATE.US,D,20160812,000000,2.38,2.6942,2.36,2.56,355679,0
+FATE.US,D,20160815,000000,2.57,2.76,2.4,2.74,233695,0
+FATE.US,D,20160816,000000,2.75,2.75,2.58,2.67,149440,0
+FATE.US,D,20160817,000000,2.65,2.85,2.53,2.82,391256,0
+FATE.US,D,20160818,000000,2.92,2.99,2.8,2.93,461228,0
+FATE.US,D,20160819,000000,2.93,2.9999,2.67,2.92,264001,0
+FATE.US,D,20160822,000000,2.91,3.02,2.79,2.89,203516,0
+FATE.US,D,20160823,000000,2.87,2.96,2.8001,2.84,64403,0
+FATE.US,D,20160824,000000,2.82,2.8897,2.73,2.77,102460,0
+FATE.US,D,20160825,000000,2.75,2.77,2.5,2.6,294660,0
+FATE.US,D,20160826,000000,2.6,2.67,2.55,2.62,64624,0
+FATE.US,D,20160829,000000,2.65,2.77,2.59,2.7,55393,0
+FATE.US,D,20160830,000000,2.68,2.72,2.63,2.66,25026,0
+FATE.US,D,20160831,000000,2.65,2.66,2.51,2.6,77837,0
+FATE.US,D,20160901,000000,2.58,2.6,2.32,2.45,216015,0
+FATE.US,D,20160902,000000,2.45,2.52,2.35,2.38,113823,0
+FATE.US,D,20160906,000000,2.21,2.505,2.21,2.43,61585,0
+FATE.US,D,20160907,000000,2.61,2.734,2.4,2.55,193786,0
+FATE.US,D,20160908,000000,2.55,2.84,2.55,2.8,136387,0
+FATE.US,D,20160909,000000,2.77,2.83,2.59,2.75,164289,0
+FATE.US,D,20160912,000000,2.76,2.8,2.63,2.7,62501,0
+FATE.US,D,20160913,000000,2.65,2.75,2.61,2.7,182564,0
+FATE.US,D,20160914,000000,2.7,2.75,2.68,2.7099,88827,0
+FATE.US,D,20160915,000000,2.72,2.8,2.61,2.79,111103,0
+FATE.US,D,20160916,000000,2.8,3.14,2.8,2.92,401349,0
+FATE.US,D,20160919,000000,3.05,3.23,2.82,3,292172,0
+FATE.US,D,20160920,000000,3.03,3.23,2.901,3.19,268545,0
+FATE.US,D,20160921,000000,3.24,3.32,3.1,3.18,262778,0
+FATE.US,D,20160922,000000,3.32,3.82,3.3,3.54,769112,0
+FATE.US,D,20160923,000000,3.58,3.63,3.3,3.44,347195,0
+FATE.US,D,20160926,000000,3.58,3.67,3.36,3.41,329577,0
+FATE.US,D,20160927,000000,3.43,3.465,3.05,3.26,445500,0
+FATE.US,D,20160928,000000,3.29,3.29,3.04,3.07,177629,0
+FATE.US,D,20160929,000000,3.09,3.1309,2.98,3.02,126756,0
+FATE.US,D,20160930,000000,3,3.15,2.98,3.12,125110,0
+FATE.US,D,20161003,000000,3.1,3.12,2.89,3.04,80650,0
+FATE.US,D,20161004,000000,3.02,3.12,2.96,3.01,69725,0
+FATE.US,D,20161005,000000,3.05,3.13,2.91,3.07,108287,0
+FATE.US,D,20161006,000000,3.03,3.03,2.85,2.97,110317,0
+FATE.US,D,20161007,000000,2.97,3.0591,2.85,2.86,57589,0
+FATE.US,D,20161010,000000,2.88,2.969,2.82,2.94,79277,0
+FATE.US,D,20161011,000000,2.93,2.993,2.87,2.95,52248,0
+FATE.US,D,20161012,000000,2.96,2.97,2.66,2.67,113963,0
+FATE.US,D,20161013,000000,2.65,2.67,2.5,2.53,189624,0
+FATE.US,D,20161014,000000,2.56,2.705,2.49,2.55,58840,0
+FATE.US,D,20161017,000000,2.51,2.5399,2.38,2.42,81336,0
+FATE.US,D,20161018,000000,2.45,2.51,2.36,2.47,61594,0
+FATE.US,D,20161019,000000,2.49,2.53,2.38,2.4001,68816,0
+FATE.US,D,20161020,000000,2.41,2.5,2.41,2.48,17704,0
+FATE.US,D,20161021,000000,2.5,2.5,2.38,2.385,44587,0
+FATE.US,D,20161024,000000,2.38,2.39,2.31,2.33,64479,0
+FATE.US,D,20161025,000000,2.36,2.36,2.2,2.25,242618,0
+FATE.US,D,20161026,000000,2.25,2.3069,2.18,2.25,36137,0
+FATE.US,D,20161027,000000,2.24,2.295,2.2,2.23,46865,0
+FATE.US,D,20161028,000000,2.25,2.25,2.11,2.17,118258,0
+FATE.US,D,20161031,000000,2.16,2.2,2.01,2.1,132334,0
+FATE.US,D,20161101,000000,2.11,2.12,2.08,2.08,18648,0
+FATE.US,D,20161102,000000,2.08,2.134,2,2.0299,28411,0
+FATE.US,D,20161103,000000,2.01,2.025,1.8,1.92,139364,0
+FATE.US,D,20161104,000000,1.82,1.99,1.8138,1.95,56067,0
+FATE.US,D,20161107,000000,1.96,2.05,1.96,1.97,37966,0
+FATE.US,D,20161108,000000,2,2.3222,1.987,2.16,110500,0
+FATE.US,D,20161109,000000,2.22,2.33,2.17,2.2,113985,0
+FATE.US,D,20161110,000000,2.22,2.23,2.1,2.15,166170,0
+FATE.US,D,20161111,000000,2.15,3.15,2.13,2.93,400872,0
+FATE.US,D,20161114,000000,2.95,3.05,2.63,2.74,192075,0
+FATE.US,D,20161115,000000,2.77,3.2,2.74,3,343324,0
+FATE.US,D,20161116,000000,2.98,3.1,2.79,2.85,194210,0
+FATE.US,D,20161117,000000,2.83,2.8674,2.52,2.71,108268,0
+FATE.US,D,20161118,000000,2.72,2.86,2.61,2.72,86668,0
+FATE.US,D,20161121,000000,2.74,2.77,2.53,2.66,97722,0
+FATE.US,D,20161122,000000,2.73,3.18,2.7095,2.95,1456079,0
+FATE.US,D,20161123,000000,2.89,3.3,2.8092,3.29,821197,0
+FATE.US,D,20161125,000000,3.32,3.35,2.87,3.18,284355,0
+FATE.US,D,20161128,000000,3.15,3.24,2.92,3.09,306154,0
+FATE.US,D,20161129,000000,3.1,3.24,2.98,3.09,147663,0
+FATE.US,D,20161130,000000,3.07,3.11,2.88,2.94,143624,0
+FATE.US,D,20161201,000000,3,3.135,2.95,3.02,161509,0
+FATE.US,D,20161202,000000,3.01,3.15,2.98,3.11,105416,0
+FATE.US,D,20161205,000000,3.15,3.25,2.71,2.99,297619,0
+FATE.US,D,20161206,000000,2.97,3.13,2.87,3.04,85488,0
+FATE.US,D,20161207,000000,3.07,3.07,2.93,2.99,96236,0
+FATE.US,D,20161208,000000,2.98,3.05,2.94,3.03,88523,0
+FATE.US,D,20161209,000000,3.05,3.2,2.9,2.98,108274,0
+FATE.US,D,20161212,000000,2.94,3.025,2.88,2.89,98940,0
+FATE.US,D,20161213,000000,2.87,2.96,2.76,2.76,108641,0
+FATE.US,D,20161214,000000,2.79,2.9299,2.75,2.84,90582,0
+FATE.US,D,20161215,000000,2.82,2.89,2.65,2.81,204954,0
+FATE.US,D,20161216,000000,2.8,2.92,2.78,2.82,124482,0
+FATE.US,D,20161219,000000,2.73,2.9,2.7,2.75,111000,0
+FATE.US,D,20161220,000000,2.74,2.9,2.71,2.75,68175,0
+FATE.US,D,20161221,000000,2.74,2.8,2.7,2.77,19190,0
+FATE.US,D,20161222,000000,2.76,2.81,2.68,2.78,100812,0
+FATE.US,D,20161223,000000,2.77,2.89,2.72,2.83,25463,0
+FATE.US,D,20161227,000000,2.8,2.9,2.8,2.87,42819,0
+FATE.US,D,20161228,000000,2.87,2.95,2.69,2.72,56580,0
+FATE.US,D,20161229,000000,2.7,2.8,2.57,2.59,84202,0
+FATE.US,D,20161230,000000,2.61,2.61,2.4,2.51,170681,0
+FATE.US,D,20170103,000000,2.61,2.87,2.4373,2.69,22515,0
+FATE.US,D,20170104,000000,2.72,2.8,2.69,2.73,43550,0
+FATE.US,D,20170105,000000,2.78,2.94,2.71,2.76,42944,0
+FATE.US,D,20170106,000000,2.78,2.84,2.7587,2.79,28910,0
+FATE.US,D,20170109,000000,2.81,2.8358,2.74,2.83,49061,0
+FATE.US,D,20170110,000000,2.8493,2.9,2.815,2.875,74506,0
+FATE.US,D,20170111,000000,2.89,2.9913,2.71,2.82,101678,0
+FATE.US,D,20170112,000000,2.84,2.89,2.7,2.76,52001,0
+FATE.US,D,20170113,000000,2.87,3.14,2.81,3.05,252633,0
+FATE.US,D,20170117,000000,3.03,3.09,2.975,3,113350,0
+FATE.US,D,20170118,000000,3.03,3.29,3.03,3.18,193172,0
+FATE.US,D,20170119,000000,3.22,3.39,3.12,3.12,178681,0
+FATE.US,D,20170120,000000,3.15,3.24,3,3.06,123694,0
+FATE.US,D,20170123,000000,3.01,3.08,2.54,2.77,216574,0
+FATE.US,D,20170124,000000,2.75,2.913,2.72,2.89,91352,0
+FATE.US,D,20170125,000000,2.89,3.03,2.85,2.9,123827,0
+FATE.US,D,20170126,000000,2.82,2.9,2.8,2.8,55483,0
+FATE.US,D,20170127,000000,2.8,2.835,2.75,2.78,85360,0
+FATE.US,D,20170130,000000,2.78,2.83,2.711,2.78,33223,0
+FATE.US,D,20170131,000000,2.76,2.82,2.68,2.73,91901,0
+FATE.US,D,20170201,000000,2.73,2.88,2.73,2.8451,54578,0
+FATE.US,D,20170202,000000,2.86,2.86,2.795,2.82,44190,0
+FATE.US,D,20170203,000000,2.81,2.9,2.75,2.85,69798,0
+FATE.US,D,20170206,000000,2.87,2.9,2.71,2.81,101518,0
+FATE.US,D,20170207,000000,2.8,2.86,2.755,2.8,45291,0
+FATE.US,D,20170208,000000,2.8,2.82,2.78,2.79,24697,0
+FATE.US,D,20170209,000000,2.81,2.94,2.8,2.94,191149,0
+FATE.US,D,20170210,000000,2.9346,2.98,2.92,2.96,56150,0
+FATE.US,D,20170213,000000,2.96,2.99,2.91,2.98,79624,0
+FATE.US,D,20170214,000000,3.01,3.29,2.99,3.18,437671,0
+FATE.US,D,20170215,000000,3.25,3.29,3.15,3.19,479368,0
+FATE.US,D,20170216,000000,3.23,3.4,3.1607,3.39,283744,0
+FATE.US,D,20170217,000000,3.39,4.25,3.38,3.93,2600618,0
+FATE.US,D,20170221,000000,4.18,4.66,4,4.38,1289043,0
+FATE.US,D,20170222,000000,4.31,4.75,4.08,4.24,768659,0
+FATE.US,D,20170223,000000,4.26,4.295,3.851,4.02,685397,0
+FATE.US,D,20170224,000000,4.02,4.1,3.85,4.07,304107,0
+FATE.US,D,20170227,000000,4.1,4.33,4.06,4.18,250196,0
+FATE.US,D,20170228,000000,4.24,4.415,4.13,4.29,343280,0
+FATE.US,D,20170301,000000,4.4,4.46,4.29,4.39,368659,0
+FATE.US,D,20170302,000000,4.45,4.45,4.19,4.29,240338,0
+FATE.US,D,20170303,000000,4.25,4.37,4.08,4.2,261024,0
+FATE.US,D,20170306,000000,4.15,4.2,4.02,4.17,136492,0
+FATE.US,D,20170307,000000,4.18,4.2599,3.9629,3.97,292754,0
+FATE.US,D,20170308,000000,4.05,4.1886,4.02,4.08,213355,0
+FATE.US,D,20170309,000000,4.16,4.5799,4.07,4.54,774630,0
+FATE.US,D,20170310,000000,4.65,5.25,4.5,4.8,1583934,0
+FATE.US,D,20170313,000000,5.25,5.68,5.02,5.05,3847142,0
+FATE.US,D,20170314,000000,4.82,4.8699,4.5,4.7,640640,0
+FATE.US,D,20170315,000000,4.65,4.79,4.62,4.69,361960,0
+FATE.US,D,20170316,000000,4.62,4.65,4.391,4.64,385990,0
+FATE.US,D,20170317,000000,4.76,4.97,4.51,4.95,999379,0
+FATE.US,D,20170320,000000,4.94,5.13,4.7916,4.99,577805,0
+FATE.US,D,20170321,000000,4.99,5.08,4.51,4.53,681452,0
+FATE.US,D,20170322,000000,4.5,4.615,4.24,4.4,424627,0
+FATE.US,D,20170323,000000,4.27,4.65,4.26,4.64,359892,0
+FATE.US,D,20170324,000000,4.52,4.8,4.52,4.77,235308,0
+FATE.US,D,20170327,000000,4.71,4.85,4.52,4.83,318129,0
+FATE.US,D,20170328,000000,4.82,4.88,4.55,4.61,268656,0
+FATE.US,D,20170329,000000,4.67,4.74,4.526,4.58,199669,0
+FATE.US,D,20170330,000000,4.62,4.62,4.46,4.52,232519,0
+FATE.US,D,20170331,000000,4.57,4.61,4.47,4.55,156696,0
+FATE.US,D,20170403,000000,4.56,4.56,4.32,4.45,223412,0
+FATE.US,D,20170404,000000,4.48,4.49,4.2,4.24,279050,0
+FATE.US,D,20170405,000000,4.2,4.38,4.02,4.13,310980,0
+FATE.US,D,20170406,000000,4.15,4.28,4.11,4.2,179324,0
+FATE.US,D,20170407,000000,4.16,4.22,4.01,4.14,195225,0
+FATE.US,D,20170410,000000,4.1,4.29,4.06,4.19,133816,0
+FATE.US,D,20170411,000000,4.15,4.24,4.04,4.13,152589,0
+FATE.US,D,20170412,000000,4.15,4.24,4.1265,4.19,142984,0
+FATE.US,D,20170413,000000,4.16,4.24,4.1,4.2,162506,0
+FATE.US,D,20170417,000000,4.24,4.55,4.1501,4.5,238484,0
+FATE.US,D,20170418,000000,4.4,4.49,4.3146,4.43,245277,0
+FATE.US,D,20170419,000000,4.48,4.585,4.38,4.49,131894,0
+FATE.US,D,20170420,000000,4.55,4.68,4.4428,4.64,344535,0
+FATE.US,D,20170421,000000,4.65,4.65,4.46,4.59,145503,0
+FATE.US,D,20170424,000000,4.61,4.65,4.49,4.6,250568,0
+FATE.US,D,20170425,000000,4.64,4.77,4.6,4.71,193650,0
+FATE.US,D,20170426,000000,4.7,4.77,4.65,4.72,260403,0
+FATE.US,D,20170427,000000,4.73,4.77,4.65,4.69,56242,0
+FATE.US,D,20170428,000000,4.68,4.72,4.54,4.59,213117,0
+FATE.US,D,20170501,000000,4.68,4.7,4.54,4.64,72440,0
+FATE.US,D,20170502,000000,4.65,4.75,4.62,4.73,104003,0
+FATE.US,D,20170503,000000,4.69,4.69,4.38,4.48,195994,0
+FATE.US,D,20170504,000000,4.51,4.51,4.25,4.29,184065,0
+FATE.US,D,20170505,000000,4.33,4.36,4.12,4.34,394478,0
+FATE.US,D,20170508,000000,4.32,4.5399,4.18,4.21,74494,0
+FATE.US,D,20170509,000000,4.21,4.21,3.91,4.01,221419,0
+FATE.US,D,20170510,000000,4.1,4.24,4.04,4.08,195394,0
+FATE.US,D,20170511,000000,4.02,4.06,3.93,3.99,172367,0
+FATE.US,D,20170512,000000,3.98,4.0999,3.94,4.01,87151,0
+FATE.US,D,20170515,000000,4.1,4.17,4,4.11,289376,0
+FATE.US,D,20170516,000000,4.01,4.18,3.43,4.06,1177517,0
+FATE.US,D,20170517,000000,3.99,4,3.8,3.93,132559,0
+FATE.US,D,20170518,000000,3.89,3.93,3.76,3.83,126540,0
+FATE.US,D,20170519,000000,3.86,4.09,3.86,3.97,215265,0
+FATE.US,D,20170522,000000,3.98,4.035,3.77,3.78,151065,0
+FATE.US,D,20170523,000000,3.8,3.87,3.6,3.64,213089,0
+FATE.US,D,20170524,000000,3.61,3.73,3.56,3.6,110411,0
+FATE.US,D,20170525,000000,3.6,3.68,3.43,3.45,200835,0
+FATE.US,D,20170526,000000,3.45,3.575,3.28,3.28,314648,0
+FATE.US,D,20170530,000000,3.21,3.54,3.14,3.33,248257,0
+FATE.US,D,20170531,000000,3.34,3.44,3.19,3.37,183996,0
+FATE.US,D,20170601,000000,3.39,3.51,3.35,3.37,240461,0
+FATE.US,D,20170602,000000,3.36,3.58,3.36,3.55,144402,0
+FATE.US,D,20170605,000000,3.54,3.5754,3.3,3.31,199338,0
+FATE.US,D,20170606,000000,3.3,3.39,3.18,3.29,116344,0
+FATE.US,D,20170607,000000,3.27,3.35,3.22,3.32,129008,0
+FATE.US,D,20170608,000000,3.24,3.4051,3.21,3.29,113097,0
+FATE.US,D,20170609,000000,3.29,3.4,3.12,3.19,125518,0
+FATE.US,D,20170612,000000,3.2,3.25,2.94,3.01,288875,0
+FATE.US,D,20170613,000000,3.01,3.23,2.95,3.09,230294,0
+FATE.US,D,20170614,000000,3.08,3.13,2.98,3.02,165506,0
+FATE.US,D,20170615,000000,3.06,3.3,3.02,3.04,144686,0
+FATE.US,D,20170616,000000,3.01,3.07,2.92,2.98,191483,0
+FATE.US,D,20170619,000000,2.97,3.135,2.94,3.02,181408,0
+FATE.US,D,20170620,000000,3.04,3.1,2.97,2.98,252496,0
+FATE.US,D,20170621,000000,2.99,3.26,2.99,3.18,243266,0
+FATE.US,D,20170622,000000,3.21,3.36,3.15,3.19,329336,0
+FATE.US,D,20170623,000000,3.2,3.32,2.95,3.18,3850298,0
+FATE.US,D,20170626,000000,3.13,3.3434,3.08,3.22,370039,0
+FATE.US,D,20170627,000000,3.2,3.32,3.13,3.17,259060,0
+FATE.US,D,20170628,000000,3.275,3.38,3.11,3.38,229800,0
+FATE.US,D,20170629,000000,3.39,3.53,3.18,3.4,253364,0
+FATE.US,D,20170630,000000,3.41,3.4499,3.21,3.24,256082,0
+FATE.US,D,20170703,000000,3.25,3.33,3.16,3.28,76584,0
+FATE.US,D,20170705,000000,3.29,3.4,3.25,3.35,135196,0
+FATE.US,D,20170706,000000,3.33,3.44,3.25,3.32,189370,0
+FATE.US,D,20170707,000000,3.35,3.45,3.305,3.38,119880,0
+FATE.US,D,20170710,000000,3.36,3.4,3.15,3.22,242391,0
+FATE.US,D,20170711,000000,3.18,3.29,3.141,3.2,159543,0
+FATE.US,D,20170712,000000,3.23,3.4,3.2,3.25,267968,0
+FATE.US,D,20170713,000000,3.24,3.26,3.11,3.15,209606,0
+FATE.US,D,20170714,000000,3.11,3.175,3.07,3.09,192278,0
+FATE.US,D,20170717,000000,3.1,3.26,3.01,3.04,167945,0
+FATE.US,D,20170718,000000,3.02,3.09,2.98,3.05,162440,0
+FATE.US,D,20170719,000000,3.07,3.14,3.0101,3.1,171109,0
+FATE.US,D,20170720,000000,3.09,3.18,3.03,3.09,106801,0
+FATE.US,D,20170721,000000,3.17,3.2283,3.05,3.09,115267,0
+FATE.US,D,20170724,000000,3.09,3.14,3,3.04,141391,0
+FATE.US,D,20170725,000000,3.05,3.11,2.93,2.94,183053,0
+FATE.US,D,20170726,000000,2.92,3,2.81,2.83,157944,0
+FATE.US,D,20170727,000000,2.83,2.88,2.7,2.77,304620,0
+FATE.US,D,20170728,000000,2.74,2.8384,2.74,2.79,132334,0
+FATE.US,D,20170731,000000,2.78,2.95,2.75,2.89,179638,0
+FATE.US,D,20170801,000000,2.87,2.94,2.65,2.72,202372,0
+FATE.US,D,20170802,000000,2.72,2.77,2.58,2.6,150615,0
+FATE.US,D,20170803,000000,2.62,2.68,2.52,2.61,138951,0
+FATE.US,D,20170804,000000,2.595,2.97,2.595,2.94,336782,0
+FATE.US,D,20170807,000000,2.98,3.0484,2.8,2.8,112488,0
+FATE.US,D,20170808,000000,2.8,3.4,2.78,2.88,419653,0
+FATE.US,D,20170809,000000,2.87,3.06,2.81,3.03,177895,0
+FATE.US,D,20170810,000000,3.03,3.1,2.78,2.81,179777,0
+FATE.US,D,20170811,000000,2.86,3,2.82,2.98,151510,0
+FATE.US,D,20170814,000000,3.05,3.19,2.9954,3.09,311881,0
+FATE.US,D,20170815,000000,3.25,3.34,3.07,3.18,482059,0
+FATE.US,D,20170816,000000,3.23,3.26,3,3.14,301884,0
+FATE.US,D,20170817,000000,3.14,3.16,3,3.02,164027,0
+FATE.US,D,20170818,000000,2.99,2.99,2.85,2.88,186068,0
+FATE.US,D,20170821,000000,2.88,2.9,2.81,2.88,61966,0
+FATE.US,D,20170822,000000,2.89,3.03,2.81,3,107099,0
+FATE.US,D,20170823,000000,2.95,3.09,2.91,2.99,76144,0
+FATE.US,D,20170824,000000,3.05,3.13,2.9721,3.09,177509,0
+FATE.US,D,20170825,000000,3.12,3.1546,3.04,3.08,44919,0
+FATE.US,D,20170828,000000,3.11,3.23,3.07,3.22,116774,0
+FATE.US,D,20170829,000000,3.21,3.74,3.21,3.67,736060,0
+FATE.US,D,20170830,000000,3.67,4.07,3.67,3.97,842844,0
+FATE.US,D,20170831,000000,4.01,4.1254,3.72,3.78,491500,0
+FATE.US,D,20170901,000000,3.83,3.95,3.64,3.87,196025,0
+FATE.US,D,20170905,000000,3.9,4.1,3.81,3.98,257674,0
+FATE.US,D,20170906,000000,4.02,4.03,3.9,4,213073,0
+FATE.US,D,20170907,000000,4.02,4.36,3.93,4.19,375381,0
+FATE.US,D,20170908,000000,4.31,4.3787,4.03,4.12,291070,0
+FATE.US,D,20170911,000000,4.12,4.291,3.99,4.23,328156,0
+FATE.US,D,20170912,000000,4.29,4.33,4.15,4.2,197953,0
+FATE.US,D,20170913,000000,4.2,4.39,4.11,4.31,183357,0
+FATE.US,D,20170914,000000,4.34,4.36,4.05,4.23,259404,0
+FATE.US,D,20170915,000000,4.2,4.29,4.05,4.16,618769,0
+FATE.US,D,20170918,000000,4.23,4.43,4.23,4.25,315247,0
+FATE.US,D,20170919,000000,4.28,4.3999,4.11,4.21,177448,0
+FATE.US,D,20170920,000000,4.25,4.25,4.11,4.13,127880,0
+FATE.US,D,20170921,000000,4.19,4.19,3.92,3.94,251898,0
+FATE.US,D,20170922,000000,3.94,4.17,3.888,4.12,161800,0
+FATE.US,D,20170925,000000,4.12,4.172,3.83,3.89,390205,0
+FATE.US,D,20170926,000000,3.92,4.04,3.75,4.01,238249,0
+FATE.US,D,20170927,000000,4.03,4.15,3.9392,4.09,184695,0
+FATE.US,D,20170928,000000,4.05,4.13,3.98,4.07,268295,0
+FATE.US,D,20170929,000000,4.09,4.15,3.93,3.96,271468,0
+FATE.US,D,20171002,000000,4,4.18,3.95,4.17,279426,0
+FATE.US,D,20171003,000000,4.19,4.28,4.13,4.22,143062,0
+FATE.US,D,20171004,000000,4.23,4.35,4.15,4.17,194140,0
+FATE.US,D,20171005,000000,4.2,4.28,4.1,4.2,203543,0
+FATE.US,D,20171006,000000,4.2,4.24,4.02,4.12,183949,0
+FATE.US,D,20171009,000000,4.15,4.29,3.99,4.18,137016,0
+FATE.US,D,20171010,000000,4.18,4.19,4.04,4.16,102355,0
+FATE.US,D,20171011,000000,4.13,4.2,4.1,4.11,80242,0
+FATE.US,D,20171012,000000,4.29,4.3,3.9501,4.07,272645,0
+FATE.US,D,20171013,000000,4.15,4.15,3.5,4.05,504790,0
+FATE.US,D,20171016,000000,4,4.19,3.96,4.06,227135,0
+FATE.US,D,20171017,000000,4.05,4.1,3.99,4.08,114863,0
+FATE.US,D,20171018,000000,4.0601,4.2,3.99,4.17,158768,0
+FATE.US,D,20171019,000000,4.16,4.16,4.01,4.11,95559,0
+FATE.US,D,20171020,000000,4.16,4.19,4.04,4.18,123333,0
+FATE.US,D,20171023,000000,4.19,4.3,4.07,4.21,399926,0
+FATE.US,D,20171024,000000,4.18,4.24,4.13,4.17,188599,0
+FATE.US,D,20171025,000000,4.12,4.255,3.91,3.98,204280,0
+FATE.US,D,20171026,000000,3.95,4.27,3.85,4.25,320509,0
+FATE.US,D,20171027,000000,4.27,4.54,4.2274,4.54,370551,0
+FATE.US,D,20171030,000000,4.65,4.74,4.27,4.61,336703,0
+FATE.US,D,20171031,000000,4.58,4.93,4.5,4.77,461026,0
+FATE.US,D,20171101,000000,4.85,4.885,4.51,4.69,259713,0
+FATE.US,D,20171102,000000,4.35,4.79,4.06,4.72,404187,0
+FATE.US,D,20171103,000000,4.75,5,4.6801,4.82,309943,0
+FATE.US,D,20171106,000000,4.82,4.9701,4.77,4.96,159418,0
+FATE.US,D,20171107,000000,5,5,4.75,4.93,188819,0
+FATE.US,D,20171108,000000,4.89,4.895,4.56,4.59,243077,0
+FATE.US,D,20171109,000000,4.5,4.588,4.339,4.44,256110,0
+FATE.US,D,20171110,000000,4.62,4.6699,4.28,4.42,414581,0
+FATE.US,D,20171113,000000,4.42,4.44,4.14,4.15,228587,0
+FATE.US,D,20171114,000000,4.1,4.29,4.1,4.19,170397,0
+FATE.US,D,20171115,000000,4.18,4.2916,3.99,3.99,273137,0
+FATE.US,D,20171116,000000,4.09,4.49,4.03,4.32,238834,0
+FATE.US,D,20171117,000000,4.31,4.45,4.26,4.37,91964,0
+FATE.US,D,20171120,000000,4.41,4.41,4.28,4.39,85071,0
+FATE.US,D,20171121,000000,4.44,4.49,4.24,4.27,229523,0
+FATE.US,D,20171122,000000,4.29,4.34,4.14,4.15,166526,0
+FATE.US,D,20171124,000000,4.2,4.23,4.09,4.21,39696,0
+FATE.US,D,20171127,000000,4.2,4.29,4.14,4.23,147629,0
+FATE.US,D,20171128,000000,4.27,4.4399,4.16,4.29,170630,0
+FATE.US,D,20171129,000000,4.31,4.49,4.25,4.36,177549,0
+FATE.US,D,20171130,000000,4.43,4.44,4.34,4.4,141757,0
+FATE.US,D,20171201,000000,4.37,4.47,4.19,4.39,176338,0
+FATE.US,D,20171204,000000,4.46,4.47,4.15,4.17,138719,0
+FATE.US,D,20171205,000000,4.18,4.3,4.03,4.04,165268,0
+FATE.US,D,20171206,000000,4.09,4.09,3.8,3.94,194252,0
+FATE.US,D,20171207,000000,3.96,4.31,3.831,4.19,284582,0
+FATE.US,D,20171208,000000,4.23,4.33,4.14,4.17,403457,0
+FATE.US,D,20171211,000000,4.35,4.56,4.08,4.14,1065218,0
+FATE.US,D,20171212,000000,4.2,4.55,4.11,4.435,958551,0
+FATE.US,D,20171213,000000,4.22,4.77,4.18,4.65,2657994,0
+FATE.US,D,20171214,000000,4.6,4.84,4.21,4.25,670932,0
+FATE.US,D,20171215,000000,4.25,4.37,4.13,4.195,421805,0
+FATE.US,D,20171218,000000,4.39,4.44,4.23,4.36,411955,0
+FATE.US,D,20171219,000000,4.43,4.49,4.3,4.38,556068,0
+FATE.US,D,20171220,000000,4.41,4.56,4.37,4.51,429527,0
+FATE.US,D,20171221,000000,4.55,5.29,4.54,5.07,912464,0
+FATE.US,D,20171222,000000,5.16,5.87,5.1,5.61,1385359,0
+FATE.US,D,20171226,000000,5.7,6.36,5.601,6.28,1181144,0
+FATE.US,D,20171227,000000,6.27,6.75,6.143,6.64,1662147,0
+FATE.US,D,20171228,000000,6.64,6.65,5.85,6.09,914387,0
+FATE.US,D,20171229,000000,6.08,6.34,6.01,6.11,583498,0
+FATE.US,D,20180102,000000,6.1,6.37,5.9015,6.3,611665,0
+FATE.US,D,20180103,000000,6.36,6.55,6.3,6.5,482087,0
+FATE.US,D,20180104,000000,6.55,7.2,6.5014,6.99,682074,0
+FATE.US,D,20180105,000000,7.15,7.25,6.651,6.82,689173,0
+FATE.US,D,20180108,000000,6.85,6.93,6.26,6.59,689906,0
+FATE.US,D,20180109,000000,6.63,6.699,6.39,6.56,575237,0
+FATE.US,D,20180110,000000,6.5,6.71,6.24,6.7,480793,0
+FATE.US,D,20180111,000000,6.72,6.95,6.6,6.8,409186,0
+FATE.US,D,20180112,000000,6.8,7.1,6.76,7.01,427494,0
+FATE.US,D,20180116,000000,7.12,7.14,6.5,6.55,465671,0
+FATE.US,D,20180117,000000,7.26,7.32,6.5649,6.96,415781,0
+FATE.US,D,20180118,000000,6.95,7.26,6.82,7.18,490400,0
+FATE.US,D,20180119,000000,7.15,7.4,7.0851,7.37,413633,0
+FATE.US,D,20180122,000000,7.44,8.29,7.41,8.29,902072,0
+FATE.US,D,20180123,000000,8.43,9.78,8.413,9.12,1957782,0
+FATE.US,D,20180124,000000,9.1,9.339,8.03,8.32,679347,0
+FATE.US,D,20180125,000000,8.4,8.949,8.25,8.65,469602,0
+FATE.US,D,20180126,000000,8.66,9.065,8.5,8.82,505210,0
+FATE.US,D,20180129,000000,8.87,9.603,8.65,9.39,846169,0
+FATE.US,D,20180130,000000,9.14,9.67,8.71,9.36,656764,0
+FATE.US,D,20180131,000000,9.44,9.56,9.04,9.14,352833,0
+FATE.US,D,20180201,000000,9.07,9.69,9.04,9.33,545106,0
+FATE.US,D,20180202,000000,9.25,9.2964,8.65,8.75,499757,0
+FATE.US,D,20180205,000000,8.41,8.44,6.76,7.9,1528828,0
+FATE.US,D,20180206,000000,7.44,8.19,7.28,8.05,741491,0
+FATE.US,D,20180207,000000,8.02,8.11,7.65,8.04,450547,0
+FATE.US,D,20180208,000000,8.08,8.17,7.8601,8.1,381261,0
+FATE.US,D,20180209,000000,8.22,8.46,7.75,8,752585,0
+FATE.US,D,20180212,000000,8.01,8.19,7.601,7.8,307988,0
+FATE.US,D,20180213,000000,7.74,7.97,7.626,7.85,280398,0
+FATE.US,D,20180214,000000,7.71,8.25,7.7,7.99,404967,0
+FATE.US,D,20180215,000000,8.08,8.15,7.81,8.11,264155,0
+FATE.US,D,20180216,000000,8.21,8.9,8.17,8.75,935510,0
+FATE.US,D,20180220,000000,8.76,9.56,8.76,9.17,987860,0
+FATE.US,D,20180221,000000,9.25,10.8576,9.25,10.59,1491950,0
+FATE.US,D,20180222,000000,10.64,11.7,10.46,10.58,1301177,0
+FATE.US,D,20180223,000000,10.87,11.8441,10.22,11.76,1055599,0
+FATE.US,D,20180226,000000,11.75,12.45,11.45,12.06,1176723,0
+FATE.US,D,20180227,000000,12,12.14,11.11,11.5,708079,0
+FATE.US,D,20180228,000000,11.61,11.65,10.92,11.26,687879,0
+FATE.US,D,20180301,000000,11.22,11.6,10.93,11.37,494792,0
+FATE.US,D,20180302,000000,11.32,14.03,11.13,13.27,1948743,0
+FATE.US,D,20180305,000000,13.66,14.45,13.03,13.77,1334742,0
+FATE.US,D,20180306,000000,12.65,13.3,12.205,13.06,2381298,0
+FATE.US,D,20180307,000000,12.72,14.25,12.72,13.45,1283928,0
+FATE.US,D,20180308,000000,13.41,13.74,12.59,12.83,722408,0
+FATE.US,D,20180309,000000,12.87,13.29,12.68,13.17,1007146,0
+FATE.US,D,20180312,000000,13.31,13.32,12.6,13.06,871175,0
+FATE.US,D,20180313,000000,13,13.23,11.95,12.07,910689,0
+FATE.US,D,20180314,000000,12.24,12.28,11.46,11.73,765927,0
+FATE.US,D,20180315,000000,11.89,12.28,11.671,11.87,558919,0
+FATE.US,D,20180316,000000,11.95,12,11.6,11.83,1622466,0
+FATE.US,D,20180319,000000,11.77,12.16,11.34,11.72,669882,0
+FATE.US,D,20180320,000000,11.75,11.896,11.26,11.45,392801,0
+FATE.US,D,20180321,000000,11.4,11.76,11.26,11.7,458233,0
+FATE.US,D,20180322,000000,11.55,11.62,10.9,10.96,456391,0
+FATE.US,D,20180323,000000,10.93,11.38,10.56,10.92,686114,0
+FATE.US,D,20180326,000000,11.12,11.6372,10.92,11.57,446466,0
+FATE.US,D,20180327,000000,11.56,11.629,10.14,10.24,537789,0
+FATE.US,D,20180328,000000,10.3,10.3105,9.363,9.54,808794,0
+FATE.US,D,20180329,000000,9.69,9.935,9.0847,9.76,823858,0
+FATE.US,D,20180402,000000,9.54,9.69,9.2554,9.47,365878,0
+FATE.US,D,20180403,000000,9.44,9.87,9.35,9.62,406690,0
+FATE.US,D,20180404,000000,9.52,10.77,9.5,10.51,658635,0
+FATE.US,D,20180405,000000,10.62,10.62,9.89,9.97,408662,0
+FATE.US,D,20180406,000000,9.9,10.05,9.225,9.28,448490,0
+FATE.US,D,20180409,000000,9.46,9.71,9.27,9.48,303344,0
+FATE.US,D,20180410,000000,9.6,10.31,9.52,10.06,885669,0
+FATE.US,D,20180411,000000,10.45,11.69,10.31,11.45,1146940,0
+FATE.US,D,20180412,000000,11.58,12.03,11.261,11.43,908294,0
+FATE.US,D,20180413,000000,11.62,11.7,11.28,11.54,447364,0
+FATE.US,D,20180416,000000,11.59,11.62,10.9642,11.15,413083,0
+FATE.US,D,20180417,000000,11.24,11.61,11,11.54,277846,0
+FATE.US,D,20180418,000000,11.59,11.89,11.31,11.34,318489,0
+FATE.US,D,20180419,000000,11.34,11.5976,11.29,11.32,252480,0
+FATE.US,D,20180420,000000,11.26,11.47,11.02,11.29,401370,0
+FATE.US,D,20180423,000000,11.3,11.55,11.05,11.27,282177,0
+FATE.US,D,20180424,000000,11.29,11.59,11.06,11.26,334926,0
+FATE.US,D,20180425,000000,11.19,11.53,11.1,11.43,390445,0
+FATE.US,D,20180426,000000,11.49,12.35,11.36,11.62,977598,0
+FATE.US,D,20180427,000000,11.66,11.7248,10.91,11.21,631538,0
+FATE.US,D,20180430,000000,11.3,11.39,9.9699,10.1,697232,0
+FATE.US,D,20180501,000000,10.13,10.18,9.84,9.9,267919,0
+FATE.US,D,20180502,000000,9.98,10,9.63,9.78,438611,0
+FATE.US,D,20180503,000000,9.75,9.99,9.57,9.7,448344,0
+FATE.US,D,20180504,000000,9.67,10.34,9.67,10.19,259430,0
+FATE.US,D,20180507,000000,10.3,10.9101,10.3,10.52,381210,0
+FATE.US,D,20180508,000000,10.57,10.7,10.02,10.23,264398,0
+FATE.US,D,20180509,000000,10.23,10.85,10.16,10.82,322816,0
+FATE.US,D,20180510,000000,10.81,11.04,10.659,10.96,475732,0
+FATE.US,D,20180511,000000,10.27,10.4676,8.96,9.31,1810827,0
+FATE.US,D,20180514,000000,9.63,9.65,8.3501,9.16,1576060,0
+FATE.US,D,20180515,000000,9.11,9.99,9.11,9.69,597021,0
+FATE.US,D,20180516,000000,9.65,10.1999,9.53,10.18,441410,0
+FATE.US,D,20180517,000000,10.18,10.65,10.15,10.44,351772,0
+FATE.US,D,20180518,000000,10.48,10.86,10.3803,10.86,451414,0
+FATE.US,D,20180521,000000,10.95,11.49,10.81,10.85,506862,0
+FATE.US,D,20180522,000000,10.82,11.09,10.67,10.87,304089,0
+FATE.US,D,20180523,000000,10.76,11.47,10.745,11.27,395789,0
+FATE.US,D,20180524,000000,11.27,11.6199,11.18,11.56,472938,0
+FATE.US,D,20180525,000000,11.56,11.59,11.131,11.49,249391,0
+FATE.US,D,20180529,000000,11.34,11.68,11.07,11.23,374777,0
+FATE.US,D,20180530,000000,11.31,11.44,10.91,10.99,387169,0
+FATE.US,D,20180531,000000,10.96,11.349,10.81,10.95,734765,0
+FATE.US,D,20180601,000000,11.09,11.3975,10.7,10.91,365293,0
+FATE.US,D,20180604,000000,10.97,11.06,10.01,10.64,415940,0
+FATE.US,D,20180605,000000,10.61,11.55,10.5842,11.39,628964,0
+FATE.US,D,20180606,000000,11.85,12.44,11.33,11.64,1280510,0
+FATE.US,D,20180607,000000,11.76,12.02,11.41,11.52,537592,0
+FATE.US,D,20180608,000000,11.48,11.835,11.35,11.76,767521,0
+FATE.US,D,20180611,000000,11.86,12,11.24,11.53,458393,0
+FATE.US,D,20180612,000000,11.53,12.01,11.5,11.77,594441,0
+FATE.US,D,20180613,000000,11.8,11.95,11.34,11.79,589796,0
+FATE.US,D,20180614,000000,11.79,12.2,11.49,12.09,591224,0
+FATE.US,D,20180615,000000,12,13.359,11.01,11.5,5147782,0
+FATE.US,D,20180618,000000,11.38,11.48,10.93,11.43,598997,0
+FATE.US,D,20180619,000000,11.28,12.32,11.21,12.31,580204,0
+FATE.US,D,20180620,000000,12.34,13.5,12.34,13.48,1145401,0
+FATE.US,D,20180621,000000,13.67,13.85,12.685,13.08,530117,0
+FATE.US,D,20180622,000000,13.08,13.1354,12.48,12.84,2277928,0
+FATE.US,D,20180625,000000,12.69,12.88,11.65,11.8,539481,0
+FATE.US,D,20180626,000000,11.71,12.24,11.65,12.2,350381,0
+FATE.US,D,20180627,000000,12.23,12.38,11.55,11.56,585006,0
+FATE.US,D,20180628,000000,11.5,11.57,10.68,11.16,539984,0
+FATE.US,D,20180629,000000,11.29,11.845,11.05,11.34,676863,0
+FATE.US,D,20180702,000000,11.19,11.78,11.05,11.77,255092,0
+FATE.US,D,20180703,000000,11.82,12.2,11.57,12.02,143388,0
+FATE.US,D,20180705,000000,12.1,12.26,11.8,12.15,221703,0
+FATE.US,D,20180706,000000,12.15,12.58,12.15,12.44,296684,0
+FATE.US,D,20180709,000000,12.53,12.819,12.06,12.22,269151,0
+FATE.US,D,20180710,000000,12.29,12.37,11.91,12,207081,0
+FATE.US,D,20180711,000000,11.88,12,11.46,11.77,231600,0
+FATE.US,D,20180712,000000,11.89,11.93,11.58,11.92,367979,0
+FATE.US,D,20180713,000000,11.93,12.03,11.62,11.86,105263,0
+FATE.US,D,20180716,000000,11.88,12.04,11.46,11.63,175312,0
+FATE.US,D,20180717,000000,11.57,11.81,11.4,11.69,224379,0
+FATE.US,D,20180718,000000,11.64,11.64,11.03,11.03,423295,0
+FATE.US,D,20180719,000000,11.01,11.28,10.86,11.08,219804,0
+FATE.US,D,20180720,000000,11.11,11.37,10.8,10.82,308122,0
+FATE.US,D,20180723,000000,10.85,11.085,10.71,10.87,312507,0
+FATE.US,D,20180724,000000,10.96,10.96,9.4,9.735,889828,0
+FATE.US,D,20180725,000000,9.96,9.96,9.15,9.27,776752,0
+FATE.US,D,20180726,000000,9.19,9.67,8.77,9.26,616805,0
+FATE.US,D,20180727,000000,9.22,9.27,8.65,9,661173,0
+FATE.US,D,20180730,000000,8.84,8.97,8.66,8.75,420457,0
+FATE.US,D,20180731,000000,8.75,8.97,8.64,8.93,340708,0
+FATE.US,D,20180801,000000,9.35,10.3,9.35,9.62,768865,0
+FATE.US,D,20180802,000000,9.66,10.555,9.5243,10.51,585818,0
+FATE.US,D,20180803,000000,10.51,10.95,9.74,9.78,576594,0
+FATE.US,D,20180806,000000,9.7,10.39,9.662,10.17,552080,0
+FATE.US,D,20180807,000000,9.12,11.49,9.001,11.31,762725,0
+FATE.US,D,20180808,000000,11.25,12,11.08,11.46,396487,0
+FATE.US,D,20180809,000000,11.48,11.89,11.34,11.42,314948,0
+FATE.US,D,20180810,000000,11.37,11.98,11.28,11.5,320353,0
+FATE.US,D,20180813,000000,11.56,11.72,10.98,11.09,540008,0
+FATE.US,D,20180814,000000,11.14,11.46,11.015,11.36,326964,0
+FATE.US,D,20180815,000000,11.31,11.39,10.7,10.82,289068,0
+FATE.US,D,20180816,000000,10.94,11.145,10.69,11.06,218838,0
+FATE.US,D,20180817,000000,11.07,11.2365,10.76,11.2,205944,0
+FATE.US,D,20180820,000000,11.2,11.26,10.78,10.83,286969,0
+FATE.US,D,20180821,000000,10.89,11.5,10.81,11.34,448601,0
+FATE.US,D,20180822,000000,11.39,11.75,11.39,11.64,289493,0
+FATE.US,D,20180823,000000,11.58,11.7499,11.21,11.35,267352,0
+FATE.US,D,20180824,000000,11.5,11.89,11.13,11.85,240025,0
+FATE.US,D,20180827,000000,11.9,11.94,11.55,11.85,364719,0
+FATE.US,D,20180828,000000,11.8,12.4456,11.719,12.34,502605,0
+FATE.US,D,20180829,000000,12.43,12.74,12.12,12.44,596132,0
+FATE.US,D,20180830,000000,12.4,12.94,12.4,12.5,361651,0
+FATE.US,D,20180831,000000,12.43,12.9171,12.318,12.89,621694,0
+FATE.US,D,20180904,000000,12.88,13.29,12.6341,12.87,402004,0
+FATE.US,D,20180905,000000,12.84,12.915,12.201,12.58,361263,0
+FATE.US,D,20180906,000000,12.67,12.67,11.68,11.72,347155,0
+FATE.US,D,20180907,000000,11.63,12.36,11.42,12.34,396085,0
+FATE.US,D,20180910,000000,12.5,12.8639,12.15,12.76,326326,0
+FATE.US,D,20180911,000000,12.59,12.93,12.35,12.55,205403,0
+FATE.US,D,20180912,000000,12.55,12.55,11.67,11.84,369994,0
+FATE.US,D,20180913,000000,11.99,12.18,11.7,11.76,284992,0
+FATE.US,D,20180914,000000,11.75,12.09,11.53,11.63,357429,0
+FATE.US,D,20180917,000000,11.64,11.66,11.01,11.07,328268,0
+FATE.US,D,20180918,000000,11.28,12.5,11.28,12.2,716105,0
+FATE.US,D,20180919,000000,12.27,13.62,12.27,13.36,762445,0
+FATE.US,D,20180920,000000,13.56,14.95,13.43,14.03,1046376,0
+FATE.US,D,20180921,000000,14.2,14.95,13.9,14.57,3347163,0
+FATE.US,D,20180924,000000,14.5,16.445,14.02,16.28,1826526,0
+FATE.US,D,20180925,000000,15.86,16.49,15.26,15.63,1174267,0
+FATE.US,D,20180926,000000,15.76,15.76,14.86,15.33,839514,0
+FATE.US,D,20180927,000000,15.48,15.7,15,15.67,503676,0
+FATE.US,D,20180928,000000,15.8,16.65,15.7,16.29,1776216,0
+FATE.US,D,20181001,000000,16.78,16.9365,16.08,16.25,863928,0
+FATE.US,D,20181002,000000,16.23,16.55,16.007,16.44,699744,0
+FATE.US,D,20181003,000000,16.47,16.6,15.69,16.07,830038,0
+FATE.US,D,20181004,000000,16.05,16.18,15.43,15.79,632483,0
+FATE.US,D,20181005,000000,15.74,16.15,15.1378,15.62,928869,0
+FATE.US,D,20181008,000000,15.58,15.58,14.6853,14.96,632513,0
+FATE.US,D,20181009,000000,14.88,15.49,14.07,14.19,487672,0
+FATE.US,D,20181010,000000,13.9,14.7,13.53,14.03,783743,0
+FATE.US,D,20181011,000000,13.75,14.38,13.29,13.3,682480,0
+FATE.US,D,20181012,000000,13.6,13.773,12.9,13.51,656579,0
+FATE.US,D,20181015,000000,13.55,13.8234,13.25,13.5,518591,0
+FATE.US,D,20181016,000000,13.61,14.6,13.425,14.57,638141,0
+FATE.US,D,20181017,000000,14.54,14.54,13.79,14.49,505753,0
+FATE.US,D,20181018,000000,14.42,14.555,13.61,13.77,356281,0
+FATE.US,D,20181019,000000,13.82,14.41,13.7,14.14,618512,0
+FATE.US,D,20181022,000000,14.14,14.14,11.52,11.93,985652,0
+FATE.US,D,20181023,000000,11.61,12.925,11.31,12.74,796859,0
+FATE.US,D,20181024,000000,12.79,12.98,11.43,11.48,550777,0
+FATE.US,D,20181025,000000,11.64,13.8,11.61,13.51,1181024,0
+FATE.US,D,20181026,000000,13.16,13.535,12.41,13.43,563567,0
+FATE.US,D,20181029,000000,13.67,13.77,12.14,12.45,481791,0
+FATE.US,D,20181030,000000,12.37,13.06,11.82,12.11,519509,0
+FATE.US,D,20181031,000000,12.35,13.25,12.28,12.46,619983,0
+FATE.US,D,20181101,000000,12.64,14.08,12.55,13.61,891944,0
+FATE.US,D,20181102,000000,12.96,16.44,12.62,14.75,1856335,0
+FATE.US,D,20181105,000000,15.35,15.8938,14.09,14.66,1237493,0
+FATE.US,D,20181106,000000,14.53,15.65,14.38,14.52,699283,0
+FATE.US,D,20181107,000000,14.6,15.98,14.24,15.1,1213779,0
+FATE.US,D,20181108,000000,15.16,15.26,13.57,13.59,622955,0
+FATE.US,D,20181109,000000,13.51,13.65,12.7,12.82,573519,0
+FATE.US,D,20181112,000000,12.87,13.05,11.55,13,919985,0
+FATE.US,D,20181113,000000,13.01,13.35,12.5409,13.08,437148,0
+FATE.US,D,20181114,000000,13.25,13.57,12.6,12.72,450263,0
+FATE.US,D,20181115,000000,12.64,13.15,12.2,12.59,517009,0
+FATE.US,D,20181116,000000,12.44,12.99,12.26,12.7,526674,0
+FATE.US,D,20181119,000000,12.65,12.83,12.125,12.29,403371,0
+FATE.US,D,20181120,000000,12.03,12.85,11.99,12.31,464651,0
+FATE.US,D,20181121,000000,12.55,12.67,12.01,12.47,366812,0
+FATE.US,D,20181123,000000,12.26,12.85,12.18,12.48,225227,0
+FATE.US,D,20181126,000000,12.66,13.53,12.56,13.49,561056,0
+FATE.US,D,20181127,000000,13.32,13.87,12.81,13.59,522447,0
+FATE.US,D,20181128,000000,13.72,13.96,12.9,13.75,397816,0
+FATE.US,D,20181129,000000,13.74,15.04,13.72,14.1,584656,0
+FATE.US,D,20181130,000000,14.47,16.1869,14.3671,15.36,1476575,0
+FATE.US,D,20181203,000000,15.98,17.05,15.28,16.97,1299278,0
+FATE.US,D,20181204,000000,16.66,17.98,16.12,16.98,1636823,0
+FATE.US,D,20181206,000000,16.48,16.57,15.13,15.74,2709388,0
+FATE.US,D,20181207,000000,15.71,16.85,15.71,16.54,845964,0
+FATE.US,D,20181210,000000,16.32,17.38,15.5501,16.85,885958,0
+FATE.US,D,20181211,000000,17.12,17.25,16.13,16.35,899970,0
+FATE.US,D,20181212,000000,16.62,17.31,16.28,16.78,1099910,0
+FATE.US,D,20181213,000000,16.89,17.14,16.03,16.05,648896,0
+FATE.US,D,20181214,000000,15.78,16.465,15.22,15.88,557411,0
+FATE.US,D,20181217,000000,15.76,16.27,15.03,15.07,1052907,0
+FATE.US,D,20181218,000000,15.2,15.46,13.31,13.88,933643,0
+FATE.US,D,20181219,000000,13.88,14.35,12.6862,13.04,935462,0
+FATE.US,D,20181220,000000,12.99,13.44,12.05,12.45,1088462,0
+FATE.US,D,20181221,000000,12.58,12.7,11,11.5,3188191,0
+FATE.US,D,20181224,000000,11.29,11.97,11.0701,11.51,303116,0
+FATE.US,D,20181226,000000,11.69,12.68,11.69,12.49,905406,0
+FATE.US,D,20181227,000000,11.58,12.4381,11.22,11.7,1200649,0
+FATE.US,D,20181228,000000,11.49,12.58,11.49,12.07,835151,0
+FATE.US,D,20181231,000000,12.21,12.84,11.65,12.83,1145947,0
+FATE.US,D,20190102,000000,12.45,13.58,11.7,13.53,1194067,0
+FATE.US,D,20190103,000000,13.65,13.95,12.91,13.15,846247,0
+FATE.US,D,20190104,000000,13.26,14.79,12.92,14.78,916585,0
+FATE.US,D,20190107,000000,14.91,16.6,14.85,16.55,969984,0
+FATE.US,D,20190108,000000,16.53,17.25,16.01,17.17,841070,0
+FATE.US,D,20190109,000000,17.2,17.84,16.9,17.32,542986,0
+FATE.US,D,20190110,000000,17.1,17.64,16.3305,17.59,773608,0
+FATE.US,D,20190111,000000,17.41,17.8,16.97,17.04,507874,0
+FATE.US,D,20190114,000000,16.74,16.96,16.26,16.51,436461,0
+FATE.US,D,20190115,000000,16.54,16.78,15.85,16.35,631511,0
+FATE.US,D,20190116,000000,16.4,16.83,16.078,16.64,663681,0
+FATE.US,D,20190117,000000,16.62,16.93,16.18,16.57,380037,0
+FATE.US,D,20190118,000000,16.75,16.85,15.57,16.04,749314,0
+FATE.US,D,20190122,000000,15.87,15.97,14.5338,14.86,733000,0
+FATE.US,D,20190123,000000,14.92,15.4,14.2,14.47,675728,0
+FATE.US,D,20190124,000000,14.51,14.565,13.525,14.15,715481,0
+FATE.US,D,20190125,000000,14.21,14.55,13.825,14.49,522331,0
+FATE.US,D,20190128,000000,14.36,14.5691,13.51,13.8,621838,0
+FATE.US,D,20190129,000000,13.84,14.56,13.55,14.36,636465,0
+FATE.US,D,20190130,000000,14.39,14.77,13.78,14.76,997220,0
+FATE.US,D,20190131,000000,14.68,15.4127,14.68,15.14,578020,0
+FATE.US,D,20190201,000000,15.14,15.59,14.85,15.16,342443,0
+FATE.US,D,20190204,000000,15.15,15.25,13.97,14.05,471055,0
+FATE.US,D,20190205,000000,14.1,14.7908,13.82,13.85,467273,0
+FATE.US,D,20190206,000000,14.18,14.53,13.77,14.19,838368,0
+FATE.US,D,20190207,000000,14.08,14.19,13,13.33,738062,0
+FATE.US,D,20190208,000000,13.23,14.08,13.07,14.07,497788,0
+FATE.US,D,20190211,000000,14.37,15.43,14.15,15.23,736701,0
+FATE.US,D,20190212,000000,15.33,15.6,14.53,15,561930,0
+FATE.US,D,20190213,000000,15.11,15.2382,14.4601,14.71,309468,0
+FATE.US,D,20190214,000000,14.63,15.06,14.62,14.67,330129,0
+FATE.US,D,20190215,000000,14.76,14.95,14.55,14.86,666690,0
+FATE.US,D,20190219,000000,14.84,15.4,14.27,14.42,941951,0
+FATE.US,D,20190220,000000,14.47,14.7,14.13,14.34,307421,0
+FATE.US,D,20190221,000000,14.28,14.28,13.85,14.09,412082,0
+FATE.US,D,20190222,000000,14.17,14.42,13.94,14.42,296859,0
+FATE.US,D,20190225,000000,14.5,16.35,14.42,16.27,1175379,0
+FATE.US,D,20190226,000000,16.23,16.3891,15.73,15.94,671570,0
+FATE.US,D,20190227,000000,15.91,16.23,15.5001,16.19,547662,0
+FATE.US,D,20190228,000000,16.14,16.47,15.63,15.71,1262411,0
+FATE.US,D,20190301,000000,15.87,16.63,15.6,16.55,568843,0
+FATE.US,D,20190304,000000,16.76,16.7699,15.75,16.2,538907,0
+FATE.US,D,20190305,000000,16.2,16.82,15.63,16.03,679102,0
+FATE.US,D,20190306,000000,16.25,17.71,15.65,15.7,1246048,0
+FATE.US,D,20190307,000000,15.7,16.7,15.7,16.11,689336,0
+FATE.US,D,20190308,000000,16.09,16.3077,15.63,16.18,543879,0
+FATE.US,D,20190311,000000,16.32,16.6,15.95,16.57,429930,0
+FATE.US,D,20190312,000000,16.58,17.11,16.43,16.94,332828,0
+FATE.US,D,20190313,000000,16.94,17.85,16.74,17.82,675660,0
+FATE.US,D,20190314,000000,17.9,19,17.6056,18.21,983462,0
+FATE.US,D,20190315,000000,18.23,18.98,18.15,18.71,1705936,0
+FATE.US,D,20190318,000000,18.71,19.11,18.1,18.37,599736,0
+FATE.US,D,20190319,000000,18.48,18.57,17.35,18.01,859033,0
+FATE.US,D,20190320,000000,17.98,18.1031,17.35,17.65,725717,0
+FATE.US,D,20190321,000000,17.46,17.9,17.11,17.76,511284,0
+FATE.US,D,20190322,000000,17.61,17.74,16.13,16.14,799930,0
+FATE.US,D,20190325,000000,16.09,16.54,15.59,15.95,527935,0
+FATE.US,D,20190326,000000,16.09,16.88,15.96,16.81,442127,0
+FATE.US,D,20190327,000000,16.76,17.08,16.2,16.71,591434,0
+FATE.US,D,20190328,000000,16.88,17.36,16.71,17.11,544903,0
+FATE.US,D,20190329,000000,18.19,18.19,17.27,17.57,570777,0
+FATE.US,D,20190401,000000,17.67,18.08,17.04,17.56,757329,0
+FATE.US,D,20190402,000000,17.55,18.55,17.39,18.41,1036257,0
+FATE.US,D,20190403,000000,18.57,18.97,17.9125,18.45,504515,0
+FATE.US,D,20190404,000000,18.81,18.81,17.75,18.14,401165,0
+FATE.US,D,20190405,000000,18.25,18.69,17.97,18.19,793573,0
+FATE.US,D,20190408,000000,18.19,18.32,17.58,17.66,436680,0
+FATE.US,D,20190409,000000,17.61,17.8388,16.68,16.73,466047,0
+FATE.US,D,20190410,000000,16.82,17.38,16.74,17.27,427731,0
+FATE.US,D,20190411,000000,17.3,17.49,16.72,16.82,483201,0
+FATE.US,D,20190412,000000,17.03,17.14,15.91,16.14,755843,0
+FATE.US,D,20190415,000000,16.27,16.519,15.8,16.32,383516,0
+FATE.US,D,20190416,000000,16.48,16.67,16.24,16.5,388823,0
+FATE.US,D,20190417,000000,16.52,16.84,15.25,15.61,899506,0
+FATE.US,D,20190418,000000,15.81,16.05,15.1,16.02,485807,0
+FATE.US,D,20190422,000000,15.88,16.46,15.5835,16.23,339442,0
+FATE.US,D,20190423,000000,16.26,17.11,15.77,16.94,453443,0
+FATE.US,D,20190424,000000,17.02,17.48,16.52,16.84,691122,0
+FATE.US,D,20190425,000000,16.85,17.58,16.6741,17.49,405779,0
+FATE.US,D,20190426,000000,17.43,17.43,16.53,17.34,1095876,0
+FATE.US,D,20190429,000000,17.41,17.7029,17.17,17.49,305487,0
+FATE.US,D,20190430,000000,17.4,17.5,16.34,16.8,1213910,0
+FATE.US,D,20190501,000000,16.86,16.92,16.3,16.32,719198,0
+FATE.US,D,20190502,000000,16.29,16.94,16.14,16.73,320270,0
+FATE.US,D,20190503,000000,16.87,17.18,16.54,17.15,1530299,0
+FATE.US,D,20190506,000000,16.65,18.1,16.354,17.91,523368,0
+FATE.US,D,20190507,000000,17.64,18.1447,16.82,16.98,1239502,0
+FATE.US,D,20190508,000000,16.66,17.0294,16,16.52,683358,0
+FATE.US,D,20190509,000000,16.35,16.81,16,16.56,941092,0
+FATE.US,D,20190510,000000,16.38,17.465,16.25,17.44,462859,0
+FATE.US,D,20190513,000000,16.95,17.13,16.59,16.71,697894,0
+FATE.US,D,20190514,000000,16.89,17.45,16.41,17.28,1032678,0
+FATE.US,D,20190515,000000,17.02,18.38,17.02,18.37,833372,0
+FATE.US,D,20190516,000000,18.24,20.04,18.21,19.55,1753375,0
+FATE.US,D,20190517,000000,19.31,19.5,18.22,18.74,1236480,0
+FATE.US,D,20190520,000000,18.55,19.05,18.29,18.44,561871,0
+FATE.US,D,20190521,000000,18.62,19.17,18.4327,19.17,437917,0
+FATE.US,D,20190522,000000,19.03,19.5181,18.37,18.82,440466,0
+FATE.US,D,20190523,000000,18.47,18.89,18.09,18.33,462047,0
+FATE.US,D,20190524,000000,18.65,19.14,18.45,18.97,625926,0
+FATE.US,D,20190528,000000,19.1,20.55,18.96,20.25,1893920,0
+FATE.US,D,20190529,000000,20.08,20.65,19.81,20.19,947078,0
+FATE.US,D,20190530,000000,20.37,20.49,19.74,19.94,582756,0
+FATE.US,D,20190531,000000,19.7,20.38,19.17,19.28,668928,0
+FATE.US,D,20190603,000000,19.36,19.72,18.9089,19.46,771393,0
+FATE.US,D,20190604,000000,19.79,20.022,19.23,20,559674,0
+FATE.US,D,20190605,000000,20.17,20.34,18.98,19.06,663908,0
+FATE.US,D,20190606,000000,18.96,18.96,17.24,17.71,832219,0
+FATE.US,D,20190607,000000,17.8,18.2685,17.37,18.03,550958,0
+FATE.US,D,20190610,000000,18.06,18.06,16.57,16.58,757872,0
+FATE.US,D,20190611,000000,16.72,16.85,15.89,16.02,777196,0
+FATE.US,D,20190612,000000,15.56,16.55,15.55,16.54,612711,0
+FATE.US,D,20190613,000000,16.83,17.67,16.62,17.58,890643,0
+FATE.US,D,20190614,000000,17.63,18.31,17.37,17.83,986934,0
+FATE.US,D,20190617,000000,17.99,19.28,17.77,19.12,1011877,0
+FATE.US,D,20190618,000000,19.32,20.42,18.8,20.2,972811,0
+FATE.US,D,20190619,000000,20.07,20.12,19.36,19.99,638200,0
+FATE.US,D,20190620,000000,20.2,20.84,19.575,19.66,633758,0
+FATE.US,D,20190621,000000,19.46,19.95,19.09,19.9,1093259,0
+FATE.US,D,20190624,000000,19.91,20,18.98,19.04,918675,0
+FATE.US,D,20190625,000000,19.22,19.99,18.92,19.72,701963,0
+FATE.US,D,20190626,000000,19.78,20.15,19.34,19.52,918069,0
+FATE.US,D,20190627,000000,19.84,20.49,19.53,20.44,729516,0
+FATE.US,D,20190628,000000,20.49,20.76,19.94,20.3,1412727,0
+FATE.US,D,20190701,000000,20.51,21.32,20.13,21.26,817794,0
+FATE.US,D,20190702,000000,21.18,21.1889,20.19,20.58,1378679,0
+FATE.US,D,20190703,000000,20.6,21.94,20.45,21.91,648571,0
+FATE.US,D,20190705,000000,21.7,22.35,21.07,21.12,740455,0
+FATE.US,D,20190708,000000,21.09,21.57,20.47,20.62,777755,0
+FATE.US,D,20190709,000000,20.53,20.985,20.35,20.5,724801,0
+FATE.US,D,20190710,000000,20.63,21.03,19.98,20.5,807299,0
+FATE.US,D,20190711,000000,20.68,20.68,20.11,20.45,483057,0
+FATE.US,D,20190712,000000,21,22.6136,20.8515,21.54,923940,0
+FATE.US,D,20190715,000000,21.54,22.44,21.14,22.14,556006,0
+FATE.US,D,20190716,000000,22.09,22.75,21.83,22.46,670200,0
+FATE.US,D,20190717,000000,22.39,22.82,21.87,22.26,596623,0
+FATE.US,D,20190718,000000,22.2,22.63,21.86,22.5,628842,0
+FATE.US,D,20190719,000000,22.5,22.5,21.34,21.37,584672,0
+FATE.US,D,20190722,000000,21.5,22.8,21.5,22.48,682257,0
+FATE.US,D,20190723,000000,22.49,22.58,22,22.5,624240,0
+FATE.US,D,20190724,000000,22.42,22.54,21.93,22.1,611874,0
+FATE.US,D,20190725,000000,21.96,22.18,21.62,21.69,882751,0
+FATE.US,D,20190726,000000,21.94,22.51,21.82,22.5,512533,0
+FATE.US,D,20190729,000000,22.5,22.5,21.8,22.18,291138,0
+FATE.US,D,20190730,000000,22.1,22.55,21.87,22.49,498563,0
+FATE.US,D,20190731,000000,22.5,22.78,21.69,22.05,717089,0
+FATE.US,D,20190801,000000,22.22,22.63,21.14,21.35,735358,0
+FATE.US,D,20190802,000000,21.28,21.28,19.2,20.28,919687,0
+FATE.US,D,20190805,000000,19.82,19.97,18.88,19.27,657414,0
+FATE.US,D,20190806,000000,19.63,20.1355,19.0393,19.82,612494,0
+FATE.US,D,20190807,000000,20.31,21.025,17.04,18.53,1676943,0
+FATE.US,D,20190808,000000,19.25,19.69,18.47,19.25,986858,0
+FATE.US,D,20190809,000000,19.46,19.69,18.17,18.71,728270,0
+FATE.US,D,20190812,000000,18.48,18.575,17.92,17.98,635723,0
+FATE.US,D,20190813,000000,17.88,18.4683,17.85,18.26,566894,0
+FATE.US,D,20190814,000000,17.89,18.3,17.61,17.88,810834,0
+FATE.US,D,20190815,000000,18,18.11,17.36,17.59,507174,0
+FATE.US,D,20190816,000000,17.8,18.77,17.5351,18.57,588374,0
+FATE.US,D,20190819,000000,18.92,19.34,18.31,18.99,616160,0
+FATE.US,D,20190820,000000,18.81,19.02,18.46,18.82,418778,0
+FATE.US,D,20190821,000000,19.09,19.41,18.818,19.28,348272,0
+FATE.US,D,20190822,000000,19.41,19.41,18.3,18.42,637511,0
+FATE.US,D,20190823,000000,18.44,18.49,17.17,17.27,550950,0
+FATE.US,D,20190826,000000,17.39,17.56,16.75,17.11,813186,0
+FATE.US,D,20190827,000000,17.12,17.54,15.8,15.88,949076,0
+FATE.US,D,20190828,000000,15.78,17.13,15.59,16.79,696425,0
+FATE.US,D,20190829,000000,17,17.16,16.25,17.13,482657,0
+FATE.US,D,20190830,000000,17.03,17.17,16.25,16.32,257134,0
+FATE.US,D,20190903,000000,16.2,17.2,16.05,16.95,905476,0
+FATE.US,D,20190904,000000,17.06,17.25,16.33,16.81,506789,0
+FATE.US,D,20190905,000000,16.89,18.58,16.49,18.11,1296446,0
+FATE.US,D,20190906,000000,18.14,18.28,17.57,17.88,1047975,0
+FATE.US,D,20190909,000000,18,18.38,17.27,17.58,772864,0
+FATE.US,D,20190910,000000,17.51,19.11,17.17,19.1,732414,0
+FATE.US,D,20190911,000000,19.04,19.37,18.27,18.39,561042,0
+FATE.US,D,20190912,000000,17.65,18.1,17.45,17.45,3547149,0
+FATE.US,D,20190913,000000,17.54,18.215,17.22,17.93,1017010,0
+FATE.US,D,20190916,000000,17.81,18.2,17.57,18.09,756811,0
+FATE.US,D,20190917,000000,18.09,18.32,16.75,16.99,947207,0
+FATE.US,D,20190918,000000,17.29,17.8,16.9497,17.61,826948,0
+FATE.US,D,20190919,000000,17.61,18.07,16.97,17.86,574367,0
+FATE.US,D,20190920,000000,17.85,18.52,17.76,18.2,1603837,0
+FATE.US,D,20190923,000000,17.99,18.56,17.26,17.325,644417,0
+FATE.US,D,20190924,000000,17.32,17.67,16.42,16.75,729409,0
+FATE.US,D,20190925,000000,16.62,16.87,16.26,16.41,663015,0
+FATE.US,D,20190926,000000,16.42,16.46,15.67,15.69,685493,0
+FATE.US,D,20190927,000000,15.7,16.27,15.3139,15.47,1036293,0
+FATE.US,D,20190930,000000,15.45,15.92,15.11,15.53,592203,0
+FATE.US,D,20191001,000000,15.85,16.0412,14.5,14.54,1035326,0
+FATE.US,D,20191002,000000,14.47,14.7,13.75,14.65,1015808,0
+FATE.US,D,20191003,000000,14.65,15.0887,14.32,15.025,568243,0
+FATE.US,D,20191004,000000,15.04,15.14,14.43,15.13,553757,0
+FATE.US,D,20191007,000000,15.05,15.23,14.75,14.91,582147,0
+FATE.US,D,20191008,000000,14.67,15.2,14.45,14.92,542201,0
+FATE.US,D,20191009,000000,15.02,15.26,13.59,13.62,853161,0
+FATE.US,D,20191010,000000,13.65,14.27,13.48,14,1422836,0
+FATE.US,D,20191011,000000,14.24,14.74,13.81,14.25,1032106,0
+FATE.US,D,20191014,000000,14.1859,14.72,13.89,14.13,566431,0
+FATE.US,D,20191015,000000,14.16,14.78,13.91,14.75,653429,0
+FATE.US,D,20191016,000000,14.69,15.01,14.49,14.54,473509,0
+FATE.US,D,20191017,000000,14.55,14.95,14.35,14.68,489256,0
+FATE.US,D,20191018,000000,14.47,14.655,13.61,13.63,584456,0
+FATE.US,D,20191021,000000,13.86,14.7,13.8431,14.53,584519,0
+FATE.US,D,20191022,000000,14.66,14.93,14.36,14.71,519137,0
+FATE.US,D,20191023,000000,14.61,15.18,14.46,14.8,456689,0
+FATE.US,D,20191024,000000,14.8,14.81,14.26,14.44,338076,0
+FATE.US,D,20191025,000000,14.52,15.05,14.24,15.01,280414,0
+FATE.US,D,20191028,000000,15.02,15.37,14.73,15.34,382581,0
+FATE.US,D,20191029,000000,15.29,15.37,14.685,14.96,668431,0
+FATE.US,D,20191030,000000,14.97,15.09,14.54,14.82,509189,0
+FATE.US,D,20191031,000000,14.68,15.16,14.65,14.95,527708,0
+FATE.US,D,20191101,000000,15.08,15.63,14.87,15.34,565258,0
+FATE.US,D,20191104,000000,15.5,15.5999,15.15,15.3,455971,0
+FATE.US,D,20191105,000000,15.3,15.79,15.13,15.705,485642,0
+FATE.US,D,20191106,000000,14.05,14.45,12.59,13.39,2245091,0
+FATE.US,D,20191107,000000,13.57,15.07,13.57,14.555,790568,0
+FATE.US,D,20191108,000000,14.39,14.68,14,14.6,582136,0
+FATE.US,D,20191111,000000,14.48,14.88,14.24,14.5,354256,0
+FATE.US,D,20191112,000000,14.82,15.34,14.37,14.51,562441,0
+FATE.US,D,20191113,000000,14.38,14.81,14.065,14.72,393271,0
+FATE.US,D,20191114,000000,14.6,14.85,13.9,14.115,672776,0
+FATE.US,D,20191115,000000,14.26,14.88,14,14.7,643345,0
+FATE.US,D,20191118,000000,14.69,14.777,13.86,14.3,1155517,0
+FATE.US,D,20191119,000000,14.51,14.95,14.19,14.5,515742,0
+FATE.US,D,20191120,000000,14.4,14.665,14.05,14.455,681279,0
+FATE.US,D,20191121,000000,14.52,14.65,14.07,14.47,413671,0
+FATE.US,D,20191122,000000,14.55,14.56,13.97,14.39,557111,0
+FATE.US,D,20191125,000000,14.39,15.14,14.355,15.11,632486,0
+FATE.US,D,20191126,000000,15.01,15.14,14.67,15,415502,0
+FATE.US,D,20191127,000000,15.14,15.31,14.95,15.12,426767,0
+FATE.US,D,20191129,000000,15.02,15.74,15,15.62,344962,0
+FATE.US,D,20191202,000000,15.69,15.72,14.11,14.18,1028745,0
+FATE.US,D,20191203,000000,14.2,14.43,13.87,14.11,1259994,0
+FATE.US,D,20191204,000000,14.08,14.535,13.7899,14.2,2576206,0
+FATE.US,D,20191205,000000,14.21,14.3,13.425,13.57,1374723,0
+FATE.US,D,20191206,000000,13.69,13.92,13.26,13.67,1229724,0
+FATE.US,D,20191209,000000,17.76,20.16,17.6,19.32,8317990,0
+FATE.US,D,20191210,000000,19.18,19.44,18.33,18.91,2054035,0
+FATE.US,D,20191211,000000,19.04,19.96,18.53,18.675,1047047,0
+FATE.US,D,20191212,000000,18.69,19.68,18.56,18.92,955638,0
+FATE.US,D,20191213,000000,19.13,19.35,18.54,18.79,510508,0
+FATE.US,D,20191216,000000,19.06,20.87,18.8,20.48,1427356,0
+FATE.US,D,20191217,000000,21,21,19.82,20.41,892034,0
+FATE.US,D,20191218,000000,20.54,20.8,20.14,20.52,738385,0
+FATE.US,D,20191219,000000,20.69,20.71,19.55,19.83,686751,0
+FATE.US,D,20191220,000000,19.83,20.38,19.62,20.31,1980247,0
+FATE.US,D,20191223,000000,20.33,20.83,19.77,20.73,487199,0
+FATE.US,D,20191224,000000,20.73,20.73,19.97,20.25,500487,0
+FATE.US,D,20191226,000000,20.33,20.4,19.7,20.08,278592,0
+FATE.US,D,20191227,000000,20.02,20.04,19.47,19.74,352258,0
+FATE.US,D,20191230,000000,20.3,20.34,19.22,19.36,512909,0
+FATE.US,D,20191231,000000,19.04,19.84,18.97,19.57,445171,0
+FATE.US,D,20200102,000000,19.74,19.97,18.8,19.47,777498,0
+FATE.US,D,20200103,000000,18.9,19.5,18.72,19.1,811953,0
+FATE.US,D,20200106,000000,18.87,19.83,18.61,19.81,1112956,0
+FATE.US,D,20200107,000000,19.98,21.05,19.53,21.01,1121037,0
+FATE.US,D,20200108,000000,21.01,22.05,20.4,21.99,1466036,0
+FATE.US,D,20200109,000000,21.38,22.4,21.27,21.95,1485303,0
+FATE.US,D,20200110,000000,22.1,22.38,21.26,21.94,1329532,0
+FATE.US,D,20200113,000000,21.89,21.95,21.02,21.69,872571,0
+FATE.US,D,20200114,000000,21.68,24.815,21.415,24.28,2037288,0
+FATE.US,D,20200115,000000,24.21,24.83,23.84,24.475,926739,0
+FATE.US,D,20200116,000000,24.72,24.93,23.82,24.295,1540609,0
+FATE.US,D,20200117,000000,24.68,25.83,24.31,25.65,1344437,0
+FATE.US,D,20200121,000000,25.34,25.55,24.0515,24.4,1051668,0
+FATE.US,D,20200122,000000,24.46,25.54,24.3315,24.55,880986,0
+FATE.US,D,20200123,000000,24.65,25.06,24.1916,24.84,516115,0
+FATE.US,D,20200124,000000,24.94,25.17,24.0001,24.16,662632,0
+FATE.US,D,20200127,000000,23.39,24.59,22.27,24.33,606470,0
+FATE.US,D,20200128,000000,24.66,25.71,24.54,25.58,549873,0
+FATE.US,D,20200129,000000,25.46,26.23,25.35,26.025,537814,0
+FATE.US,D,20200130,000000,25.77,25.95,25.03,25.86,720759,0
+FATE.US,D,20200131,000000,25.77,26.25,24.87,25.36,798227,0
+FATE.US,D,20200203,000000,25.59,27.2272,25.22,27.12,897417,0
+FATE.US,D,20200204,000000,27.38,27.93,26.5,27.05,814579,0
+FATE.US,D,20200205,000000,27.25,27.68,26.345,26.58,749797,0
+FATE.US,D,20200206,000000,26.85,26.85,25.75,26.47,680201,0
+FATE.US,D,20200207,000000,26.39,26.72,25.42,25.86,918532,0
+FATE.US,D,20200210,000000,25.86,26.96,25.86,26.73,777315,0
+FATE.US,D,20200211,000000,27.05,27.23,26.31,27.11,331037,0
+FATE.US,D,20200212,000000,27.66,28.95,27.5,28.39,638131,0
+FATE.US,D,20200213,000000,28.15,28.38,27.09,28.12,499553,0
+FATE.US,D,20200214,000000,28.36,28.97,27.76,28.88,530237,0
+FATE.US,D,20200218,000000,28.73,29.2,28.09,28.925,477635,0
+FATE.US,D,20200219,000000,28.88,29.8,28.84,29.61,607651,0
+FATE.US,D,20200220,000000,29.49,29.865,28.6,29.36,638674,0
+FATE.US,D,20200221,000000,29.36,31,29.2,30.94,874949,0
+FATE.US,D,20200224,000000,29.85,30.88,29.61,30.67,992642,0
+FATE.US,D,20200225,000000,30.96,31.22,29.61,30.37,1127427,0
+FATE.US,D,20200226,000000,30.71,32.26,30.37,31.88,893429,0
+FATE.US,D,20200227,000000,31.02,31.54,28.77,28.79,1466384,0
+FATE.US,D,20200228,000000,27.26,29.34,27.08,29.2,1831053,0
+FATE.US,D,20200302,000000,29.2188,31.5,29.12,31.01,1706696,0
+FATE.US,D,20200303,000000,31.7,32.39,28.16,28.25,1509152,0
+FATE.US,D,20200304,000000,30.12,31.81,30.02,30.75,1968876,0
+FATE.US,D,20200305,000000,29.95,31.87,29.7,30.57,740414,0
+FATE.US,D,20200306,000000,29.29,30.29,28.61,29.46,979064,0
+FATE.US,D,20200309,000000,27.67,27.7,24.07,24.84,1683950,0
+FATE.US,D,20200310,000000,26.22,26.38,23.03,25.99,1134894,0
+FATE.US,D,20200311,000000,25.42,25.9351,23.21,23.79,1616374,0
+FATE.US,D,20200312,000000,20.34,22.44,19.91,19.99,2106403,0
+FATE.US,D,20200313,000000,21.77,22.211,16.75,20.73,1879198,0
+FATE.US,D,20200316,000000,18.06,19.28,17.19,17.28,1683745,0
+FATE.US,D,20200317,000000,17.77,23.64,16.81,22.2,2263522,0
+FATE.US,D,20200318,000000,20.51,23.6786,20.4,22.97,1508488,0
+FATE.US,D,20200319,000000,23,28.036,22.03,24.46,2108898,0
+FATE.US,D,20200320,000000,24.06,24.84,22.03,22.38,2079248,0
+FATE.US,D,20200323,000000,22.72,23.7,20.8,22.28,1127679,0
+FATE.US,D,20200324,000000,23.69,24.24,22.28,23.9,1210326,0
+FATE.US,D,20200325,000000,23.9,25.11,22.97,23.4,1043961,0
+FATE.US,D,20200326,000000,23.35,24.88,22.7,23.31,862000,0
+FATE.US,D,20200327,000000,22.86,23.375,21.86,22.18,856229,0
+FATE.US,D,20200330,000000,22.7,23.92,21.57,23.16,717917,0
+FATE.US,D,20200331,000000,22.74,23.43,21.92,22.21,1368239,0
+FATE.US,D,20200401,000000,21.73,22.49,19.805,20.21,1236333,0
+FATE.US,D,20200402,000000,19.92,21.39,19.92,21.07,830421,0
+FATE.US,D,20200403,000000,24.9,25,22.51,22.94,3951899,0
+FATE.US,D,20200406,000000,24.42,25.46,23.7299,24.8,1494754,0
+FATE.US,D,20200407,000000,25.06,25.3534,23.62,24.18,1830317,0
+FATE.US,D,20200408,000000,24.53,25.71,24.0911,25.63,1013845,0
+FATE.US,D,20200409,000000,26.03,29.2769,25.37,27.23,1719884,0
+FATE.US,D,20200413,000000,27.23,27.49,25.82,27.32,874083,0
+FATE.US,D,20200414,000000,28.25,29.48,27.805,29.34,1000156,0
+FATE.US,D,20200415,000000,28.59,29.68,28.22,28.68,701344,0
+FATE.US,D,20200416,000000,29.07,29.265,27.69,28.84,743165,0
+FATE.US,D,20200417,000000,30,31.4,29.51,31.34,1003641,0
+FATE.US,D,20200420,000000,31,32,30.25,30.4,1419034,0
+FATE.US,D,20200421,000000,29.89,30.5,28.54,29.1,683974,0
+FATE.US,D,20200422,000000,29.72,30.08,29.04,29.07,531974,0
+FATE.US,D,20200423,000000,29.07,30.36,29,29.46,615446,0
+FATE.US,D,20200424,000000,29.77,30.97,29.35,30.72,566548,0
+FATE.US,D,20200427,000000,31.01,31.35,29.89,30.25,662665,0
+FATE.US,D,20200428,000000,30.75,30.98,27.51,28.02,920375,0
+FATE.US,D,20200429,000000,29.02,29.45,28.12,29.02,581335,0
+FATE.US,D,20200430,000000,28.71,29.16,27.31,27.38,640928,0
+FATE.US,D,20200501,000000,26.75,27,25.75,26.59,732186,0
+FATE.US,D,20200504,000000,26.57,28.71,26.29,28.45,886702,0
+FATE.US,D,20200505,000000,29.02,29.74,27.6,27.89,720374,0
+FATE.US,D,20200506,000000,27.96,28.88,27.62,28.22,682331,0
+FATE.US,D,20200507,000000,28.51,28.69,27.53,27.79,513879,0
+FATE.US,D,20200508,000000,28.12,29.72,27.52,28.84,657264,0
+FATE.US,D,20200511,000000,28.37,31.25,28.08,30.22,799239,0
+FATE.US,D,20200512,000000,29.15,32.05,28.5,28.75,1791335,0
+FATE.US,D,20200513,000000,29.56,29.7196,25.6,27.44,1737824,0
+FATE.US,D,20200514,000000,26.9,27.44,26.15,26.62,1067166,0
+FATE.US,D,20200515,000000,26.69,29.1,26.23,28.45,1211011,0
+FATE.US,D,20200518,000000,30.07,30.395,28.88,29.6,1072627,0
+FATE.US,D,20200519,000000,29.42,30,28.81,28.86,723893,0
+FATE.US,D,20200520,000000,29.3,31.1,29.1,30.99,1304625,0
+FATE.US,D,20200521,000000,31.15,33.81,30.34,33.54,1134481,0
+FATE.US,D,20200522,000000,33.72,35.25,32.12,35.23,1370742,0
+FATE.US,D,20200526,000000,35.65,37.24,33.7,33.79,1217360,0
+FATE.US,D,20200527,000000,34.03,34.13,31.55,33.09,1038821,0
+FATE.US,D,20200528,000000,33.61,34.31,32.09,32.22,587877,0
+FATE.US,D,20200529,000000,32.4,33.14,31.3,32.43,850924,0
+FATE.US,D,20200601,000000,32.22,32.43,31.26,31.68,721200,0
+FATE.US,D,20200602,000000,31.65,32.04,30.41,31.97,633233,0
+FATE.US,D,20200603,000000,32.16,32.49,30.86,30.88,602821,0
+FATE.US,D,20200604,000000,30.88,31.78,29.4,30.04,916778,0
+FATE.US,D,20200605,000000,30.59,30.95,28.08,28.21,1109483,0
+FATE.US,D,20200608,000000,28.72,29,27.64,28.31,746717,0
+FATE.US,D,20200609,000000,29.7,35.7699,29.7,32.72,8398636,0
+FATE.US,D,20200610,000000,33.54,34.18,32.41,32.99,1243163,0
+FATE.US,D,20200611,000000,31.65,32.37,29.612,29.85,1268766,0
+FATE.US,D,20200612,000000,30.94,31.36,29.3,30.75,1180028,0
+FATE.US,D,20200615,000000,30.14,31.93,29.94,31.91,996549,0
+FATE.US,D,20200616,000000,32.5,32.76,30.74,31.58,879319,0
+FATE.US,D,20200617,000000,31.39,32.99,31.39,31.75,1015469,0
+FATE.US,D,20200618,000000,32.2,34.47,32.01,33.2,1105001,0
+FATE.US,D,20200619,000000,33.2,33.58,31.6,31.72,2031272,0
+FATE.US,D,20200622,000000,31.77,33.78,30.75,33.1,1412883,0
+FATE.US,D,20200623,000000,33.42,35.58,33.42,33.95,1498384,0
+FATE.US,D,20200624,000000,33.61,34.37,32.7,33.1,766752,0
+FATE.US,D,20200625,000000,32.95,35.27,32.89,35.23,1203868,0
+FATE.US,D,20200626,000000,34.84,35.49,33.67,33.81,1368117,0
+FATE.US,D,20200629,000000,33.94,34.26,32.01,32.61,891395,0
+FATE.US,D,20200630,000000,32.38,34.55,32.31,34.31,960914,0
+FATE.US,D,20200701,000000,34.37,36.48,34.04,36.14,906318,0
+FATE.US,D,20200702,000000,36.4,36.8,35.53,36.21,589147,0
+FATE.US,D,20200706,000000,36.64,37.89,36.44,36.8,677459,0
+FATE.US,D,20200707,000000,36.86,38.52,36.42,37.52,700445,0
+FATE.US,D,20200708,000000,36.69,37.79,36.15,37.71,757409,0
+FATE.US,D,20200709,000000,38.05,38.49,35.76,36.35,662020,0
+FATE.US,D,20200710,000000,36.49,36.7,35.14,35.26,712031,0
+FATE.US,D,20200713,000000,35.62,36.07,32.885,33.21,793291,0
+FATE.US,D,20200714,000000,33.21,34.13,32.68,34.02,1124533,0
+FATE.US,D,20200715,000000,34.71,35.34,34.265,34.87,740258,0
+FATE.US,D,20200716,000000,34.55,34.7092,33.16,33.55,405184,0
+FATE.US,D,20200717,000000,33.55,34.64,33.06,34.4,945141,0
+FATE.US,D,20200720,000000,34.1,35.6,33.89,34.94,578555,0
+FATE.US,D,20200721,000000,35.27,35.35,33.6,33.83,484285,0
+FATE.US,D,20200722,000000,33.67,34.24,33.37,33.59,312416,0
+FATE.US,D,20200723,000000,33.37,33.81,32,32.52,492898,0
+FATE.US,D,20200724,000000,32,33.1,31.26,31.9,572214,0
+FATE.US,D,20200727,000000,32,33.515,31.81,33.25,599926,0
+FATE.US,D,20200728,000000,33,33.22,31.14,31.19,575872,0
+FATE.US,D,20200729,000000,31.33,31.45,30.17,30.78,683996,0
+FATE.US,D,20200730,000000,30.44,31.94,30.44,31.6,329508,0
+FATE.US,D,20200731,000000,31.75,32.06,30.35,31.27,774917,0
+FATE.US,D,20200803,000000,31.45,33.44,31.37,33.21,643857,0
+FATE.US,D,20200804,000000,32.95,33.08,31.7335,32.62,383893,0
+FATE.US,D,20200805,000000,33.07,33.2019,32.47,32.84,596372,0
+FATE.US,D,20200806,000000,32,36,31.89,33.42,916027,0
+FATE.US,D,20200807,000000,33.57,34.6508,33.2,33.83,507713,0
+FATE.US,D,20200810,000000,33.89,36.6,33.89,36,786703,0
+FATE.US,D,20200811,000000,35.87,36.74,34.61,34.7,702985,0
+FATE.US,D,20200812,000000,34.97,35.19,33.54,34.11,1172615,0
+FATE.US,D,20200813,000000,34.4,35.46,34.2,35.01,290999,0
+FATE.US,D,20200814,000000,34.96,35.231,34.27,34.41,275318,0
+FATE.US,D,20200817,000000,34.61,35.75,34.09,35.52,513668,0
+FATE.US,D,20200818,000000,35.51,35.99,35.0705,35.86,457052,0
+FATE.US,D,20200819,000000,35.91,37.25,35.64,36.2,628249,0
+FATE.US,D,20200820,000000,35.8,36.4,35.11,36.33,394072,0
+FATE.US,D,20200821,000000,36.3,36.5,35.76,36.12,448647,0
+FATE.US,D,20200824,000000,36.55,36.745,33.525,34.02,895704,0
+FATE.US,D,20200825,000000,33.84,35.32,33.45,34.75,574881,0
+FATE.US,D,20200826,000000,34.71,34.93,33.7,34.3,481190,0
+FATE.US,D,20200827,000000,34.33,34.86,33.701,34.65,373660,0
+FATE.US,D,20200828,000000,34.96,36.63,34.76,35.98,669337,0
+FATE.US,D,20200831,000000,36.21,37.35,35.67,36.4,766995,0
+FATE.US,D,20200901,000000,36.19,37.07,35.6,35.67,697132,0
+FATE.US,D,20200902,000000,35.62,35.81,34.05,34.95,658780,0
+FATE.US,D,20200903,000000,34.85,34.85,32.31,32.39,626109,0
+FATE.US,D,20200904,000000,31.76,32.63,29.37,31.11,1039679,0
+FATE.US,D,20200908,000000,30.27,30.98,29.39,30.41,1164339,0
+FATE.US,D,20200909,000000,30.98,31.79,30.83,31.29,847232,0
+FATE.US,D,20200910,000000,31.45,32.69,31.36,31.74,1136134,0
+FATE.US,D,20200911,000000,32.07,33.91,31.66,33.56,853520,0
+FATE.US,D,20200914,000000,34.26,37.55,34.26,37.44,1732719,0
+FATE.US,D,20200915,000000,37.99,38.9,37.175,37.56,980525,0
+FATE.US,D,20200916,000000,37.82,38.58,36.83,36.925,1418136,0
+FATE.US,D,20200917,000000,36.1,37.25,35.61,36.91,1485175,0
+FATE.US,D,20200918,000000,37.54,39.445,37.02,39.25,2624370,0
+FATE.US,D,20200921,000000,39.16,39.3,36.8668,37.06,1299281,0
+FATE.US,D,20200922,000000,36.98,37.26,35.4,37.09,1338376,0
+FATE.US,D,20200923,000000,36.88,38.38,36.2,36.47,986215,0
+FATE.US,D,20200924,000000,36.39,37.19,35.4728,35.99,717362,0
+FATE.US,D,20200925,000000,35.8,37.97,35.8,37.8,629441,0
+FATE.US,D,20200928,000000,38.23,40.52,37.89,40.5,961717,0
+FATE.US,D,20200929,000000,40.25,41.36,39.09,39.4,1396836,0
+FATE.US,D,20200930,000000,39.4,41.18,39.22,39.97,881845,0
+FATE.US,D,20201001,000000,40.41,42.223,39.65,40.61,1273846,0
+FATE.US,D,20201002,000000,39.16,40.08,38.02,38.09,1191373,0
+FATE.US,D,20201005,000000,38.39,42,38.09,41.89,1104705,0
+FATE.US,D,20201006,000000,41.8,42.55,41.38,41.56,858748,0
+FATE.US,D,20201007,000000,42.31,44.3491,41.76,44.04,771744,0
+FATE.US,D,20201008,000000,44.72,45.3,44.1925,44.98,529610,0
+FATE.US,D,20201009,000000,45.09,48.1,44.64,48.01,748078,0
+FATE.US,D,20201012,000000,48.73,49.13,47.34,48.75,467609,0
+FATE.US,D,20201013,000000,48.61,49.68,48,49.04,625919,0
+FATE.US,D,20201014,000000,48.67,49.585,46.87,46.96,983606,0
+FATE.US,D,20201015,000000,47.59,48.5614,46.6,48.1,1048723,0
+FATE.US,D,20201016,000000,48.24,51.1,48.24,48.64,1608113,0
+FATE.US,D,20201019,000000,49.12,49.6599,47.2,47.52,1622178,0
+FATE.US,D,20201020,000000,47.88,48.98,47.075,48.19,1350896,0
+FATE.US,D,20201021,000000,47.98,48.79,43.02,44.46,1018067,0
+FATE.US,D,20201022,000000,44.85,48.28,44.85,47.71,750391,0
+FATE.US,D,20201023,000000,47.97,48.595,47.06,48.36,319664,0
+FATE.US,D,20201026,000000,47.66,48.745,45.71,46.9,457366,0
+FATE.US,D,20201027,000000,47.22,48.12,46.285,47.46,639737,0
+FATE.US,D,20201028,000000,46.22,46.5,44.95,45.03,418663,0
+FATE.US,D,20201029,000000,45.48,46.31,44,45.63,628759,0
+FATE.US,D,20201030,000000,45.5763,45.5763,43,44.4,621643,0
+FATE.US,D,20201102,000000,44.65,45.65,42.64,43.94,532676,0
+FATE.US,D,20201103,000000,43.15,46,43.0787,45.57,604163,0
+FATE.US,D,20201104,000000,45.92,51,43.1101,49.82,1275276,0
+FATE.US,D,20201105,000000,50.31,51.4499,48.44,49.92,749213,0
+FATE.US,D,20201106,000000,51.12,51.15,47.2,48.28,586830,0
+FATE.US,D,20201109,000000,49.41,52.48,48.1,50.69,795234,0
+FATE.US,D,20201110,000000,50.28,52.97,49.7,52.61,923331,0
+FATE.US,D,20201111,000000,53.2,54.5,51.7236,53.38,498001,0
+FATE.US,D,20201112,000000,53.52,54.63,51.1,51.98,634022,0
+FATE.US,D,20201113,000000,52.4,53.23,50.07,50.51,524930,0
+FATE.US,D,20201116,000000,51.49,52.88,49.89,52.8,543442,0
+FATE.US,D,20201117,000000,52.16,53.195,51.02,52.42,376531,0
+FATE.US,D,20201118,000000,52.82,53.42,49.5,49.72,645436,0
+FATE.US,D,20201119,000000,49.52,50.46,48.05,49.71,1038735,0
+FATE.US,D,20201120,000000,49.27,52.89,48.695,52.65,675372,0
+FATE.US,D,20201123,000000,53.07,54.95,52.54,54.29,1302149,0
+FATE.US,D,20201124,000000,55,56.52,54.41,55.27,865228,0
+FATE.US,D,20201125,000000,55.27,57.15,54.61,57.13,568373,0
+FATE.US,D,20201127,000000,57.15,58.96,57.06,57.92,302630,0
+FATE.US,D,20201130,000000,58.34,59.08,56.51,58.465,731908,0
+FATE.US,D,20201201,000000,58.84,60.68,57.5,60.22,1373923,0
+FATE.US,D,20201202,000000,59.88,61.35,58.75,60.53,926283,0
+FATE.US,D,20201203,000000,60.94,61.715,59.33,60.42,908237,0
+FATE.US,D,20201204,000000,60.71,62.5,60.39,60.79,561981,0
+FATE.US,D,20201207,000000,68.4825,89.92,68.165,83.77,6427427,0
+FATE.US,D,20201208,000000,84.7,95.3,82.5537,91.6,6107926,0
+FATE.US,D,20201209,000000,91.5308,93,84.65,86.6,2106430,0
+FATE.US,D,20201210,000000,86.09,97.27,86.005,96.85,1700379,0
+FATE.US,D,20201211,000000,95.7,96.93,92.12,94.74,1409532,0
+FATE.US,D,20201214,000000,95.96,103.66,95.23,96.38,1270693,0
+FATE.US,D,20201215,000000,97.31,98.06,90,92.77,877784,0
+FATE.US,D,20201216,000000,93.1,94.03,90,92.07,1070975,0
+FATE.US,D,20201217,000000,92.55,93.58,90.08,92.25,996946,0
+FATE.US,D,20201218,000000,93,95.22,90.96,93.27,2618874,0
+FATE.US,D,20201221,000000,93.26,94.09,91.02,94.06,1598819,0
+FATE.US,D,20201222,000000,98.1,102.25,94.77,100.95,924762,0
+FATE.US,D,20201223,000000,100.97,101.8599,95.9099,100.8,870056,0
+FATE.US,D,20201224,000000,100.53,102.33,98.62,99.5,200327,0
+FATE.US,D,20201228,000000,101.8,101.86,96.11,96.21,671486,0
+FATE.US,D,20201229,000000,96,97.625,88.33,92.59,763026,0
+FATE.US,D,20201230,000000,93.08,96.4026,93.08,93.62,667937,0
+FATE.US,D,20201231,000000,93.77,94.32,88.29,90.93,663728,0
+FATE.US,D,20210104,000000,91.54,93.2,88.58,89.68,1061269,0
+FATE.US,D,20210105,000000,86,91.29,84.17,86.72,975287,0
+FATE.US,D,20210106,000000,87.5,100.45,87.01,99.78,3391241,0
+FATE.US,D,20210107,000000,101.75,118.48,101,117.22,2561100,0
+FATE.US,D,20210108,000000,116.48,118.7899,114.18,116.31,2031427,0
+FATE.US,D,20210111,000000,114.01,114.795,107.395,112.01,1088160,0
+FATE.US,D,20210112,000000,112.33,114.67,108.93,112.05,699875,0
+FATE.US,D,20210113,000000,113.21,115.37,112.02,113.29,937906,0
+FATE.US,D,20210114,000000,114.47,121.16,114.1646,117.4,734892,0
+FATE.US,D,20210115,000000,116.38,119.4423,111.7038,113.59,808171,0
+FATE.US,D,20210119,000000,115.69,117.6997,113.26,114.31,889542,0
+FATE.US,D,20210120,000000,116.02,119.85,107.555,109.01,1010621,0
+FATE.US,D,20210121,000000,110.45,110.45,99.44,99.67,1056259,0
+FATE.US,D,20210122,000000,97.87,101.03,96.8,97.19,1132518,0
+FATE.US,D,20210125,000000,97.75,99.45,92.61,96.14,1214021,0
+FATE.US,D,20210126,000000,96.74,98.9699,89.04,89.31,858408,0
+FATE.US,D,20210127,000000,89.61,89.61,80.51,87.52,1585895,0
+FATE.US,D,20210128,000000,87.58,94.93,87.01,90.91,1113510,0
+FATE.US,D,20210129,000000,91.29,93.83,87.755,90.63,856997,0
+FATE.US,D,20210201,000000,91.71,94.45,90.25,93.16,919083,0
+FATE.US,D,20210202,000000,96,100.32,95,97.49,918051,0
+FATE.US,D,20210203,000000,99.2,102.62,97.0291,98.24,827999,0
+FATE.US,D,20210204,000000,100.69,104.99,99.51,102.62,624362,0
+FATE.US,D,20210205,000000,104.97,107.3,102.19,105.19,559185,0
+FATE.US,D,20210208,000000,105.74,109.96,104.96,108.5,721181,0
+FATE.US,D,20210209,000000,108.2,109.2875,104.39,105.32,511539,0
+FATE.US,D,20210210,000000,106.17,109.59,100.37,103.31,626936,0
+FATE.US,D,20210211,000000,105.14,107.76,101.83,102.5,809554,0
+FATE.US,D,20210212,000000,100.66,103.64,98.88,102.45,587837,0
+FATE.US,D,20210216,000000,104.5,107.43,100.71,101.44,625153,0
+FATE.US,D,20210217,000000,102.02,104.09,96.43,103.22,984758,0
+FATE.US,D,20210218,000000,100.51,103.8,98.4,102.1,828249,0
+FATE.US,D,20210219,000000,103.61,118.14,103.5,110.18,1552478,0
+FATE.US,D,20210222,000000,107.73,108.03,100.01,100.96,1184781,0
+FATE.US,D,20210223,000000,96.68,98.33,87.12,95.48,1701403,0
+FATE.US,D,20210224,000000,96.82,98.9688,92.501,95.27,699816,0
+FATE.US,D,20210225,000000,97.6,100.74,85.72,86.27,1248565,0
+FATE.US,D,20210226,000000,88.67,93.285,84.02,89.72,1195351,0
+FATE.US,D,20210301,000000,92.4,97.89,92,96.61,867382,0
+FATE.US,D,20210302,000000,95.54,98.86,93.51,95.91,786494,0
+FATE.US,D,20210303,000000,94.6,95.71,87,88.49,905330,0
+FATE.US,D,20210304,000000,88.48,88.48,81,83.14,1508766,0
+FATE.US,D,20210305,000000,85.57,85.57,73,83.65,1529865,0
+FATE.US,D,20210308,000000,83.15,87.235,77.94,79.16,1137514,0
+FATE.US,D,20210309,000000,82.71,89.79,82,88.52,1034653,0
+FATE.US,D,20210310,000000,91.65,97.19,88.64,89.85,1040997,0
+FATE.US,D,20210311,000000,93.28,98.285,91.23,97.66,766384,0
+FATE.US,D,20210312,000000,95.38,96.99,92.54,93.99,737684,0
+FATE.US,D,20210315,000000,93.59,95.42,90.25,92.77,711572,0
+FATE.US,D,20210316,000000,93.25,94.86,87.97,89.73,713543,0
+FATE.US,D,20210317,000000,86.93,93.07,85.21,91.77,833828,0
+FATE.US,D,20210318,000000,89.98,91.68,85.52,85.97,666345,0
+FATE.US,D,20210319,000000,85.8,91.3,85.8,90.29,1372381,0
+FATE.US,D,20210322,000000,91.59,95.3299,89.64,91.92,771423,0
+FATE.US,D,20210323,000000,89.8,91.305,86.405,87.19,692370,0
+FATE.US,D,20210324,000000,88.99,89.4899,81.26,81.98,977411,0
+FATE.US,D,20210325,000000,77,79.16,72.01,78.52,2642227,0
+FATE.US,D,20210326,000000,80.36,80.7,69.815,72.16,1579656,0
+FATE.US,D,20210329,000000,71.19,73.67,68.51,72.77,1263857,0
+FATE.US,D,20210330,000000,71.78,76.78,70.46,74.09,1475006,0
+FATE.US,D,20210331,000000,75.86,83.79,75.57,82.45,1801159,0
+FATE.US,D,20210401,000000,85.15,87.96,80.01,81.91,1610380,0
+FATE.US,D,20210405,000000,83.38,87.042,81.75,83.66,646792,0
+FATE.US,D,20210406,000000,81.86,82.92,79.88,80.1,619069,0
+FATE.US,D,20210407,000000,80.11,80.72,74.96,75.7,740052,0
+FATE.US,D,20210408,000000,76.55,79.75,76.31,79.01,553335,0
+FATE.US,D,20210409,000000,78.32,80.8,76.17,77.99,778648,0
+FATE.US,D,20210412,000000,77.47,77.905,72.5833,75,1129983,0
+FATE.US,D,20210413,000000,75.01,79.96,73.92,78.905,1051880,0
+FATE.US,D,20210414,000000,79.69,88.17,79.305,84.73,1280192,0
+FATE.US,D,20210415,000000,85.36,87.61,83.18,84.4,686762,0
+FATE.US,D,20210416,000000,84.81,84.81,79.76,81.17,539171,0
+FATE.US,D,20210419,000000,79.47,82.43,77.5,79.65,505792,0
+FATE.US,D,20210420,000000,79.36,82.1,75.51,78.18,686966,0
+FATE.US,D,20210421,000000,77.1,84.39,75.72,84.24,516177,0
+FATE.US,D,20210422,000000,85.03,88.99,82.34,84.23,828106,0
+FATE.US,D,20210423,000000,84.01,88.38,83.14,85.34,708908,0
+FATE.US,D,20210426,000000,87.89,94.96,86.62,92.01,1030052,0
+FATE.US,D,20210427,000000,91.51,93.8291,88.81,92.52,1016640,0
+FATE.US,D,20210428,000000,91.87,93.09,88.2,92.09,695913,0
+FATE.US,D,20210429,000000,93.6,93.93,84.71,85.87,1008052,0
+FATE.US,D,20210430,000000,87.35,91.5,86,87.39,1242922,0
+FATE.US,D,20210503,000000,89.84,90.155,84.75,85.11,763889,0
+FATE.US,D,20210504,000000,83.85,83.85,77.79,79.73,830703,0
+FATE.US,D,20210505,000000,79.93,81.7474,76.5871,77.73,606097,0
+FATE.US,D,20210506,000000,73.5,76.72,70.25,76.55,2055273,0
+FATE.US,D,20210507,000000,79.4,82.8,75.92,76.49,792570,0
+FATE.US,D,20210510,000000,75.41,76.8389,73.2,75.71,1445838,0
+FATE.US,D,20210511,000000,71.21,80.99,70.16,78,1519682,0
+FATE.US,D,20210512,000000,75.95,77.96,71.6328,72.29,1309112,0
+FATE.US,D,20210513,000000,73.7,76.59,68.27,71.51,1292190,0
+FATE.US,D,20210514,000000,71.42,79,71.4,76.7,1710030,0
+FATE.US,D,20210517,000000,74.49,77.948,73.615,76.34,965901,0
+FATE.US,D,20210518,000000,77.11,82.82,76.05,78.03,727256,0
+FATE.US,D,20210519,000000,75.05,78.71,73.8,75.32,774690,0
+FATE.US,D,20210520,000000,76.54,78.86,75.64,77.25,990995,0
+FATE.US,D,20210521,000000,78.37,78.7499,73.75,73.81,582530,0
+FATE.US,D,20210524,000000,75.04,75.72,73.1,74.03,498104,0
+FATE.US,D,20210525,000000,74,76.7,74,74.74,493341,0
+FATE.US,D,20210526,000000,75.33,76.87,73.05,76.47,635710,0
+FATE.US,D,20210527,000000,77.24,77.24,74.5,76.25,652312,0
+FATE.US,D,20210528,000000,76.42,79.25,76.11,76.6,682332,0
+FATE.US,D,20210601,000000,76.86,77,71.85,72.46,928267,0
+FATE.US,D,20210602,000000,72.09,72.79,66.76,68.94,1519600,0
+FATE.US,D,20210603,000000,68.13,69.01,65.13,67.25,925403,0
+FATE.US,D,20210604,000000,68.28,74.98,68.05,72.79,1512598,0
+FATE.US,D,20210607,000000,75.68,78.0199,73.16,77,1368907,0
+FATE.US,D,20210608,000000,77.78,79.73,76.49,79.23,1044958,0
+FATE.US,D,20210609,000000,79.95,84.65,79.89,82.87,1335859,0
+FATE.US,D,20210610,000000,82.52,88.95,80,88.42,1850836,0
+FATE.US,D,20210611,000000,88.05,90.99,86.4652,89.75,1070423,0
+FATE.US,D,20210614,000000,89.89,90.99,88.07,89.97,915787,0
+FATE.US,D,20210615,000000,89.99,90.62,85.26,86.79,1099002,0
+FATE.US,D,20210616,000000,86.46,87.76,79.01,82.65,1149132,0
+FATE.US,D,20210617,000000,82.28,86.165,81.73,84.21,1464646,0
+FATE.US,D,20210618,000000,83.46,84.81,79.21,80.23,1516015,0
+FATE.US,D,20210621,000000,80.01,82.165,78.4755,81.9,977306,0
+FATE.US,D,20210622,000000,82.08,82.11,79.72,81.42,616104,0
+FATE.US,D,20210623,000000,81.79,84,81.62,83.53,571460,0
+FATE.US,D,20210624,000000,84.2,88.42,84,84.84,622693,0
+FATE.US,D,20210625,000000,84.89,85.725,82.665,84.55,811554,0
+FATE.US,D,20210628,000000,87.48,90.8,87.23,89.12,949740,0
+FATE.US,D,20210629,000000,89.24,91.3899,87.29,89.16,851346,0
+FATE.US,D,20210630,000000,88.5,90.65,85.8,86.79,1183590,0
+FATE.US,D,20210701,000000,84.76,95.38,84.27,94.29,1296436,0
+FATE.US,D,20210702,000000,94.38,94.95,90.79,92.8,837237,0
+FATE.US,D,20210706,000000,92.82,93.4999,86.96,87.39,939286,0
+FATE.US,D,20210707,000000,87.52,88.6,83,86.31,1451372,0
+FATE.US,D,20210708,000000,83.63,88.28,82.28,87.21,917526,0
+FATE.US,D,20210709,000000,87.8,91.54,85.1909,90.45,586474,0
+FATE.US,D,20210712,000000,90.63,91.35,85.35,85.92,653113,0
+FATE.US,D,20210713,000000,85.95,86.016,81.21,81.41,638919,0
+FATE.US,D,20210714,000000,81.91,82,76.82,77.16,938695,0
+FATE.US,D,20210715,000000,76.37,78.3379,73.84,76.7,1010368,0
+FATE.US,D,20210716,000000,78.19,79.79,76.04,78.54,553098,0
+FATE.US,D,20210719,000000,76.84,81.2,76.04,80.57,914620,0
+FATE.US,D,20210720,000000,81.49,84.47,80.0308,84.05,756813,0
+FATE.US,D,20210721,000000,84.46,86,81.36,85.82,514608,0
+FATE.US,D,20210722,000000,86,87.18,84.76,85.96,1055161,0
+FATE.US,D,20210723,000000,85.67,86.85,83.25,86.19,691373,0
+FATE.US,D,20210726,000000,86.01,86.93,81.4,83.01,555739,0
+FATE.US,D,20210727,000000,81.77,82.75,77.09,80.14,965561,0
+FATE.US,D,20210728,000000,80.32,84.92,80.16,84.82,916231,0
+FATE.US,D,20210729,000000,85.57,88.46,84.28,86.04,846534,0
+FATE.US,D,20210730,000000,85.42,86.91,82.34,82.8,441632,0
+FATE.US,D,20210802,000000,83.54,86.08,82.81,85.08,627802,0
+FATE.US,D,20210803,000000,86.11,86.11,80.25,83.25,774680,0
+FATE.US,D,20210804,000000,82.36,85.92,81.52,85.73,569657,0
+FATE.US,D,20210805,000000,85.69,95.88,85.29,95.54,1179544,0
+FATE.US,D,20210806,000000,93.94,96,92.09,95.42,824039,0
+FATE.US,D,20210809,000000,94.18,96.5,93.0871,95.73,503427,0
+FATE.US,D,20210810,000000,97.065,97.43,89.74,90.69,709272,0
+FATE.US,D,20210811,000000,91.72,91.72,88.58,91.54,513413,0
+FATE.US,D,20210812,000000,91.87,92.6994,88,90.06,620454,0
+FATE.US,D,20210813,000000,90.36,90.36,86.46,86.71,526218,0
+FATE.US,D,20210816,000000,86.5,88.06,81.64,87.63,793933,0
+FATE.US,D,20210817,000000,86.09,86.495,81.98,84.44,988537,0
+FATE.US,D,20210818,000000,84.77,91.9003,83.21,91,1335723,0
+FATE.US,D,20210819,000000,89.26,90.61,85.0518,85.63,1497093,0
+FATE.US,D,20210820,000000,72.61,73,66.76,67.01,6452202,0
+FATE.US,D,20210823,000000,67.67,72.29,67.555,72.27,3125618,0
+FATE.US,D,20210824,000000,72.31,72.886,69.7,71.53,1811935,0
+FATE.US,D,20210825,000000,71.56,73.82,70.53,72.94,748741,0
+FATE.US,D,20210826,000000,72.4,74.02,70.1,71.25,724501,0
+FATE.US,D,20210827,000000,71.64,73.95,71,72.64,1090727,0
+FATE.US,D,20210830,000000,73,74.69,71.62,71.74,710884,0
+FATE.US,D,20210831,000000,71.81,73.38,71.07,73.25,620392,0
+FATE.US,D,20210901,000000,73.46,76.35,73.46,75.3,932194,0
+FATE.US,D,20210902,000000,76.1,76.415,74.6,75.5,721088,0
+FATE.US,D,20210903,000000,75.31,75.7313,72.11,72.98,926385,0
+FATE.US,D,20210907,000000,73.1,75.79,72.63,73.16,2025749,0
+FATE.US,D,20210908,000000,73,74.35,69.39,69.52,939499,0
+FATE.US,D,20210909,000000,69.21,72.6725,68.62,69.32,962004,0
+FATE.US,D,20210910,000000,70.11,70.5,67.73,68.43,726109,0
+FATE.US,D,20210913,000000,69.5136,69.5136,65.2,65.78,1038688,0
+FATE.US,D,20210914,000000,66.03,67.105,64.09,64.81,768165,0
+FATE.US,D,20210915,000000,64.63,66.83,64.11,66.5,713298,0
+FATE.US,D,20210916,000000,66.23,67.16,64.67,66.51,497874,0
+FATE.US,D,20210917,000000,67.14,72.29,65.6,71.6,2060422,0
+FATE.US,D,20210920,000000,68.38,70.39,66.9,67.2,1127454,0
+FATE.US,D,20210921,000000,67.68,70.94,67.025,68.13,530458,0
+FATE.US,D,20210922,000000,68.24,69.72,67.67,68.89,480644,0
+FATE.US,D,20210923,000000,69.79,70.29,67.28,68.86,831251,0
+FATE.US,D,20210924,000000,68.3,68.63,64.41,64.85,1099193,0
+FATE.US,D,20210927,000000,64.73,65.39,62.35,64.36,906338,0
+FATE.US,D,20210928,000000,62.53,63.05,59.92,60.79,1253387,0
+FATE.US,D,20210929,000000,61.66,62.8,58.92,59.8,867402,0
+FATE.US,D,20210930,000000,60.13,60.74,58.915,59.27,1141322,0
+FATE.US,D,20211001,000000,59.66,60.47,57.221,59.5,964845,0
+FATE.US,D,20211004,000000,58.78,58.78,55.19,56.41,1217176,0
+FATE.US,D,20211005,000000,57.01,57.54,55.06,57.3,1013411,0
+FATE.US,D,20211006,000000,56.37,57.635,54.88,57.12,874164,0
+FATE.US,D,20211007,000000,57.51,58.97,56.18,56.33,840312,0
+FATE.US,D,20211008,000000,56.94,58.32,54.5714,54.93,861409,0
+FATE.US,D,20211011,000000,54.93,56.985,54.49,56.55,721096,0
+FATE.US,D,20211012,000000,57.11,59.25,56.835,59.07,854079,0
+FATE.US,D,20211013,000000,59.34,60.6,58.69,60.15,918441,0
+FATE.US,D,20211014,000000,61,63.37,60.79,62.51,697621,0
+FATE.US,D,20211015,000000,63.47,63.72,60.97,61.24,814004,0
+FATE.US,D,20211018,000000,60.71,61.61,59.79,60.11,590862,0
+FATE.US,D,20211019,000000,60.63,63.23,60.12,61.17,1340402,0
+FATE.US,D,20211020,000000,60.89,61.91,59.41,59.57,643371,0
+FATE.US,D,20211021,000000,60.16,61.26,59.01,59.48,790282,0
+FATE.US,D,20211022,000000,59.4,59.5,58.1,59,689410,0
+FATE.US,D,20211025,000000,58.91,59.77,57.17,58.16,1391820,0
+FATE.US,D,20211026,000000,58.31,60.6,57.5,59.31,2411055,0
+FATE.US,D,20211027,000000,59.05,60.1,54.83,54.84,1248257,0
+FATE.US,D,20211028,000000,55.27,56.715,54.235,55.98,775236,0
+FATE.US,D,20211029,000000,56.2,56.2,53.75,53.8,722953,0
+FATE.US,D,20211101,000000,53.79,58.33,52.42,57.76,873804,0
+FATE.US,D,20211102,000000,57.92,58.07,56.06,57.86,557483,0
+FATE.US,D,20211103,000000,57.63,60.5,57.21,60.38,661372,0
+FATE.US,D,20211104,000000,60.43,60.51,57.95,59.65,1346874,0
+FATE.US,D,20211105,000000,59.36,63.28,57.63,61.42,965855,0
+FATE.US,D,20211108,000000,61.13,63.02,60.5718,60.79,612229,0
+FATE.US,D,20211109,000000,62.9441,65.15,60.82,61.02,938991,0
+FATE.US,D,20211110,000000,60.46,61.715,56.0932,56.51,690673,0
+FATE.US,D,20211111,000000,57.48,57.79,55.9388,56.49,498895,0
+FATE.US,D,20211112,000000,56.96,57.05,54.5,55.85,501334,0
+FATE.US,D,20211115,000000,56.39,56.86,53.415,53.73,610965,0
+FATE.US,D,20211116,000000,53.74,56,52.615,55.49,791475,0
+FATE.US,D,20211117,000000,55,55.78,52.58,53.48,856062,0
+FATE.US,D,20211118,000000,54.27,55.46,53.085,55,1118016,0
+FATE.US,D,20211119,000000,54.87,57.46,54.29,55.97,1276241,0
+FATE.US,D,20211122,000000,55.91,56.95,52.43,52.45,1559070,0
+FATE.US,D,20211123,000000,52.45,52.57,48.3104,52.19,1091988,0
+FATE.US,D,20211124,000000,51.91,54.57,51.13,54.42,728763,0
+FATE.US,D,20211126,000000,53.37,55.12,51.44,52.52,431305,0
+FATE.US,D,20211129,000000,52.53,53.66,51.56,51.77,619320,0
+FATE.US,D,20211130,000000,51.62,55.14,51.18,55.01,899395,0
+FATE.US,D,20211201,000000,55.74,57.38,52.085,52.13,1003624,0
+FATE.US,D,20211202,000000,51.97,53.2,50.73,52.6,892506,0
+FATE.US,D,20211203,000000,53.02,53.02,47.01,48,1231769,0
+FATE.US,D,20211206,000000,47.74,48.5,44.99,47.84,1123246,0
+FATE.US,D,20211207,000000,50.08,56.474,49.58,54.59,1527820,0
+FATE.US,D,20211208,000000,54.45,56.57,52,55.96,1332667,0
+FATE.US,D,20211209,000000,55.47,55.5,52.68,53.25,1765922,0
+FATE.US,D,20211210,000000,53.62,56.17,48.88,49.16,1342301,0
+FATE.US,D,20211213,000000,49.63,50.1,45.04,48.98,2238149,0
+FATE.US,D,20211214,000000,46.95,50.635,43.6,50.17,1997169,0
+FATE.US,D,20211215,000000,51.92,54.95,49.6,54.67,1555737,0
+FATE.US,D,20211216,000000,54.87,55.88,51.03,51.63,1373330,0
+FATE.US,D,20211217,000000,51.03,59.69,50.09,58.76,2945178,0
+FATE.US,D,20211220,000000,58.25,61.33,55.37,60.12,2403761,0
+FATE.US,D,20211221,000000,60.97,63.56,60.7988,63.3,1715657,0
+FATE.US,D,20211222,000000,63.15,65.54,61.6,64.1,1529810,0
+FATE.US,D,20211223,000000,64.49,66.56,62.87,64.34,805217,0
+FATE.US,D,20211227,000000,63.43,64.32,57.084,57.86,1502137,0
+FATE.US,D,20211228,000000,57.87,62.25,57.36,60.15,1055479,0
+FATE.US,D,20211229,000000,60,60.73,58.0448,59.22,830736,0
+FATE.US,D,20211230,000000,58.52,62.28,58.52,60.07,800744,0
+FATE.US,D,20211231,000000,60.03,62.03,58.37,58.51,544281,0
+FATE.US,D,20220103,000000,58.62,60.43,57.15,60.28,1157786,0
+FATE.US,D,20220104,000000,59.8,59.845,54.9001,55.94,1447078,0
+FATE.US,D,20220105,000000,55.26,56.64,51.75,51.86,1268391,0
+FATE.US,D,20220106,000000,51.57,52.74,48.69,49.38,1767117,0
+FATE.US,D,20220107,000000,48.97,52.54,48.06,48.31,971457,0
+FATE.US,D,20220110,000000,47.42,49.52,45.56,49.31,1795190,0
+FATE.US,D,20220111,000000,49.25,49.51,47,47.54,1120096,0
+FATE.US,D,20220112,000000,47.74,48.406,44.75,45.05,1063101,0
+FATE.US,D,20220113,000000,44.8,45.1421,41.88,42.2,1725261,0
+FATE.US,D,20220114,000000,41.45,43.68,40.33,43.28,1530608,0
+FATE.US,D,20220118,000000,41.77,44,40.46,40.62,1287803,0
+FATE.US,D,20220119,000000,41.24,42.67,38.9,39.31,1640983,0
+FATE.US,D,20220120,000000,40.2,41.95,37.97,38.3,1246759,0
+FATE.US,D,20220121,000000,37.5,40.17,37.06,37.15,1684342,0
+FATE.US,D,20220124,000000,36.07,39.86,33.69,39.52,2922905,0
+FATE.US,D,20220125,000000,38.1,40.62,36.63,39.87,1944376,0
+FATE.US,D,20220126,000000,40.62,43.14,38.42,39.27,1650961,0
+FATE.US,D,20220127,000000,39.85,40.84,35.58,35.78,1237141,0
+FATE.US,D,20220128,000000,35.87,36.88,33.5,36.63,2920011,0
+FATE.US,D,20220131,000000,37.6,41.55,36.87,41.51,1664217,0
+FATE.US,D,20220201,000000,42.21,42.28,38.41,41.11,1256010,0
+FATE.US,D,20220202,000000,41.5,41.73,38.5,39.59,1253875,0
+FATE.US,D,20220203,000000,37.9911,39.99,37.64,37.84,761685,0
+FATE.US,D,20220204,000000,37.84,39.72,37,38.91,796605,0
+FATE.US,D,20220207,000000,38.98,42.14,38.76,39.67,868024,0
+FATE.US,D,20220208,000000,39.29,40.52,38.34,39.55,746099,0
+FATE.US,D,20220209,000000,40.2,42,40.13,40.95,953492,0
+FATE.US,D,20220210,000000,39.35,42.36,37.66,38.11,1407921,0
+FATE.US,D,20220211,000000,38.32,40,37.49,37.8,1100893,0
+FATE.US,D,20220214,000000,37.94,38.75,36,36.39,1255043,0
+FATE.US,D,20220215,000000,37.8145,38.63,36.76,37.88,1199825,0
+FATE.US,D,20220216,000000,37.3,37.41,35.06,36.01,1510110,0
+FATE.US,D,20220217,000000,35.31,35.93,33.19,33.71,1023353,0
+FATE.US,D,20220218,000000,33.77,34.81,32.9,33.14,1014937,0
+FATE.US,D,20220222,000000,32.5,34.75,32.2,33.14,1049539,0
+FATE.US,D,20220223,000000,33.52,34.69,31.75,31.83,2413422,0
+FATE.US,D,20220224,000000,30.52,34.19,30.14,33.95,1926506,0
+FATE.US,D,20220225,000000,34.35,35.47,32.85,34.93,1352780,0
+FATE.US,D,20220228,000000,35,35.55,33.67,34.55,1664142,0
+FATE.US,D,20220301,000000,35.18,38.29,33.91,34.42,1812371,0
+FATE.US,D,20220302,000000,34.29,35.77,33.75,34.97,985499,0
+FATE.US,D,20220303,000000,35.15,35.52,32.43,33.05,1346244,0
+FATE.US,D,20220304,000000,32.53,34.18,31.92,32.47,1348278,0
+FATE.US,D,20220307,000000,32.79,34.16,31.4,31.86,908377,0
+FATE.US,D,20220308,000000,31.59,34.68,30.73,32.77,1603895,0
+FATE.US,D,20220309,000000,33.58,35.63,33.435,35.41,1589821,0
+FATE.US,D,20220310,000000,34.155,35.8,33.79,35.48,783686,0
+FATE.US,D,20220311,000000,35.66,36.69,33.43,33.55,830300,0
+FATE.US,D,20220314,000000,33.21,34,29.4,29.67,1536517,0
+FATE.US,D,20220315,000000,29.84,31.47,29.535,31.31,1015470,0
+FATE.US,D,20220316,000000,31.85,34.58,31.21,34.05,1476717,0
+FATE.US,D,20220317,000000,33.53,36.17,32.91,36.07,1108120,0
+FATE.US,D,20220318,000000,35.75,38.95,35.6,37.75,1991909,0
+FATE.US,D,20220321,000000,36.72,38.185,35.54,37.71,1750229,0
+FATE.US,D,20220322,000000,37.57,39.14,37.23,37.91,1357268,0
+FATE.US,D,20220323,000000,37.35,38.18,36.17,36.95,1099628,0
+FATE.US,D,20220324,000000,37.15,38.75,35.89,38.69,1400880,0
+FATE.US,D,20220325,000000,38.7,38.78,37.18,38,1699709,0
+FATE.US,D,20220328,000000,38.13,39.695,36.58,38,1300614,0
+FATE.US,D,20220329,000000,39.1,42.34,39.1,41.94,1615553,0
+FATE.US,D,20220330,000000,40.68,43.07,39.3,39.86,1174962,0
+FATE.US,D,20220331,000000,39.98,41.61,38.77,38.77,1210539,0
+FATE.US,D,20220401,000000,38.85,42.23,38.85,41.32,1132881,0
+FATE.US,D,20220404,000000,41.77,42.62,41.32,42.39,1128917,0
+FATE.US,D,20220405,000000,41.97,43.12,39.83,40.08,933122,0
+FATE.US,D,20220406,000000,39.43,41.33,38.07,40.73,929501,0
+FATE.US,D,20220407,000000,40.03,40.98,38.46,39.57,1103042,0
+FATE.US,D,20220408,000000,39.57,40.21,37.64,37.98,1034019,0
+FATE.US,D,20220411,000000,37.08,37.84,35.37,35.83,1039925,0
+FATE.US,D,20220412,000000,36.48,38.79,36.29,36.94,988936,0
+FATE.US,D,20220413,000000,36.66,39.24,36.66,38.93,959887,0
+FATE.US,D,20220414,000000,38.57,38.88,37.16,37.77,779843,0
+FATE.US,D,20220418,000000,37.91,37.91,35.23,35.48,926467,0
+FATE.US,D,20220419,000000,35.28,37.67,35.09,36.77,1056348,0
+FATE.US,D,20220420,000000,36.94,37.75,35.37,36.6,860480,0
+FATE.US,D,20220421,000000,37.02,38.69,34.205,34.52,1279640,0
+FATE.US,D,20220422,000000,34.32,35.42,33.96,34.63,906453,0
+FATE.US,D,20220425,000000,34.5,36.175,34.435,35.45,1424426,0
+FATE.US,D,20220426,000000,34.74,35.81,32.43,32.44,1302616,0
+FATE.US,D,20220427,000000,32.3,33.36,31.54,31.87,1206834,0
+FATE.US,D,20220428,000000,32.23,32.88,29.59,31.65,1295622,0
+FATE.US,D,20220429,000000,30.71,32.67,28.47,28.56,1254392,0
+FATE.US,D,20220502,000000,28.58,29.83,27.76,29.77,1467595,0
+FATE.US,D,20220503,000000,29.43,30.6,28.29,28.78,902835,0
+FATE.US,D,20220504,000000,29.11,31.05,27.12,30.69,1897287,0
+FATE.US,D,20220505,000000,31.38,31.5,26.82,27.19,2179599,0
+FATE.US,D,20220506,000000,26.79,26.84,23.885,24.16,1791012,0
+FATE.US,D,20220509,000000,23.66,23.66,21.89,22.35,2506561,0
+FATE.US,D,20220510,000000,23.72,24.92,21.52,23.75,2349044,0
+FATE.US,D,20220511,000000,23.01,24.33,21.18,21.445,2260048,0
+FATE.US,D,20220512,000000,21,23.74,20.49,21.81,3376474,0
+FATE.US,D,20220513,000000,22.66,24.785,22.615,24.22,2237757,0
+FATE.US,D,20220516,000000,23.98,24.98,22.57,22.64,1148490,0
+FATE.US,D,20220517,000000,23.23,24.05,22.88,23.73,1177564,0
+FATE.US,D,20220518,000000,22.77,23.51,21.45,21.83,1896884,0
+FATE.US,D,20220519,000000,21.88,23.09,21.19,22.4,1958739,0
+FATE.US,D,20220520,000000,22.92,23.41,21.02,23.1,1386380,0
+FATE.US,D,20220523,000000,23.17,23.85,22.27,22.6,825797,0
+FATE.US,D,20220524,000000,22.19,22.37,20.88,21.14,1149002,0
+FATE.US,D,20220525,000000,21.05,22.3,21.05,21.85,1978066,0
+FATE.US,D,20220526,000000,22.03,22.87,21.54,22.43,1255596,0
+FATE.US,D,20220527,000000,22.5,23.7,21.6,23.58,1271205,0
+FATE.US,D,20220531,000000,23.13,23.66,22.42,23.1,2149611,0
+FATE.US,D,20220601,000000,22.96,24.21,22.385,22.63,1661338,0
+FATE.US,D,20220602,000000,22.55,23.66,22,23.36,890657,0
+FATE.US,D,20220603,000000,22.53,24.16,22.41,23.65,1840689,0
+FATE.US,D,20220606,000000,24.28,24.9,21.26,22,2084897,0
+FATE.US,D,20220607,000000,21.61,24.32,21.49,24.29,1773159,0
+FATE.US,D,20220608,000000,24.22,25.1,23.75,24.26,1657993,0
+FATE.US,D,20220609,000000,24,24.3,23.12,23.48,1288693,0
+FATE.US,D,20220610,000000,22.44,22.53,19.62,19.81,2133269,0
+FATE.US,D,20220613,000000,18.705,18.81,17.1,17.78,2087180,0
+FATE.US,D,20220614,000000,17.98,18.66,17.27,18.63,1580580,0
+FATE.US,D,20220615,000000,18.97,20.04,18.635,19.38,2119827,0
+FATE.US,D,20220616,000000,18.42,19.65,18.31,19.36,1980365,0
+FATE.US,D,20220617,000000,19.77,22.11,19.55,21.04,4722713,0
+FATE.US,D,20220621,000000,21.48,23.03,21.48,22.23,2166691,0
+FATE.US,D,20220622,000000,21.55,23.95,21.37,23.61,1967080,0
+FATE.US,D,20220623,000000,23.65,25.66,23.28,25.61,1559946,0
+FATE.US,D,20220624,000000,26.02,26.86,24.52,26.8,2317816,0
+FATE.US,D,20220627,000000,26.78,26.95,25.22,26.25,1655183,0
+FATE.US,D,20220628,000000,26.26,26.81,24.55,24.75,1302395,0
+FATE.US,D,20220629,000000,24.76,25.285,23.99,24.88,1005609,0
+FATE.US,D,20220630,000000,24.35,25.02,23.5,24.78,1063248,0
+FATE.US,D,20220701,000000,25,25.45,24.15,25.14,1204707,0
+FATE.US,D,20220705,000000,24.93,29.12,24.3,29.1,2439270,0
+FATE.US,D,20220706,000000,28.73,30.23,27.89,28.63,1924217,0
+FATE.US,D,20220707,000000,28.58,31.49,28.0413,30.93,1797551,0
+FATE.US,D,20220708,000000,29.91,31.07,29.59,30.01,1819997,0
+FATE.US,D,20220711,000000,30.34,30.57,28.34,28.51,1441429,0
+FATE.US,D,20220712,000000,28.66,29.91,26.99,29.78,1425572,0
+FATE.US,D,20220713,000000,28.81,31.92,28.73,31.29,1327839,0
+FATE.US,D,20220714,000000,31.1,32.03,30.24,31.51,972701,0
+FATE.US,D,20220715,000000,32.42,32.42,30.005,31.7,1071658,0
+FATE.US,D,20220718,000000,32.31,33.23,30.34,30.68,971712,0
+FATE.US,D,20220719,000000,31.25,32.61,30.18,32.5,1038592,0
+FATE.US,D,20220720,000000,32.46,34.55,31.96,32.64,1639063,0
+FATE.US,D,20220721,000000,32.52,33.36,31.82,33.34,883971,0
+FATE.US,D,20220722,000000,33.59,33.84,30.975,31.04,1277417,0
+FATE.US,D,20220725,000000,31.04,31.15,29.7301,30.74,943093,0
+FATE.US,D,20220726,000000,30.69,32.255,30.21,31.38,771318,0
+FATE.US,D,20220727,000000,31.96,33.32,31.16,33.17,1028339,0
+FATE.US,D,20220728,000000,33.2,34.01,30.57,32.15,880131,0
+FATE.US,D,20220729,000000,31.57,31.79,30.37,30.53,943033,0
+FATE.US,D,20220801,000000,30.05,31.77,29.81,30.04,886734,0
+FATE.US,D,20220802,000000,29.585,31.08,29.51,30.63,979438,0
+FATE.US,D,20220803,000000,31.43,34.39,31.43,32.81,1487348,0
+FATE.US,D,20220804,000000,33.66,36,29.76,32.55,2188367,0
+FATE.US,D,20220805,000000,31.58,33.82,30.7,33.42,1159557,0
+FATE.US,D,20220808,000000,33.99,37.13,33.7101,34.14,2013455,0
+FATE.US,D,20220809,000000,32.95,33.52,31.37,32.84,1496916,0
+FATE.US,D,20220810,000000,33.92,34.81,31.84,32.42,2266640,0
+FATE.US,D,20220811,000000,32.78,33.87,31.97,32.65,2909775,0
+FATE.US,D,20220812,000000,33.28,35.19,32.85,33.82,1423844,0
+FATE.US,D,20220815,000000,33.435,36.75,33,36.06,1623653,0
+FATE.US,D,20220816,000000,35.89,36.1,32.5,32.9,1390364,0
+FATE.US,D,20220817,000000,32.04,32.8137,30.04,30.21,1290082,0
+FATE.US,D,20220818,000000,30.41,30.86,29.06,30.29,1428487,0
+FATE.US,D,20220819,000000,29.46,29.75,28.79,29.03,1365553,0
+FATE.US,D,20220822,000000,28.17,29.57,27.785,28.89,1163588,0
+FATE.US,D,20220823,000000,29.05,30.08,28.41,29.84,974572,0
+FATE.US,D,20220824,000000,29.73,31.3,29.1,30.62,955852,0
+FATE.US,D,20220825,000000,30.95,31.58,30,30.87,701459,0
+FATE.US,D,20220826,000000,31,31.02,27.425,27.53,1406996,0
+FATE.US,D,20220829,000000,26.97,27.97,26.555,26.94,1034285,0
+FATE.US,D,20220830,000000,27.49,27.8,25.59,25.98,1547243,0
+FATE.US,D,20220831,000000,26.82,27.015,25.78,26.14,1419641,0
+FATE.US,D,20220901,000000,25.7,27.07,25.02,27.03,1525996,0
+FATE.US,D,20220902,000000,27.51,27.79,26.25,26.72,1488320,0
+FATE.US,D,20220906,000000,26.71,26.72,25.22,25.3,1083202,0
+FATE.US,D,20220907,000000,25.32,27.47,25.32,27.31,1307818,0
+FATE.US,D,20220908,000000,26.72,28.27,26.5,28.26,724185,0
+FATE.US,D,20220909,000000,28.26,28.83,27.79,28.1,1410384,0
+FATE.US,D,20220912,000000,28.1,29.42,27.455,29.12,1368068,0
+FATE.US,D,20220913,000000,27.64,27.77,25.24,25.59,1990548,0
+FATE.US,D,20220914,000000,25.51,26.08,24.73,26.08,1735711,0
+FATE.US,D,20220915,000000,25.97,27.28,25.49,27.05,1494399,0
+FATE.US,D,20220916,000000,26.42,26.42,24.46,25,2978170,0
+FATE.US,D,20220919,000000,24.74,25.4771,23.91,25.31,1272793,0
+FATE.US,D,20220920,000000,24.96,25.59,24.02,24.25,985679,0
+FATE.US,D,20220921,000000,24.39,25.195,23.38,23.47,974739,0
+FATE.US,D,20220922,000000,23.07,23.07,21.89,22.47,1250932,0
+FATE.US,D,20220923,000000,22.14,22.56,21.34,21.97,1522689,0
+FATE.US,D,20220926,000000,21.9,23.0403,21,21.04,988096,0
+FATE.US,D,20220927,000000,21.8,22.28,21.34,21.88,1248714,0
+FATE.US,D,20220928,000000,22.48,23.47,21.9,23.1,1299375,0
+FATE.US,D,20220929,000000,22.68,22.68,21.73,22.34,1259943,0
+FATE.US,D,20220930,000000,22.35,23.82,22.3,22.41,1118204,0
+FATE.US,D,20221003,000000,22.85,23.14,22.02,22.67,1023121,0
+FATE.US,D,20221004,000000,23.19,23.89,22.9,23.83,1228988,0
+FATE.US,D,20221005,000000,23.35,23.95,21.89,23.56,1173314,0
+FATE.US,D,20221006,000000,23.51,23.89,22.94,23.22,913654,0
+FATE.US,D,20221007,000000,22.56,22.69,21.31,21.47,1105848,0
+FATE.US,D,20221010,000000,21.92,22.06,20.95,21.32,1029935,0
+FATE.US,D,20221011,000000,21.4,21.95,20.29,20.93,1805972,0
+FATE.US,D,20221012,000000,21.05,21.555,20.55,21.33,923248,0
+FATE.US,D,20221013,000000,20.21,21.69,19.98,21.45,1067045,0
+FATE.US,D,20221014,000000,21.83,21.93,20.33,20.36,746392,0
+FATE.US,D,20221017,000000,21.15,21.43,20.57,21.08,1372527,0
+FATE.US,D,20221018,000000,21.65,22.4,20.76,21.64,1115487,0
+FATE.US,D,20221019,000000,21.17,21.3,19.401,19.68,1602360,0
+FATE.US,D,20221020,000000,19.64,20.035,18.725,19.04,1350839,0
+FATE.US,D,20221021,000000,19.06,19.4899,18.65,19.29,1235619,0
+FATE.US,D,20221024,000000,19.47,19.47,18.46,18.91,840456,0
+FATE.US,D,20221025,000000,19.08,19.9,19.08,19.66,1331327,0
+FATE.US,D,20221026,000000,19.51,22.195,19.51,20.85,1727331,0
+FATE.US,D,20221027,000000,21.2,21.21,20.08,20.65,1314626,0
+FATE.US,D,20221028,000000,20.65,21.96,20.45,21.8,1433133,0
+FATE.US,D,20221031,000000,21.51,21.8,20.81,20.92,975142,0
+FATE.US,D,20221101,000000,21.64,21.74,20.82,20.99,883356,0
+FATE.US,D,20221102,000000,20.76,21.49,19.82,20.04,1767316,0
+FATE.US,D,20221103,000000,19.71,20.34,19,19.45,1683135,0
+FATE.US,D,20221104,000000,20.52,21.95,18.705,19.84,2301668,0
+FATE.US,D,20221107,000000,19.96,20.1,18.96,19.68,1381761,0
+FATE.US,D,20221108,000000,20,20.6,19.31,19.61,1835697,0
+FATE.US,D,20221109,000000,19.37,19.43,18.54,18.78,1410988,0
+FATE.US,D,20221110,000000,20.31,21.045,19.17,20.97,2281382,0
+FATE.US,D,20221111,000000,20.66,23.55,20.5289,22.96,1973921,0
+FATE.US,D,20221114,000000,22.9,23.28,21.85,22.16,1888965,0
+FATE.US,D,20221115,000000,23.35,23.96,21.9,22.28,1127939,0
+FATE.US,D,20221116,000000,21.92,22.05,20.18,20.61,1524039,0
+FATE.US,D,20221117,000000,20.1,20.41,19.66,20.11,898217,0
+FATE.US,D,20221118,000000,20.63,20.63,19.73,19.87,976121,0
+FATE.US,D,20221121,000000,19.68,20.07,19.28,19.64,735605,0
+FATE.US,D,20221122,000000,19.65,19.68,18.86,19.55,610202,0
+FATE.US,D,20221123,000000,19.76,20.74,19.5,19.65,813604,0
+FATE.US,D,20221125,000000,19.42,19.99,19.15,19.83,333978,0
+FATE.US,D,20221128,000000,19.73,20.14,19.11,19.26,713695,0
+FATE.US,D,20221129,000000,19.34,20.705,19.13,19.84,1420774,0
+FATE.US,D,20221130,000000,19.98,21.07,19.41,20.82,1423453,0
+FATE.US,D,20221201,000000,20.88,21.47,19.95,20.34,836626,0
+FATE.US,D,20221202,000000,19.79,20.93,19.48,20.91,1366245,0
+FATE.US,D,20221205,000000,20.9,21.1,20.015,20.4,1112663,0
+FATE.US,D,20221206,000000,20.4,20.73,19.03,19.14,1133796,0
+FATE.US,D,20221207,000000,19.01,19.4,18.79,19.1,966364,0
+FATE.US,D,20221208,000000,19.42,19.42,18.57,19.12,1126692,0
+FATE.US,D,20221209,000000,19,19.5688,18.71,18.9,752484,0
+FATE.US,D,20221212,000000,16.88,17.011,14.8401,16.2,4890842,0
+FATE.US,D,20221213,000000,17.35,17.63,15.35,16.37,2856401,0
+FATE.US,D,20221214,000000,16.33,16.43,15.21,15.37,2144976,0
+FATE.US,D,20221215,000000,14.494,15.05,13.91,14.21,2257586,0
+FATE.US,D,20221216,000000,14,14.11,12.94,13.08,5375978,0
+FATE.US,D,20221219,000000,13.08,13.145,12.425,12.75,2164668,0
+FATE.US,D,20221220,000000,12.64,12.88,12.41,12.63,1753253,0
+FATE.US,D,20221221,000000,12.75,13,12.15,12.25,1984568,0
+FATE.US,D,20221222,000000,11.55,11.75,10.95,11.66,3330524,0
+FATE.US,D,20221223,000000,11.66,11.67,10.89,11.01,2501412,0
+FATE.US,D,20221227,000000,10.9,11.07,9.8802,10.2,3754201,0
+FATE.US,D,20221228,000000,10.14,10.44,9.785,9.86,3384427,0
+FATE.US,D,20221229,000000,10.01,10.16,9.79,10,9020619,0
+FATE.US,D,20221230,000000,9.85,10.2,9.56,10.09,6499321,0
+FATE.US,D,20230103,000000,9.94,10.75,9.92,10.17,10037913,0
+FATE.US,D,20230104,000000,10.42,11.4,10.38,11.12,7544707,0
+FATE.US,D,20230105,000000,11.24,11.4399,10.54,11,5510997,0
+FATE.US,D,20230106,000000,4.38,4.55,4.02,4.24,33570121,0
+FATE.US,D,20230109,000000,4.32,5.57,4.3,5.27,14466753,0
+FATE.US,D,20230110,000000,5.15,5.49,5.07,5.49,5737254,0
+FATE.US,D,20230111,000000,5.49,5.78,5.32,5.72,3940100,0
+FATE.US,D,20230112,000000,5.73,5.87,5.35,5.86,2612842,0
+FATE.US,D,20230113,000000,5.83,5.8985,5.381,5.4,3002631,0
+FATE.US,D,20230117,000000,5.73,5.855,5.565,5.72,4293339,0
+FATE.US,D,20230118,000000,5.775,5.905,5.6,5.81,3120214,0
+FATE.US,D,20230119,000000,5.77,5.88,5.59,5.65,2785538,0
+FATE.US,D,20230120,000000,5.775,5.8,5.45,5.47,3041388,0
+FATE.US,D,20230123,000000,5.59,5.68,5.325,5.55,3939889,0
+FATE.US,D,20230124,000000,5.42,5.595,5.35,5.43,2659498,0
+FATE.US,D,20230125,000000,5.34,5.45,5.17,5.4,2678896,0
+FATE.US,D,20230126,000000,5.48,5.49,5.16,5.3,1962502,0
+FATE.US,D,20230127,000000,5.29,6.01,5.25,5.92,2770797,0
+FATE.US,D,20230130,000000,5.86,5.915,5.655,5.73,2896189,0
+FATE.US,D,20230131,000000,5.8,6.315,5.75,5.96,3265981,0
+FATE.US,D,20230201,000000,5.94,6.4,5.86,6.37,2456845,0
+FATE.US,D,20230202,000000,6.56,7.02,6.53,6.83,3367314,0
+FATE.US,D,20230203,000000,6.58,6.95,6.4,6.87,3283521,0
+FATE.US,D,20230206,000000,6.8,6.88,6.6,6.77,1579287,0
+FATE.US,D,20230207,000000,6.78,7.08,6.59,6.84,1933660,0
+FATE.US,D,20230208,000000,6.84,6.945,6.375,6.46,2752338,0
+FATE.US,D,20230209,000000,6.5,6.62,6.09,6.2,1830276,0
+FATE.US,D,20230210,000000,6.13,6.28,6.03,6.22,1577742,0
+FATE.US,D,20230213,000000,6.23,6.44,6.105,6.39,2018695,0
+FATE.US,D,20230214,000000,6.35,6.53,6.18,6.32,2583328,0
+FATE.US,D,20230215,000000,6.28,6.43,6.1815,6.34,2142684,0
+FATE.US,D,20230216,000000,6.3,6.39,6.115,6.14,1754036,0
+FATE.US,D,20230217,000000,6.18,6.56,6.07,6.55,2935656,0
+FATE.US,D,20230221,000000,6.4,6.4688,5.86,6.03,2479887,0
+FATE.US,D,20230222,000000,6.06,6.39,6.015,6.31,1813439,0
+FATE.US,D,20230223,000000,6.37,6.46,5.83,6.1,2051719,0
+FATE.US,D,20230224,000000,6.02,6.135,5.72,5.79,3871910,0
+FATE.US,D,20230227,000000,5.89,6.055,5.81,6.01,3189267,0
+FATE.US,D,20230228,000000,6.01,6.305,6,6.12,3372616,0
+FATE.US,D,20230301,000000,6.16,6.9885,6.085,6.09,3126511,0
+FATE.US,D,20230302,000000,6.1,6.21,5.83,6.09,2911680,0
+FATE.US,D,20230303,000000,6.11,6.275,5.96,6.11,1521622,0
+FATE.US,D,20230306,000000,6.18,6.25,5.785,5.82,2320567,0
+FATE.US,D,20230307,000000,5.82,5.915,5.66,5.68,1749505,0
+FATE.US,D,20230308,000000,5.65,5.825,5.545,5.62,1841162,0
+FATE.US,D,20230309,000000,5.62,5.665,5.33,5.35,2000801,0
+FATE.US,D,20230310,000000,5.32,5.35,4.78,4.88,5626063,0
+FATE.US,D,20230313,000000,4.91,5.44,4.79,5.39,4071264,0
+FATE.US,D,20230314,000000,5.4,5.5,5.265,5.48,2968299,0
+FATE.US,D,20230315,000000,5.42,5.6,5.36,5.56,2872509,0
+FATE.US,D,20230316,000000,5.53,5.66,5.32,5.57,1792777,0
+FATE.US,D,20230317,000000,5.57,5.57,5.39,5.54,17427290,0
+FATE.US,D,20230320,000000,5.48,5.65,5.19,5.56,3031589,0
+FATE.US,D,20230321,000000,5.61,5.61,5.38,5.42,1679472,0
+FATE.US,D,20230322,000000,5.42,5.48,5.13,5.15,2765006,0
+FATE.US,D,20230323,000000,5.33,5.36,5.08,5.23,2140561,0
+FATE.US,D,20230324,000000,5.19,5.43,5.05,5.39,1708987,0
+FATE.US,D,20230327,000000,5.37,5.62,5.34,5.48,2123649,0
+FATE.US,D,20230328,000000,5.45,5.47,5.26,5.27,1693368,0
+FATE.US,D,20230329,000000,5.35,5.575,5.25,5.55,2049205,0
+FATE.US,D,20230330,000000,5.61,5.66,5.28,5.3,1721940,0
+FATE.US,D,20230331,000000,5.38,5.73,5.29,5.7,1814175,0
+FATE.US,D,20230403,000000,5.59,5.885,5.56,5.81,1763415,0
+FATE.US,D,20230404,000000,5.72,5.8899,5.44,5.53,1799445,0
+FATE.US,D,20230405,000000,5.5,5.65,5.45,5.5,1137787,0
+FATE.US,D,20230406,000000,5.52,5.89,5.44,5.85,2118163,0
+FATE.US,D,20230410,000000,5.81,5.81,5.45,5.48,2361952,0
+FATE.US,D,20230411,000000,5.52,5.71,5.465,5.64,1570957,0
+FATE.US,D,20230412,000000,5.62,5.9,5.56,5.61,2236192,0
+FATE.US,D,20230413,000000,5.76,6.29,5.64,6.2,3671444,0
+FATE.US,D,20230414,000000,5.84,6.22,5.8,6.01,10498333,0
+FATE.US,D,20230417,000000,6.08,6.661,6.07,6.59,2763963,0
+FATE.US,D,20230418,000000,6.73,6.7366,6.16,6.23,2601128,0
+FATE.US,D,20230419,000000,6.23,6.52,6.135,6.36,1414374,0
+FATE.US,D,20230420,000000,6.34,6.35,5.955,6,2095762,0
+FATE.US,D,20230421,000000,6.03,6.225,5.985,6.22,2066141,0
+FATE.US,D,20230424,000000,6.36,6.4,6.12,6.34,1439536,0
+FATE.US,D,20230425,000000,6.25,6.46,5.96,6.03,2130662,0
+FATE.US,D,20230426,000000,6.03,6.12,5.775,5.82,1626001,0
+FATE.US,D,20230427,000000,5.88,6.03,5.71,5.84,1979675,0
+FATE.US,D,20230428,000000,5.86,6.11,5.715,6.07,2110521,0
+FATE.US,D,20230501,000000,6.1,6.4694,6.08,6.36,2532197,0
+FATE.US,D,20230502,000000,6.315,6.315,5.715,5.92,3613757,0
+FATE.US,D,20230503,000000,5.88,6.48,5.855,6.32,2931864,0
+FATE.US,D,20230504,000000,6,6.6,5.57,6.17,3328352,0
+FATE.US,D,20230505,000000,6.28,6.28,5.51,5.68,3074571,0
+FATE.US,D,20230508,000000,5.65,5.6662,5.245,5.45,2829277,0
+FATE.US,D,20230509,000000,5.37,5.59,5.285,5.39,2082858,0
+FATE.US,D,20230510,000000,5.5,5.61,5.244,5.34,2198885,0
+FATE.US,D,20230511,000000,5.34,5.4,5.17,5.26,1998923,0
+FATE.US,D,20230512,000000,5.28,5.28,4.895,4.97,2033436,0
+FATE.US,D,20230515,000000,5,5.4,4.96,5.33,2295423,0
+FATE.US,D,20230516,000000,5.17,5.18,4.89,4.91,2031964,0
+FATE.US,D,20230517,000000,5.02,5.1,4.82,5.03,1713520,0
+FATE.US,D,20230518,000000,5.07,5.07,4.74,4.89,1929151,0
+FATE.US,D,20230519,000000,4.98,5.11,4.91,4.98,1513405,0
+FATE.US,D,20230522,000000,4.97,5.33,4.94,5.23,2362867,0
+FATE.US,D,20230523,000000,5.26,5.645,5.26,5.47,1864954,0
+FATE.US,D,20230524,000000,5.46,5.46,5.25,5.34,1655174,0
+FATE.US,D,20230525,000000,5.34,5.34,4.99,5.04,2295757,0
+FATE.US,D,20230526,000000,5.05,5.19,5,5.13,1668655,0
+FATE.US,D,20230530,000000,5.13,5.3,4.875,4.96,2405549,0
+FATE.US,D,20230531,000000,4.96,5.27,4.895,5.05,2190772,0
+FATE.US,D,20230601,000000,5.05,5.2,4.795,5.07,1676243,0
+FATE.US,D,20230602,000000,5.18,5.28,5.05,5.25,1454303,0
+FATE.US,D,20230605,000000,5.18,5.27,5.14,5.16,1764761,0
+FATE.US,D,20230606,000000,5.13,5.56,5.06,5.52,1948681,0
+FATE.US,D,20230607,000000,5.53,5.6,5.35,5.47,1882844,0
+FATE.US,D,20230608,000000,5.47,5.47,5.05,5.3,2672307,0
+FATE.US,D,20230609,000000,5.31,5.3701,4.82,4.87,2548140,0
+FATE.US,D,20230612,000000,4.91,5.44,4.745,5.41,4165967,0
+FATE.US,D,20230613,000000,5.46,5.7,5.405,5.55,2229557,0
+FATE.US,D,20230614,000000,5.58,5.62,5.29,5.43,2205624,0
+FATE.US,D,20230615,000000,5.41,5.9575,5.35,5.81,2547287,0
+FATE.US,D,20230616,000000,5.96,5.96,5.53,5.58,13274048,0
+FATE.US,D,20230620,000000,5.58,5.9,5.41,5.87,2227728,0
+FATE.US,D,20230621,000000,5.81,5.82,5.54,5.79,1830914,0
+FATE.US,D,20230622,000000,5.75,5.75,5.21,5.26,3266607,0
+FATE.US,D,20230623,000000,5.22,5.22,4.95,5.01,4049600,0
+FATE.US,D,20230626,000000,4.975,5.13,4.88,4.98,2378245,0
+FATE.US,D,20230627,000000,5.03,5.13,4.87,5.06,1334055,0
+FATE.US,D,20230628,000000,5.05,5.05,4.85,4.9,1641482,0
+FATE.US,D,20230629,000000,4.94,4.94,4.75,4.78,1756131,0
+FATE.US,D,20230630,000000,4.83,4.84,4.67,4.76,1244217,0
+FATE.US,D,20230703,000000,4.76,4.8701,4.72,4.82,765333,0
+FATE.US,D,20230705,000000,4.83,4.96,4.76,4.86,1537120,0
+FATE.US,D,20230706,000000,4.77,4.81,4.635,4.67,1421791,0
+FATE.US,D,20230707,000000,4.68,4.7999,4.68,4.77,1202468,0
+FATE.US,D,20230710,000000,4.8,5.055,4.765,5.04,1701966,0
+FATE.US,D,20230711,000000,5.04,5.055,4.84,4.86,1245326,0
+FATE.US,D,20230712,000000,4.98,5.08,4.83,4.94,1718436,0
+FATE.US,D,20230713,000000,4.97,5.065,4.9,4.92,1047606,0
+FATE.US,D,20230714,000000,4.95,4.95,4.7,4.73,1254649,0
+FATE.US,D,20230717,000000,4.75,4.88,4.65,4.66,2131411,0
+FATE.US,D,20230718,000000,4.65,4.77,4.56,4.59,1392833,0
+FATE.US,D,20230719,000000,4.65,4.76,4.575,4.6,2543325,0
+FATE.US,D,20230720,000000,4.59,4.615,4.425,4.45,2190359,0
+FATE.US,D,20230721,000000,4.51,4.55,4.38,4.46,1322938,0
+FATE.US,D,20230724,000000,4.5,4.5,4.275,4.31,2734274,0
+FATE.US,D,20230725,000000,4.3,4.34,4.24,4.28,1241228,0
+FATE.US,D,20230726,000000,4.25,4.345,4.21,4.27,1612972,0
+FATE.US,D,20230727,000000,4.31,4.31,4.075,4.1,1872806,0
+FATE.US,D,20230728,000000,4.2,4.31,4.17,4.21,1378508,0
+FATE.US,D,20230731,000000,4.21,4.3,4.08,4.13,1543666,0
+FATE.US,D,20230801,000000,4.12,4.12,3.925,3.97,1595931,0
+FATE.US,D,20230802,000000,3.92,3.9404,3.73,3.76,2238531,0
+FATE.US,D,20230803,000000,3.74,3.76,3.61,3.69,2055551,0
+FATE.US,D,20230804,000000,3.71,3.92,3.71,3.73,2052570,0
+FATE.US,D,20230807,000000,3.83,3.83,3.48,3.55,2069825,0
+FATE.US,D,20230808,000000,3.53,3.55,3.455,3.53,1830071,0
+FATE.US,D,20230809,000000,3.5,3.77,3.335,3.4,2827205,0
+FATE.US,D,20230810,000000,3.37,3.45,3.21,3.26,1816641,0
+FATE.US,D,20230811,000000,3.23,3.3,3.08,3.09,2861720,0
+FATE.US,D,20230814,000000,3.08,3.08,2.93,3.02,3651174,0
+FATE.US,D,20230815,000000,3,3.045,2.89,2.93,1851024,0
+FATE.US,D,20230816,000000,2.9,2.955,2.78,2.79,2075090,0
+FATE.US,D,20230817,000000,2.78,2.84,2.71,2.78,1773274,0
+FATE.US,D,20230818,000000,2.75,2.875,2.7299,2.78,1658375,0
+FATE.US,D,20230821,000000,2.77,2.78,2.66,2.73,1482671,0
+FATE.US,D,20230822,000000,2.75,2.765,2.6,2.66,1805317,0
+FATE.US,D,20230823,000000,2.66,2.83,2.66,2.71,1756330,0
+FATE.US,D,20230824,000000,2.71,2.74,2.56,2.56,1824448,0
+FATE.US,D,20230825,000000,2.56,2.665,2.495,2.63,1736336,0
+FATE.US,D,20230828,000000,2.65,2.815,2.62,2.66,2004233,0
+FATE.US,D,20230829,000000,2.66,2.76,2.58,2.71,1305286,0
+FATE.US,D,20230830,000000,2.69,2.7,2.61,2.64,1530800,0
+FATE.US,D,20230831,000000,2.64,2.66,2.5,2.51,1530624,0
+FATE.US,D,20230901,000000,2.52,2.82,2.52,2.81,2955813,0
+FATE.US,D,20230905,000000,2.82,2.99,2.67,2.71,3017979,0
+FATE.US,D,20230906,000000,2.74,2.776,2.565,2.6,1763094,0
+FATE.US,D,20230907,000000,2.55,2.56,2.41,2.47,2464528,0
+FATE.US,D,20230908,000000,2.49,2.49,2.34,2.48,2070287,0
+FATE.US,D,20230911,000000,2.48,2.53,2.4,2.44,2966037,0
+FATE.US,D,20230912,000000,2.46,2.57,2.44,2.54,2972016,0
+FATE.US,D,20230913,000000,2.55,2.57,2.38,2.39,2654665,0
+FATE.US,D,20230914,000000,2.41,2.435,2.33,2.36,2896449,0
+FATE.US,D,20230915,000000,2.36,2.3943,2.14,2.2,17640779,0
+FATE.US,D,20230918,000000,2.25,2.63,2.225,2.55,7890988,0
+FATE.US,D,20230919,000000,2.48,2.54,2.29,2.35,4222672,0
+FATE.US,D,20230920,000000,2.34,2.38,2.25,2.25,1394645,0
+FATE.US,D,20230921,000000,2.21,2.23,2.11,2.19,2706775,0
+FATE.US,D,20230922,000000,2.22,2.23,2.1,2.11,1672661,0
+FATE.US,D,20230925,000000,2.09,2.15,2.01,2.08,1782467,0
+FATE.US,D,20230926,000000,2.06,2.22,1.99,2.02,1332691,0
+FATE.US,D,20230927,000000,2.03,2.13,2.0015,2.1,1469179,0
+FATE.US,D,20230928,000000,2.08,2.19,2.03,2.18,1540377,0
+FATE.US,D,20230929,000000,2.18,2.24,2.11,2.12,1374306,0
+FATE.US,D,20231002,000000,2.12,2.12,1.89,1.92,1543766,0
+FATE.US,D,20231003,000000,1.9,1.9,1.76,1.84,1814799,0
+FATE.US,D,20231004,000000,1.84,1.855,1.715,1.76,1419711,0
+FATE.US,D,20231005,000000,1.72,1.805,1.6807,1.76,1949541,0
+FATE.US,D,20231006,000000,1.74,1.79,1.66,1.78,1111784,0
+FATE.US,D,20231009,000000,1.77,1.7791,1.7,1.76,859314,0
+FATE.US,D,20231010,000000,1.76,1.9,1.73,1.87,937308,0
+FATE.US,D,20231011,000000,1.87,1.91,1.79,1.82,1091279,0
+FATE.US,D,20231012,000000,1.85,1.86,1.735,1.75,1498486,0
+FATE.US,D,20231013,000000,1.73,1.77,1.68,1.7,693187,0
+FATE.US,D,20231016,000000,1.71,1.79,1.67,1.77,1940408,0
+FATE.US,D,20231017,000000,1.75,2.05,1.73,2.02,1669209,0
+FATE.US,D,20231018,000000,1.97,2.185,1.9,2.01,3333891,0
+FATE.US,D,20231019,000000,2,2.09,1.95,2.05,2281328,0
+FATE.US,D,20231020,000000,2.04,2.06,1.99,2,1463415,0
+FATE.US,D,20231023,000000,1.99,1.99,1.75,1.8,1784323,0
+FATE.US,D,20231024,000000,1.83,2.13,1.8,1.94,1835511,0
+FATE.US,D,20231025,000000,1.95,1.97,1.8,1.8,721252,0
+FATE.US,D,20231026,000000,1.84,1.8876,1.73,1.75,958668,0
+FATE.US,D,20231027,000000,1.76,1.76,1.64,1.65,1443201,0
+FATE.US,D,20231030,000000,1.63,1.75,1.63,1.73,1335103,0
+FATE.US,D,20231031,000000,1.73,1.84,1.685,1.81,785807,0
+FATE.US,D,20231101,000000,1.84,1.96,1.77,1.93,2137913,0
+FATE.US,D,20231102,000000,1.96,2.25,1.935,2.21,2128633,0
+FATE.US,D,20231103,000000,2.29,2.51,2.255,2.39,3190339,0
+FATE.US,D,20231106,000000,2.39,2.565,2.34,2.51,3253985,0
+FATE.US,D,20231107,000000,2.46,2.51,2.25,2.31,2205747,0
+FATE.US,D,20231108,000000,2.3,2.395,2.2401,2.33,1188869,0
+FATE.US,D,20231109,000000,2.4,2.73,2.1,2.13,4326862,0
+FATE.US,D,20231110,000000,2.15,2.16,1.91,2.06,1575373,0
+FATE.US,D,20231113,000000,2.01,2.08,1.94,1.99,773783,0
+FATE.US,D,20231114,000000,2.14,2.31,2.0506,2.31,2131717,0
+FATE.US,D,20231115,000000,2.32,2.605,2.2814,2.48,3490982,0
+FATE.US,D,20231116,000000,2.45,2.45,2.25,2.38,2077016,0
+FATE.US,D,20231117,000000,2.42,2.49,2.37,2.43,760690,0
+FATE.US,D,20231120,000000,2.44,2.7,2.385,2.6,1683194,0
+FATE.US,D,20231121,000000,2.54,2.56,2.38,2.45,1281778,0
+FATE.US,D,20231122,000000,2.48,2.56,2.37,2.39,722171,0
+FATE.US,D,20231124,000000,2.39,2.49,2.3199,2.36,469723,0
+FATE.US,D,20231127,000000,2.36,2.36,2.2,2.28,1173544,0
+FATE.US,D,20231128,000000,2.27,2.55,2.17,2.53,1731066,0
+FATE.US,D,20231129,000000,2.6,2.84,2.58,2.62,2215850,0
+FATE.US,D,20231130,000000,2.66,2.71,2.47,2.49,2872455,0
+FATE.US,D,20231201,000000,2.51,2.66,2.3,2.65,1251678,0
+FATE.US,D,20231204,000000,2.6,2.71,2.5,2.54,968358,0
+FATE.US,D,20231205,000000,2.51,2.545,2.35,2.37,1175593,0
+FATE.US,D,20231206,000000,2.39,2.4996,2.29,2.4,1262243,0
+FATE.US,D,20231207,000000,2.43,2.43,2.29,2.35,723971,0
+FATE.US,D,20231208,000000,2.33,2.405,2.24,2.24,783731,0
+FATE.US,D,20231211,000000,2.21,2.29,2.1,2.28,1074976,0
+FATE.US,D,20231212,000000,2.26,2.4,2.2,2.4,1032537,0
+FATE.US,D,20231213,000000,2.4,2.69,2.31,2.68,1709054,0
+FATE.US,D,20231214,000000,2.82,3.02,2.765,2.98,3378057,0
+FATE.US,D,20231215,000000,3.03,3.16,2.985,3.02,4124921,0
+FATE.US,D,20231218,000000,2.98,3.55,2.9596,3.15,3196588,0
+FATE.US,D,20231219,000000,3.17,3.39,3.0918,3.29,2332355,0
+FATE.US,D,20231220,000000,3.25,3.38,3.05,3.06,1420884,0
+FATE.US,D,20231221,000000,3.13,3.415,3.11,3.35,1261098,0
+FATE.US,D,20231222,000000,3.36,3.68,3.34,3.42,1389205,0
+FATE.US,D,20231226,000000,3.49,3.8,3.43,3.72,3278915,0
+FATE.US,D,20231227,000000,3.78,3.94,3.57,3.66,2045438,0
+FATE.US,D,20231228,000000,3.65,4.13,3.65,3.94,1701334,0
+FATE.US,D,20231229,000000,4.09,4.105,3.72,3.74,1657253,0
+FATE.US,D,20240102,000000,3.66,4.1,3.56,3.69,1710778,0
+FATE.US,D,20240103,000000,3.58,3.655,3.455,3.54,2730023,0
+FATE.US,D,20240104,000000,3.55,3.94,3.4999,3.84,2149329,0
+FATE.US,D,20240105,000000,3.76,3.96,3.62,3.77,1135733,0
+FATE.US,D,20240108,000000,3.8,4.3,3.58,4.12,3523721,0
+FATE.US,D,20240109,000000,4.05,4.525,3.97,4.41,3618303,0
+FATE.US,D,20240110,000000,4.42,4.6275,4.27,4.57,3258389,0
+FATE.US,D,20240111,000000,4.49,4.65,4.3,4.45,2543923,0
+FATE.US,D,20240112,000000,4.57,4.75,4.36,4.55,3231119,0
+FATE.US,D,20240116,000000,4.42,4.74,4.41,4.51,2394069,0
+FATE.US,D,20240117,000000,4.31,4.69,4.24,4.4,2159381,0
+FATE.US,D,20240118,000000,4.43,4.58,4.18,4.33,3217724,0
+FATE.US,D,20240119,000000,4.4,4.625,4.1,4.53,3284475,0
+FATE.US,D,20240122,000000,4.62,4.975,4.56,4.72,3129727,0
+FATE.US,D,20240123,000000,4.8,4.965,4.72,4.83,3456657,0
+FATE.US,D,20240124,000000,4.97,4.99,4.59,4.61,4570665,0
+FATE.US,D,20240125,000000,4.66,4.796,4.4,4.56,1609301,0
+FATE.US,D,20240126,000000,4.63,4.685,4.43,4.56,1400984,0
+FATE.US,D,20240129,000000,4.56,5.95,4.43,5.72,7354460,0
+FATE.US,D,20240130,000000,5.64,5.77,5.42,5.58,2795266,0
+FATE.US,D,20240131,000000,5.52,6.6399,5.46,6.16,6738983,0
+FATE.US,D,20240201,000000,6.24,6.885,6.04,6.76,6402245,0
+FATE.US,D,20240202,000000,6.7,6.83,6.19,6.52,4236587,0
+FATE.US,D,20240205,000000,6.36,6.64,5.59,6.36,3202402,0
+FATE.US,D,20240206,000000,6.33,6.33,5.292,5.74,3566045,0
+FATE.US,D,20240207,000000,5.78,5.85,5.54,5.56,2394685,0
+FATE.US,D,20240208,000000,5.58,6.16,5.49,6.11,3952535,0
+FATE.US,D,20240209,000000,6.16,6.3,5.96,6.29,2776132,0
+FATE.US,D,20240212,000000,6.31,6.88,6.19,6.86,2549333,0
+FATE.US,D,20240213,000000,6.39,6.54,6.17,6.39,2244962,0
+FATE.US,D,20240214,000000,6.58,6.595,6.21,6.49,1486272,0
+FATE.US,D,20240215,000000,6.63,7.2,6.51,7.08,2974898,0
+FATE.US,D,20240216,000000,7,7.74,6.866,7.56,2562500,0
+FATE.US,D,20240220,000000,7.36,7.6,6.785,7.06,2889614,0
+FATE.US,D,20240221,000000,7.03,7.09,6.465,6.83,2046886,0
+FATE.US,D,20240222,000000,6.92,7.035,6.615,6.88,1941435,0
+FATE.US,D,20240223,000000,6.86,7.11,6.75,6.96,1536994,0
+FATE.US,D,20240226,000000,6.96,7.17,6.67,6.95,2120638,0
+FATE.US,D,20240227,000000,7.56,8.63,6.71,7.46,4110392,0
+FATE.US,D,20240228,000000,7.36,8.17,7.07,7.14,3711618,0
+FATE.US,D,20240229,000000,7.43,7.6,7.06,7.09,1901849,0
+FATE.US,D,20240301,000000,7.16,7.8,7.16,7.74,1837000,0
+FATE.US,D,20240304,000000,7.77,7.9,7.05,7.08,1609949,0
+FATE.US,D,20240305,000000,7.02,7.07,6.81,6.93,1541445,0
+FATE.US,D,20240306,000000,7.16,8.07,7.01,7.98,2576207,0
+FATE.US,D,20240307,000000,8.02,8.83,7.93,8.35,3892628,0
+FATE.US,D,20240308,000000,8.52,8.735,7.82,8.12,2478073,0
+FATE.US,D,20240311,000000,8.15,8.44,7.86,7.89,1814454,0
+FATE.US,D,20240312,000000,7.83,8.2675,7.65,7.66,2759382,0
+FATE.US,D,20240313,000000,7.6,7.98,7.4,7.64,1829855,0
+FATE.US,D,20240314,000000,7.62,7.6725,6.91,7.23,2240469,0
+FATE.US,D,20240315,000000,7.24,7.7,7.21,7.49,10372551,0
+FATE.US,D,20240318,000000,7.49,7.5,6.95,7.04,2265334,0
+FATE.US,D,20240319,000000,6.83,7.28,6.8005,7,3468459,0
+FATE.US,D,20240320,000000,6.95,7.655,6.78,7.43,2954111,0
+FATE.US,D,20240321,000000,7.51,7.698,7.19,7.43,1991588,0
+FATE.US,D,20240322,000000,7.47,7.59,6.61,6.61,1997087,0
+FATE.US,D,20240325,000000,6.58,7.01,6.54,6.87,1986574,0
+FATE.US,D,20240326,000000,7.03,7.13,6.68,6.86,2942788,0
+FATE.US,D,20240327,000000,6.97,7.37,6.77,7.34,2110595,0
+FATE.US,D,20240328,000000,7.27,7.65,7.23,7.34,2715592,0
+FATE.US,D,20240401,000000,7.33,7.33,6.89,7.08,1856481,0
+FATE.US,D,20240402,000000,6.84,7.08,6.75,6.8,1872822,0
+FATE.US,D,20240403,000000,6.78,7.29,6.65,7.01,2643019,0
+FATE.US,D,20240404,000000,7.18,7.345,6.925,6.97,1201800,0
+FATE.US,D,20240405,000000,6.9,7.14,6.8027,6.92,1182617,0
+FATE.US,D,20240408,000000,6.98,6.98,6.42,6.71,2134003,0
+FATE.US,D,20240409,000000,6.69,6.81,6.54,6.76,1625063,0
+FATE.US,D,20240410,000000,6.38,6.48,6.23,6.27,2400523,0
+FATE.US,D,20240411,000000,6.33,6.37,5.9,5.95,1866185,0
+FATE.US,D,20240412,000000,5.95,5.95,5.67,5.77,1837647,0
+FATE.US,D,20240415,000000,5.8,5.955,5.39,5.64,2687398,0
+FATE.US,D,20240416,000000,5.53,5.74,5.32,5.38,2815209,0
+FATE.US,D,20240417,000000,5.5,5.63,5.21,5.27,2149345,0
+FATE.US,D,20240418,000000,5.27,5.345,4.98,5.04,2343310,0
+FATE.US,D,20240419,000000,4.95,5.11,4.695,4.8,2689556,0
+FATE.US,D,20240422,000000,4.84,4.92,4.665,4.78,1434149,0
+FATE.US,D,20240423,000000,4.79,5.02,4.485,4.54,4022308,0
+FATE.US,D,20240424,000000,4.59,4.66,4.17,4.3,2273158,0
+FATE.US,D,20240425,000000,4.14,4.15,3.78,3.87,3601787,0
+FATE.US,D,20240426,000000,3.88,3.95,3.74,3.8,2732203,0
+FATE.US,D,20240429,000000,3.79,4.185,3.79,4.04,3310678,0
+FATE.US,D,20240430,000000,3.97,4.13,3.91,3.95,3932325,0
+FATE.US,D,20240501,000000,3.95,4.33,3.88,4.09,4982500,0
+FATE.US,D,20240502,000000,4.12,4.22,3.925,4.1,3311981,0
+FATE.US,D,20240503,000000,4.3,4.5,4.05,4.06,2025167,0
+FATE.US,D,20240506,000000,4.08,4.26,4.01,4.22,2228606,0
+FATE.US,D,20240507,000000,4.23,4.23,3.8,3.88,1983083,0
+FATE.US,D,20240508,000000,3.8,3.81,3.58,3.7,2918187,0
+FATE.US,D,20240509,000000,3.77,4.06,3.71,3.9,3902975,0
+FATE.US,D,20240510,000000,3.85,4.325,3.67,4.08,6458162,0
+FATE.US,D,20240513,000000,4.09,4.54,4.09,4.15,2817543,0
+FATE.US,D,20240514,000000,4.18,4.39,4.08,4.22,2483361,0
+FATE.US,D,20240515,000000,4.38,4.5,4.18,4.24,1895572,0
+FATE.US,D,20240516,000000,4.26,4.3,4.03,4.14,1589577,0
+FATE.US,D,20240517,000000,4.18,4.18,3.87,3.9,1342024,0
+FATE.US,D,20240520,000000,3.91,4,3.805,3.91,1587276,0
+FATE.US,D,20240521,000000,3.87,3.92,3.66,3.7,2847980,0
+FATE.US,D,20240522,000000,3.68,3.78,3.6,3.65,1430814,0
+FATE.US,D,20240523,000000,3.66,3.66,3.4,3.43,2209227,0
+FATE.US,D,20240524,000000,3.46,3.64,3.41,3.52,1257549,0
+FATE.US,D,20240528,000000,3.61,3.68,3.49,3.54,1699730,0
+FATE.US,D,20240529,000000,3.46,3.565,3.36,3.43,2907515,0
+FATE.US,D,20240530,000000,3.46,3.505,3.3401,3.45,1508044,0
+FATE.US,D,20240531,000000,3.48,3.715,3.46,3.68,3629455,0
+FATE.US,D,20240603,000000,3.69,3.8,3.545,3.67,3873503,0
+FATE.US,D,20240604,000000,3.64,3.83,3.59,3.66,1338969,0
+FATE.US,D,20240605,000000,3.66,3.765,3.61,3.76,1658058,0
+FATE.US,D,20240606,000000,3.84,3.84,3.635,3.8,2106386,0
+FATE.US,D,20240607,000000,3.76,3.83,3.65,3.68,1100358,0
+FATE.US,D,20240610,000000,3.58,3.88,3.465,3.86,2094174,0
+FATE.US,D,20240611,000000,3.78,3.965,3.76,3.89,1294845,0
+FATE.US,D,20240612,000000,4.01,4.19,3.73,3.77,1688638,0
+FATE.US,D,20240613,000000,3.83,3.94,3.73,3.76,926760,0
+FATE.US,D,20240614,000000,3.7,3.77,3.58,3.61,2203503,0
+FATE.US,D,20240617,000000,3.93,4.07,3.54,3.57,2876712,0
+FATE.US,D,20240618,000000,3.56,3.585,3.2,3.41,3018303,0
+FATE.US,D,20240620,000000,3.41,3.67,3.3,3.59,2557766,0
+FATE.US,D,20240621,000000,3.65,3.81,3.61,3.76,8303815,0
+FATE.US,D,20240624,000000,3.76,3.98,3.76,3.84,1298370,0
+FATE.US,D,20240625,000000,3.83,3.93,3.72,3.72,802410,0
+FATE.US,D,20240626,000000,3.64,3.66,3.245,3.26,1606367,0
+FATE.US,D,20240627,000000,3.26,3.345,3.1,3.265,1090446,0
+FATE.US,D,20240628,000000,3.25,3.3,3.125,3.28,3809549,0
+FATE.US,D,20240701,000000,3.3,3.39,3.205,3.26,1035215,0
+FATE.US,D,20240702,000000,3.23,3.245,3.09,3.22,1227377,0
+FATE.US,D,20240703,000000,3.21,3.355,3.14,3.16,581507,0
+FATE.US,D,20240705,000000,3.17,3.17,3.09,3.17,1168186,0
+FATE.US,D,20240708,000000,3.19,3.34,3.11,3.12,983393,0
+FATE.US,D,20240709,000000,3.1,3.165,3.025,3.13,1322292,0
+FATE.US,D,20240710,000000,3.17,3.195,3.06,3.12,938154,0
+FATE.US,D,20240711,000000,3.22,3.46,3.22,3.4,2397454,0
+FATE.US,D,20240712,000000,3.44,3.71,3.39,3.61,1996053,0
+FATE.US,D,20240715,000000,3.67,3.91,3.55,3.89,2331612,0
+FATE.US,D,20240716,000000,3.92,5,3.92,4.55,7655577,0
+FATE.US,D,20240717,000000,4.407,4.74,4.28,4.46,3450347,0
+FATE.US,D,20240718,000000,4.43,4.58,4.22,4.31,2613683,0
+FATE.US,D,20240719,000000,4.3,4.39,4.17,4.27,1004212,0
+FATE.US,D,20240722,000000,4.33,4.585,4.164,4.56,1430247,0
+FATE.US,D,20240723,000000,4.53,5.6299,4.52,5.57,3372685,0
+FATE.US,D,20240724,000000,5.44,5.72,5.16,5.18,2906060,0
+FATE.US,D,20240725,000000,5.19,5.68,5.18,5.4,1467204,0
+FATE.US,D,20240726,000000,5.59,5.92,5.34,5.44,1440307,0
+FATE.US,D,20240729,000000,5.43,5.675,5.32,5.41,1311067,0
+FATE.US,D,20240730,000000,5.41,5.58,5.07,5.13,2984860,0
+FATE.US,D,20240731,000000,5.15,5.7488,5.015,5.33,2013913,0
+FATE.US,D,20240801,000000,5.35,5.49,4.87,4.88,1803751,0
+FATE.US,D,20240802,000000,4.48,4.655,4.335,4.63,2528092,0
+FATE.US,D,20240805,000000,4.11,4.55,4.05,4.19,2014140,0
+FATE.US,D,20240806,000000,4.23,4.61,4.03,4.29,1375607,0
+FATE.US,D,20240807,000000,4.4,4.48,3.9,3.98,1544071,0
+FATE.US,D,20240808,000000,4,4.09,3.501,3.62,3317440,0
+FATE.US,D,20240809,000000,3.64,3.71,3.315,3.37,2761966,0
+FATE.US,D,20240812,000000,3.44,3.441,3.23,3.33,1699835,0
+FATE.US,D,20240813,000000,3.34,3.44,3.25,3.34,1102651,0
+FATE.US,D,20240814,000000,3.38,3.54,3.205,3.27,1580077,0
+FATE.US,D,20240815,000000,3.43,3.51,3.27,3.39,1638328,0
+FATE.US,D,20240816,000000,3.37,3.45,3.26,3.4,1416870,0
+FATE.US,D,20240819,000000,3.41,3.72,3.365,3.63,2831093,0
+FATE.US,D,20240820,000000,3.62,3.7,3.41,3.67,1116594,0
+FATE.US,D,20240821,000000,3.72,4.02,3.58,3.91,1432818,0
+FATE.US,D,20240822,000000,3.96,4.125,3.72,3.77,1625321,0
+FATE.US,D,20240823,000000,3.83,3.955,3.71,3.84,1176015,0
+FATE.US,D,20240826,000000,3.92,3.92,3.72,3.88,782705,0
+FATE.US,D,20240827,000000,3.82,3.9,3.545,3.59,1511851,0
+FATE.US,D,20240828,000000,3.55,3.635,3.43,3.51,1078470,0
+FATE.US,D,20240829,000000,3.54,3.66,3.47,3.54,928545,0
+FATE.US,D,20240830,000000,3.58,3.68,3.48,3.67,1048294,0
+FATE.US,D,20240903,000000,3.65,3.67,3.325,3.45,1634137,0
+FATE.US,D,20240904,000000,3.41,3.6378,3.34,3.52,843569,0
+FATE.US,D,20240905,000000,3.53,3.62,3.42,3.55,789659,0
+FATE.US,D,20240906,000000,3.56,3.64,3.33,3.39,718731,0
+FATE.US,D,20240909,000000,3.4,3.52,3.35,3.45,832409,0
+FATE.US,D,20240910,000000,3.48,3.86,3.42,3.82,955014,0
+FATE.US,D,20240911,000000,3.78,3.89,3.6,3.88,1011653,0
+FATE.US,D,20240912,000000,3.9,3.98,3.7,3.74,701758,0
+FATE.US,D,20240913,000000,3.81,4.02,3.8,4.02,901331,0
+FATE.US,D,20240916,000000,4.03,4.17,3.845,3.96,1240336,0
+FATE.US,D,20240917,000000,4.04,4.14,3.93,4,984232,0
+FATE.US,D,20240918,000000,3.95,4.12,3.78,3.88,807814,0
+FATE.US,D,20240919,000000,4.07,4.2,3.935,4,1019661,0
+FATE.US,D,20240920,000000,3.95,4,3.78,3.87,2529877,0
+FATE.US,D,20240923,000000,3.9,3.9,3.63,3.64,596287,0
+FATE.US,D,20240924,000000,3.67,3.67,3.375,3.45,1295606,0
+FATE.US,D,20240925,000000,3.46,3.49,3.38,3.45,711042,0
+FATE.US,D,20240926,000000,3.53,3.555,3.395,3.5,726072,0
+FATE.US,D,20240927,000000,3.56,3.705,3.545,3.57,776613,0
+FATE.US,D,20240930,000000,3.59,3.795,3.48,3.5,1215535,0
+FATE.US,D,20241001,000000,3.47,3.47,3.28,3.35,856957,0
+FATE.US,D,20241002,000000,3.28,3.315,3.15,3.21,1115731,0
+FATE.US,D,20241003,000000,3.17,3.23,3.06,3.12,1162879,0
+FATE.US,D,20241004,000000,3.23,3.35,3.16,3.22,935051,0
+FATE.US,D,20241007,000000,3.18,3.265,2.91,3.05,2456129,0
+FATE.US,D,20241008,000000,3.04,3.15,2.98,3.07,1720277,0
+FATE.US,D,20241009,000000,3.07,3.14,2.96,3.01,1034761,0
+FATE.US,D,20241010,000000,2.96,2.9705,2.85,2.94,1039355,0
+FATE.US,D,20241011,000000,2.96,3.1,2.925,3.09,1042228,0
+FATE.US,D,20241014,000000,3.06,3.1,3.02,3.05,776331,0
+FATE.US,D,20241015,000000,3.05,3.125,2.945,3.05,728180,0
+FATE.US,D,20241016,000000,3.07,3.2488,2.985,3.21,1330498,0
+FATE.US,D,20241017,000000,3.19,3.265,3.1095,3.22,753337,0
+FATE.US,D,20241018,000000,3.23,3.32,3.185,3.23,741041,0
+FATE.US,D,20241021,000000,3.21,3.25,3.075,3.15,1845532,0
+FATE.US,D,20241022,000000,3.14,3.24,3.08,3.19,609634,0
+FATE.US,D,20241023,000000,3.17,3.21,3,3.03,1052627,0
+FATE.US,D,20241024,000000,3.03,3.04,2.8,2.81,1019161,0
+FATE.US,D,20241025,000000,2.81,2.81,2.64,2.65,2065858,0
+FATE.US,D,20241028,000000,2.7,2.87,2.67,2.87,2213105,0
+FATE.US,D,20241029,000000,2.87,2.88,2.665,2.72,1125985,0
+FATE.US,D,20241030,000000,2.7,2.71,2.47,2.49,1238529,0
+FATE.US,D,20241031,000000,2.49,2.5,2.27,2.37,1829194,0
+FATE.US,D,20241101,000000,2.42,2.4806,2.32,2.43,1812152,0
+FATE.US,D,20241104,000000,2.41,2.79,2.31,2.76,2250399,0
+FATE.US,D,20241105,000000,2.81,2.81,2.495,2.68,1294196,0
+FATE.US,D,20241106,000000,2.81,2.89,2.665,2.79,1910870,0
+FATE.US,D,20241107,000000,2.79,2.79,2.51,2.55,1219988,0
+FATE.US,D,20241108,000000,2.52,2.57,2.33,2.42,1958740,0
+FATE.US,D,20241111,000000,2.46,2.58,2.375,2.56,1198588,0
+FATE.US,D,20241112,000000,2.52,2.56,2.38,2.38,1117674,0
+FATE.US,D,20241113,000000,2.45,2.555,2.15,2.17,1763591,0
+FATE.US,D,20241114,000000,2.18,2.22,2.05,2.08,1798443,0
+FATE.US,D,20241115,000000,2.11,2.115,1.96,2.02,1752594,0
+FATE.US,D,20241118,000000,2.26,3.5,2.23,2.27,24752442,0
+FATE.US,D,20241119,000000,2.2,2.2599,2.03,2.18,4513040,0
+FATE.US,D,20241120,000000,2.16,2.35,2.03,2.22,2373558,0
+FATE.US,D,20241121,000000,2.23,2.2799,2.01,2.07,2009063,0
+FATE.US,D,20241122,000000,2.1,2.36,2.07,2.29,3911677,0
+FATE.US,D,20241125,000000,2.38,2.53,2.35,2.42,3868780,0
+FATE.US,D,20241126,000000,2.72,3.315,2.42,2.68,12256859,0
+FATE.US,D,20241127,000000,2.68,3.27,2.68,3.17,5888969,0
+FATE.US,D,20241129,000000,3.14,3.43,3.07,3.17,2469488,0
+FATE.US,D,20241202,000000,3.14,3.3899,2.8201,2.96,4638526,0
+FATE.US,D,20241203,000000,2.94,2.975,2.58,2.63,3489823,0
+FATE.US,D,20241204,000000,2.66,2.75,2.53,2.56,1693098,0
+FATE.US,D,20241205,000000,2.55,2.615,2.35,2.38,2467700,0
+FATE.US,D,20241206,000000,2.38,2.65,2.37,2.65,2907742,0
+FATE.US,D,20241209,000000,2.71,2.93,2.69,2.72,2730483,0
+FATE.US,D,20241210,000000,2.68,2.7,2.255,2.28,4121258,0
+FATE.US,D,20241211,000000,2.31,2.31,2.12,2.18,2849232,0
+FATE.US,D,20241212,000000,2.22,2.22,1.9,1.925,5636615,0
+FATE.US,D,20241213,000000,1.97,2,1.82,1.83,2682864,0
+FATE.US,D,20241216,000000,1.83,2.065,1.82,2,4720776,0
+FATE.US,D,20241217,000000,1.98,2.02,1.8411,1.88,2816083,0
+FATE.US,D,20241218,000000,1.87,1.88,1.64,1.685,4617059,0
+FATE.US,D,20241219,000000,1.69,1.74,1.59,1.66,3817285,0
+FATE.US,D,20241220,000000,1.675,1.8,1.6404,1.68,10135980,0
+FATE.US,D,20241223,000000,1.65,1.69,1.57,1.66,2282107,0
+FATE.US,D,20241224,000000,1.66,1.675,1.61,1.66,1026808,0
+FATE.US,D,20241226,000000,1.65,1.65,1.56,1.62,2321092,0
+FATE.US,D,20241227,000000,1.69,1.72,1.57,1.61,2408391,0
+FATE.US,D,20241230,000000,1.6,1.63,1.55,1.62,2392920,0
+FATE.US,D,20241231,000000,1.62,1.66,1.59,1.65,3014004,0
+FATE.US,D,20250102,000000,1.68,1.9,1.62,1.79,4230682,0
+FATE.US,D,20250103,000000,1.82,1.86,1.735,1.8,1874746,0
+FATE.US,D,20250106,000000,1.85,1.99,1.78,1.87,2858996,0
+FATE.US,D,20250107,000000,1.85,1.91,1.72,1.75,1799675,0
+FATE.US,D,20250108,000000,1.73,1.75,1.63,1.67,1685805,0
+FATE.US,D,20250110,000000,1.62,1.625,1.4532,1.465,4067780,0
+FATE.US,D,20250113,000000,1.45,1.45,1.28,1.29,6296068,0
+FATE.US,D,20250114,000000,1.31,1.31,1.04,1.255,4359907,0
+FATE.US,D,20250115,000000,1.31,1.36,1.265,1.32,2110661,0
+FATE.US,D,20250116,000000,1.32,1.32,1.22,1.25,1683357,0
+FATE.US,D,20250117,000000,1.28,1.3,1.24,1.27,1271294,0
+FATE.US,D,20250121,000000,1.29,1.35,1.27,1.32,1010371,0
+FATE.US,D,20250122,000000,1.33,1.37,1.28,1.34,2461457,0
+FATE.US,D,20250123,000000,1.34,1.385,1.29,1.34,1245625,0
+FATE.US,D,20250124,000000,1.32,1.35,1.29,1.33,1069001,0
+FATE.US,D,20250127,000000,1.29,1.44,1.29,1.37,1102582,0
+FATE.US,D,20250128,000000,1.37,1.38,1.28,1.3,1094451,0
+FATE.US,D,20250129,000000,1.3,1.36,1.26,1.31,1583942,0
+FATE.US,D,20250130,000000,1.33,1.41,1.31,1.37,1132554,0
+FATE.US,D,20250131,000000,1.4,1.4,1.28,1.3,1355950,0
+FATE.US,D,20250203,000000,1.27,1.3,1.21,1.27,1242879,0
+FATE.US,D,20250204,000000,1.26,1.31,1.23,1.31,911761,0
+FATE.US,D,20250205,000000,1.32,1.49,1.32,1.42,1538960,0
+FATE.US,D,20250206,000000,1.41,1.42,1.38,1.4,551162,0
+FATE.US,D,20250207,000000,1.39,1.4,1.27,1.27,1007615,0
+FATE.US,D,20250210,000000,1.27,1.28,1.24,1.25,1165868,0
+FATE.US,D,20250211,000000,1.23,1.25,1.17,1.21,1450228,0
+FATE.US,D,20250212,000000,1.19,1.26,1.165,1.25,1124880,0
+FATE.US,D,20250213,000000,1.28,1.28,1.235,1.27,1533994,0
+FATE.US,D,20250214,000000,1.29,1.585,1.29,1.42,4023125,0
+FATE.US,D,20250218,000000,1.5,1.7,1.49,1.53,8594725,0
+FATE.US,D,20250219,000000,1.51,1.81,1.43,1.71,5559080,0
+FATE.US,D,20250220,000000,1.71,1.72,1.515,1.545,3138146,0
+FATE.US,D,20250221,000000,1.58,1.58,1.4,1.42,2181510,0
+FATE.US,D,20250224,000000,1.43,1.43,1.29,1.36,1511345,0
+FATE.US,D,20250225,000000,1.37,1.37,1.18,1.23,2764673,0
+FATE.US,D,20250226,000000,1.25,1.25,1.13,1.16,2900266,0
+FATE.US,D,20250227,000000,1.15,1.19,1.08,1.09,3666077,0
+FATE.US,D,20250228,000000,1.07,1.14,1,1.12,8674093,0
+FATE.US,D,20250303,000000,1.13,1.13,0.98,1.03,3836644,0
+FATE.US,D,20250304,000000,0.9885,1.01,0.93,0.95,3425771,0
+FATE.US,D,20250305,000000,0.96,0.97,0.8888,0.9051,3380687,0
+FATE.US,D,20250306,000000,0.91,1.06,0.88,1.04,2767810,0
+FATE.US,D,20250307,000000,1.03,1.055,0.9753,1.01,1920261,0
+FATE.US,D,20250310,000000,0.9833,0.99265,0.89,0.9268,2283488,0
+FATE.US,D,20250311,000000,0.92,0.99,0.87,0.9599,1886943,0
+FATE.US,D,20250312,000000,0.96,1.03,0.925,1.01,1979048,0
+FATE.US,D,20250313,000000,0.99,1.0009,0.873,0.9435,2370608,0
+FATE.US,D,20250314,000000,0.9695,0.9695,0.9102,0.9415,1422593,0
+FATE.US,D,20250317,000000,0.9575,0.9994,0.902,0.9663,1210793,0
+FATE.US,D,20250318,000000,0.951,0.9554,0.905,0.9205,1082950,0
+FATE.US,D,20250319,000000,0.91,0.939899,0.883,0.9056,915034,0
+FATE.US,D,20250320,000000,0.91,0.9453,0.9,0.9367,965676,0
+FATE.US,D,20250321,000000,0.9236,0.94,0.903826,0.9139,1157387,0
+FATE.US,D,20250324,000000,0.93,0.9626,0.9141,0.9408,1558683,0
+FATE.US,D,20250325,000000,0.9444,0.9496,0.8915,0.9027,1698459,0
+FATE.US,D,20250326,000000,0.917,0.917,0.8433,0.8541,1519340,0
+FATE.US,D,20250327,000000,0.85,0.886,0.8333,0.8816,972808,0
+FATE.US,D,20250328,000000,0.88,0.891,0.835,0.8493,893122,0
+FATE.US,D,20250331,000000,0.8201,0.825,0.76,0.7901,1955077,0
+FATE.US,D,20250401,000000,0.79,0.799,0.75,0.7571,2590718,0
+FATE.US,D,20250402,000000,0.76,0.8215,0.74,0.77,3587217,0
+FATE.US,D,20250403,000000,0.7231,0.7388,0.68,0.68,2423957,0
+FATE.US,D,20250404,000000,0.689,0.7647,0.66105,0.7529,3608290,0
+FATE.US,D,20250407,000000,0.7332,0.95,0.681,0.9094,4559248,0
+FATE.US,D,20250408,000000,0.97,0.99,0.88,0.9058,2365409,0
+FATE.US,D,20250409,000000,0.87,0.97,0.8301,0.9196,1994139,0
+FATE.US,D,20250410,000000,0.9,0.9584,0.8624,0.9352,998485,0
+FATE.US,D,20250411,000000,0.94,1.0699,0.90785,1.06,1452206,0
+FATE.US,D,20250414,000000,1.11,1.13,0.8651,0.9243,4179431,0
+FATE.US,D,20250415,000000,0.9353,1.15,0.9301,1.12,1896396,0
+FATE.US,D,20250416,000000,1.12,1.18,1.03,1.05,1659885,0
+FATE.US,D,20250417,000000,1.03,1.17,1.0237,1.11,1687729,0
+FATE.US,D,20250421,000000,1.1,1.39,1.1,1.25,5758765,0
+FATE.US,D,20250422,000000,1.26,1.42,1.26,1.37,3666334,0
+FATE.US,D,20250423,000000,1.4199,1.49,1.33,1.33,2160146,0
+FATE.US,D,20250424,000000,1.33,1.385,1.29,1.35,1551693,0
+FATE.US,D,20250425,000000,1.32,1.35,1.27,1.28,1237584,0
+FATE.US,D,20250428,000000,1.28,1.31,1.23,1.25,1141621,0
+FATE.US,D,20250429,000000,1.25,1.27,1.15,1.17,1372983,0
+FATE.US,D,20250430,000000,1.14,1.34,1.14,1.28,2091474,0
+FATE.US,D,20250501,000000,1.28,1.3,1.21,1.24,1077545,0
+FATE.US,D,20250502,000000,1.26,1.34,1.23,1.31,1369280,0
+FATE.US,D,20250505,000000,1.318,1.325,1.14,1.17,1630116,0
+FATE.US,D,20250506,000000,1.233,1.233,0.95,0.9578,3975727,0
+FATE.US,D,20250507,000000,0.9563,1.005,0.9101,1,1443596,0
+FATE.US,D,20250508,000000,1.01,1.085,0.9852,1.03,2138448,0
+FATE.US,D,20250509,000000,1.04,1.1375,1.03,1.04,1779490,0
+FATE.US,D,20250512,000000,1.09,1.2,1.045,1.07,2045513,0
+FATE.US,D,20250513,000000,1.105,1.105,1,1,2227425,0
+FATE.US,D,20250514,000000,1.05,1.09,0.951,0.96,2283164,0
+FATE.US,D,20250515,000000,0.95,1.04,0.9301,1.01,954827,0
+FATE.US,D,20250516,000000,1,1.12,1,1.07,2096631,0
+FATE.US,D,20250519,000000,1.07,1.2799,1.07,1.22,3201478,0
+FATE.US,D,20250520,000000,1.22,1.3,1.19,1.25,1396329,0
+FATE.US,D,20250521,000000,1.21,1.27,1.12,1.17,1548655,0
+FATE.US,D,20250522,000000,1.15,1.22,1.14,1.2,964301,0
+FATE.US,D,20250523,000000,1.16,1.21,1.15,1.16,788583,0
+FATE.US,D,20250527,000000,1.19,1.295,1.19,1.22,1403848,0
+FATE.US,D,20250528,000000,1.21,1.35,1.19,1.27,1747853,0
+FATE.US,D,20250529,000000,1.27,1.38,1.27,1.32,1424554,0
+FATE.US,D,20250530,000000,1.31,1.325,1.21,1.21,1332995,0
+FATE.US,D,20250602,000000,1.29,1.39,1.26,1.3,1774372,0
+FATE.US,D,20250603,000000,1.3,1.41,1.24,1.36,1834222,0
+FATE.US,D,20250604,000000,1.36,1.45,1.35,1.42,1898118,0
+FATE.US,D,20250605,000000,1.41,1.425,1.34,1.34,799850,0
+FATE.US,D,20250606,000000,1.36,1.68,1.36,1.6,4680675,0
+FATE.US,D,20250609,000000,1.66,1.66,1.485,1.52,1422083,0
+FATE.US,D,20250610,000000,1.55,1.82,1.535,1.67,4935474,0
+FATE.US,D,20250611,000000,1.72,1.74,1.5201,1.55,4034960,0
+FATE.US,D,20250612,000000,1.5,1.5064,1.39,1.4,2173356,0
+FATE.US,D,20250613,000000,1.4,1.4,1.27,1.275,2429143,0
+FATE.US,D,20250616,000000,1.29,1.33,1.212644,1.24,1495197,0
+FATE.US,D,20250617,000000,1.24,1.31,1.19,1.2,1519089,0
+FATE.US,D,20250618,000000,1.19,1.32,1.16,1.21,1855975,0
+FATE.US,D,20250620,000000,1.26,1.28,1.16,1.19,1996406,0
+FATE.US,D,20250623,000000,1.16,1.179,1.11,1.14,1277747,0
+FATE.US,D,20250624,000000,1.16,1.23,1.16,1.17,1327843,0
+FATE.US,D,20250625,000000,1.18,1.195,1.12,1.16,848539,0
+FATE.US,D,20250626,000000,1.16,1.1799,1.085,1.1,1984680,0
+FATE.US,D,20250627,000000,1.09,1.095,1.025,1.04,3748222,0
+FATE.US,D,20250630,000000,1.07,1.2,1.05,1.12,1978107,0
+FATE.US,D,20250701,000000,1.14,1.2,1.1,1.14,1510014,0
+FATE.US,D,20250702,000000,1.18,1.22,1.1,1.12,2663479,0
+FATE.US,D,20250703,000000,1.12,1.155,1.11,1.12,1213797,0
+FATE.US,D,20250707,000000,1.09,1.13,1.05,1.06,1299722,0
+FATE.US,D,20250708,000000,1.09,1.1153,1.085,1.09,756042,0
+FATE.US,D,20250709,000000,1.11,1.17,1.11,1.15,1742367,0
+FATE.US,D,20250710,000000,1.17,1.1793,1.135,1.16,1479141,0
+FATE.US,D,20250711,000000,1.17,1.17,1.12,1.15,1039935,0
+FATE.US,D,20250714,000000,1.17,1.18,1.14,1.14,1225566,0
+FATE.US,D,20250715,000000,1.15,1.16,1.1,1.13,946573,0
+FATE.US,D,20250716,000000,1.145,1.15,1.11,1.13,974258,0
+FATE.US,D,20250717,000000,1.13,1.18,1.1212,1.15,1039499,0
+FATE.US,D,20250718,000000,1.18,1.1897,1.13,1.13,976872,0
+FATE.US,D,20250721,000000,1.14,1.17,1.125,1.15,839660,0
+FATE.US,D,20250722,000000,1.16,1.24,1.12,1.24,3086308,0
+FATE.US,D,20250723,000000,1.24,1.3,1.24,1.28,2119991,0
+FATE.US,D,20250724,000000,1.3,1.3,1.2,1.25,1821933,0
+FATE.US,D,20250725,000000,1.26,1.27,1.19,1.24,982012,0
+FATE.US,D,20250728,000000,1.25,1.3495,1.25,1.3,2037519,0
+FATE.US,D,20250729,000000,1.33,1.3349,1.16,1.17,1682897,0
+FATE.US,D,20250730,000000,1.2,1.23,1.13,1.14,1279974,0
+FATE.US,D,20250731,000000,1.15,1.165,1.09,1.1,978778,0
+FATE.US,D,20250801,000000,1.1,1.11,1.06,1.07,767084,0
+FATE.US,D,20250804,000000,1.08,1.0984,1.04,1.06,912952,0
+FATE.US,D,20250805,000000,1.05,1.13,1.05,1.08,1074200,0
+FATE.US,D,20250806,000000,1.08,1.08,1.02,1.04,869539,0
+FATE.US,D,20250807,000000,1.05,1.0591,0.98,0.9801,1444454,0
+FATE.US,D,20250808,000000,0.98,0.9904,0.92,0.9214,1405272,0
+FATE.US,D,20250811,000000,0.9226,0.9673,0.910001,0.9357,782516,0
+FATE.US,D,20250812,000000,0.9616,0.9636,0.9227,0.9363,1051336,0
+FATE.US,D,20250813,000000,0.95,1.24,0.95,1.13,5383054,0
+FATE.US,D,20250814,000000,1.12,1.1299,1.05,1.07,1687735,0
+FATE.US,D,20250815,000000,1.09,1.155,1.08,1.09,1679834,0
+FATE.US,D,20250818,000000,1.1,1.22,1.08,1.2,1551554,0
+FATE.US,D,20250819,000000,1.19,1.19,1.06,1.14,2112427,0
+FATE.US,D,20250820,000000,1.13,1.15,1.09,1.13,914931,0
+FATE.US,D,20250821,000000,1.11,1.18,1.1,1.11,1003155,0
+FATE.US,D,20250822,000000,1.11,1.17,1.095,1.15,1841821,0
+FATE.US,D,20250825,000000,1.17,1.17,1.07,1.09,2410875,0
+FATE.US,D,20250826,000000,1.08,1.1196,1.075,1.11,1035553,0
+FATE.US,D,20250827,000000,1.12,1.16,1.11,1.12,1014694,0
+FATE.US,D,20250828,000000,1.15,1.1581,1.08,1.08,764473,0
+FATE.US,D,20250829,000000,1.08,1.1,1.03,1.04,893574,0
+FATE.US,D,20250902,000000,1.04,1.07,1.01,1.03,1115313,0
+FATE.US,D,20250903,000000,1.03,1.0791,0.99,1,1339899,0
+FATE.US,D,20250904,000000,1.01,1.015,0.95,0.9729,1757275,0
+FATE.US,D,20250905,000000,0.9677,1.01,0.9603,1.01,1664699,0
+FATE.US,D,20250908,000000,1.02,1.0292,0.9641,0.966,1198772,0
+FATE.US,D,20250909,000000,0.9641,0.9857,0.9335,0.9799,1308950,0
+FATE.US,D,20250910,000000,0.9801,1.04,0.9511,1,1746464,0
+FATE.US,D,20250911,000000,1.01,1.08,1.005,1.02,1711133,0
+FATE.US,D,20250912,000000,1.02,1.02,0.9601,0.9631,1440892,0
+FATE.US,D,20250915,000000,0.9712,0.99,0.9401,0.9558,1086950,0
+FATE.US,D,20250916,000000,0.96,0.9999,0.9431,0.9507,841914,0
+FATE.US,D,20250917,000000,0.9515,1.01,0.95,0.95,1325580,0
+FATE.US,D,20250918,000000,0.98,1.02,0.9649,1,1338016,0
+FATE.US,D,20250919,000000,1.01,1.01,0.9429,0.9623,1930170,0
+FATE.US,D,20250922,000000,0.9537,1.01,0.9403,1.01,1445928,0
+FATE.US,D,20250923,000000,1.02,1.03,0.96,0.9701,1272219,0
+FATE.US,D,20250924,000000,0.9699,1.01,0.9661,1.01,1665607,0
+FATE.US,D,20250925,000000,1,1,0.961,0.9708,1293383,0
+FATE.US,D,20250926,000000,0.97,1.01,0.9512,1,1310669,0
+FATE.US,D,20250929,000000,1.02,1.1,0.9988,1,3058944,0
+FATE.US,D,20250930,000000,1.05,1.27,1.04,1.26,8482739,0
+FATE.US,D,20251001,000000,1.245,1.37,1.17,1.25,4032591,0
+FATE.US,D,20251002,000000,1.25,1.25,1.13,1.21,2168838,0
+FATE.US,D,20251003,000000,1.2,1.2286,1.13,1.21,5499925,0
+FATE.US,D,20251006,000000,1.23,1.46,1.215,1.41,6315023,0
+FATE.US,D,20251007,000000,1.4,1.4083,1.27,1.39,2593715,0
+FATE.US,D,20251008,000000,1.38,1.51,1.36,1.51,2595583,0
+FATE.US,D,20251009,000000,1.52,1.66,1.43,1.61,6095620,0
+FATE.US,D,20251010,000000,1.63,1.66,1.4401,1.635,4325923,0
+FATE.US,D,20251013,000000,1.61,1.63,1.38,1.39,2336958,0
+FATE.US,D,20251014,000000,1.38,1.5,1.3,1.5,2623048,0
+FATE.US,D,20251015,000000,1.51,1.53,1.435,1.53,1824199,0
+FATE.US,D,20251016,000000,1.52,1.65,1.48,1.54,1916554,0
+FATE.US,D,20251017,000000,1.52,1.53,1.445,1.47,1504933,0
+FATE.US,D,20251020,000000,1.5,1.56,1.47,1.54,1065305,0
+FATE.US,D,20251021,000000,1.52,1.56,1.43,1.53,1096307,0
+FATE.US,D,20251022,000000,1.53,1.58,1.4425,1.49,1442410,0
+FATE.US,D,20251023,000000,1.5,1.55,1.42,1.52,1088503,0
+FATE.US,D,20251024,000000,1.5,1.7,1.47,1.65,3711080,0
+FATE.US,D,20251027,000000,1.745,1.9399,1.485,1.55,8620213,0
+FATE.US,D,20251028,000000,1.53,1.565,1.47,1.49,1604473,0
+FATE.US,D,20251029,000000,1.48,1.4867,1.31,1.34,2222328,0
+FATE.US,D,20251030,000000,1.35,1.38,1.28,1.29,801472,0
+FATE.US,D,20251031,000000,1.4,1.505,1.34,1.35,1548478,0
+FATE.US,D,20251103,000000,1.39,1.3995,1.23,1.26,1920994,0
+FATE.US,D,20251104,000000,1.24,1.3082,1.185,1.19,1983875,0
+FATE.US,D,20251105,000000,1.19,1.2,1.08,1.09,3035098,0
+FATE.US,D,20251106,000000,1.08,1.14,1.03,1.04,2586715,0
+FATE.US,D,20251107,000000,1.025,1.1,1,1.07,1689829,0
+FATE.US,D,20251110,000000,1.1,1.12,1.05,1.09,1056920,0
+FATE.US,D,20251111,000000,1.09,1.13,1.06,1.12,790057,0
+FATE.US,D,20251112,000000,1.11,1.155,1.03,1.04,2016429,0
+FATE.US,D,20251113,000000,1.04,1.1,0.98,0.9923,2261094,0
+FATE.US,D,20251114,000000,0.985,1.045,0.95,0.964,2845208,0
+FATE.US,D,20251117,000000,0.98,1.06,0.96,0.973,1758182,0
+FATE.US,D,20251118,000000,0.99,1.03,0.9609,1.02,980771,0
+FATE.US,D,20251119,000000,0.9815,1.075,0.98,1.05,1538535,0
+FATE.US,D,20251120,000000,1.06,1.105,0.9937,1,1206695,0
+FATE.US,D,20251121,000000,1,1.045,0.9651,1.03,1071125,0
+FATE.US,D,20251124,000000,1.05,1.1,1.05,1.08,915848,0
+FATE.US,D,20251125,000000,1.1,1.13,1.04,1.06,939327,0
+FATE.US,D,20251126,000000,1.08,1.1,1.05,1.1,754838,0
+FATE.US,D,20251128,000000,1.1,1.155,1.1,1.14,772466,0
+FATE.US,D,20251201,000000,1.14,1.145,1.02,1.03,1411623,0
+FATE.US,D,20251202,000000,1.04,1.06,1,1.005,917051,0
+FATE.US,D,20251203,000000,1,1.085,0.9925,1.08,1109589,0
+FATE.US,D,20251204,000000,1.07,1.12,1.05,1.1,1414275,0
+FATE.US,D,20251205,000000,1.08,1.12,1.06,1.08,739797,0
+FATE.US,D,20251208,000000,1.08,1.11,1.03,1.07,1233025,0
+FATE.US,D,20251209,000000,1.08,1.1,1.04,1.05,925402,0
+FATE.US,D,20251210,000000,1.06,1.1,1.04,1.09,1438108,0
+FATE.US,D,20251211,000000,1.09,1.13,1.0701,1.11,1012161,0
+FATE.US,D,20251212,000000,1.12,1.165,1.09,1.15,1407674,0
+FATE.US,D,20251215,000000,1.16,1.16,1.09,1.12,1088544,0
+FATE.US,D,20251216,000000,1.12,1.19,1.08,1.09,1623008,0
+FATE.US,D,20251217,000000,1.1,1.13,1.05,1.05,1513922,0
+FATE.US,D,20251218,000000,1.06,1.08,1.02,1.05,1566762,0
+FATE.US,D,20251219,000000,1.05,1.12,1.03,1.05,2831384,0
+FATE.US,D,20251222,000000,1.06,1.095,1.05,1.05,1214355,0
+FATE.US,D,20251223,000000,1.06,1.07,0.951,0.9768,3583628,0
+FATE.US,D,20251224,000000,1,1.03,1,1.01,791574,0
+FATE.US,D,20251226,000000,1,1.02,0.978,1,991923,0
+FATE.US,D,20251229,000000,1,1.02,0.983,0.9975,1082516,0
+FATE.US,D,20251230,000000,0.98,0.9959,0.9632,0.9832,1233974,0
+FATE.US,D,20251231,000000,0.99,0.9969,0.9701,0.9826,810765,0
+FATE.US,D,20260102,000000,0.9923,1.01,0.97,0.9864,969152,0
+FATE.US,D,20260105,000000,0.99,1.02,0.9716,1.01,2447564,0
+FATE.US,D,20260106,000000,1,1.06,1,1.01,1542718,0
+FATE.US,D,20260107,000000,1.02,1.13,1.02,1.11,2197343,0
+FATE.US,D,20260108,000000,1.11,1.115,1.04,1.06,1480835,0
+FATE.US,D,20260109,000000,1.06,1.09,1.04,1.05,1260057,0
+FATE.US,D,20260112,000000,1.07,1.08,1.03,1.07,1913952,0
+FATE.US,D,20260113,000000,1.07,1.08,1.02,1.02,1452292,0
+FATE.US,D,20260114,000000,1.03,1.085,1.03,1.08,1494272,0
+FATE.US,D,20260115,000000,1.07,1.085,1.03,1.05,1063112,0
+FATE.US,D,20260116,000000,1.04,1.215,1.04,1.19,5161639,0
+FATE.US,D,20260120,000000,1.17,1.185,1.1,1.1,1958287,0
+FATE.US,D,20260121,000000,1.13,1.18,1.105,1.18,1474297,0
+FATE.US,D,20260122,000000,1.19,1.32,1.175,1.25,2725387,0
+FATE.US,D,20260123,000000,1.25,1.2799,1.2,1.21,1360428,0
+FATE.US,D,20260126,000000,1.21,1.245,1.17,1.23,1091651,0
+FATE.US,D,20260127,000000,1.21,1.32,1.2086,1.31,1753396,0
+FATE.US,D,20260128,000000,1.32,1.32,1.1901,1.21,2335856,0
+FATE.US,D,20260129,000000,1.2,1.21,1.17,1.19,822797,0
+FATE.US,D,20260130,000000,1.17,1.19,1.11,1.19,1593338,0
+FATE.US,D,20260202,000000,1.17,1.26,1.1401,1.23,1668580,0
+FATE.US,D,20260203,000000,1.23,1.23,1.1,1.16,2401990,0
+FATE.US,D,20260204,000000,1.19,1.19,1.1,1.15,1251538,0
+FATE.US,D,20260205,000000,1.12,1.14,1.04,1.05,1749780,0
+FATE.US,D,20260206,000000,1.06,1.14,1.05,1.14,1501446,0
+FATE.US,D,20260209,000000,1.13,1.13,1.07,1.12,957732,0
+FATE.US,D,20260210,000000,1.13,1.165,1.09,1.09,1407741,0
+FATE.US,D,20260211,000000,1.1,1.18,1.07,1.17,1276587,0
+FATE.US,D,20260212,000000,1.17,1.205,1.145,1.2,1016523,0
+FATE.US,D,20260213,000000,1.19,1.29,1.18,1.25,1750298,0
+FATE.US,D,20260217,000000,1.24,1.4,1.23,1.34,2039555,0
+FATE.US,D,20260218,000000,1.33,1.395,1.33,1.36,1338529,0
diff --git a/daily/us/nasdaq stocks/1/fbla.us.txt b/daily/us/nasdaq stocks/1/fbla.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f9164994791ef0849dba7973259235f03a909ed0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fbla.us.txt	
@@ -0,0 +1,330 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FBLA.US,D,20241024,000000,11.99,11.99,11.7,11.7,597394,0
+FBLA.US,D,20241025,000000,11.7,11.74,11.61,11.66,367291,0
+FBLA.US,D,20241028,000000,11.61,11.98,11.6,11.91,384802,0
+FBLA.US,D,20241029,000000,11.97,11.97,11.79,11.84,353672,0
+FBLA.US,D,20241030,000000,11.77,11.85,11.77,11.82,300388,0
+FBLA.US,D,20241031,000000,11.76,11.82,11.72,11.77,149957,0
+FBLA.US,D,20241101,000000,11.82,11.88,11.71,11.72,204673,0
+FBLA.US,D,20241104,000000,11.71,11.8,11.7,11.75,159353,0
+FBLA.US,D,20241105,000000,11.75,11.98,11.75,11.95,389280,0
+FBLA.US,D,20241106,000000,12.03,12.19,11.835,11.93,465972,0
+FBLA.US,D,20241107,000000,12.05,12.19,11.95,12.12,425769,0
+FBLA.US,D,20241108,000000,12.15,12.2,12.08,12.19,235767,0
+FBLA.US,D,20241111,000000,12.19,12.33,12.19,12.27,446278,0
+FBLA.US,D,20241112,000000,12.27,12.43,12.25,12.43,243719,0
+FBLA.US,D,20241113,000000,12.44,12.71,12.31,12.37,273867,0
+FBLA.US,D,20241114,000000,12.39,12.457,12.23,12.31,189377,0
+FBLA.US,D,20241115,000000,12.26,12.5,12.26,12.4,103437,0
+FBLA.US,D,20241118,000000,12.33,12.4,12.3,12.33,93317,0
+FBLA.US,D,20241119,000000,12.28,12.36,12.23,12.26,208993,0
+FBLA.US,D,20241120,000000,12.18,12.28,12.15,12.19,240869,0
+FBLA.US,D,20241121,000000,12.24,12.5,12.09,12.11,224817,0
+FBLA.US,D,20241122,000000,12.09,12.35,12.071,12.2,149820,0
+FBLA.US,D,20241125,000000,12.2,12.26,11.89,11.95,199521,0
+FBLA.US,D,20241126,000000,11.88,12.1112,11.86,11.87,123831,0
+FBLA.US,D,20241127,000000,11.92,12.14,11.92,11.99,64153,0
+FBLA.US,D,20241129,000000,12.05,12.12,11.9,12.04,37147,0
+FBLA.US,D,20241202,000000,12.05,12.23,12.03,12.21,84899,0
+FBLA.US,D,20241203,000000,12.2,12.545,12.17,12.51,255202,0
+FBLA.US,D,20241204,000000,12.54,12.54,12.3,12.41,83387,0
+FBLA.US,D,20241205,000000,12.38,12.5,12.24,12.39,86764,0
+FBLA.US,D,20241206,000000,12.39,12.4,12.29,12.37,74790,0
+FBLA.US,D,20241209,000000,12.4,12.53,12.33,12.36,272583,0
+FBLA.US,D,20241210,000000,12.46,12.49,12.32,12.42,111056,0
+FBLA.US,D,20241211,000000,12.46,12.49,12.385,12.47,107134,0
+FBLA.US,D,20241212,000000,12.49,12.65,12.445,12.58,139108,0
+FBLA.US,D,20241213,000000,12.55,12.65,12.461,12.48,134545,0
+FBLA.US,D,20241216,000000,12.6,12.6,12.2,12.4,250231,0
+FBLA.US,D,20241217,000000,12.27,12.61,12.21,12.61,267702,0
+FBLA.US,D,20241218,000000,12.65,12.74,12.11,12.38,374991,0
+FBLA.US,D,20241219,000000,12.48,12.49,12.08,12.12,297770,0
+FBLA.US,D,20241220,000000,12.04,12.61,11.901,12.2,1239978,0
+FBLA.US,D,20241223,000000,12.13,12.234,12,12.03,91371,0
+FBLA.US,D,20241224,000000,11.98,12.39,11.98,12.3,120406,0
+FBLA.US,D,20241226,000000,12.25,12.5,12.215,12.24,58574,0
+FBLA.US,D,20241227,000000,12.17,12.35,12.02,12.03,30897,0
+FBLA.US,D,20241230,000000,12.13,12.13,11.85,11.86,74255,0
+FBLA.US,D,20241231,000000,11.97,11.98,11.85,11.92,42329,0
+FBLA.US,D,20250102,000000,11.9897,12.12,11.85,11.87,67201,0
+FBLA.US,D,20250103,000000,11.86,11.99,11.8,11.85,68124,0
+FBLA.US,D,20250106,000000,11.83,12.21,11.83,11.86,54809,0
+FBLA.US,D,20250107,000000,12,12.045,11.73,11.73,88845,0
+FBLA.US,D,20250108,000000,11.71,11.83,11.36,11.46,178390,0
+FBLA.US,D,20250110,000000,11.41,11.41,10.9,11.04,202826,0
+FBLA.US,D,20250113,000000,11.04,11.14,10.74,11.08,119504,0
+FBLA.US,D,20250114,000000,11.09,11.28,11.09,11.25,68621,0
+FBLA.US,D,20250115,000000,11.29,11.59,11.255,11.58,94587,0
+FBLA.US,D,20250116,000000,11.58,11.77,11.58,11.76,25828,0
+FBLA.US,D,20250117,000000,11.8,11.81,11.59,11.63,37662,0
+FBLA.US,D,20250121,000000,11.68,11.99,11.68,11.98,57363,0
+FBLA.US,D,20250122,000000,11.91,12.1,11.83,11.86,150809,0
+FBLA.US,D,20250123,000000,11.88,11.99,11.86,11.91,29204,0
+FBLA.US,D,20250124,000000,11.97,12.14,11.85,11.85,47440,0
+FBLA.US,D,20250127,000000,11.74,12,11.74,11.84,47554,0
+FBLA.US,D,20250128,000000,11.8,11.9274,11.765,11.78,35874,0
+FBLA.US,D,20250129,000000,11.73,11.8925,11.71,11.75,29374,0
+FBLA.US,D,20250130,000000,11.94,11.94,11.7,11.74,94116,0
+FBLA.US,D,20250131,000000,11.7,11.77,11.65,11.69,40093,0
+FBLA.US,D,20250203,000000,11.55,11.65,11.45,11.49,30095,0
+FBLA.US,D,20250204,000000,11.51,11.58,11.46,11.55,69318,0
+FBLA.US,D,20250205,000000,11.625,11.625,11.37,11.43,70649,0
+FBLA.US,D,20250206,000000,11.43,11.4922,11.42,11.46,61758,0
+FBLA.US,D,20250207,000000,11.45,11.52,11.23,11.45,121698,0
+FBLA.US,D,20250210,000000,11.49,11.585,11.46,11.51,97184,0
+FBLA.US,D,20250211,000000,11.5,11.57,11.3,11.32,71830,0
+FBLA.US,D,20250212,000000,11.37,11.48,11.29,11.35,40371,0
+FBLA.US,D,20250213,000000,11.345,11.5,11.24,11.42,244051,0
+FBLA.US,D,20250214,000000,11.35,11.555,11.31,11.39,118187,0
+FBLA.US,D,20250218,000000,11.47,11.54,11.23,11.3,52076,0
+FBLA.US,D,20250219,000000,11.25,11.44,11.22,11.44,22898,0
+FBLA.US,D,20250220,000000,11.45,11.55,11.38,11.45,68351,0
+FBLA.US,D,20250221,000000,11.45,11.49,11.115,11.21,107123,0
+FBLA.US,D,20250224,000000,11.205,11.34,11.18,11.245,54383,0
+FBLA.US,D,20250225,000000,11.3,11.3,11.14,11.15,103084,0
+FBLA.US,D,20250226,000000,11.27,11.35,11.2,11.31,60535,0
+FBLA.US,D,20250227,000000,11.36,11.36,11.1,11.2,148277,0
+FBLA.US,D,20250228,000000,11.25,11.34,11.03,11.18,337402,0
+FBLA.US,D,20250303,000000,11.2,11.56,11.2,11.4,86579,0
+FBLA.US,D,20250304,000000,11.35,11.365,11.15,11.21,120233,0
+FBLA.US,D,20250305,000000,11.2591,11.4,11.15,11.31,129996,0
+FBLA.US,D,20250306,000000,11.25,11.4,11.2,11.4,50524,0
+FBLA.US,D,20250307,000000,11.4,11.4,11.2,11.37,58562,0
+FBLA.US,D,20250310,000000,11.275,11.275,11.02,11.06,114047,0
+FBLA.US,D,20250311,000000,11.07,11.19,11.035,11.1,151420,0
+FBLA.US,D,20250312,000000,11.15,11.16,11,11.12,320507,0
+FBLA.US,D,20250313,000000,11.12,11.27,11.12,11.17,47604,0
+FBLA.US,D,20250314,000000,11.21,11.29,11.21,11.25,31421,0
+FBLA.US,D,20250317,000000,11.29,11.33,11.2,11.28,48348,0
+FBLA.US,D,20250318,000000,11.31,11.45,11.26,11.34,59757,0
+FBLA.US,D,20250319,000000,11.39,11.55,11.33,11.46,30993,0
+FBLA.US,D,20250320,000000,11.5,11.56,11.45,11.45,56761,0
+FBLA.US,D,20250321,000000,11.44,11.5,11.38,11.41,55718,0
+FBLA.US,D,20250324,000000,11.38,11.48,11.38,11.41,57176,0
+FBLA.US,D,20250325,000000,11.43,11.5,11.41,11.45,40844,0
+FBLA.US,D,20250326,000000,11.48,11.52,11.39,11.42,99677,0
+FBLA.US,D,20250327,000000,11.44,11.5,11.35,11.39,54302,0
+FBLA.US,D,20250328,000000,11.35,11.37,11.22,11.25,50866,0
+FBLA.US,D,20250331,000000,11.2,11.3,11.15,11.26,103111,0
+FBLA.US,D,20250401,000000,11.2,11.37,11.12,11.24,49122,0
+FBLA.US,D,20250402,000000,11.2,11.26,11.2,11.24,59911,0
+FBLA.US,D,20250403,000000,11.2,11.2,10.785,10.8,402059,0
+FBLA.US,D,20250404,000000,10.76,10.83,10.31,10.43,205971,0
+FBLA.US,D,20250407,000000,10.41,10.41,10.01,10.25,235899,0
+FBLA.US,D,20250408,000000,10.615,10.62,10.06,10.11,125746,0
+FBLA.US,D,20250409,000000,10.11,10.66,9.81,10.53,307217,0
+FBLA.US,D,20250410,000000,10.39,10.39,10.0703,10.25,107067,0
+FBLA.US,D,20250411,000000,10.24,10.305,10,10.18,149393,0
+FBLA.US,D,20250414,000000,10.28,10.28,10.1302,10.24,59023,0
+FBLA.US,D,20250415,000000,10.33,10.5,10.277,10.38,51807,0
+FBLA.US,D,20250416,000000,10.33,10.51,10.295,10.46,78085,0
+FBLA.US,D,20250417,000000,10.54,10.69,10.45,10.6,81002,0
+FBLA.US,D,20250421,000000,10.65,10.65,10.485,10.64,35202,0
+FBLA.US,D,20250422,000000,10.7,11.05,10.5101,11,80471,0
+FBLA.US,D,20250423,000000,11.15,11.25,11.01,11.08,86300,0
+FBLA.US,D,20250424,000000,11.12,11.24,11.07,11.16,45162,0
+FBLA.US,D,20250425,000000,11.2,11.24,11.15,11.2,48795,0
+FBLA.US,D,20250428,000000,11.21,11.249,11.13,11.18,58177,0
+FBLA.US,D,20250429,000000,11.18,11.34,11.18,11.285,66416,0
+FBLA.US,D,20250430,000000,11.21,11.3008,11.175,11.25,45266,0
+FBLA.US,D,20250501,000000,11.295,11.389,11.29,11.31,42583,0
+FBLA.US,D,20250502,000000,11.2,11.49,11.1,11.48,67469,0
+FBLA.US,D,20250505,000000,11.48,11.49,11.4,11.4,48698,0
+FBLA.US,D,20250506,000000,11.34,11.4,11.16,11.19,51821,0
+FBLA.US,D,20250507,000000,11.22,11.36,11.154,11.18,36095,0
+FBLA.US,D,20250508,000000,11.19,11.255,11.12,11.12,34504,0
+FBLA.US,D,20250509,000000,11.11,11.22,11.11,11.15,43378,0
+FBLA.US,D,20250512,000000,11.22,11.375,11.21,11.32,94864,0
+FBLA.US,D,20250513,000000,11.34,11.35,11.27,11.32,47291,0
+FBLA.US,D,20250514,000000,11.32,11.425,11.27,11.39,122646,0
+FBLA.US,D,20250515,000000,11.4,11.6,11.4,11.59,159871,0
+FBLA.US,D,20250516,000000,11.59,11.6,11.47,11.55,69766,0
+FBLA.US,D,20250519,000000,11.45,11.59,11.45,11.47,33093,0
+FBLA.US,D,20250520,000000,11.44,11.549,11.44,11.49,83313,0
+FBLA.US,D,20250521,000000,11.5,11.58,11.35,11.42,61845,0
+FBLA.US,D,20250522,000000,11.42,11.465,11.3,11.31,51982,0
+FBLA.US,D,20250523,000000,11.26,11.35,11.24,11.24,59398,0
+FBLA.US,D,20250527,000000,11.39,11.41,11.3,11.35,65079,0
+FBLA.US,D,20250528,000000,11.3,11.3,11.195,11.23,99849,0
+FBLA.US,D,20250529,000000,11.25,11.25,11.18,11.24,49467,0
+FBLA.US,D,20250530,000000,11.25,11.25,11.12,11.17,30177,0
+FBLA.US,D,20250602,000000,11.18,11.2,11.01,11.02,66379,0
+FBLA.US,D,20250603,000000,11.01,11.02,10.82,10.87,81016,0
+FBLA.US,D,20250604,000000,10.87,10.87,10.71,10.82,218645,0
+FBLA.US,D,20250605,000000,10.83,10.92,10.75,10.9,156803,0
+FBLA.US,D,20250606,000000,11,11.1,10.98,11.05,194011,0
+FBLA.US,D,20250609,000000,11.02,11.24,11.015,11.24,111604,0
+FBLA.US,D,20250610,000000,11.33,11.55,11.32,11.5,98481,0
+FBLA.US,D,20250611,000000,11.5,11.51,11.36,11.36,65370,0
+FBLA.US,D,20250612,000000,11.28,11.29,11.13,11.17,46244,0
+FBLA.US,D,20250613,000000,11.17,11.18,11.04,11.12,42237,0
+FBLA.US,D,20250616,000000,11.25,11.25,11.01,11.01,59052,0
+FBLA.US,D,20250617,000000,11.01,11.0255,10.92,10.94,98329,0
+FBLA.US,D,20250618,000000,10.92,10.95,10.78,10.82,55057,0
+FBLA.US,D,20250620,000000,10.84,10.865,10.76,10.84,79464,0
+FBLA.US,D,20250623,000000,10.8,10.925,10.725,10.87,88126,0
+FBLA.US,D,20250624,000000,10.945,11.1,10.91,11.1,50248,0
+FBLA.US,D,20250625,000000,11.05,11.06,10.98,11.06,55118,0
+FBLA.US,D,20250626,000000,11.1,11.29,11.09,11.29,140420,0
+FBLA.US,D,20250627,000000,11.24,11.48,11.21,11.42,2526808,0
+FBLA.US,D,20250630,000000,11.4,11.4,11.22,11.25,218212,0
+FBLA.US,D,20250701,000000,11.21,11.46,11.15,11.35,195607,0
+FBLA.US,D,20250702,000000,11.32,11.43,11.31,11.41,91914,0
+FBLA.US,D,20250703,000000,11.48,11.6,11.43,11.51,73114,0
+FBLA.US,D,20250707,000000,11.48,11.64,11.48,11.64,96908,0
+FBLA.US,D,20250708,000000,11.65,11.96,11.6418,11.78,142758,0
+FBLA.US,D,20250709,000000,11.83,11.84,11.75,11.8,66675,0
+FBLA.US,D,20250710,000000,11.78,11.87,11.78,11.82,46185,0
+FBLA.US,D,20250711,000000,11.73,11.78,11.67,11.68,49100,0
+FBLA.US,D,20250714,000000,11.65,11.74,11.65,11.73,47414,0
+FBLA.US,D,20250715,000000,11.8,11.8,11.51,11.51,72443,0
+FBLA.US,D,20250716,000000,11.54,11.74,11.52,11.73,70679,0
+FBLA.US,D,20250717,000000,11.715,11.89,11.715,11.86,195837,0
+FBLA.US,D,20250718,000000,11.9,11.95,11.82,11.84,85761,0
+FBLA.US,D,20250721,000000,11.84,11.915,11.84,11.9,69657,0
+FBLA.US,D,20250722,000000,11.91,11.95,11.88,11.9,95284,0
+FBLA.US,D,20250723,000000,11.93,12.02,11.93,12.02,170760,0
+FBLA.US,D,20250724,000000,12,12.05,11.985,12.03,108455,0
+FBLA.US,D,20250725,000000,12.06,12.07,11.98,11.99,104717,0
+FBLA.US,D,20250728,000000,12.01,12.01,11.925,11.93,51264,0
+FBLA.US,D,20250729,000000,11.99,11.99,11.875,11.9,54566,0
+FBLA.US,D,20250730,000000,11.96,11.97,11.77,11.78,76387,0
+FBLA.US,D,20250731,000000,11.77,11.84,11.67,11.67,85999,0
+FBLA.US,D,20250801,000000,11.6,11.785,11.265,11.46,85479,0
+FBLA.US,D,20250804,000000,11.56,11.6336,11.46,11.47,68635,0
+FBLA.US,D,20250805,000000,11.5,11.5,11.27,11.29,86788,0
+FBLA.US,D,20250806,000000,11.28,11.44,11.26,11.41,78551,0
+FBLA.US,D,20250807,000000,11.51,11.51,11.3,11.3,86845,0
+FBLA.US,D,20250808,000000,11.37,11.37,11.22,11.25,40862,0
+FBLA.US,D,20250811,000000,11.29,11.33,11.255,11.28,50726,0
+FBLA.US,D,20250812,000000,11.35,11.625,11.35,11.59,50383,0
+FBLA.US,D,20250813,000000,11.68,11.715,11.585,11.67,41535,0
+FBLA.US,D,20250814,000000,11.61,11.635,11.53,11.62,43257,0
+FBLA.US,D,20250815,000000,11.65,11.715,11.43,11.44,44799,0
+FBLA.US,D,20250818,000000,11.45,11.54,11.36,11.52,36399,0
+FBLA.US,D,20250819,000000,11.53,11.61,11.53,11.6,27103,0
+FBLA.US,D,20250820,000000,11.57,11.69,11.545,11.66,60826,0
+FBLA.US,D,20250821,000000,11.5322,11.62,11.51,11.54,23342,0
+FBLA.US,D,20250822,000000,11.62,11.87,11.62,11.82,188780,0
+FBLA.US,D,20250825,000000,11.8,11.8,11.66,11.67,19530,0
+FBLA.US,D,20250826,000000,11.7,11.86,11.7,11.86,45336,0
+FBLA.US,D,20250827,000000,11.8,11.97,11.8,11.97,71903,0
+FBLA.US,D,20250828,000000,12,12.03,11.955,12,48166,0
+FBLA.US,D,20250829,000000,12.03,12.03,11.95,11.98,40327,0
+FBLA.US,D,20250902,000000,11.8901,11.92,11.87,11.88,27579,0
+FBLA.US,D,20250903,000000,11.83,11.88,11.78,11.79,29122,0
+FBLA.US,D,20250904,000000,11.85,12,11.805,12,33854,0
+FBLA.US,D,20250905,000000,12,12,11.87,11.93,39081,0
+FBLA.US,D,20250908,000000,11.89,11.99,11.89,11.96,34468,0
+FBLA.US,D,20250909,000000,11.94,12,11.92,11.99,39233,0
+FBLA.US,D,20250910,000000,11.99,12.15,11.96,12.04,136311,0
+FBLA.US,D,20250911,000000,12.05,12.14,12.05,12.13,46507,0
+FBLA.US,D,20250912,000000,12.08,12.1433,12.03,12.03,18824,0
+FBLA.US,D,20250915,000000,12.04,12.121,12.0301,12.11,47426,0
+FBLA.US,D,20250916,000000,12.08,12.17,12.08,12.17,36893,0
+FBLA.US,D,20250917,000000,12.19,12.28,12.07,12.09,107336,0
+FBLA.US,D,20250918,000000,12.17,12.22,12.14,12.14,60219,0
+FBLA.US,D,20250919,000000,12.16,12.29,12.0901,12.28,156632,0
+FBLA.US,D,20250922,000000,12.27,12.279,12.19,12.26,28458,0
+FBLA.US,D,20250923,000000,12.29,12.44,12.24,12.3,102231,0
+FBLA.US,D,20250924,000000,12.3413,12.4,12.31,12.31,24213,0
+FBLA.US,D,20250925,000000,12.33,12.36,12.22,12.25,42677,0
+FBLA.US,D,20250926,000000,12.26,12.32,12.21,12.24,54555,0
+FBLA.US,D,20250929,000000,12.21,12.29,12.03,12.03,78827,0
+FBLA.US,D,20250930,000000,12.01,12.08,11.975,12.02,138609,0
+FBLA.US,D,20251001,000000,12.01,12.03,11.91,11.96,106218,0
+FBLA.US,D,20251002,000000,11.86,12.07,11.86,12,40075,0
+FBLA.US,D,20251003,000000,12.01,12.14,12,12.02,78473,0
+FBLA.US,D,20251006,000000,12.05,12.075,11.96,12.02,44887,0
+FBLA.US,D,20251007,000000,11.98,12.06,11.96,12.06,24395,0
+FBLA.US,D,20251008,000000,12.06,12.075,11.97,12.01,55428,0
+FBLA.US,D,20251009,000000,11.97,12.04,11.91,12.01,50322,0
+FBLA.US,D,20251010,000000,12.01,12.05,11.84,11.85,161108,0
+FBLA.US,D,20251013,000000,11.9,11.95,11.755,11.94,47781,0
+FBLA.US,D,20251014,000000,11.9,11.99,11.82,11.96,39093,0
+FBLA.US,D,20251015,000000,11.99,12.02,11.91,11.95,53065,0
+FBLA.US,D,20251016,000000,11.97,11.97,11.74,11.76,68286,0
+FBLA.US,D,20251017,000000,11.76,11.8,11.66,11.69,102134,0
+FBLA.US,D,20251020,000000,11.76,11.845,11.74,11.84,26623,0
+FBLA.US,D,20251021,000000,11.88,12,11.88,11.96,44558,0
+FBLA.US,D,20251022,000000,11.98,12.05,11.96,12.05,79628,0
+FBLA.US,D,20251023,000000,12.05,12.14,11.97,12,58702,0
+FBLA.US,D,20251024,000000,12,12.1,11.92,11.98,125233,0
+FBLA.US,D,20251027,000000,11.92,11.99,11.895,11.99,63614,0
+FBLA.US,D,20251028,000000,11.98,12.02,11.95,12.01,68304,0
+FBLA.US,D,20251029,000000,12.01,12.06,11.91,12.02,98225,0
+FBLA.US,D,20251030,000000,12.07,12.2,12.04,12.16,92496,0
+FBLA.US,D,20251031,000000,12.1,12.18,12.08,12.12,47582,0
+FBLA.US,D,20251103,000000,12.1,12.21,12.08,12.19,24798,0
+FBLA.US,D,20251104,000000,12.17,12.2,12.11,12.19,40016,0
+FBLA.US,D,20251105,000000,12.05,12.25,12.05,12.24,95839,0
+FBLA.US,D,20251106,000000,12.24,12.25,12.03,12.04,49199,0
+FBLA.US,D,20251107,000000,12.08,12.15,12.01,12.07,44880,0
+FBLA.US,D,20251110,000000,12.125,12.16,12.03,12.09,53465,0
+FBLA.US,D,20251111,000000,12.13,12.16,12.03,12.15,69944,0
+FBLA.US,D,20251112,000000,12.11,12.35,12.11,12.27,70111,0
+FBLA.US,D,20251113,000000,12.242,12.285,12.195,12.25,66691,0
+FBLA.US,D,20251114,000000,12.27,12.4,12.25,12.3,167245,0
+FBLA.US,D,20251117,000000,12.25,12.39,12.08,12.17,142557,0
+FBLA.US,D,20251118,000000,12.07,12.19,12.02,12.05,480062,0
+FBLA.US,D,20251119,000000,12.02,12.1378,11.9711,12.01,98794,0
+FBLA.US,D,20251120,000000,12.13,12.21,11.96,11.96,127142,0
+FBLA.US,D,20251121,000000,11.96,12.325,11.96,12.25,206464,0
+FBLA.US,D,20251124,000000,12.17,12.5,12.17,12.49,396935,0
+FBLA.US,D,20251125,000000,12.49,12.75,12.48,12.72,332312,0
+FBLA.US,D,20251126,000000,12.74,12.79,12.72,12.75,209748,0
+FBLA.US,D,20251128,000000,12.75,12.75,12.63,12.65,60472,0
+FBLA.US,D,20251201,000000,12.65,12.75,12.56,12.59,396276,0
+FBLA.US,D,20251202,000000,12.65,12.66,12.56,12.61,110766,0
+FBLA.US,D,20251203,000000,12.66,12.89,12.65,12.88,184479,0
+FBLA.US,D,20251204,000000,12.89,12.97,12.87,12.88,97171,0
+FBLA.US,D,20251205,000000,12.85,12.95,12.82,12.86,103942,0
+FBLA.US,D,20251208,000000,12.86,13.21,12.785,13.04,771767,0
+FBLA.US,D,20251209,000000,13.05,13.17,12.89,13.02,134080,0
+FBLA.US,D,20251210,000000,12.92,13.2,12.92,13.16,126447,0
+FBLA.US,D,20251211,000000,13.18,13.235,13.03,13.1,150501,0
+FBLA.US,D,20251212,000000,13.12,13.21,12.955,13.09,78511,0
+FBLA.US,D,20251215,000000,13.17,13.255,12.79,13.24,131773,0
+FBLA.US,D,20251216,000000,13.18,13.25,13.14,13.18,85827,0
+FBLA.US,D,20251217,000000,13.19,13.24,13.145,13.23,54834,0
+FBLA.US,D,20251218,000000,13.25,13.29,13.2,13.2,100399,0
+FBLA.US,D,20251219,000000,13.22,13.22,13,13.08,221169,0
+FBLA.US,D,20251222,000000,13.08,13.18,13.03,13.06,105438,0
+FBLA.US,D,20251223,000000,12.98,13.125,12.44,13.04,117780,0
+FBLA.US,D,20251224,000000,13.08,13.16,13.07,13.09,52984,0
+FBLA.US,D,20251226,000000,13.13,13.18,12.96,13.1,65391,0
+FBLA.US,D,20251229,000000,13.025,13.16,12.97,12.98,118029,0
+FBLA.US,D,20251230,000000,12.87,13.01,12.87,12.9,102093,0
+FBLA.US,D,20251231,000000,12.94,12.96,12.845,12.85,89341,0
+FBLA.US,D,20260102,000000,12.87,12.949,12.83,12.91,143026,0
+FBLA.US,D,20260105,000000,12.87,13.23,12.87,13.07,199635,0
+FBLA.US,D,20260106,000000,13.07,13.2053,13.06,13.1,106391,0
+FBLA.US,D,20260107,000000,13.02,13.2,13.01,13.1,117643,0
+FBLA.US,D,20260108,000000,13,13.2,12.942,13.09,69394,0
+FBLA.US,D,20260109,000000,13.07,13.215,13.07,13.11,112352,0
+FBLA.US,D,20260112,000000,13.02,13.17,13.02,13.11,96863,0
+FBLA.US,D,20260113,000000,13.04,13.12,12.875,12.89,128969,0
+FBLA.US,D,20260114,000000,12.84,12.89,12.76,12.76,88480,0
+FBLA.US,D,20260115,000000,12.76,12.97,12.76,12.93,116727,0
+FBLA.US,D,20260116,000000,12.92,12.945,12.76,12.76,64029,0
+FBLA.US,D,20260120,000000,12.68,12.8,12.55,12.55,59073,0
+FBLA.US,D,20260121,000000,12.55,12.83,12.55,12.83,51561,0
+FBLA.US,D,20260122,000000,12.84,12.95,12.84,12.9,53444,0
+FBLA.US,D,20260123,000000,12.83,12.895,12.68,12.8,56862,0
+FBLA.US,D,20260126,000000,12.75,12.855,12.71,12.74,40460,0
+FBLA.US,D,20260127,000000,12.71,12.8099,12.71,12.76,48523,0
+FBLA.US,D,20260128,000000,12.72,12.72,12.61,12.61,72856,0
+FBLA.US,D,20260129,000000,12.74,12.955,12.7,12.95,78690,0
+FBLA.US,D,20260130,000000,12.94,13,12.87,12.96,103795,0
+FBLA.US,D,20260202,000000,13.02,13.15,12.96,13.14,100985,0
+FBLA.US,D,20260203,000000,13.16,13.26,13.05,13.23,105760,0
+FBLA.US,D,20260204,000000,13.25,13.45,13.22,13.28,161854,0
+FBLA.US,D,20260205,000000,13.3,13.605,13.265,13.6,163312,0
+FBLA.US,D,20260206,000000,13.67,13.75,13.54,13.65,172709,0
+FBLA.US,D,20260209,000000,13.73,13.9114,13.495,13.84,181515,0
+FBLA.US,D,20260210,000000,13.87,14,13.7,13.77,98516,0
+FBLA.US,D,20260211,000000,13.79,13.84,13.565,13.57,56788,0
+FBLA.US,D,20260212,000000,13.64,13.675,13.26,13.42,69194,0
+FBLA.US,D,20260213,000000,13.35,13.5,13.29,13.45,44255,0
+FBLA.US,D,20260217,000000,13.45,13.9,13.395,13.63,57062,0
+FBLA.US,D,20260218,000000,13.58,13.7,13.23,13.32,37633,0
diff --git a/daily/us/nasdaq stocks/1/fivn.us.txt b/daily/us/nasdaq stocks/1/fivn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..430751aa4efc090c4e56063c0a54325939e8c745
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fivn.us.txt	
@@ -0,0 +1,2987 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FIVN.US,D,20140404,000000,7.95,9.35,7.18,7.64,5521156,0
+FIVN.US,D,20140407,000000,7.82,7.82,7.09,7.11,703021,0
+FIVN.US,D,20140408,000000,7.15,7.2899,7.06,7.1,428479,0
+FIVN.US,D,20140409,000000,7.101,7.18,7.0601,7.12,302897,0
+FIVN.US,D,20140410,000000,7.1,7.28,7.1,7.27,123408,0
+FIVN.US,D,20140411,000000,7.09,7.37,6.84,7.37,200171,0
+FIVN.US,D,20140414,000000,7.44,7.45,7.19,7.36,110935,0
+FIVN.US,D,20140415,000000,7.4,7.85,7.16,7.8,154180,0
+FIVN.US,D,20140416,000000,7.9,7.92,7.73,7.73,42793,0
+FIVN.US,D,20140417,000000,7.67,7.79,7.44,7.55,135521,0
+FIVN.US,D,20140421,000000,7.55,7.65,7.03,7.13,161162,0
+FIVN.US,D,20140422,000000,7.15,7.45,7.02,7.39,213225,0
+FIVN.US,D,20140423,000000,7.42,7.42,7.16,7.24,181054,0
+FIVN.US,D,20140424,000000,7.16,7.22,6.97,7.05,232897,0
+FIVN.US,D,20140425,000000,7.1,7.1,6.9,6.95,168949,0
+FIVN.US,D,20140428,000000,7,7.05,6.34,6.58,483635,0
+FIVN.US,D,20140429,000000,6.79,7.16,6.75,6.98,531732,0
+FIVN.US,D,20140430,000000,7.02,7.15,6.96,7.13,236652,0
+FIVN.US,D,20140501,000000,7.27,7.27,6.99,7.08,187925,0
+FIVN.US,D,20140502,000000,7.09,7.26,6.98,7,141014,0
+FIVN.US,D,20140505,000000,7.07,7.14,7,7.04,93871,0
+FIVN.US,D,20140506,000000,7,7.08,6.75,6.83,550877,0
+FIVN.US,D,20140507,000000,6.93,6.96,6.54,6.55,289124,0
+FIVN.US,D,20140508,000000,6.45,6.72,5.88,5.96,107161,0
+FIVN.US,D,20140509,000000,5.97,5.97,5.12,5.56,260239,0
+FIVN.US,D,20140512,000000,5.42,5.91,5.32,5.74,86136,0
+FIVN.US,D,20140513,000000,5.71,5.89,5.46,5.6,67210,0
+FIVN.US,D,20140514,000000,6.36,6.36,5.2,5.68,275761,0
+FIVN.US,D,20140515,000000,5.76,5.92,5.66,5.84,70773,0
+FIVN.US,D,20140516,000000,5.9,5.9,5.67,5.7,57754,0
+FIVN.US,D,20140519,000000,5.75,6.05,5.5666,6.05,66152,0
+FIVN.US,D,20140520,000000,6.06,6.7,6.04,6.68,196052,0
+FIVN.US,D,20140521,000000,6.48,6.78,6.37,6.72,75051,0
+FIVN.US,D,20140522,000000,6.74,6.96,6.63,6.82,63924,0
+FIVN.US,D,20140523,000000,6.87,6.93,6.73,6.74,51284,0
+FIVN.US,D,20140527,000000,6.72,6.7858,6.5,6.64,74501,0
+FIVN.US,D,20140528,000000,6.5724,6.83,6.5724,6.8,64909,0
+FIVN.US,D,20140529,000000,6.72,7.0446,6.7,7.04,59103,0
+FIVN.US,D,20140530,000000,6.9398,7.6,6.9398,7.49,182136,0
+FIVN.US,D,20140602,000000,7.39,7.7,7.3,7.38,95988,0
+FIVN.US,D,20140603,000000,7.32,7.39,7.09,7.12,51324,0
+FIVN.US,D,20140604,000000,7.15,7.26,7.02,7.04,71769,0
+FIVN.US,D,20140605,000000,7.09,7.48,7.05,7.14,103060,0
+FIVN.US,D,20140606,000000,7.08,7.5,7.08,7.4,95103,0
+FIVN.US,D,20140609,000000,7.36,8.2,7.36,8.03,192890,0
+FIVN.US,D,20140610,000000,8.09,8.1,7.87,7.98,183600,0
+FIVN.US,D,20140611,000000,7.86,8.06,7.8,8.01,143960,0
+FIVN.US,D,20140612,000000,7.89,8.14,7.85,7.95,158150,0
+FIVN.US,D,20140613,000000,7.81,7.99,7.53,7.88,98216,0
+FIVN.US,D,20140616,000000,8,8.1,7.8,7.9,104849,0
+FIVN.US,D,20140617,000000,7.86,7.93,7.53,7.92,124837,0
+FIVN.US,D,20140618,000000,7.95,7.99,7.69,7.87,211243,0
+FIVN.US,D,20140619,000000,7.91,7.93,7.7,7.81,125876,0
+FIVN.US,D,20140620,000000,7.86,7.98,7.22,7.27,504188,0
+FIVN.US,D,20140623,000000,7.34,7.45,6.84,6.9,274445,0
+FIVN.US,D,20140624,000000,6.9,7.09,6.83,6.91,110997,0
+FIVN.US,D,20140625,000000,6.87,6.96,6.62,6.67,82857,0
+FIVN.US,D,20140626,000000,6.54,6.81,6.31,6.73,104005,0
+FIVN.US,D,20140627,000000,6.84,7.13,6.58,6.7,1509840,0
+FIVN.US,D,20140630,000000,6.75,7.23,6.55,7.2,149450,0
+FIVN.US,D,20140701,000000,7.2,7.2015,6.73,6.77,171735,0
+FIVN.US,D,20140702,000000,6.8,6.96,6.73,6.74,58600,0
+FIVN.US,D,20140703,000000,6.75,7,6.73,6.98,29209,0
+FIVN.US,D,20140707,000000,6.99,7.13,6.75,7.04,109256,0
+FIVN.US,D,20140708,000000,7,7.15,6.77,6.95,116603,0
+FIVN.US,D,20140709,000000,6.93,6.98,6.845,6.9,65938,0
+FIVN.US,D,20140710,000000,6.8,7.05,6.8,6.88,58392,0
+FIVN.US,D,20140711,000000,6.86,6.95,6.7,6.78,115142,0
+FIVN.US,D,20140714,000000,6.78,7.01,6.76,7,72116,0
+FIVN.US,D,20140715,000000,6.97,7.01,6.85,6.94,79809,0
+FIVN.US,D,20140716,000000,7,7.06,6.95,6.97,56016,0
+FIVN.US,D,20140717,000000,6.97,7.02,6.77,6.99,60873,0
+FIVN.US,D,20140718,000000,7.02,7.25,6.9,7.25,58107,0
+FIVN.US,D,20140721,000000,7.12,7.5,7.12,7.39,86439,0
+FIVN.US,D,20140722,000000,7.4,7.69,7.37,7.64,60595,0
+FIVN.US,D,20140723,000000,7.54,7.63,7.33,7.37,50365,0
+FIVN.US,D,20140724,000000,7.41,7.42,7.11,7.3,94612,0
+FIVN.US,D,20140725,000000,7.24,7.98,7.24,7.81,187478,0
+FIVN.US,D,20140728,000000,7.92,7.93,7.52,7.75,270107,0
+FIVN.US,D,20140729,000000,7.79,7.85,7.67,7.7,89896,0
+FIVN.US,D,20140730,000000,7.85,7.85,7.66,7.73,90984,0
+FIVN.US,D,20140731,000000,7.74,7.74,7.26,7.28,147629,0
+FIVN.US,D,20140801,000000,7.29,7.36,6.94,7.23,150999,0
+FIVN.US,D,20140804,000000,7.32,7.64,7.21,7.62,182489,0
+FIVN.US,D,20140805,000000,5.8,6.66,5.8,6.58,499866,0
+FIVN.US,D,20140806,000000,6.53,6.58,6.09,6.42,209738,0
+FIVN.US,D,20140807,000000,6.41,6.411,6.02,6.05,192534,0
+FIVN.US,D,20140808,000000,6.07,6.24,5.65,6.2,236778,0
+FIVN.US,D,20140811,000000,6.23,6.41,6.188,6.29,86495,0
+FIVN.US,D,20140812,000000,6.25,6.35,6.19,6.33,61216,0
+FIVN.US,D,20140813,000000,6.33,6.39,6.19,6.35,50320,0
+FIVN.US,D,20140814,000000,6.33,6.33,6.05,6.17,90865,0
+FIVN.US,D,20140815,000000,6.13,6.23,6.01,6.17,61158,0
+FIVN.US,D,20140818,000000,6.21,6.238,6.01,6.15,56557,0
+FIVN.US,D,20140819,000000,6.15,6.23,5.9,5.92,98303,0
+FIVN.US,D,20140820,000000,6.03,6.05,5.905,6.02,60503,0
+FIVN.US,D,20140821,000000,6.04,6.04,5.94,5.95,28216,0
+FIVN.US,D,20140822,000000,5.98,6.14,5.85,6.04,93005,0
+FIVN.US,D,20140825,000000,6.04,6.045,5.93,5.96,49757,0
+FIVN.US,D,20140826,000000,5.949,6.14,5.925,6.09,41819,0
+FIVN.US,D,20140827,000000,6.1,6.1,5.93,5.96,39556,0
+FIVN.US,D,20140828,000000,5.94,5.992,5.81,5.81,46517,0
+FIVN.US,D,20140829,000000,5.81,5.95,5.81,5.87,53820,0
+FIVN.US,D,20140902,000000,5.89,5.94,5.84,5.93,49973,0
+FIVN.US,D,20140903,000000,5.93,5.9601,5.89,5.9,38822,0
+FIVN.US,D,20140904,000000,5.95,5.95,5.765,5.8,53782,0
+FIVN.US,D,20140905,000000,5.76,6.04,5.72,6.01,81550,0
+FIVN.US,D,20140908,000000,5.89,6.05,5.86,5.925,48462,0
+FIVN.US,D,20140909,000000,5.92,5.9699,5.72,5.76,67163,0
+FIVN.US,D,20140910,000000,5.79,5.94,5.79,5.93,25050,0
+FIVN.US,D,20140911,000000,5.9,6.03,5.815,6,30619,0
+FIVN.US,D,20140912,000000,6.01,6.18,5.95,6.01,63399,0
+FIVN.US,D,20140915,000000,6.04,6.05,5.96,5.99,53744,0
+FIVN.US,D,20140916,000000,5.97,6.1,5.96,6,50663,0
+FIVN.US,D,20140917,000000,6.12,6.24,6,6.01,46090,0
+FIVN.US,D,20140918,000000,6.01,6.2299,6,6.15,34166,0
+FIVN.US,D,20140919,000000,6.14,6.17,6.01,6.04,41529,0
+FIVN.US,D,20140922,000000,6.02,6.19,5.98,6,181998,0
+FIVN.US,D,20140923,000000,6,6.06,5.9801,5.99,32655,0
+FIVN.US,D,20140924,000000,5.99,6.03,5.99,6.03,21553,0
+FIVN.US,D,20140925,000000,6,6.01,5.8625,5.99,27844,0
+FIVN.US,D,20140926,000000,5.99,6.12,5.98,6,39879,0
+FIVN.US,D,20140929,000000,5.95,6.03,5.9,5.99,28677,0
+FIVN.US,D,20140930,000000,6.02,6.54,5.99,6.54,218737,0
+FIVN.US,D,20141001,000000,6.24,6.34,5.96,5.99,186596,0
+FIVN.US,D,20141002,000000,5.77,6.15,5.77,6,86007,0
+FIVN.US,D,20141003,000000,6.02,6.12,5.94,5.98,111403,0
+FIVN.US,D,20141006,000000,5.98,6,5.81,5.86,142234,0
+FIVN.US,D,20141007,000000,5.83,5.9099,5.65,5.65,89820,0
+FIVN.US,D,20141008,000000,5.65,5.98,5.49,5.57,58359,0
+FIVN.US,D,20141009,000000,5.56,5.56,5.1,5.29,141617,0
+FIVN.US,D,20141010,000000,5.22,5.33,5.08,5.16,87686,0
+FIVN.US,D,20141013,000000,5.13,5.2299,4.92,4.94,98620,0
+FIVN.US,D,20141014,000000,4.95,4.97,4.52,4.77,104500,0
+FIVN.US,D,20141015,000000,4.66,4.79,4.52,4.71,104293,0
+FIVN.US,D,20141016,000000,4.62,4.85,4.52,4.59,97470,0
+FIVN.US,D,20141017,000000,4.69,4.83,4.11,4.31,160026,0
+FIVN.US,D,20141020,000000,4.38,4.52,4.32,4.49,105922,0
+FIVN.US,D,20141021,000000,4.51,4.6899,4.04,4.45,155453,0
+FIVN.US,D,20141022,000000,4.42,4.45,4.2701,4.29,112650,0
+FIVN.US,D,20141023,000000,4.3,4.4,4.295,4.35,77377,0
+FIVN.US,D,20141024,000000,4.37,4.37,4.3,4.33,43900,0
+FIVN.US,D,20141027,000000,4.4,4.42,4.3,4.39,62646,0
+FIVN.US,D,20141028,000000,4.4,4.4,4.2,4.39,58602,0
+FIVN.US,D,20141029,000000,4.37,4.39,4.24,4.33,36963,0
+FIVN.US,D,20141030,000000,4.25,4.35,4.21,4.29,92658,0
+FIVN.US,D,20141031,000000,4.3,4.45,4.27,4.4,72672,0
+FIVN.US,D,20141103,000000,4.42,4.601,4.19,4.31,109057,0
+FIVN.US,D,20141104,000000,4.35,4.5,4.25,4.25,64063,0
+FIVN.US,D,20141105,000000,4.43,4.44,4.23,4.25,90872,0
+FIVN.US,D,20141106,000000,4.24,4.4798,4.12,4.45,161668,0
+FIVN.US,D,20141107,000000,4.75,5.74,4.7,5.08,953430,0
+FIVN.US,D,20141110,000000,5.12,5.28,4.72,4.83,347970,0
+FIVN.US,D,20141111,000000,4.75,4.87,4.56,4.79,127890,0
+FIVN.US,D,20141112,000000,4.75,4.98,4.75,4.91,75863,0
+FIVN.US,D,20141113,000000,4.96,5.02,4.93,4.94,147837,0
+FIVN.US,D,20141114,000000,5,5,4.84,4.97,131959,0
+FIVN.US,D,20141117,000000,4.98,5.04,4.86,4.95,90468,0
+FIVN.US,D,20141118,000000,4.92,4.96,4.68,4.82,85580,0
+FIVN.US,D,20141119,000000,4.78,4.79,4.41,4.42,113153,0
+FIVN.US,D,20141120,000000,4.4,4.4696,4.28,4.29,347220,0
+FIVN.US,D,20141121,000000,4.41,4.54,4.29,4.51,394207,0
+FIVN.US,D,20141124,000000,4.51,4.7,4.42,4.5,276652,0
+FIVN.US,D,20141125,000000,4.58,4.63,4.46,4.5,158417,0
+FIVN.US,D,20141126,000000,4.55,4.55,4.4,4.47,71475,0
+FIVN.US,D,20141128,000000,4.5336,4.6898,4.41,4.41,65044,0
+FIVN.US,D,20141201,000000,4.4,4.5,4.39,4.41,181202,0
+FIVN.US,D,20141202,000000,4.46,4.51,4.35,4.49,174265,0
+FIVN.US,D,20141203,000000,4.5,4.59,4.4796,4.49,186026,0
+FIVN.US,D,20141204,000000,4.5,4.5,4.45,4.48,80092,0
+FIVN.US,D,20141205,000000,4.45,4.5,4.45,4.48,164117,0
+FIVN.US,D,20141208,000000,4.49,4.6,4.4348,4.5,152271,0
+FIVN.US,D,20141209,000000,4.48,4.55,4.46,4.5,133374,0
+FIVN.US,D,20141210,000000,4.44,4.59,4.42,4.44,119479,0
+FIVN.US,D,20141211,000000,4.45,4.5,4.3,4.38,204463,0
+FIVN.US,D,20141212,000000,4.28,4.43,4.19,4.21,146505,0
+FIVN.US,D,20141215,000000,4.17,4.42,4.17,4.38,98803,0
+FIVN.US,D,20141216,000000,4.27,4.5,3.97,4.04,190954,0
+FIVN.US,D,20141217,000000,3.97,4.22,3.97,4.2,270646,0
+FIVN.US,D,20141218,000000,4.26,4.47,4.205,4.44,282659,0
+FIVN.US,D,20141219,000000,4.46,4.7,4.41,4.5,243483,0
+FIVN.US,D,20141222,000000,4.52,4.59,4.45,4.52,52581,0
+FIVN.US,D,20141223,000000,4.6,4.6,4.45,4.45,53070,0
+FIVN.US,D,20141224,000000,4.45,4.71,4.45,4.56,126916,0
+FIVN.US,D,20141226,000000,4.6,4.71,4.54,4.62,76129,0
+FIVN.US,D,20141229,000000,4.57,4.6599,4.455,4.5,98164,0
+FIVN.US,D,20141230,000000,4.46,4.55,4.44,4.49,124210,0
+FIVN.US,D,20141231,000000,4.49,4.502,4.4,4.48,78175,0
+FIVN.US,D,20150102,000000,4.49,4.5623,4.29,4.49,91673,0
+FIVN.US,D,20150105,000000,4.52,4.55,4.37,4.47,128982,0
+FIVN.US,D,20150106,000000,4.52,4.52,4.39,4.39,107808,0
+FIVN.US,D,20150107,000000,4.41,4.41,4.26,4.36,107317,0
+FIVN.US,D,20150108,000000,4.4,4.42,4.25,4.34,179738,0
+FIVN.US,D,20150109,000000,4.33,4.33,4.14,4.25,86634,0
+FIVN.US,D,20150112,000000,4.22,4.22,3.96,3.99,156037,0
+FIVN.US,D,20150113,000000,4.03,4.14,3.99,4.12,142641,0
+FIVN.US,D,20150114,000000,4.04,4.18,4,4.15,65630,0
+FIVN.US,D,20150115,000000,4.1,4.35,4.02,4.21,308440,0
+FIVN.US,D,20150116,000000,4.2,4.4,4.185,4.33,335064,0
+FIVN.US,D,20150120,000000,4.42,4.5,4.2,4.22,149973,0
+FIVN.US,D,20150121,000000,4.2,4.3,4.17,4.29,122115,0
+FIVN.US,D,20150122,000000,4.28,4.4,4.26,4.34,135973,0
+FIVN.US,D,20150123,000000,4.37,4.41,4.24,4.35,140348,0
+FIVN.US,D,20150126,000000,4.26,4.41,4.21,4.3,105978,0
+FIVN.US,D,20150127,000000,4.26,4.34,4.2,4.22,121267,0
+FIVN.US,D,20150128,000000,4.2,4.205,4.04,4.05,213620,0
+FIVN.US,D,20150129,000000,4.05,4.05,3.8,3.98,359972,0
+FIVN.US,D,20150130,000000,3.95,4,3.87,3.93,151760,0
+FIVN.US,D,20150202,000000,3.97,3.97,3.7,3.82,257128,0
+FIVN.US,D,20150203,000000,3.82,3.95,3.79,3.94,84624,0
+FIVN.US,D,20150204,000000,3.92,4.08,3.88,3.99,157248,0
+FIVN.US,D,20150205,000000,4.02,4.05,3.95,3.97,60066,0
+FIVN.US,D,20150206,000000,4,4,3.95,3.97,40175,0
+FIVN.US,D,20150209,000000,3.98,3.995,3.84,3.84,142228,0
+FIVN.US,D,20150210,000000,3.89,3.9599,3.82,3.94,96283,0
+FIVN.US,D,20150211,000000,3.91,3.95,3.89,3.89,67798,0
+FIVN.US,D,20150212,000000,3.9,3.94,3.8501,3.87,125262,0
+FIVN.US,D,20150213,000000,3.71,3.902,3.65,3.78,177653,0
+FIVN.US,D,20150217,000000,3.69,3.9,3.69,3.76,159705,0
+FIVN.US,D,20150218,000000,3.76,3.78,3.64,3.77,77007,0
+FIVN.US,D,20150219,000000,3.85,3.85,3.74,3.81,104139,0
+FIVN.US,D,20150220,000000,3.84,3.88,3.76,3.8,88897,0
+FIVN.US,D,20150223,000000,3.76,3.845,3.67,3.78,136089,0
+FIVN.US,D,20150224,000000,4,4.06,3.78,3.81,449465,0
+FIVN.US,D,20150225,000000,3.96,4,3.79,3.82,367667,0
+FIVN.US,D,20150226,000000,3.84,3.94,3.72,3.86,236008,0
+FIVN.US,D,20150227,000000,3.89,3.915,3.86,3.9,969040,0
+FIVN.US,D,20150302,000000,3.92,3.95,3.88,3.93,459000,0
+FIVN.US,D,20150303,000000,3.95,4.24,3.87,4.2,569400,0
+FIVN.US,D,20150304,000000,4.15,4.2,3.98,4.03,342000,0
+FIVN.US,D,20150305,000000,4.05,4.23,4.03,4.21,180300,0
+FIVN.US,D,20150306,000000,4.24,4.37,4.21,4.31,184600,0
+FIVN.US,D,20150309,000000,4.33,4.45,4.28,4.38,174700,0
+FIVN.US,D,20150310,000000,4.35,4.36,4.13,4.14,179300,0
+FIVN.US,D,20150311,000000,4.17,4.35,4.15,4.29,137500,0
+FIVN.US,D,20150312,000000,4.35,4.52,4.3,4.49,443200,0
+FIVN.US,D,20150313,000000,4.46,4.55,4.4,4.53,226900,0
+FIVN.US,D,20150316,000000,4.58,4.6,4.47,4.53,331100,0
+FIVN.US,D,20150317,000000,4.55,4.79,4.49,4.76,1005000,0
+FIVN.US,D,20150318,000000,4.78,4.98,4.56,4.98,922800,0
+FIVN.US,D,20150319,000000,4.99,5.25,4.95,5.08,601600,0
+FIVN.US,D,20150320,000000,5.09,5.49,5.09,5.48,661800,0
+FIVN.US,D,20150323,000000,5.5,5.54,5.26,5.5,334000,0
+FIVN.US,D,20150324,000000,5.53,5.54,5.42,5.5,221600,0
+FIVN.US,D,20150325,000000,5.54,5.54,5.33,5.47,248700,0
+FIVN.US,D,20150326,000000,5.4,5.58,5.35,5.52,158200,0
+FIVN.US,D,20150327,000000,5.55,5.7,5.43,5.63,521400,0
+FIVN.US,D,20150330,000000,5.6,5.71,5.5,5.68,211700,0
+FIVN.US,D,20150331,000000,5.66,5.7,5.48,5.56,290500,0
+FIVN.US,D,20150401,000000,5.48,5.54,5.25,5.47,290800,0
+FIVN.US,D,20150402,000000,5.35,5.54,5.35,5.5,159600,0
+FIVN.US,D,20150406,000000,5.54,5.54,5.4,5.47,145200,0
+FIVN.US,D,20150407,000000,5.45,5.649,5.42,5.48,265754,0
+FIVN.US,D,20150408,000000,5.5,5.6,5.43,5.49,288300,0
+FIVN.US,D,20150409,000000,5.35,5.36,5.1,5.18,321385,0
+FIVN.US,D,20150410,000000,5.12,5.46,5.11,5.3,272800,0
+FIVN.US,D,20150413,000000,5.47,5.47,5.04,5.11,218300,0
+FIVN.US,D,20150414,000000,5.13,5.46,5.12,5.45,144700,0
+FIVN.US,D,20150415,000000,5.39,5.56,5.29,5.34,145213,0
+FIVN.US,D,20150416,000000,5.24,5.38,5.24,5.35,49861,0
+FIVN.US,D,20150417,000000,5.26,5.36,5.2,5.31,143400,0
+FIVN.US,D,20150420,000000,5.33,5.52,5.33,5.39,91853,0
+FIVN.US,D,20150421,000000,5.38,5.82,5.36,5.71,792049,0
+FIVN.US,D,20150422,000000,5.75,5.87,5.66,5.74,276131,0
+FIVN.US,D,20150423,000000,5.74,5.86,5.69,5.84,322400,0
+FIVN.US,D,20150424,000000,5.87,5.94,5.71,5.71,179400,0
+FIVN.US,D,20150427,000000,5.71,5.72,5.49,5.52,270900,0
+FIVN.US,D,20150428,000000,5.49,5.7,5.47,5.64,154500,0
+FIVN.US,D,20150429,000000,5.62,5.65,5.54,5.56,91600,0
+FIVN.US,D,20150430,000000,5.52,5.58,5.4,5.43,125900,0
+FIVN.US,D,20150501,000000,5.43,5.56,5.35,5.43,186100,0
+FIVN.US,D,20150504,000000,5.27,5.58,5.27,5.4,138100,0
+FIVN.US,D,20150505,000000,5.36,5.45,5.21,5.45,161200,0
+FIVN.US,D,20150506,000000,5.44,5.48,5.3,5.35,118630,0
+FIVN.US,D,20150507,000000,5.38,5.49,5.3348,5.36,79002,0
+FIVN.US,D,20150508,000000,5.43,5.5,5.36,5.42,75900,0
+FIVN.US,D,20150511,000000,5.42,5.6,5.42,5.57,85600,0
+FIVN.US,D,20150512,000000,5.51,5.65,5.33,5.57,307793,0
+FIVN.US,D,20150513,000000,5.91,5.92,5.52,5.53,955500,0
+FIVN.US,D,20150514,000000,5.53,5.6,5.32,5.59,236800,0
+FIVN.US,D,20150515,000000,5.49,5.62,5.45,5.52,568061,0
+FIVN.US,D,20150518,000000,5.5,5.65,5.5,5.55,299809,0
+FIVN.US,D,20150519,000000,5.61,5.61,5.51,5.56,130800,0
+FIVN.US,D,20150520,000000,5.41,5.46,5.25,5.44,248200,0
+FIVN.US,D,20150521,000000,5.46,5.46,5.4,5.46,152500,0
+FIVN.US,D,20150522,000000,5.45,5.47,5.41,5.45,122800,0
+FIVN.US,D,20150526,000000,5.4,5.46,5.38,5.39,159012,0
+FIVN.US,D,20150527,000000,5.4,5.4,5.15,5.22,284600,0
+FIVN.US,D,20150528,000000,5.22,5.29,5.22,5.28,165385,0
+FIVN.US,D,20150529,000000,5.26,5.27,5.05,5.09,243200,0
+FIVN.US,D,20150601,000000,5.1,5.18,5.05,5.14,181300,0
+FIVN.US,D,20150602,000000,5.16,5.16,5.02,5.1,152302,0
+FIVN.US,D,20150603,000000,5.09,5.21,5.09,5.21,320300,0
+FIVN.US,D,20150604,000000,5.17,5.23,5.17,5.22,96300,0
+FIVN.US,D,20150605,000000,5.22,5.66,5.22,5.57,1011400,0
+FIVN.US,D,20150608,000000,5.59,5.84,5.58,5.74,629900,0
+FIVN.US,D,20150609,000000,5.7,5.75,5.65,5.67,290553,0
+FIVN.US,D,20150610,000000,5.69,5.75,5.6,5.67,371844,0
+FIVN.US,D,20150611,000000,5.65,5.72,5.58,5.6,258012,0
+FIVN.US,D,20150612,000000,5.6,5.71,5.6,5.71,222100,0
+FIVN.US,D,20150615,000000,5.7,5.86,5.68,5.75,455400,0
+FIVN.US,D,20150616,000000,5.76,5.85,5.66,5.68,579700,0
+FIVN.US,D,20150617,000000,5.7,5.85,5.68,5.82,547500,0
+FIVN.US,D,20150618,000000,5.8,6.06,5.76,5.88,1209900,0
+FIVN.US,D,20150619,000000,5.9,6,5.75,5.96,489400,0
+FIVN.US,D,20150622,000000,6,6.18,5.88,6.09,566900,0
+FIVN.US,D,20150623,000000,6.07,6.09,5.73,5.805,381536,0
+FIVN.US,D,20150624,000000,5.81,5.81,5.39,5.49,465000,0
+FIVN.US,D,20150625,000000,5.5,5.61,5.43,5.49,383500,0
+FIVN.US,D,20150626,000000,5.52,5.59,5.34,5.45,1802400,0
+FIVN.US,D,20150629,000000,5.4,5.42,5.03,5.04,354400,0
+FIVN.US,D,20150630,000000,5.18,5.25,4.9,5.23,432740,0
+FIVN.US,D,20150701,000000,5.29,5.46,5.12,5.31,601700,0
+FIVN.US,D,20150702,000000,5.34,5.66,5.22,5.51,311200,0
+FIVN.US,D,20150706,000000,5.47,5.61,5.38,5.52,497000,0
+FIVN.US,D,20150707,000000,5.51,5.51,5.24,5.33,232000,0
+FIVN.US,D,20150708,000000,5.3,5.33,5.13,5.22,176000,0
+FIVN.US,D,20150709,000000,5.27,5.34,5.2,5.26,109600,0
+FIVN.US,D,20150710,000000,5.3,5.47,5.29,5.47,134400,0
+FIVN.US,D,20150713,000000,5.47,5.53,5.37,5.44,205200,0
+FIVN.US,D,20150714,000000,5.42,5.51,5.42,5.49,195697,0
+FIVN.US,D,20150715,000000,5.51,5.51,5.38,5.38,136486,0
+FIVN.US,D,20150716,000000,5.4,5.5,5.3,5.48,178800,0
+FIVN.US,D,20150717,000000,5.49,5.63,5.44,5.59,348300,0
+FIVN.US,D,20150720,000000,5.6,5.61,5.36,5.37,168600,0
+FIVN.US,D,20150721,000000,5.38,5.53,5.33,5.48,93700,0
+FIVN.US,D,20150722,000000,5.46,5.56,5.41,5.54,161300,0
+FIVN.US,D,20150723,000000,5.53,5.54,5.34,5.46,104600,0
+FIVN.US,D,20150724,000000,5.43,5.49,5.34,5.41,110600,0
+FIVN.US,D,20150727,000000,5.36,5.36,5.16,5.17,242100,0
+FIVN.US,D,20150728,000000,5.16,5.24,4.91,5.11,264500,0
+FIVN.US,D,20150729,000000,5.07,5.07,4.6,4.61,340700,0
+FIVN.US,D,20150730,000000,4.63,4.7,4.36,4.39,508200,0
+FIVN.US,D,20150731,000000,4.41,4.77,4.41,4.71,477900,0
+FIVN.US,D,20150803,000000,4.71,5,4.68,4.93,349462,0
+FIVN.US,D,20150804,000000,5.25,5.44,4.9,4.93,710000,0
+FIVN.US,D,20150805,000000,4.99,5.11,4.75,4.79,243000,0
+FIVN.US,D,20150806,000000,4.69,4.74,4.46,4.46,290368,0
+FIVN.US,D,20150807,000000,4.46,4.67,4.36,4.45,218900,0
+FIVN.US,D,20150810,000000,4.46,4.66,4.45,4.56,195900,0
+FIVN.US,D,20150811,000000,4.52,4.69,4.42,4.44,189996,0
+FIVN.US,D,20150812,000000,4.42,4.52,4.3,4.5,271300,0
+FIVN.US,D,20150813,000000,4.49,4.6,4.33,4.49,275100,0
+FIVN.US,D,20150814,000000,4.49,4.55,4.38,4.46,179100,0
+FIVN.US,D,20150817,000000,4.44,4.51,4.4,4.45,204200,0
+FIVN.US,D,20150818,000000,4.41,4.47,4.16,4.19,277500,0
+FIVN.US,D,20150819,000000,4.2,4.28,4.15,4.24,278600,0
+FIVN.US,D,20150820,000000,4.22,4.26,4.05,4.1,513500,0
+FIVN.US,D,20150821,000000,4.04,4.19,4.04,4.11,275200,0
+FIVN.US,D,20150824,000000,3.76,4.24,3.75,4.14,344426,0
+FIVN.US,D,20150825,000000,4.26,4.3,4.04,4.15,263900,0
+FIVN.US,D,20150826,000000,4.23,4.28,3.97,4.05,246600,0
+FIVN.US,D,20150827,000000,4.04,4.18,3.94,4.17,190500,0
+FIVN.US,D,20150828,000000,4.14,4.14,3.99,4.03,129900,0
+FIVN.US,D,20150831,000000,3.99,4.04,3.91,3.93,119100,0
+FIVN.US,D,20150901,000000,3.87,4.06,3.87,3.89,183500,0
+FIVN.US,D,20150902,000000,3.93,3.93,3.83,3.85,141600,0
+FIVN.US,D,20150903,000000,3.86,3.89,3.78,3.8,140000,0
+FIVN.US,D,20150904,000000,3.75,3.79,3.63,3.73,122100,0
+FIVN.US,D,20150908,000000,3.77,3.85,3.66,3.7,133900,0
+FIVN.US,D,20150909,000000,3.7,3.81,3.7,3.75,351300,0
+FIVN.US,D,20150910,000000,3.75,3.8,3.7,3.73,425386,0
+FIVN.US,D,20150911,000000,3.7,3.8,3.68,3.73,361500,0
+FIVN.US,D,20150914,000000,3.72,3.85,3.72,3.79,310700,0
+FIVN.US,D,20150915,000000,3.79,3.91,3.72,3.9,227000,0
+FIVN.US,D,20150916,000000,3.88,4.08,3.8,4.06,201300,0
+FIVN.US,D,20150917,000000,4.05,4.19,4.03,4.14,84100,0
+FIVN.US,D,20150918,000000,4.06,4.23,3.98,4.1,609000,0
+FIVN.US,D,20150921,000000,4.1,4.15,4.01,4.08,115300,0
+FIVN.US,D,20150922,000000,3.99,4.09,3.82,3.97,126300,0
+FIVN.US,D,20150923,000000,3.98,4.03,3.89,3.99,159600,0
+FIVN.US,D,20150924,000000,3.95,4,3.87,3.98,89745,0
+FIVN.US,D,20150925,000000,3.95,4.02,3.81,3.85,152300,0
+FIVN.US,D,20150928,000000,3.82,3.92,3.77,3.9,142260,0
+FIVN.US,D,20150929,000000,3.93,3.93,3.6,3.7,194600,0
+FIVN.US,D,20150930,000000,3.69,3.92,3.62,3.7,131200,0
+FIVN.US,D,20151001,000000,3.65,3.75,3.48,3.58,154500,0
+FIVN.US,D,20151002,000000,3.57,3.73,3.53,3.7,137300,0
+FIVN.US,D,20151005,000000,3.75,3.8,3.7,3.76,99501,0
+FIVN.US,D,20151006,000000,3.77,3.84,3.67,3.78,85100,0
+FIVN.US,D,20151007,000000,3.81,3.88,3.72,3.83,73800,0
+FIVN.US,D,20151008,000000,3.82,3.89,3.71,3.85,102900,0
+FIVN.US,D,20151009,000000,3.87,4.05,3.84,4.03,51400,0
+FIVN.US,D,20151012,000000,4.06,4.06,3.75,3.84,124167,0
+FIVN.US,D,20151013,000000,3.83,4,3.75,3.9,103100,0
+FIVN.US,D,20151014,000000,3.92,3.97,3.63,3.83,57600,0
+FIVN.US,D,20151015,000000,3.83,4.03,3.81,4,89400,0
+FIVN.US,D,20151016,000000,4.03,4.03,3.92,3.98,47800,0
+FIVN.US,D,20151019,000000,3.97,4.1,3.89,4.1,72700,0
+FIVN.US,D,20151020,000000,4.09,4.27,4.05,4.25,124242,0
+FIVN.US,D,20151021,000000,4.29,4.34,4.14,4.18,118700,0
+FIVN.US,D,20151022,000000,4.18,4.25,4.08,4.21,117900,0
+FIVN.US,D,20151023,000000,4.26,4.32,4.16,4.3,107200,0
+FIVN.US,D,20151026,000000,4.27,4.27,4,4.07,64300,0
+FIVN.US,D,20151027,000000,4.03,4.05,3.94,3.98,135000,0
+FIVN.US,D,20151028,000000,4,4.25,3.97,4.18,102100,0
+FIVN.US,D,20151029,000000,4.15,4.21,4.03,4.1,66900,0
+FIVN.US,D,20151030,000000,4.13,4.36,4,4.33,176400,0
+FIVN.US,D,20151102,000000,4.3,4.51,4.28,4.42,114786,0
+FIVN.US,D,20151103,000000,4.38,4.69,4.38,4.59,127700,0
+FIVN.US,D,20151104,000000,5.2,6.05,5.16,5.54,1965076,0
+FIVN.US,D,20151105,000000,5.56,6.1,5.51,5.89,916700,0
+FIVN.US,D,20151106,000000,5.85,6,5.7,5.92,429900,0
+FIVN.US,D,20151109,000000,5.81,5.92,5.4,5.6,195813,0
+FIVN.US,D,20151110,000000,5.6,5.6,5.25,5.6,161300,0
+FIVN.US,D,20151111,000000,5.6,5.61,5.39,5.52,95000,0
+FIVN.US,D,20151112,000000,5.44,5.69,5.39,5.61,179700,0
+FIVN.US,D,20151113,000000,5.57,5.6,5.44,5.51,145600,0
+FIVN.US,D,20151116,000000,5.5,5.69,5.38,5.67,135300,0
+FIVN.US,D,20151117,000000,5.54,5.8,5.54,5.68,136800,0
+FIVN.US,D,20151118,000000,5.67,5.7,5.6,5.69,120800,0
+FIVN.US,D,20151119,000000,5.66,5.89,5.65,5.85,240600,0
+FIVN.US,D,20151120,000000,5.85,6.17,5.8,6.04,702300,0
+FIVN.US,D,20151123,000000,6.11,6.42,5.95,6.37,729000,0
+FIVN.US,D,20151124,000000,6.24,6.68,6.06,6.52,610900,0
+FIVN.US,D,20151125,000000,6.55,6.7,6.48,6.59,264300,0
+FIVN.US,D,20151127,000000,6.53,6.7,6.42,6.6,134800,0
+FIVN.US,D,20151130,000000,6.62,6.8,6.48,6.65,519100,0
+FIVN.US,D,20151201,000000,6.58,6.85,6.53,6.79,461683,0
+FIVN.US,D,20151202,000000,6.75,6.805,6.62,6.65,503665,0
+FIVN.US,D,20151203,000000,6.72,6.84,6.42,6.55,453370,0
+FIVN.US,D,20151204,000000,6.58,6.74,6.25,6.65,475600,0
+FIVN.US,D,20151207,000000,6.59,6.74,6.38,6.68,411200,0
+FIVN.US,D,20151208,000000,6.66,6.74,6.57,6.64,525675,0
+FIVN.US,D,20151209,000000,6.65,7.18,6.61,7.12,668900,0
+FIVN.US,D,20151210,000000,7.15,7.41,7.04,7.38,382500,0
+FIVN.US,D,20151211,000000,7.16,7.68,7.15,7.57,556100,0
+FIVN.US,D,20151214,000000,7.5,7.75,7.49,7.53,430930,0
+FIVN.US,D,20151215,000000,7.59,7.66,7.43,7.44,268300,0
+FIVN.US,D,20151216,000000,7.51,7.61,7.43,7.54,261000,0
+FIVN.US,D,20151217,000000,7.54,7.83,7.54,7.61,361100,0
+FIVN.US,D,20151218,000000,7.61,7.8,7.55,7.77,978600,0
+FIVN.US,D,20151221,000000,7.79,7.92,7.7,7.89,328800,0
+FIVN.US,D,20151222,000000,7.91,8,7.73,7.93,242149,0
+FIVN.US,D,20151223,000000,7.99,8.14,7.87,7.96,265100,0
+FIVN.US,D,20151224,000000,8.03,8.29,8,8.24,243166,0
+FIVN.US,D,20151228,000000,8.36,8.72,8.21,8.68,638143,0
+FIVN.US,D,20151229,000000,8.85,9.065,8.61,8.95,583607,0
+FIVN.US,D,20151230,000000,9.04,9.04,8.55,8.58,304964,0
+FIVN.US,D,20151231,000000,8.6,8.79,8.44,8.7,542188,0
+FIVN.US,D,20160104,000000,8.59,8.7,8.1,8.25,484077,0
+FIVN.US,D,20160105,000000,8.32,8.65,8.245,8.52,404375,0
+FIVN.US,D,20160106,000000,8.62,8.65,8.38,8.41,283885,0
+FIVN.US,D,20160107,000000,8.36,8.46,7.98,8.04,477177,0
+FIVN.US,D,20160108,000000,8.01,8.33,7.97,8.02,310664,0
+FIVN.US,D,20160111,000000,8.07,8.22,7.8339,8.01,403283,0
+FIVN.US,D,20160112,000000,8.09,8.4799,8.0508,8.34,241026,0
+FIVN.US,D,20160113,000000,8.42,8.55,7.75,7.8,274240,0
+FIVN.US,D,20160114,000000,7.8,7.82,7.33,7.52,509652,0
+FIVN.US,D,20160115,000000,7.26,7.53,7.02,7.38,488851,0
+FIVN.US,D,20160119,000000,7.43,7.48,6.96,7.12,459900,0
+FIVN.US,D,20160120,000000,7.01,7.37,6.86,7.2,475718,0
+FIVN.US,D,20160121,000000,7.2,7.47,7.14,7.25,322279,0
+FIVN.US,D,20160122,000000,7.38,7.89,7.31,7.56,283043,0
+FIVN.US,D,20160125,000000,7.55,7.66,7.27,7.37,211247,0
+FIVN.US,D,20160126,000000,7.38,7.59,7.1627,7.56,243716,0
+FIVN.US,D,20160127,000000,7.55,7.74,7.48,7.65,350940,0
+FIVN.US,D,20160128,000000,7.69,8.07,7.63,8.04,477114,0
+FIVN.US,D,20160129,000000,8.07,8.34,8.07,8.33,436805,0
+FIVN.US,D,20160201,000000,8.29,8.45,8.06,8.41,300397,0
+FIVN.US,D,20160202,000000,8.35,8.42,8.17,8.29,414941,0
+FIVN.US,D,20160203,000000,8.29,8.43,8.08,8.24,350696,0
+FIVN.US,D,20160204,000000,8.23,8.73,8.17,8.71,253196,0
+FIVN.US,D,20160205,000000,8.68,8.68,7.04,7.06,1016622,0
+FIVN.US,D,20160208,000000,6.88,6.9064,6.515,6.66,359926,0
+FIVN.US,D,20160209,000000,6.53,7.05,6.53,6.9,492870,0
+FIVN.US,D,20160210,000000,6.87,6.9,6.22,6.41,651813,0
+FIVN.US,D,20160211,000000,6.32,6.53,6.26,6.3,253028,0
+FIVN.US,D,20160212,000000,6.39,6.51,6.14,6.2,195315,0
+FIVN.US,D,20160216,000000,6.26,6.54,6.2,6.41,357765,0
+FIVN.US,D,20160217,000000,6.5,7.15,6.5,7.07,479857,0
+FIVN.US,D,20160218,000000,7.11,7.13,6.91,7,172642,0
+FIVN.US,D,20160219,000000,7,7.39,6.96,7.35,200392,0
+FIVN.US,D,20160222,000000,7.51,7.665,7.43,7.6,238896,0
+FIVN.US,D,20160223,000000,7.57,7.65,7.01,7.35,314522,0
+FIVN.US,D,20160224,000000,7.66,8.14,7.49,7.88,941932,0
+FIVN.US,D,20160225,000000,8.03,8.03,7.46,7.88,352855,0
+FIVN.US,D,20160226,000000,7.9,8,7.405,7.66,317862,0
+FIVN.US,D,20160229,000000,7.61,8.24,7.57,8.05,430755,0
+FIVN.US,D,20160301,000000,8.08,8.29,8.02,8.27,174792,0
+FIVN.US,D,20160302,000000,8.22,8.36,8.09,8.32,160715,0
+FIVN.US,D,20160303,000000,8.3,8.34,8.02,8.19,160211,0
+FIVN.US,D,20160304,000000,8.15,8.27,8.03,8.17,218890,0
+FIVN.US,D,20160307,000000,8.14,8.33,7.91,8.24,184805,0
+FIVN.US,D,20160308,000000,8.15,8.29,7.9772,8.2,133132,0
+FIVN.US,D,20160309,000000,8.17,8.26,8.01,8.13,177600,0
+FIVN.US,D,20160310,000000,8.13,8.18,7.691,7.78,196490,0
+FIVN.US,D,20160311,000000,7.8,7.8,7.44,7.77,394736,0
+FIVN.US,D,20160314,000000,7.72,8.09,7.72,7.98,268115,0
+FIVN.US,D,20160315,000000,7.97,7.97,7.5,7.8,257767,0
+FIVN.US,D,20160316,000000,7.77,7.88,7.59,7.84,104372,0
+FIVN.US,D,20160317,000000,7.85,7.9,7.69,7.73,215678,0
+FIVN.US,D,20160318,000000,7.77,7.93,7.73,7.8,390980,0
+FIVN.US,D,20160321,000000,7.75,8.42,7.75,8.34,706813,0
+FIVN.US,D,20160322,000000,8.32,8.73,8.11,8.59,513572,0
+FIVN.US,D,20160323,000000,8.59,8.95,8.38,8.62,442912,0
+FIVN.US,D,20160324,000000,8.61,9.08,8.4,8.99,509401,0
+FIVN.US,D,20160328,000000,9.06,9.5,8.82,9.34,728334,0
+FIVN.US,D,20160329,000000,9.37,9.84,9.17,9.55,1700141,0
+FIVN.US,D,20160330,000000,9.64,9.66,8.89,9.09,437978,0
+FIVN.US,D,20160331,000000,9.06,9.09,8.8201,8.89,324859,0
+FIVN.US,D,20160401,000000,8.86,9.05,8.8,9,192189,0
+FIVN.US,D,20160404,000000,9.04,9.05,8.69,8.79,236439,0
+FIVN.US,D,20160405,000000,8.72,8.72,8.39,8.45,353993,0
+FIVN.US,D,20160406,000000,8.49,8.8799,8.49,8.69,487818,0
+FIVN.US,D,20160407,000000,8.7,8.75,8.29,8.46,286388,0
+FIVN.US,D,20160408,000000,8.57,8.6,8.23,8.39,368492,0
+FIVN.US,D,20160411,000000,8.4,8.58,8.3,8.47,222281,0
+FIVN.US,D,20160412,000000,8.48,8.54,8.32,8.4,230419,0
+FIVN.US,D,20160413,000000,8.43,8.57,8.36,8.57,108144,0
+FIVN.US,D,20160414,000000,8.68,9.33,8.61,8.93,512580,0
+FIVN.US,D,20160415,000000,8.9,8.92,8.47,8.67,231785,0
+FIVN.US,D,20160418,000000,8.65,9.18,8.61,9.14,202123,0
+FIVN.US,D,20160419,000000,9.2,9.2499,8.98,9.03,132466,0
+FIVN.US,D,20160420,000000,9.01,9.13,8.97,9.13,187586,0
+FIVN.US,D,20160421,000000,9.11,9.17,9.01,9.13,361257,0
+FIVN.US,D,20160422,000000,9.11,9.11,8.71,9,170132,0
+FIVN.US,D,20160425,000000,8.96,9.06,8.81,9.03,209180,0
+FIVN.US,D,20160426,000000,9.03,9.1299,8.825,9.09,184292,0
+FIVN.US,D,20160427,000000,9.1,9.17,8.8111,9.05,130135,0
+FIVN.US,D,20160428,000000,9.04,9.47,9,9.15,233730,0
+FIVN.US,D,20160429,000000,9.14,9.31,8.85,9.25,302579,0
+FIVN.US,D,20160502,000000,9.31,9.7,9.1,9.7,309685,0
+FIVN.US,D,20160503,000000,9.64,9.73,9.45,9.59,305603,0
+FIVN.US,D,20160504,000000,9.5,9.68,9.36,9.53,247758,0
+FIVN.US,D,20160505,000000,9.53,9.7699,9.3838,9.6,235603,0
+FIVN.US,D,20160506,000000,9.59,9.6,9.14,9.48,320683,0
+FIVN.US,D,20160509,000000,9.48,9.99,9.4115,9.85,437839,0
+FIVN.US,D,20160510,000000,9.9,9.97,9.61,9.9,301853,0
+FIVN.US,D,20160511,000000,9.9,10.899,9.74,10.19,788470,0
+FIVN.US,D,20160512,000000,10.13,10.17,8.87,9.24,697601,0
+FIVN.US,D,20160513,000000,9.1,9.45,8.9036,9.1,425294,0
+FIVN.US,D,20160516,000000,8.98,9.16,8.63,8.94,742385,0
+FIVN.US,D,20160517,000000,8.93,9.1,8.49,8.62,439934,0
+FIVN.US,D,20160518,000000,8.85,10,8.7,10,1779443,0
+FIVN.US,D,20160519,000000,9.96,10,9.54,9.67,464689,0
+FIVN.US,D,20160520,000000,9.71,9.9,9.64,9.79,247826,0
+FIVN.US,D,20160523,000000,9.79,9.8899,9.52,9.72,367706,0
+FIVN.US,D,20160524,000000,9.7,9.83,9.6,9.77,301666,0
+FIVN.US,D,20160525,000000,9.78,9.98,9.59,9.9,368561,0
+FIVN.US,D,20160526,000000,9.91,10.34,9.86,10.3,352337,0
+FIVN.US,D,20160527,000000,10.26,10.49,10.215,10.26,230478,0
+FIVN.US,D,20160531,000000,10.24,10.28,10.04,10.19,468527,0
+FIVN.US,D,20160601,000000,10.17,10.99,10.075,10.92,810088,0
+FIVN.US,D,20160602,000000,10.81,11.23,10.75,11.23,543897,0
+FIVN.US,D,20160603,000000,11.16,11.75,11,11.52,465636,0
+FIVN.US,D,20160606,000000,11.55,12,11.39,11.8,584928,0
+FIVN.US,D,20160607,000000,11.8,11.91,11.63,11.88,458749,0
+FIVN.US,D,20160608,000000,11.91,12.11,11.87,12,474765,0
+FIVN.US,D,20160609,000000,12.09,12.75,12.01,12.52,713872,0
+FIVN.US,D,20160610,000000,12.39,12.48,12.11,12.26,402735,0
+FIVN.US,D,20160613,000000,12.08,12.75,12.0601,12.58,497997,0
+FIVN.US,D,20160614,000000,12.44,12.96,12.44,12.93,521522,0
+FIVN.US,D,20160615,000000,12.7,12.7,10.74,12.22,2926663,0
+FIVN.US,D,20160616,000000,12.11,12.1983,11.731,11.92,434748,0
+FIVN.US,D,20160617,000000,11.87,11.9,11.26,11.83,1288330,0
+FIVN.US,D,20160620,000000,11.94,12,11.47,11.55,451800,0
+FIVN.US,D,20160621,000000,11.54,11.66,11.35,11.53,510179,0
+FIVN.US,D,20160622,000000,11.59,11.65,11.32,11.4,482239,0
+FIVN.US,D,20160623,000000,11.5,11.88,11.3456,11.88,530654,0
+FIVN.US,D,20160624,000000,11.26,11.67,11.1,11.58,1517470,0
+FIVN.US,D,20160627,000000,11.51,11.77,10.75,11.2,925372,0
+FIVN.US,D,20160628,000000,11.38,11.58,11.17,11.51,465335,0
+FIVN.US,D,20160629,000000,11.54,11.82,11.23,11.62,342377,0
+FIVN.US,D,20160630,000000,11.7,11.97,11.48,11.9,900506,0
+FIVN.US,D,20160701,000000,11.9,11.97,11.745,11.87,588684,0
+FIVN.US,D,20160705,000000,11.76,11.86,11.6,11.78,387620,0
+FIVN.US,D,20160706,000000,11.77,11.92,11.67,11.84,323482,0
+FIVN.US,D,20160707,000000,11.8,12.2,11.6321,11.86,625843,0
+FIVN.US,D,20160708,000000,12,12.13,11.9,12,604581,0
+FIVN.US,D,20160711,000000,12.1,12.12,11.89,12.11,580421,0
+FIVN.US,D,20160712,000000,11.88,12.42,11.87,12.33,1125225,0
+FIVN.US,D,20160713,000000,12.4,12.5,12.2,12.27,435382,0
+FIVN.US,D,20160714,000000,12.41,12.41,12.12,12.13,197387,0
+FIVN.US,D,20160715,000000,12.23,12.35,11.99,12.1,241737,0
+FIVN.US,D,20160718,000000,12.04,12.17,12.02,12.12,151525,0
+FIVN.US,D,20160719,000000,12.14,12.28,12.09,12.12,131814,0
+FIVN.US,D,20160720,000000,12.21,12.27,12.0901,12.18,141466,0
+FIVN.US,D,20160721,000000,12.21,12.365,12,12.08,181105,0
+FIVN.US,D,20160722,000000,12.08,12.28,11.9,12.07,281358,0
+FIVN.US,D,20160725,000000,12.11,12.41,12.07,12.32,354746,0
+FIVN.US,D,20160726,000000,12.39,12.61,12.31,12.52,342945,0
+FIVN.US,D,20160727,000000,12.65,12.87,12.4,12.55,237037,0
+FIVN.US,D,20160728,000000,12.61,12.69,12.31,12.48,268614,0
+FIVN.US,D,20160729,000000,12.54,12.7,12.38,12.61,427455,0
+FIVN.US,D,20160801,000000,12.59,12.79,12.49,12.59,314676,0
+FIVN.US,D,20160802,000000,12.59,12.795,12.49,12.65,471323,0
+FIVN.US,D,20160803,000000,12.62,12.65,12.27,12.44,475928,0
+FIVN.US,D,20160804,000000,13,13.5,12.61,12.8,1505825,0
+FIVN.US,D,20160805,000000,12.95,13.88,12.89,13.83,1167864,0
+FIVN.US,D,20160808,000000,13.8,13.96,13.56,13.6,513278,0
+FIVN.US,D,20160809,000000,13.6,13.78,13.49,13.56,444099,0
+FIVN.US,D,20160810,000000,13.56,13.65,13.26,13.36,260476,0
+FIVN.US,D,20160811,000000,13.46,13.46,13.11,13.36,405175,0
+FIVN.US,D,20160812,000000,13.36,13.495,13.23,13.31,180117,0
+FIVN.US,D,20160815,000000,13.28,13.82,13.23,13.79,412988,0
+FIVN.US,D,20160816,000000,13.75,13.91,13.46,13.6,379246,0
+FIVN.US,D,20160817,000000,13.66,13.72,13.45,13.61,244447,0
+FIVN.US,D,20160818,000000,13.65,13.755,13.471,13.67,337799,0
+FIVN.US,D,20160819,000000,13.67,14.11,13.53,14.09,508040,0
+FIVN.US,D,20160822,000000,14.09,14.4,13.89,14.2,673673,0
+FIVN.US,D,20160823,000000,14.35,14.9,14.2082,14.82,884383,0
+FIVN.US,D,20160824,000000,14.85,15,14.645,14.73,600844,0
+FIVN.US,D,20160825,000000,14.62,14.75,14.29,14.65,373436,0
+FIVN.US,D,20160826,000000,14.76,14.96,14.561,14.9,411512,0
+FIVN.US,D,20160829,000000,14.99,14.995,14.68,14.69,404692,0
+FIVN.US,D,20160830,000000,14.79,14.84,14.34,14.5,533707,0
+FIVN.US,D,20160831,000000,14.58,15.1,14.31,14.99,1097849,0
+FIVN.US,D,20160901,000000,14.94,15.57,14.8801,15.57,685223,0
+FIVN.US,D,20160902,000000,15.56,15.9,15.36,15.87,513307,0
+FIVN.US,D,20160906,000000,16.06,16.23,15.475,15.5,891328,0
+FIVN.US,D,20160907,000000,15.43,15.6,15.12,15.415,347000,0
+FIVN.US,D,20160908,000000,15.32,15.38,14.73,14.93,358262,0
+FIVN.US,D,20160909,000000,14.8,14.8739,14.06,14.16,670437,0
+FIVN.US,D,20160912,000000,14.03,14.58,13.91,14.55,426616,0
+FIVN.US,D,20160913,000000,14.36,14.55,14.07,14.2,312330,0
+FIVN.US,D,20160914,000000,14.25,14.63,14.016,14.33,237742,0
+FIVN.US,D,20160915,000000,14.34,14.67,14.11,14.5,222355,0
+FIVN.US,D,20160916,000000,14.45,14.63,14.3514,14.54,749232,0
+FIVN.US,D,20160919,000000,14.56,14.72,14.25,14.37,170150,0
+FIVN.US,D,20160920,000000,13.37,14.42,13.06,14.16,1104851,0
+FIVN.US,D,20160921,000000,14.14,14.49,14.1,14.46,362254,0
+FIVN.US,D,20160922,000000,14.55,14.75,14.54,14.72,217282,0
+FIVN.US,D,20160923,000000,14.66,14.85,14.54,14.7,360199,0
+FIVN.US,D,20160926,000000,14.73,15.05,14.62,14.84,444763,0
+FIVN.US,D,20160927,000000,14.76,15.14,14.6605,15.14,472905,0
+FIVN.US,D,20160928,000000,15.15,15.79,15.1,15.46,504893,0
+FIVN.US,D,20160929,000000,15.45,15.6,15.28,15.44,306497,0
+FIVN.US,D,20160930,000000,15.44,15.875,15.43,15.68,345925,0
+FIVN.US,D,20161003,000000,15.76,15.89,15.51,15.87,326884,0
+FIVN.US,D,20161004,000000,15.86,16.4,15.8,15.94,538556,0
+FIVN.US,D,20161005,000000,16.01,16.049,15.34,15.38,226228,0
+FIVN.US,D,20161006,000000,15.2,15.39,15.01,15.27,404071,0
+FIVN.US,D,20161007,000000,15.22,15.27,14.82,15,166286,0
+FIVN.US,D,20161010,000000,15.05,15.6099,15.05,15.32,287698,0
+FIVN.US,D,20161011,000000,15.33,15.33,15.01,15.15,245844,0
+FIVN.US,D,20161012,000000,15.21,15.32,14.7,14.715,237909,0
+FIVN.US,D,20161013,000000,14.52,14.56,13.96,14.3,580715,0
+FIVN.US,D,20161014,000000,14.3,14.3254,14.03,14.13,346541,0
+FIVN.US,D,20161017,000000,14.11,14.26,14.04,14.09,234655,0
+FIVN.US,D,20161018,000000,14.27,14.298,14,14.02,177921,0
+FIVN.US,D,20161019,000000,14.01,14.2,13.93,14.01,148608,0
+FIVN.US,D,20161020,000000,14.02,14.26,13.83,14.25,206035,0
+FIVN.US,D,20161021,000000,14.13,14.25,14,14.15,236501,0
+FIVN.US,D,20161024,000000,14.3,14.98,14.17,14.82,319447,0
+FIVN.US,D,20161025,000000,14.76,14.94,14.1,14.38,330245,0
+FIVN.US,D,20161026,000000,14.37,14.37,13.94,14,228986,0
+FIVN.US,D,20161027,000000,14,14.18,13.81,13.93,249162,0
+FIVN.US,D,20161028,000000,13.93,14.09,13.81,13.83,311422,0
+FIVN.US,D,20161031,000000,13.9,14.4,13.84,14.32,405989,0
+FIVN.US,D,20161101,000000,14.35,14.74,14.06,14.24,479126,0
+FIVN.US,D,20161102,000000,15.6,15.6,13.85,13.91,686174,0
+FIVN.US,D,20161103,000000,13.9,13.9,12.95,13.26,628210,0
+FIVN.US,D,20161104,000000,13.33,13.74,13.08,13.7,430694,0
+FIVN.US,D,20161107,000000,13.89,14.16,13.72,14.12,231692,0
+FIVN.US,D,20161108,000000,14.07,14.33,13.9547,13.97,222019,0
+FIVN.US,D,20161109,000000,13.76,14,13.5,13.79,598462,0
+FIVN.US,D,20161110,000000,13.92,13.92,13.2,13.63,319259,0
+FIVN.US,D,20161111,000000,13.71,14.65,13.5,14.59,360531,0
+FIVN.US,D,20161114,000000,14.67,14.7341,14.06,14.39,386455,0
+FIVN.US,D,20161115,000000,14.4,15.44,14.17,15.21,490641,0
+FIVN.US,D,20161116,000000,15.29,15.359,14.915,14.99,415011,0
+FIVN.US,D,20161117,000000,14.91,15.31,14.4701,15.09,439318,0
+FIVN.US,D,20161118,000000,15.12,16,15,15.35,2681790,0
+FIVN.US,D,20161121,000000,15.47,15.55,15.215,15.41,485805,0
+FIVN.US,D,20161122,000000,15.46,15.48,15.231,15.45,326199,0
+FIVN.US,D,20161123,000000,15.33,15.76,15.19,15.74,239508,0
+FIVN.US,D,20161125,000000,15.75,15.79,15.425,15.68,204950,0
+FIVN.US,D,20161128,000000,15.59,15.65,15.29,15.57,243221,0
+FIVN.US,D,20161129,000000,15.53,16.088,15.5,15.87,556146,0
+FIVN.US,D,20161130,000000,15.91,15.999,15.6702,15.83,496540,0
+FIVN.US,D,20161201,000000,15.85,16.14,14.62,15.005,1485988,0
+FIVN.US,D,20161202,000000,14.95,14.98,13.94,14.07,539254,0
+FIVN.US,D,20161205,000000,14.15,14.4,13.85,13.96,537653,0
+FIVN.US,D,20161206,000000,14.05,14.1,13.6,13.69,469738,0
+FIVN.US,D,20161207,000000,13.63,13.92,13.6,13.64,479265,0
+FIVN.US,D,20161208,000000,13.68,13.86,13.47,13.66,349908,0
+FIVN.US,D,20161209,000000,13.66,13.83,12.81,12.95,772909,0
+FIVN.US,D,20161212,000000,12.93,13.02,12.58,12.87,769979,0
+FIVN.US,D,20161213,000000,12.88,13.64,12.88,13.5,811664,0
+FIVN.US,D,20161214,000000,13.42,13.74,13.41,13.46,474051,0
+FIVN.US,D,20161215,000000,13.54,14.01,13.3,13.81,735928,0
+FIVN.US,D,20161216,000000,13.89,13.89,13.56,13.77,462601,0
+FIVN.US,D,20161219,000000,13.89,14.035,13.52,13.94,355767,0
+FIVN.US,D,20161220,000000,14.04,14.27,13.79,14.22,379628,0
+FIVN.US,D,20161221,000000,14.22,14.31,13.91,13.95,377149,0
+FIVN.US,D,20161222,000000,13.98,14.02,13.75,13.93,359997,0
+FIVN.US,D,20161223,000000,13.88,14.215,13.65,14.17,241291,0
+FIVN.US,D,20161227,000000,14.1,14.52,14.04,14.4,371169,0
+FIVN.US,D,20161228,000000,14.39,14.64,14,14.03,163780,0
+FIVN.US,D,20161229,000000,14.05,14.32,13.95,14.22,237062,0
+FIVN.US,D,20161230,000000,14.22,14.43,14.1,14.19,575539,0
+FIVN.US,D,20170103,000000,14.33,14.53,14,14.19,404678,0
+FIVN.US,D,20170104,000000,14.19,14.31,14.13,14.2,247835,0
+FIVN.US,D,20170105,000000,14.18,14.38,14.08,14.34,292344,0
+FIVN.US,D,20170106,000000,14.42,14.84,14.21,14.78,279406,0
+FIVN.US,D,20170109,000000,14.79,15.79,14.6807,15.64,652424,0
+FIVN.US,D,20170110,000000,15.56,16.38,15.56,16.2,531573,0
+FIVN.US,D,20170111,000000,16.16,16.64,16.03,16.5,566066,0
+FIVN.US,D,20170112,000000,16.4,16.49,15.66,15.91,471872,0
+FIVN.US,D,20170113,000000,16.13,16.9,16.075,16.83,772560,0
+FIVN.US,D,20170117,000000,16.82,16.82,15.86,16.22,568130,0
+FIVN.US,D,20170118,000000,16.3,16.6,16.02,16.42,834235,0
+FIVN.US,D,20170119,000000,16.39,16.71,16.27,16.29,300368,0
+FIVN.US,D,20170120,000000,16.33,16.55,16.2134,16.39,274449,0
+FIVN.US,D,20170123,000000,16.36,16.72,16.28,16.31,232462,0
+FIVN.US,D,20170124,000000,16.33,16.48,16.04,16.18,205455,0
+FIVN.US,D,20170125,000000,16.35,16.63,15.9831,16.13,275919,0
+FIVN.US,D,20170126,000000,16.15,16.15,15.89,15.94,197612,0
+FIVN.US,D,20170127,000000,15.95,16.22,15.705,16.13,272424,0
+FIVN.US,D,20170130,000000,16.02,16.02,15.51,15.64,228607,0
+FIVN.US,D,20170131,000000,15.56,15.78,15.37,15.46,304689,0
+FIVN.US,D,20170201,000000,15.6,15.8901,15.31,15.56,301505,0
+FIVN.US,D,20170202,000000,15.44,15.77,15.27,15.76,298856,0
+FIVN.US,D,20170203,000000,15.89,16.13,15.755,16.11,179619,0
+FIVN.US,D,20170206,000000,16.01,16.08,15.78,16.01,255049,0
+FIVN.US,D,20170207,000000,16.03,16.212,15.995,16.11,166377,0
+FIVN.US,D,20170208,000000,16,16.06,15.43,15.6,336325,0
+FIVN.US,D,20170209,000000,15.69,16.13,15.69,16.01,152150,0
+FIVN.US,D,20170210,000000,16.09,16.255,15.98,16.24,440737,0
+FIVN.US,D,20170213,000000,16.3,16.49,16,16.31,367394,0
+FIVN.US,D,20170214,000000,16.33,16.47,16.16,16.33,174409,0
+FIVN.US,D,20170215,000000,16.28,16.92,16.21,16.8,725375,0
+FIVN.US,D,20170216,000000,16.87,16.98,16.58,16.86,975798,0
+FIVN.US,D,20170217,000000,17.05,17.2,16,16.58,526928,0
+FIVN.US,D,20170221,000000,16.48,16.7705,16.2,16.48,225823,0
+FIVN.US,D,20170222,000000,16.33,16.68,16.27,16.55,280888,0
+FIVN.US,D,20170223,000000,16.49,16.59,16.08,16.25,218077,0
+FIVN.US,D,20170224,000000,15.98,16.49,15.77,16.36,193124,0
+FIVN.US,D,20170227,000000,16.38,16.55,16.1847,16.38,322439,0
+FIVN.US,D,20170228,000000,16.36,16.67,15.85,15.91,1021840,0
+FIVN.US,D,20170301,000000,16.04,16.47,15.93,16.36,759446,0
+FIVN.US,D,20170302,000000,16.42,16.48,16.23,16.3,787531,0
+FIVN.US,D,20170303,000000,16.33,16.45,15.99,16.41,347215,0
+FIVN.US,D,20170306,000000,16.23,16.53,16.16,16.38,805676,0
+FIVN.US,D,20170307,000000,16.28,16.73,15.8,16.5,1589093,0
+FIVN.US,D,20170308,000000,16.58,16.59,16.23,16.37,413952,0
+FIVN.US,D,20170309,000000,16.42,16.54,15.9,16.43,390746,0
+FIVN.US,D,20170310,000000,16.51,16.56,16.19,16.33,219475,0
+FIVN.US,D,20170313,000000,16.39,16.55,16.28,16.32,318363,0
+FIVN.US,D,20170314,000000,16.22,16.485,16.1,16.42,352523,0
+FIVN.US,D,20170315,000000,16.49,16.64,16.28,16.41,642998,0
+FIVN.US,D,20170316,000000,16.46,16.9,16.46,16.83,505524,0
+FIVN.US,D,20170317,000000,17.3,18.19,17.3,18.02,1839953,0
+FIVN.US,D,20170320,000000,18.15,18.49,17.88,18.39,490768,0
+FIVN.US,D,20170321,000000,18.65,18.82,18.06,18.43,596165,0
+FIVN.US,D,20170322,000000,18.4,18.5349,17.4,17.89,380261,0
+FIVN.US,D,20170323,000000,17.8,18.33,17.66,18.1,482116,0
+FIVN.US,D,20170324,000000,18.2,18.565,17.92,18.52,344014,0
+FIVN.US,D,20170327,000000,18.31,18.79,18.19,18.65,495724,0
+FIVN.US,D,20170328,000000,18.58,18.93,18.22,18.43,474316,0
+FIVN.US,D,20170329,000000,18.4,18.56,17.46,17.51,864269,0
+FIVN.US,D,20170330,000000,17.25,17.29,15.91,16.16,2065970,0
+FIVN.US,D,20170331,000000,16.23,16.89,16.21,16.46,857555,0
+FIVN.US,D,20170403,000000,16.51,17.22,16.51,16.83,440063,0
+FIVN.US,D,20170404,000000,16.83,17.23,16.605,16.78,274546,0
+FIVN.US,D,20170405,000000,16.87,17.22,16.87,17.01,461793,0
+FIVN.US,D,20170406,000000,17.05,17.39,16.65,17.38,400533,0
+FIVN.US,D,20170407,000000,17.29,17.43,16.97,17.14,646441,0
+FIVN.US,D,20170410,000000,17.21,17.21,16.87,16.9,177514,0
+FIVN.US,D,20170411,000000,16.58,16.87,16.41,16.59,393242,0
+FIVN.US,D,20170412,000000,16.51,16.58,16.3,16.43,309670,0
+FIVN.US,D,20170413,000000,16.43,16.7,16.37,16.46,256901,0
+FIVN.US,D,20170417,000000,16.56,16.66,16.455,16.6,140906,0
+FIVN.US,D,20170418,000000,16.59,16.87,16.485,16.84,407720,0
+FIVN.US,D,20170419,000000,16.97,17.39,16.97,17.33,337286,0
+FIVN.US,D,20170420,000000,17.33,17.58,17.26,17.53,187002,0
+FIVN.US,D,20170421,000000,17.54,17.76,17.3,17.63,459553,0
+FIVN.US,D,20170424,000000,17.87,18.1,17.75,18.08,386639,0
+FIVN.US,D,20170425,000000,18.23,18.42,18.09,18.32,351765,0
+FIVN.US,D,20170426,000000,18.26,18.32,17.85,17.89,256714,0
+FIVN.US,D,20170427,000000,17.94,18.32,17.921,18.19,205851,0
+FIVN.US,D,20170428,000000,18.16,18.38,18.02,18.245,222235,0
+FIVN.US,D,20170501,000000,18.32,18.83,18.25,18.76,290111,0
+FIVN.US,D,20170502,000000,18.74,19.07,18.55,18.99,247616,0
+FIVN.US,D,20170503,000000,18.89,18.89,17.95,18,740329,0
+FIVN.US,D,20170504,000000,20,21.37,19.11,20.95,1769583,0
+FIVN.US,D,20170505,000000,21.05,21.13,20.46,20.57,431212,0
+FIVN.US,D,20170508,000000,20.53,20.71,20.39,20.53,525179,0
+FIVN.US,D,20170509,000000,20.5,20.63,20.36,20.51,451080,0
+FIVN.US,D,20170510,000000,20.56,21.07,20.29,20.99,592222,0
+FIVN.US,D,20170511,000000,20.88,22.2,20.88,22.04,1090636,0
+FIVN.US,D,20170512,000000,22.04,22.22,21.72,21.88,337452,0
+FIVN.US,D,20170515,000000,21.99,22.06,21.69,21.8,325853,0
+FIVN.US,D,20170516,000000,21.9,22.07,21.67,21.84,391789,0
+FIVN.US,D,20170517,000000,21.64,21.68,20.85,20.86,332632,0
+FIVN.US,D,20170518,000000,20.76,21.47,20.47,21.24,219402,0
+FIVN.US,D,20170519,000000,21.23,21.8,21.2028,21.58,344330,0
+FIVN.US,D,20170522,000000,21.6,21.85,21.37,21.85,273645,0
+FIVN.US,D,20170523,000000,21.86,21.99,21.2636,21.38,289119,0
+FIVN.US,D,20170524,000000,21.41,21.58,21.13,21.55,300226,0
+FIVN.US,D,20170525,000000,21.68,21.91,21.6,21.84,292005,0
+FIVN.US,D,20170526,000000,21.76,21.86,21.03,21.78,191846,0
+FIVN.US,D,20170530,000000,21.64,22.3911,21.64,22.23,318123,0
+FIVN.US,D,20170531,000000,22.24,22.6,22.15,22.47,462220,0
+FIVN.US,D,20170601,000000,22.6,23.63,22.55,23.52,790026,0
+FIVN.US,D,20170602,000000,23.66,24.69,23.6,24.31,759723,0
+FIVN.US,D,20170605,000000,24.48,24.8,23.75,24.31,654587,0
+FIVN.US,D,20170606,000000,24.3,24.5,24.03,24.23,679338,0
+FIVN.US,D,20170607,000000,24.25,24.3,23.75,24.14,451591,0
+FIVN.US,D,20170608,000000,24.25,24.37,23.85,24.35,648968,0
+FIVN.US,D,20170609,000000,24.5,24.75,21.12,21.57,1428012,0
+FIVN.US,D,20170612,000000,21.67,21.7247,19.86,21.09,1134978,0
+FIVN.US,D,20170613,000000,21.34,22.12,20.76,21.1,651350,0
+FIVN.US,D,20170614,000000,21.1,21.88,20.97,21.76,709178,0
+FIVN.US,D,20170615,000000,21.65,22.21,21.37,22.13,441049,0
+FIVN.US,D,20170616,000000,22.06,23.12,22.06,23.1,1415402,0
+FIVN.US,D,20170619,000000,23.36,23.45,22.745,23.07,618567,0
+FIVN.US,D,20170620,000000,23,23.14,22.305,22.41,293692,0
+FIVN.US,D,20170621,000000,22.45,22.87,22.27,22.29,327482,0
+FIVN.US,D,20170622,000000,22.31,22.96,22.04,22.73,478255,0
+FIVN.US,D,20170623,000000,22.69,23.15,22.43,23.09,2718088,0
+FIVN.US,D,20170626,000000,23.13,23.4555,22.59,22.61,701377,0
+FIVN.US,D,20170627,000000,22.49,22.52,21.87,21.97,270845,0
+FIVN.US,D,20170628,000000,22.02,22.44,21.7,22.33,325760,0
+FIVN.US,D,20170629,000000,22.16,22.27,21.05,21.14,564520,0
+FIVN.US,D,20170630,000000,21.13,21.69,21.1,21.52,436309,0
+FIVN.US,D,20170703,000000,21.65,21.82,21.06,21.22,237523,0
+FIVN.US,D,20170705,000000,21.32,21.77,21.02,21.57,335942,0
+FIVN.US,D,20170706,000000,21.33,21.48,21.061,21.22,223931,0
+FIVN.US,D,20170707,000000,21.25,21.9,21.25,21.65,308922,0
+FIVN.US,D,20170710,000000,21.63,21.96,21.47,21.68,395789,0
+FIVN.US,D,20170711,000000,21.63,21.99,21.405,21.61,306493,0
+FIVN.US,D,20170712,000000,21.96,22.92,21.8601,22.51,516134,0
+FIVN.US,D,20170713,000000,22.52,22.52,21.39,21.84,344006,0
+FIVN.US,D,20170714,000000,21.92,22.19,21.49,21.82,290622,0
+FIVN.US,D,20170717,000000,21.89,22.12,21.74,21.97,320774,0
+FIVN.US,D,20170718,000000,21.97,22.21,21.75,22.05,292503,0
+FIVN.US,D,20170719,000000,22.18,22.66,21.98,22.51,430254,0
+FIVN.US,D,20170720,000000,22.55,22.55,21.96,22.43,230607,0
+FIVN.US,D,20170721,000000,22.65,22.65,22.23,22.46,316814,0
+FIVN.US,D,20170724,000000,22.47,22.54,22.05,22.45,276166,0
+FIVN.US,D,20170725,000000,22.33,22.51,22.0979,22.34,308302,0
+FIVN.US,D,20170726,000000,22.46,22.78,22.31,22.64,215069,0
+FIVN.US,D,20170727,000000,22.76,23.47,21.55,22.05,635452,0
+FIVN.US,D,20170728,000000,22,22.62,21.58,22.23,385335,0
+FIVN.US,D,20170731,000000,22.24,22.29,21.96,22.06,318344,0
+FIVN.US,D,20170801,000000,22.25,22.69,21.9,22.2,482523,0
+FIVN.US,D,20170802,000000,22.29,22.395,21.37,21.39,428882,0
+FIVN.US,D,20170803,000000,21.23,21.51,20.56,21.38,835114,0
+FIVN.US,D,20170804,000000,21.9499,22.25,20.71,21.12,889630,0
+FIVN.US,D,20170807,000000,21.25,21.28,20.74,21.16,639373,0
+FIVN.US,D,20170808,000000,21.16,21.27,20.69,20.97,513364,0
+FIVN.US,D,20170809,000000,20.72,21.93,20.58,21.89,659177,0
+FIVN.US,D,20170810,000000,21.7,21.76,20.28,20.5,548267,0
+FIVN.US,D,20170811,000000,20.51,21.03,20.51,20.84,432986,0
+FIVN.US,D,20170814,000000,21.06,21.41,20.94,21.15,270779,0
+FIVN.US,D,20170815,000000,21.18,21.81,20.87,20.97,458720,0
+FIVN.US,D,20170816,000000,20.96,21,20.58,20.6,228601,0
+FIVN.US,D,20170817,000000,20.52,20.76,19.91,19.93,285215,0
+FIVN.US,D,20170818,000000,19.86,20.52,19.53,20.42,538049,0
+FIVN.US,D,20170821,000000,20.47,20.55,20.27,20.38,346998,0
+FIVN.US,D,20170822,000000,20.5,21.54,20.45,21.21,624209,0
+FIVN.US,D,20170823,000000,20.96,21.84,20.96,21.78,793874,0
+FIVN.US,D,20170824,000000,21.78,22.19,20.99,21,418825,0
+FIVN.US,D,20170825,000000,21.16,21.18,20.67,20.76,447445,0
+FIVN.US,D,20170828,000000,20.86,20.92,20.42,20.75,752231,0
+FIVN.US,D,20170829,000000,20.64,21.17,20.59,20.98,378484,0
+FIVN.US,D,20170830,000000,21.06,21.69,21.05,21.6,296591,0
+FIVN.US,D,20170831,000000,21.6,21.74,21.35,21.5,394194,0
+FIVN.US,D,20170901,000000,21.5,21.52,20.81,21.14,471928,0
+FIVN.US,D,20170905,000000,21.11,21.53,20.91,21.45,382030,0
+FIVN.US,D,20170906,000000,21.5,21.56,20.87,21.24,341099,0
+FIVN.US,D,20170907,000000,21.2,21.75,21.04,21.7,676819,0
+FIVN.US,D,20170908,000000,21.69,22.01,21.47,21.53,597703,0
+FIVN.US,D,20170911,000000,21.78,22,21.6,21.91,325903,0
+FIVN.US,D,20170912,000000,22,22.12,21.52,21.7,290287,0
+FIVN.US,D,20170913,000000,21.72,22.03,21.58,21.81,478506,0
+FIVN.US,D,20170914,000000,21.66,22.61,21.6,22.54,558982,0
+FIVN.US,D,20170915,000000,22.5,22.5,21.87,22.14,1021231,0
+FIVN.US,D,20170918,000000,22.25,22.3,21.8,21.86,350011,0
+FIVN.US,D,20170919,000000,22.03,22.4,21.69,22.17,393319,0
+FIVN.US,D,20170920,000000,22.12,22.36,21.88,22.03,1021328,0
+FIVN.US,D,20170921,000000,22.07,22.55,21.75,22.01,645358,0
+FIVN.US,D,20170922,000000,21.91,22.42,21.91,22.41,328998,0
+FIVN.US,D,20170925,000000,22.26,22.26,21.77,22.01,555332,0
+FIVN.US,D,20170926,000000,22.13,22.16,21.2,21.49,560461,0
+FIVN.US,D,20170927,000000,21.57,23.1,21.57,23.05,492020,0
+FIVN.US,D,20170928,000000,22.95,23.52,22.78,23.4,371861,0
+FIVN.US,D,20170929,000000,23.49,23.93,23.33,23.9,511780,0
+FIVN.US,D,20171002,000000,24,24.78,23.9762,24.72,464982,0
+FIVN.US,D,20171003,000000,24.7,25.16,24.535,25.11,598036,0
+FIVN.US,D,20171004,000000,25.13,25.32,24.77,25.28,375848,0
+FIVN.US,D,20171005,000000,25.43,25.671,25.01,25.27,471370,0
+FIVN.US,D,20171006,000000,25.04,25.72,24.95,25.54,355737,0
+FIVN.US,D,20171009,000000,25.54,25.995,25.45,25.54,286340,0
+FIVN.US,D,20171010,000000,25.72,25.74,25.35,25.43,328873,0
+FIVN.US,D,20171011,000000,25.51,25.61,25.28,25.3,299211,0
+FIVN.US,D,20171012,000000,25.33,25.5,25.1,25.12,246739,0
+FIVN.US,D,20171013,000000,25.3,25.45,24.98,25.05,215084,0
+FIVN.US,D,20171016,000000,25.19,25.2,24.45,24.54,397357,0
+FIVN.US,D,20171017,000000,24.42,24.7,23.92,24.44,223580,0
+FIVN.US,D,20171018,000000,24.36,24.93,24.29,24.85,255908,0
+FIVN.US,D,20171019,000000,24.66,25.02,24.35,24.9,321805,0
+FIVN.US,D,20171020,000000,25.16,25.25,24.75,24.78,148408,0
+FIVN.US,D,20171023,000000,24.76,25.125,24.41,24.59,275784,0
+FIVN.US,D,20171024,000000,24.81,24.81,24.34,24.53,155197,0
+FIVN.US,D,20171025,000000,24.46,24.79,23.96,24.26,205054,0
+FIVN.US,D,20171026,000000,24.47,24.5,24.06,24.39,221734,0
+FIVN.US,D,20171027,000000,24.74,24.9,24.39,24.86,304599,0
+FIVN.US,D,20171030,000000,24.8,24.91,24.59,24.76,204706,0
+FIVN.US,D,20171031,000000,24.75,25.55,24.58,25.23,312704,0
+FIVN.US,D,20171101,000000,25.49,25.51,24.52,24.89,175496,0
+FIVN.US,D,20171102,000000,24.88,25.38,24.69,25.12,151753,0
+FIVN.US,D,20171103,000000,25.21,25.335,24.69,25.22,398771,0
+FIVN.US,D,20171106,000000,25.31,25.6,25.13,25.57,177986,0
+FIVN.US,D,20171107,000000,25.41,25.61,25.12,25.54,229007,0
+FIVN.US,D,20171108,000000,25.56,25.61,25.13,25.47,380931,0
+FIVN.US,D,20171109,000000,26.5,27.81,25.01,25.82,1104252,0
+FIVN.US,D,20171110,000000,25.81,26.18,25.31,25.32,214419,0
+FIVN.US,D,20171113,000000,25.26,25.48,25.03,25.37,380613,0
+FIVN.US,D,20171114,000000,25.24,25.37,24.91,25.3,316562,0
+FIVN.US,D,20171115,000000,25.26,25.37,24.84,25.04,316138,0
+FIVN.US,D,20171116,000000,25.07,25.4532,24.77,24.89,431087,0
+FIVN.US,D,20171117,000000,24.81,25.04,24.6334,24.8,388547,0
+FIVN.US,D,20171120,000000,24.7,25.08,24.14,24.99,421787,0
+FIVN.US,D,20171121,000000,25.11,25.21,24.6,24.67,294035,0
+FIVN.US,D,20171122,000000,24.77,24.77,24.33,24.46,317631,0
+FIVN.US,D,20171124,000000,24.48,24.97,24.47,24.81,149803,0
+FIVN.US,D,20171127,000000,24.75,24.75,24.18,24.5,648181,0
+FIVN.US,D,20171128,000000,24.52,25.2,24.4009,25.16,385024,0
+FIVN.US,D,20171129,000000,25.14,25.175,23.5,24.34,474565,0
+FIVN.US,D,20171130,000000,24.51,24.89,24.14,24.52,656642,0
+FIVN.US,D,20171201,000000,24.48,24.68,23.54,24.15,407488,0
+FIVN.US,D,20171204,000000,24.35,24.36,22.83,23.08,818260,0
+FIVN.US,D,20171205,000000,22.92,23.18,22.78,22.96,648153,0
+FIVN.US,D,20171206,000000,22.85,23.21,22.7,22.73,374771,0
+FIVN.US,D,20171207,000000,22.79,23.61,22.51,23.55,262916,0
+FIVN.US,D,20171208,000000,23.66,23.83,23.19,23.46,166247,0
+FIVN.US,D,20171211,000000,23.45,23.65,23.36,23.4,267869,0
+FIVN.US,D,20171212,000000,23.39,23.61,23.16,23.26,273023,0
+FIVN.US,D,20171213,000000,23.25,23.64,23.22,23.32,224941,0
+FIVN.US,D,20171214,000000,23.25,23.65,23.1745,23.27,229842,0
+FIVN.US,D,20171215,000000,23.36,24.44,23.07,24.31,776373,0
+FIVN.US,D,20171218,000000,24.55,24.77,24.24,24.6,292774,0
+FIVN.US,D,20171219,000000,24.56,24.8,24.31,24.45,245184,0
+FIVN.US,D,20171220,000000,24.65,24.68,24.23,24.47,233698,0
+FIVN.US,D,20171221,000000,24.53,24.61,24.25,24.56,248861,0
+FIVN.US,D,20171222,000000,24.46,24.57,24.31,24.55,175778,0
+FIVN.US,D,20171226,000000,24.56,24.72,24.14,24.68,359774,0
+FIVN.US,D,20171227,000000,24.72,25,24.39,24.65,435563,0
+FIVN.US,D,20171228,000000,24.61,25.09,24.59,25.08,196510,0
+FIVN.US,D,20171229,000000,25.08,25.14,24.725,24.88,368126,0
+FIVN.US,D,20180102,000000,24.95,25.01,23.73,23.95,591050,0
+FIVN.US,D,20180103,000000,24.06,24.3,23.99,24.08,418363,0
+FIVN.US,D,20180104,000000,24.16,24.43,24.02,24.1,400063,0
+FIVN.US,D,20180105,000000,24.19,24.26,23.865,24.1,375345,0
+FIVN.US,D,20180108,000000,23.54,23.54,22.545,22.88,763907,0
+FIVN.US,D,20180109,000000,22.91,23.34,22.9,23.11,357296,0
+FIVN.US,D,20180110,000000,23,23.095,22.67,23,231155,0
+FIVN.US,D,20180111,000000,23.11,23.3,22.99,23.18,161241,0
+FIVN.US,D,20180112,000000,23.21,24.03,23.145,24,381043,0
+FIVN.US,D,20180116,000000,24.19,24.19,23.3,23.33,380806,0
+FIVN.US,D,20180117,000000,23.42,23.44,23.1,23.22,208274,0
+FIVN.US,D,20180118,000000,23.19,24,23.19,23.81,536354,0
+FIVN.US,D,20180119,000000,23.79,24.39,23.5484,24.36,392716,0
+FIVN.US,D,20180122,000000,24.36,24.59,23.931,24.58,312613,0
+FIVN.US,D,20180123,000000,24.59,25.64,24.385,25.63,447967,0
+FIVN.US,D,20180124,000000,25.71,26.16,25.56,25.74,499378,0
+FIVN.US,D,20180125,000000,25.93,26.29,25.68,25.75,207330,0
+FIVN.US,D,20180126,000000,25.94,26.54,25.805,26.54,290002,0
+FIVN.US,D,20180129,000000,26.46,26.54,25.63,25.72,367738,0
+FIVN.US,D,20180130,000000,25.37,25.7982,25.17,25.62,467926,0
+FIVN.US,D,20180131,000000,25.81,26.05,25.7,26.01,354897,0
+FIVN.US,D,20180201,000000,26.13,26.15,25.75,25.9,224087,0
+FIVN.US,D,20180202,000000,25.63,25.74,25.19,25.21,161306,0
+FIVN.US,D,20180205,000000,24.93,25.55,24.12,24.14,251487,0
+FIVN.US,D,20180206,000000,23.67,24.66,23.28,24.59,269572,0
+FIVN.US,D,20180207,000000,24.41,24.86,23.98,24.61,187454,0
+FIVN.US,D,20180208,000000,24.66,24.68,24.19,24.42,370831,0
+FIVN.US,D,20180209,000000,24.67,25.04,24.11,24.84,360366,0
+FIVN.US,D,20180212,000000,24.93,25.14,24.5,24.95,227356,0
+FIVN.US,D,20180213,000000,24.71,25.62,24.4853,25.5,288677,0
+FIVN.US,D,20180214,000000,25.42,26.25,25.42,26.095,268749,0
+FIVN.US,D,20180215,000000,26.39,27.23,25.93,27.09,420472,0
+FIVN.US,D,20180216,000000,27.05,27.46,26.64,26.79,267768,0
+FIVN.US,D,20180220,000000,26.84,27.02,26.84,26.84,376566,0
+FIVN.US,D,20180221,000000,27.01,27.65,26.64,26.97,583067,0
+FIVN.US,D,20180222,000000,29.72,32,29.08,30.41,1096806,0
+FIVN.US,D,20180223,000000,30.89,31.9971,29.12,29.7,575804,0
+FIVN.US,D,20180226,000000,29.59,30.025,28.95,29.89,657387,0
+FIVN.US,D,20180227,000000,29.92,30,29.28,29.69,408826,0
+FIVN.US,D,20180228,000000,29.65,30.615,29.65,30.36,614039,0
+FIVN.US,D,20180301,000000,30.07,30.49,29.33,30.34,488237,0
+FIVN.US,D,20180302,000000,30.15,31.45,30,31.38,534750,0
+FIVN.US,D,20180305,000000,31.36,31.36,30.35,30.63,628329,0
+FIVN.US,D,20180306,000000,30.73,31.29,30.25,31.24,747873,0
+FIVN.US,D,20180307,000000,31,31.7,30.5835,31.41,658391,0
+FIVN.US,D,20180308,000000,31.38,32.24,31.38,32.07,359297,0
+FIVN.US,D,20180309,000000,32.2,32.47,31.24,31.36,621554,0
+FIVN.US,D,20180312,000000,31.28,32.16,30.94,31.45,606450,0
+FIVN.US,D,20180313,000000,30.56,30.74,30.01,30.7,947235,0
+FIVN.US,D,20180314,000000,30.92,31.27,30.63,30.7,365857,0
+FIVN.US,D,20180315,000000,30.62,31.1,30.53,30.95,199496,0
+FIVN.US,D,20180316,000000,30.93,31.535,30.88,31.3,374054,0
+FIVN.US,D,20180319,000000,31.24,31.45,30.51,31.15,416768,0
+FIVN.US,D,20180320,000000,31.14,31.8,31.1,31.65,301948,0
+FIVN.US,D,20180321,000000,31.5,31.919,31.24,31.47,180190,0
+FIVN.US,D,20180322,000000,31.02,31.66,31,31.1,205423,0
+FIVN.US,D,20180323,000000,31.15,31.55,30.35,30.35,306757,0
+FIVN.US,D,20180326,000000,30.87,31.68,30.42,31.57,294552,0
+FIVN.US,D,20180327,000000,31.68,31.68,30.15,30.29,373324,0
+FIVN.US,D,20180328,000000,30.27,30.35,29.18,29.24,560282,0
+FIVN.US,D,20180329,000000,29.35,30.23,29.155,29.79,368244,0
+FIVN.US,D,20180402,000000,29.75,29.83,28.62,28.81,313953,0
+FIVN.US,D,20180403,000000,28.98,29.105,28.41,28.61,296188,0
+FIVN.US,D,20180404,000000,28.15,28.94,27.93,28.81,294675,0
+FIVN.US,D,20180405,000000,29.01,29.05,28.16,28.26,329527,0
+FIVN.US,D,20180406,000000,28.15,28.61,27.48,27.68,251230,0
+FIVN.US,D,20180409,000000,27.92,28.32,27.65,27.68,271500,0
+FIVN.US,D,20180410,000000,28.07,28.3,27.54,28.02,255075,0
+FIVN.US,D,20180411,000000,28.25,28.59,27.93,28.25,152350,0
+FIVN.US,D,20180412,000000,28.36,28.76,28.11,28.54,146107,0
+FIVN.US,D,20180413,000000,28.62,28.62,27.845,28.08,244562,0
+FIVN.US,D,20180416,000000,28.29,28.66,28.0601,28.43,161662,0
+FIVN.US,D,20180417,000000,28.57,29.38,28.55,29.28,149703,0
+FIVN.US,D,20180418,000000,29.34,29.34,28.76,29,185024,0
+FIVN.US,D,20180419,000000,28.91,29.19,28.67,28.78,165019,0
+FIVN.US,D,20180420,000000,28.58,28.89,28.35,28.41,233784,0
+FIVN.US,D,20180423,000000,28.47,28.73,27.99,28.2,166204,0
+FIVN.US,D,20180424,000000,28.22,28.58,27.43,27.69,222449,0
+FIVN.US,D,20180425,000000,27.68,27.68,26.92,27.21,185991,0
+FIVN.US,D,20180426,000000,27.4,28.22,27.2785,28.12,261754,0
+FIVN.US,D,20180427,000000,28.28,28.28,27.6,27.97,184790,0
+FIVN.US,D,20180430,000000,28.05,29.45,28.05,29.37,514194,0
+FIVN.US,D,20180501,000000,29.4,30.07,28.85,30.06,534153,0
+FIVN.US,D,20180502,000000,31.44,34.23,30.84,32.44,1681179,0
+FIVN.US,D,20180503,000000,31.74,31.78,30.1,31.4,1245424,0
+FIVN.US,D,20180504,000000,31.3,31.86,31.07,31.59,2515550,0
+FIVN.US,D,20180507,000000,31.69,32.48,31.24,32.1,616215,0
+FIVN.US,D,20180508,000000,32.19,32.25,31.37,31.68,378737,0
+FIVN.US,D,20180509,000000,31.86,32,31.33,31.46,463992,0
+FIVN.US,D,20180510,000000,31.53,31.89,31.0811,31.45,387990,0
+FIVN.US,D,20180511,000000,31.45,31.53,30.85,30.97,258392,0
+FIVN.US,D,20180514,000000,31.06,31.28,29.9,30.31,452367,0
+FIVN.US,D,20180515,000000,30.21,30.21,29.71,29.8,413899,0
+FIVN.US,D,20180516,000000,29.87,30.54,29.71,30.5,519534,0
+FIVN.US,D,20180517,000000,30.34,31.29,30.29,31.15,570215,0
+FIVN.US,D,20180518,000000,31.37,32.19,31.06,31.81,642826,0
+FIVN.US,D,20180521,000000,31.94,32.95,31.94,32.81,720034,0
+FIVN.US,D,20180522,000000,32.8,34.99,32.24,32.28,1185875,0
+FIVN.US,D,20180523,000000,32.03,32.97,32.01,32.66,344482,0
+FIVN.US,D,20180524,000000,32.71,33.42,32.48,33.06,755191,0
+FIVN.US,D,20180525,000000,32.98,33.36,32.9,33.04,250942,0
+FIVN.US,D,20180529,000000,33.39,33.9,33.195,33.85,376236,0
+FIVN.US,D,20180530,000000,33.94,34.77,33.94,34.1,699743,0
+FIVN.US,D,20180531,000000,34.18,34.9,33.69,34.89,798517,0
+FIVN.US,D,20180601,000000,34.91,35.68,34.6,35.6,565049,0
+FIVN.US,D,20180604,000000,36.17,38,35.475,37.11,1695340,0
+FIVN.US,D,20180605,000000,37.08,38.22,36.955,37.43,967993,0
+FIVN.US,D,20180606,000000,37.26,38.25,37.11,38.17,1042146,0
+FIVN.US,D,20180607,000000,38,38.09,36.65,37.43,1225638,0
+FIVN.US,D,20180608,000000,37.38,37.78,36.79,36.8,902059,0
+FIVN.US,D,20180611,000000,37.22,38.24,36.94,38.17,628423,0
+FIVN.US,D,20180612,000000,38.28,39.015,37.85,38.01,926387,0
+FIVN.US,D,20180613,000000,38.24,38.83,37.585,38.34,1768164,0
+FIVN.US,D,20180614,000000,38.15,38.75,37.81,38.37,1221435,0
+FIVN.US,D,20180615,000000,38.22,38.32,37.545,38.03,1039045,0
+FIVN.US,D,20180618,000000,37.88,39.1,37.63,39.01,1102182,0
+FIVN.US,D,20180619,000000,38.67,39.4,37.87,38.1,1161866,0
+FIVN.US,D,20180620,000000,38.15,39.55,37.89,38.77,814491,0
+FIVN.US,D,20180621,000000,38.77,38.94,37.54,37.71,785710,0
+FIVN.US,D,20180622,000000,37.9,37.9,35.54,35.75,1736600,0
+FIVN.US,D,20180625,000000,35.5,35.73,34,34.13,1247566,0
+FIVN.US,D,20180626,000000,34.32,34.81,34.01,34.22,553548,0
+FIVN.US,D,20180627,000000,34.13,34.51,32.94,33.27,724792,0
+FIVN.US,D,20180628,000000,33.17,34.47,33.17,34.29,680502,0
+FIVN.US,D,20180629,000000,34.37,35.25,34.2,34.57,1002420,0
+FIVN.US,D,20180702,000000,34.18,35.35,33.805,35.32,523932,0
+FIVN.US,D,20180703,000000,35.6,36.06,34.72,35.23,202409,0
+FIVN.US,D,20180705,000000,35.4,35.42,34.91,35.22,361568,0
+FIVN.US,D,20180706,000000,35.15,35.96,34.95,35.72,300661,0
+FIVN.US,D,20180709,000000,36,36.23,35.12,35.55,258604,0
+FIVN.US,D,20180710,000000,35.53,35.91,34.9208,35.06,231662,0
+FIVN.US,D,20180711,000000,34.7,35.35,34,34.81,310342,0
+FIVN.US,D,20180712,000000,34.89,35.38,34.6,35.22,316992,0
+FIVN.US,D,20180713,000000,35.1,35.25,34.5741,35.09,356866,0
+FIVN.US,D,20180716,000000,35.14,35.55,34.42,34.56,541324,0
+FIVN.US,D,20180717,000000,34.45,35.77,34.32,35.4,458179,0
+FIVN.US,D,20180718,000000,35.3,35.63,34.88,35.14,518465,0
+FIVN.US,D,20180719,000000,35.13,35.41,34.89,35.06,435954,0
+FIVN.US,D,20180720,000000,35.1,35.53,34.86,35.18,423101,0
+FIVN.US,D,20180723,000000,35.39,36.44,35.09,36.34,656741,0
+FIVN.US,D,20180724,000000,36.49,36.59,34.12,34.27,565196,0
+FIVN.US,D,20180725,000000,34.39,36.2,34.32,35.71,610328,0
+FIVN.US,D,20180726,000000,35.98,36.31,35.13,36.11,385404,0
+FIVN.US,D,20180727,000000,36.62,37.1,34.1,34.25,503736,0
+FIVN.US,D,20180730,000000,34.25,35,31.85,32.18,1065631,0
+FIVN.US,D,20180731,000000,32.21,32.7,31.64,31.9,551300,0
+FIVN.US,D,20180801,000000,32.01,33.105,32.01,32.89,676210,0
+FIVN.US,D,20180802,000000,32.75,33.465,32.75,33.43,407076,0
+FIVN.US,D,20180803,000000,33.43,33.78,33.02,33.62,839858,0
+FIVN.US,D,20180806,000000,33.62,35.17,33.62,35.04,965926,0
+FIVN.US,D,20180807,000000,39.57,44.07,39.01,43.51,4320249,0
+FIVN.US,D,20180808,000000,43.57,43.91,42.37,42.93,1157458,0
+FIVN.US,D,20180809,000000,43.06,44.45,42.87,43.03,1160579,0
+FIVN.US,D,20180810,000000,42.5,43.93,42.1,42.52,809344,0
+FIVN.US,D,20180813,000000,42.65,43.16,41.85,42.37,721527,0
+FIVN.US,D,20180814,000000,42.58,43.85,42.06,43.45,424975,0
+FIVN.US,D,20180815,000000,43.09,43.93,42.7,43.48,810546,0
+FIVN.US,D,20180816,000000,44,44.68,43.47,44.29,622203,0
+FIVN.US,D,20180817,000000,44.14,44.3,43.26,43.77,340847,0
+FIVN.US,D,20180820,000000,43.94,44.93,43.58,44.42,616773,0
+FIVN.US,D,20180821,000000,44.5,45.11,44.29,44.85,471006,0
+FIVN.US,D,20180822,000000,44.81,45.3735,44.521,45.01,773378,0
+FIVN.US,D,20180823,000000,45.36,46.745,44.99,46.29,646792,0
+FIVN.US,D,20180824,000000,46.4,47.5,46.4,47.46,636352,0
+FIVN.US,D,20180827,000000,47.64,47.86,46.45,47.44,452859,0
+FIVN.US,D,20180828,000000,47.86,48.16,47.15,47.84,390611,0
+FIVN.US,D,20180829,000000,47.74,48.39,47.74,48.19,751139,0
+FIVN.US,D,20180830,000000,48.18,48.99,47.77,47.82,810477,0
+FIVN.US,D,20180831,000000,47.88,48.395,47.47,48.05,502889,0
+FIVN.US,D,20180904,000000,48,48.6,47.18,48.47,981905,0
+FIVN.US,D,20180905,000000,48.23,48.37,45.75,47.2,885982,0
+FIVN.US,D,20180906,000000,47,48.22,46.63,48.22,488416,0
+FIVN.US,D,20180907,000000,48.05,49.5,47.64,47.7,611317,0
+FIVN.US,D,20180910,000000,48.27,48.75,47.55,48.2,432879,0
+FIVN.US,D,20180911,000000,47.95,48.73,47.3114,47.92,619427,0
+FIVN.US,D,20180912,000000,47.75,48.05,46.8,47.86,542154,0
+FIVN.US,D,20180913,000000,48.08,48.8,46.46,46.74,674920,0
+FIVN.US,D,20180914,000000,46.71,47.86,46.68,47.18,455160,0
+FIVN.US,D,20180917,000000,46.74,47.18,45.12,45.54,834497,0
+FIVN.US,D,20180918,000000,45.7,46.735,45.7,46.28,547931,0
+FIVN.US,D,20180919,000000,46.28,46.47,44.1621,44.36,770429,0
+FIVN.US,D,20180920,000000,44.71,44.91,43.515,44.52,1005661,0
+FIVN.US,D,20180921,000000,44.65,45.045,43.12,43.2,1115285,0
+FIVN.US,D,20180924,000000,43,44.17,42.4,43.53,791971,0
+FIVN.US,D,20180925,000000,43.65,45.34,43.58,44.65,880792,0
+FIVN.US,D,20180926,000000,44.64,44.95,43.92,44.02,455985,0
+FIVN.US,D,20180927,000000,44.05,44.7,42.95,43.58,523690,0
+FIVN.US,D,20180928,000000,43.46,44.5,43.41,43.69,395234,0
+FIVN.US,D,20181001,000000,43.89,44.3312,42.175,42.25,493681,0
+FIVN.US,D,20181002,000000,42.11,42.24,40.84,41.25,650850,0
+FIVN.US,D,20181003,000000,41.39,42.2,40.9357,41.74,318117,0
+FIVN.US,D,20181004,000000,41.53,41.99,40.29,40.53,629436,0
+FIVN.US,D,20181005,000000,40.53,41.44,39.9159,40.82,423726,0
+FIVN.US,D,20181008,000000,40.61,40.9,39.03,39.94,659041,0
+FIVN.US,D,20181009,000000,39.83,40.605,38.35,39.22,1189528,0
+FIVN.US,D,20181010,000000,39,39.8325,37.26,37.47,759712,0
+FIVN.US,D,20181011,000000,37.19,38.59,36.88,36.97,638835,0
+FIVN.US,D,20181012,000000,37.84,38.44,37.14,38.31,662736,0
+FIVN.US,D,20181015,000000,38.31,39.07,37.62,38.42,594019,0
+FIVN.US,D,20181016,000000,39.16,39.75,38.52,39.67,515486,0
+FIVN.US,D,20181017,000000,39.53,40.09,39.37,39.91,603485,0
+FIVN.US,D,20181018,000000,39.69,40.29,38.62,38.88,473529,0
+FIVN.US,D,20181019,000000,38.89,39.5,37.04,37.14,633813,0
+FIVN.US,D,20181022,000000,37.19,38.855,37.01,38.31,367051,0
+FIVN.US,D,20181023,000000,37.56,38.03,36.84,37.58,704978,0
+FIVN.US,D,20181024,000000,37.6,38.095,35.4,35.49,550789,0
+FIVN.US,D,20181025,000000,35.9,37.02,35.8,36.32,675699,0
+FIVN.US,D,20181026,000000,35.65,36.63,34.6584,36.27,443509,0
+FIVN.US,D,20181029,000000,36.96,37.67,35.53,36.18,615620,0
+FIVN.US,D,20181030,000000,36.19,37.22,35.66,37.05,612631,0
+FIVN.US,D,20181031,000000,37.64,40.32,37.5,39.36,1185060,0
+FIVN.US,D,20181101,000000,39.43,39.43,37.91,39.15,512950,0
+FIVN.US,D,20181102,000000,39.48,39.77,38.6,39.35,590148,0
+FIVN.US,D,20181105,000000,39.46,39.46,37.26,37.88,731222,0
+FIVN.US,D,20181106,000000,37.69,38.44,37.345,38.37,822310,0
+FIVN.US,D,20181107,000000,43.79,45.5773,42.39,43.76,2481523,0
+FIVN.US,D,20181108,000000,43.68,45.32,43,43.92,730773,0
+FIVN.US,D,20181109,000000,43.3,43.68,42.02,42.51,874870,0
+FIVN.US,D,20181112,000000,42.5,43.19,41.01,42,823890,0
+FIVN.US,D,20181113,000000,42.26,42.91,41.21,41.49,405227,0
+FIVN.US,D,20181114,000000,41.98,42.39,41.01,41.41,478501,0
+FIVN.US,D,20181115,000000,41.32,43.11,40.95,42.77,481125,0
+FIVN.US,D,20181116,000000,42.34,43.45,41.78,42.97,404344,0
+FIVN.US,D,20181119,000000,42.9,42.98,38.38,38.42,689056,0
+FIVN.US,D,20181120,000000,37.33,38,35.37,36.26,978556,0
+FIVN.US,D,20181121,000000,36.77,37.515,36.275,37.34,378516,0
+FIVN.US,D,20181123,000000,36.99,38.13,36.4601,37.91,170098,0
+FIVN.US,D,20181126,000000,38.13,39.93,37.79,39.67,398104,0
+FIVN.US,D,20181127,000000,39.35,40.44,38.79,40.05,380216,0
+FIVN.US,D,20181128,000000,40.44,41.45,39.4,41.28,700658,0
+FIVN.US,D,20181129,000000,41.17,41.46,40.41,40.86,271739,0
+FIVN.US,D,20181130,000000,41,43.08,40.5,42.88,740665,0
+FIVN.US,D,20181203,000000,43.58,44,41.62,42.7,444181,0
+FIVN.US,D,20181204,000000,42.31,42.68,40.08,40.38,463382,0
+FIVN.US,D,20181206,000000,39.38,41.415,39.17,41.32,390498,0
+FIVN.US,D,20181207,000000,41.04,41.62,39.435,40.22,607974,0
+FIVN.US,D,20181210,000000,40.5,41.76,39.69,41.06,716782,0
+FIVN.US,D,20181211,000000,41.76,42.16,41.07,41.75,372947,0
+FIVN.US,D,20181212,000000,42.07,44.67,42.03,44.04,712567,0
+FIVN.US,D,20181213,000000,42.25,44.29,41.9247,43.98,555164,0
+FIVN.US,D,20181214,000000,43.27,43.58,41.72,42.05,369435,0
+FIVN.US,D,20181217,000000,42.01,42.63,40.435,40.74,940068,0
+FIVN.US,D,20181218,000000,41.39,42.93,41.1525,42.34,887008,0
+FIVN.US,D,20181219,000000,42.37,44.08,42.35,42.88,518587,0
+FIVN.US,D,20181220,000000,42.74,43.04,39.28,40.65,981458,0
+FIVN.US,D,20181221,000000,40.84,40.84,38.8135,39.32,906841,0
+FIVN.US,D,20181224,000000,38.86,40.41,38.61,39.26,424013,0
+FIVN.US,D,20181226,000000,39.64,42.62,39.64,42.52,574653,0
+FIVN.US,D,20181227,000000,41.55,43.02,40.99,43.01,463398,0
+FIVN.US,D,20181228,000000,43.78,44.2,42.31,43.21,405983,0
+FIVN.US,D,20181231,000000,44.79,44.79,43.31,43.72,439507,0
+FIVN.US,D,20190102,000000,42.87,43.29,41.95,42.59,924262,0
+FIVN.US,D,20190103,000000,42.13,42.825,40.82,40.98,492026,0
+FIVN.US,D,20190104,000000,41.96,43.1,41.24,42.52,562699,0
+FIVN.US,D,20190107,000000,44.99,47.6399,44.46,45.89,1516085,0
+FIVN.US,D,20190108,000000,46.71,47,44.845,46.94,1092576,0
+FIVN.US,D,20190109,000000,47.03,48.12,45.9,46.49,1002675,0
+FIVN.US,D,20190110,000000,45.98,47.28,45.71,47.02,495688,0
+FIVN.US,D,20190111,000000,46.8,47.15,45.5,46.38,589092,0
+FIVN.US,D,20190114,000000,46.11,46.11,44.44,44.47,849034,0
+FIVN.US,D,20190115,000000,44.52,45.75,43.73,45.63,505822,0
+FIVN.US,D,20190116,000000,45.65,47.59,45.19,45.82,872121,0
+FIVN.US,D,20190117,000000,45.81,47.325,45.41,47.29,679928,0
+FIVN.US,D,20190118,000000,47.34,48.57,46.32,46.87,651946,0
+FIVN.US,D,20190122,000000,46.46,47.07,45.6,46.59,586628,0
+FIVN.US,D,20190123,000000,46.84,47.08,45.07,46.56,849976,0
+FIVN.US,D,20190124,000000,46.57,47.15,45.98,46.31,284507,0
+FIVN.US,D,20190125,000000,46.7,48.84,46.46,48.45,750445,0
+FIVN.US,D,20190128,000000,47.75,49.12,47.02,48.13,546899,0
+FIVN.US,D,20190129,000000,48.06,48.06,47.22,47.52,427482,0
+FIVN.US,D,20190130,000000,48.07,49.47,47.57,49.38,596275,0
+FIVN.US,D,20190131,000000,49.44,52.26,49.44,51.13,1395925,0
+FIVN.US,D,20190201,000000,51.02,51.95,50.54,51.57,906028,0
+FIVN.US,D,20190204,000000,51.7,53.25,51.7,52.21,741441,0
+FIVN.US,D,20190205,000000,52,52.5,50.81,52.26,824418,0
+FIVN.US,D,20190206,000000,52.41,53.04,50.89,51.59,553923,0
+FIVN.US,D,20190207,000000,51.03,51.815,50.3513,51.72,569327,0
+FIVN.US,D,20190208,000000,50.85,52.93,50.32,52.92,435310,0
+FIVN.US,D,20190211,000000,53.41,53.66,51.85,52.19,430560,0
+FIVN.US,D,20190212,000000,52.84,53.81,52.385,53.79,445577,0
+FIVN.US,D,20190213,000000,53.93,54.58,53.1,53.8,657764,0
+FIVN.US,D,20190214,000000,53.67,53.67,52.88,53.05,723863,0
+FIVN.US,D,20190215,000000,53.27,54.26,52.92,54.24,749536,0
+FIVN.US,D,20190219,000000,54.26,54.92,54.01,54.31,1239742,0
+FIVN.US,D,20190220,000000,57.23,57.895,49.8,51.47,4023215,0
+FIVN.US,D,20190221,000000,51.44,52.74,51.34,52.28,918396,0
+FIVN.US,D,20190222,000000,52.3,53.46,52.15,53,790461,0
+FIVN.US,D,20190225,000000,53.35,54.31,52.6,53.36,697617,0
+FIVN.US,D,20190226,000000,53.27,53.98,52.51,53.58,686264,0
+FIVN.US,D,20190227,000000,53.13,53.9,52.66,53.85,594541,0
+FIVN.US,D,20190228,000000,53.6,53.95,52.81,53.04,1544160,0
+FIVN.US,D,20190301,000000,54.2,55,52.44,54.71,1653159,0
+FIVN.US,D,20190304,000000,54.86,54.9399,50.45,52.51,2240995,0
+FIVN.US,D,20190305,000000,52.48,52.8458,50.96,52,1338621,0
+FIVN.US,D,20190306,000000,51.74,52.15,50.065,50.69,1322074,0
+FIVN.US,D,20190307,000000,50.57,52.07,50.3,51.31,551472,0
+FIVN.US,D,20190308,000000,50.51,52.3,50.18,51.97,511837,0
+FIVN.US,D,20190311,000000,52.24,54.305,52.16,53.49,1198509,0
+FIVN.US,D,20190312,000000,53.5,54.1602,52.72,53.89,416127,0
+FIVN.US,D,20190313,000000,54.04,55.24,52.28,54.45,1486940,0
+FIVN.US,D,20190314,000000,54.19,55.18,53.76,54.31,352501,0
+FIVN.US,D,20190315,000000,54.36,54.55,53.4,54.43,1854852,0
+FIVN.US,D,20190318,000000,54.5,55.99,54.07,54.92,580863,0
+FIVN.US,D,20190319,000000,55.28,55.67,54.49,55.08,597259,0
+FIVN.US,D,20190320,000000,55.1,55.7503,54.3128,55.29,1266592,0
+FIVN.US,D,20190321,000000,54.98,56.57,54.9548,56.49,1176477,0
+FIVN.US,D,20190322,000000,55.83,56.26,53.04,53.38,729747,0
+FIVN.US,D,20190325,000000,53,53.6645,52,53.12,431172,0
+FIVN.US,D,20190326,000000,53.91,54.88,53.12,54,629315,0
+FIVN.US,D,20190327,000000,54.05,54.05,51.2,52.01,564113,0
+FIVN.US,D,20190328,000000,52.08,53.17,51.75,52.99,361800,0
+FIVN.US,D,20190329,000000,53.61,53.82,52.55,52.83,670561,0
+FIVN.US,D,20190401,000000,53.28,53.91,51.52,51.69,990372,0
+FIVN.US,D,20190402,000000,51.89,52.61,50.6286,52.4,888516,0
+FIVN.US,D,20190403,000000,53.01,53.01,51.58,52.29,515312,0
+FIVN.US,D,20190404,000000,52.21,52.77,49.175,49.79,1036068,0
+FIVN.US,D,20190405,000000,50.25,50.85,49.1,49.49,1037577,0
+FIVN.US,D,20190408,000000,49.34,49.505,47.7375,48.8,1153867,0
+FIVN.US,D,20190409,000000,48.34,49.61,48.34,49.26,879897,0
+FIVN.US,D,20190410,000000,49.31,50.81,49.17,50.52,895833,0
+FIVN.US,D,20190411,000000,50.75,51.44,50.21,51,410810,0
+FIVN.US,D,20190412,000000,51.01,52.36,51.01,52.3,765191,0
+FIVN.US,D,20190415,000000,52.57,52.9,51.39,51.91,898956,0
+FIVN.US,D,20190416,000000,52.52,52.7,50.99,51.4,642391,0
+FIVN.US,D,20190417,000000,51.64,51.64,49.61,49.83,507130,0
+FIVN.US,D,20190418,000000,49.55,49.91,48.365,49.55,460437,0
+FIVN.US,D,20190422,000000,49.41,50.65,49.17,50.61,547727,0
+FIVN.US,D,20190423,000000,50.58,52.075,50.47,51.82,655972,0
+FIVN.US,D,20190424,000000,51.87,52.56,51.21,51.22,537865,0
+FIVN.US,D,20190425,000000,51.47,52.14,50.97,51.62,220099,0
+FIVN.US,D,20190426,000000,51.51,52.72,51.51,52.55,315394,0
+FIVN.US,D,20190429,000000,52.78,53.91,52.75,53.67,581915,0
+FIVN.US,D,20190430,000000,53.63,54.365,52.845,53.07,700163,0
+FIVN.US,D,20190501,000000,53.29,53.5454,52.01,52.97,1285098,0
+FIVN.US,D,20190502,000000,50.97,51.94,48.745,49.17,1751886,0
+FIVN.US,D,20190503,000000,50.32,51.07,49.5,51.03,759113,0
+FIVN.US,D,20190506,000000,49.1,51.35,49.04,51,543943,0
+FIVN.US,D,20190507,000000,50.23,50.9,49.52,50.84,556979,0
+FIVN.US,D,20190508,000000,50.67,51,49.88,50.02,462276,0
+FIVN.US,D,20190509,000000,49.53,50.57,48.58,50.09,717450,0
+FIVN.US,D,20190510,000000,49.84,50.37,48.85,50.14,770202,0
+FIVN.US,D,20190513,000000,48.67,49.05,47.28,47.52,657497,0
+FIVN.US,D,20190514,000000,47.9,48.84,47.25,48.45,474854,0
+FIVN.US,D,20190515,000000,47.92,49.39,47.54,49.15,805369,0
+FIVN.US,D,20190516,000000,49.48,51.5,48.64,50.85,830446,0
+FIVN.US,D,20190517,000000,50.27,51.27,49.6,49.92,293178,0
+FIVN.US,D,20190520,000000,48.98,49.91,48.815,49.7,372058,0
+FIVN.US,D,20190521,000000,50.12,50.87,49.79,50.87,398025,0
+FIVN.US,D,20190522,000000,50.42,51.24,50.42,51.06,425450,0
+FIVN.US,D,20190523,000000,50.34,50.563,49.065,49.59,1320683,0
+FIVN.US,D,20190524,000000,49.88,50.83,49.88,50.63,589632,0
+FIVN.US,D,20190528,000000,50.76,52.95,50.76,52.82,853534,0
+FIVN.US,D,20190529,000000,52.35,52.45,50.43,50.88,1013025,0
+FIVN.US,D,20190530,000000,50.99,52.46,50.62,52.03,499370,0
+FIVN.US,D,20190531,000000,51.11,52.395,50.89,51.35,596755,0
+FIVN.US,D,20190603,000000,51.15,51.56,46.5,46.9,1385736,0
+FIVN.US,D,20190604,000000,47.28,47.72,46.085,47.7,1626018,0
+FIVN.US,D,20190605,000000,47.96,48.62,47.45,48.56,716539,0
+FIVN.US,D,20190606,000000,48.74,49.33,47.59,49.29,784747,0
+FIVN.US,D,20190607,000000,49.46,50.33,48.36,49.48,1253032,0
+FIVN.US,D,20190610,000000,49.88,51.09,49.63,49.68,913419,0
+FIVN.US,D,20190611,000000,50.35,50.5,46.98,47.88,669324,0
+FIVN.US,D,20190612,000000,47.59,50.13,47.5,50.04,687850,0
+FIVN.US,D,20190613,000000,50.32,50.75,49.51,50.72,656393,0
+FIVN.US,D,20190614,000000,50.45,50.63,49.865,50.4,529153,0
+FIVN.US,D,20190617,000000,50.47,53.13,50.47,52.82,670221,0
+FIVN.US,D,20190618,000000,53.88,54.94,52.86,53.18,1035464,0
+FIVN.US,D,20190619,000000,53.28,55,52.66,54.93,1641814,0
+FIVN.US,D,20190620,000000,55.37,56.2671,53.62,54.22,1403786,0
+FIVN.US,D,20190621,000000,53.83,54.68,52.79,52.87,815786,0
+FIVN.US,D,20190624,000000,53.18,53.27,52.13,52.37,625677,0
+FIVN.US,D,20190625,000000,52.27,52.615,49.94,50.15,705504,0
+FIVN.US,D,20190626,000000,50.64,50.84,48.82,49.37,792429,0
+FIVN.US,D,20190627,000000,49.55,51.315,49.47,50.67,1149490,0
+FIVN.US,D,20190628,000000,50.72,51.42,50.1047,51.29,1139800,0
+FIVN.US,D,20190701,000000,52.92,53.23,51.35,52.09,706511,0
+FIVN.US,D,20190702,000000,51.8,52.0579,51.05,51.47,454745,0
+FIVN.US,D,20190703,000000,51.43,51.8,51.31,51.52,186187,0
+FIVN.US,D,20190705,000000,51.09,51.81,50.5,51.7,398843,0
+FIVN.US,D,20190708,000000,51.42,52.91,51.09,52.39,463504,0
+FIVN.US,D,20190709,000000,52.16,53.66,51.5001,53.48,601065,0
+FIVN.US,D,20190710,000000,54.02,54.15,53.14,53.52,294213,0
+FIVN.US,D,20190711,000000,53.78,53.79,51.68,51.86,820998,0
+FIVN.US,D,20190712,000000,51.54,53.56,51.52,53.51,394881,0
+FIVN.US,D,20190715,000000,53.51,53.79,47.89,48.04,2559782,0
+FIVN.US,D,20190716,000000,49.89,50.4197,48.79,49.83,2166304,0
+FIVN.US,D,20190717,000000,49.7,50.11,48.7,48.75,780475,0
+FIVN.US,D,20190718,000000,48.33,49.28,47.91,48.43,946479,0
+FIVN.US,D,20190719,000000,48.67,49.605,47.34,47.47,641449,0
+FIVN.US,D,20190722,000000,47.77,49.25,47.77,48.17,549395,0
+FIVN.US,D,20190723,000000,48.43,48.44,47.13,48.34,441580,0
+FIVN.US,D,20190724,000000,48.1,48.9,47.545,48.46,861204,0
+FIVN.US,D,20190725,000000,48.5,48.91,47.71,47.89,557477,0
+FIVN.US,D,20190726,000000,48.25,48.865,47.99,48.1,584561,0
+FIVN.US,D,20190729,000000,48.28,48.4218,46.215,47.91,1119015,0
+FIVN.US,D,20190730,000000,47.5,49.91,47.5,49.38,1406193,0
+FIVN.US,D,20190731,000000,49.62,50.17,48.64,49.37,1342892,0
+FIVN.US,D,20190801,000000,59.5,61.42,57,57.58,4308001,0
+FIVN.US,D,20190802,000000,57,59.54,56.54,58.03,1202655,0
+FIVN.US,D,20190805,000000,56.08,57.3,54.425,55.5,1056097,0
+FIVN.US,D,20190806,000000,56.45,56.52,55.21,56.45,994242,0
+FIVN.US,D,20190807,000000,55.58,58.9,55.505,58.05,1299237,0
+FIVN.US,D,20190808,000000,58.88,63.03,58.51,62,1629936,0
+FIVN.US,D,20190809,000000,61.08,62.63,61.06,61.81,643583,0
+FIVN.US,D,20190812,000000,61.79,62.57,60.69,61.29,482633,0
+FIVN.US,D,20190813,000000,61.23,64.14,61.23,64,1018523,0
+FIVN.US,D,20190814,000000,62.61,63.24,60.33,60.84,1154477,0
+FIVN.US,D,20190815,000000,61.1,62.37,60.32,62.05,526630,0
+FIVN.US,D,20190816,000000,62.72,63.78,62.4552,63.54,445413,0
+FIVN.US,D,20190819,000000,64.36,64.36,61.66,62.28,716570,0
+FIVN.US,D,20190820,000000,62.37,63.575,60.82,62.51,1063988,0
+FIVN.US,D,20190821,000000,63.12,64.5,62.46,63.79,381532,0
+FIVN.US,D,20190822,000000,64.15,64.6771,62.86,63.71,302983,0
+FIVN.US,D,20190823,000000,63.57,64.665,62.2001,62.63,370605,0
+FIVN.US,D,20190826,000000,63.67,63.77,62,63.7,391069,0
+FIVN.US,D,20190827,000000,64.63,65.45,62.46,62.91,507947,0
+FIVN.US,D,20190828,000000,62.34,64.71,61.4001,62.78,360596,0
+FIVN.US,D,20190829,000000,63.68,64.47,62.905,63.65,568287,0
+FIVN.US,D,20190830,000000,64.26,64.54,62.22,63.21,304681,0
+FIVN.US,D,20190903,000000,62.99,64.19,61.45,61.65,514790,0
+FIVN.US,D,20190904,000000,62.06,62.69,61.61,62.3,571091,0
+FIVN.US,D,20190905,000000,61.88,62.15,59.81,61.25,523396,0
+FIVN.US,D,20190906,000000,61.58,62.49,60.76,61.65,497432,0
+FIVN.US,D,20190909,000000,61.495,61.73,57.95,58.9,740482,0
+FIVN.US,D,20190910,000000,58.28,58.47,55.64,56.28,1045066,0
+FIVN.US,D,20190911,000000,56.72,57.83,55.19,55.63,790076,0
+FIVN.US,D,20190912,000000,56.22,56.445,53.88,55.14,1271942,0
+FIVN.US,D,20190913,000000,55.02,55.02,53.5,53.93,620025,0
+FIVN.US,D,20190916,000000,53.26,55,52.8,54.71,725104,0
+FIVN.US,D,20190917,000000,54.82,56.94,54.8139,56.65,879015,0
+FIVN.US,D,20190918,000000,56.72,58.38,55.49,57.98,944286,0
+FIVN.US,D,20190919,000000,55.86,58.1,55.22,58,810746,0
+FIVN.US,D,20190920,000000,58.06,59.15,57.62,58.43,950964,0
+FIVN.US,D,20190923,000000,58.54,58.6905,57.41,57.79,325362,0
+FIVN.US,D,20190924,000000,57.93,58.3514,55.42,55.81,747381,0
+FIVN.US,D,20190925,000000,55.86,56.16,54.14,55.98,648133,0
+FIVN.US,D,20190926,000000,56.98,56.98,55.14,56.14,284461,0
+FIVN.US,D,20190927,000000,56.5,56.5,53.2021,53.91,660640,0
+FIVN.US,D,20190930,000000,54,54.21,53.0608,53.74,793381,0
+FIVN.US,D,20191001,000000,54.1,54.1,52.23,52.53,538786,0
+FIVN.US,D,20191002,000000,52,52.42,51.34,51.98,543041,0
+FIVN.US,D,20191003,000000,52.23,54,50.73,53.86,1362271,0
+FIVN.US,D,20191004,000000,54.28,55.68,54.165,55.4,671283,0
+FIVN.US,D,20191007,000000,56.25,57.34,54.88,56.79,584441,0
+FIVN.US,D,20191008,000000,56.36,56.74,52.9,53.02,990655,0
+FIVN.US,D,20191009,000000,53.76,55.37,53.47,55.17,618975,0
+FIVN.US,D,20191010,000000,54.93,55.63,53.97,54.73,431331,0
+FIVN.US,D,20191011,000000,55.49,56.15,55.13,55.58,301010,0
+FIVN.US,D,20191014,000000,55.61,56.64,55.35,55.95,215530,0
+FIVN.US,D,20191015,000000,56.09,57.16,55.955,56.86,373156,0
+FIVN.US,D,20191016,000000,56.32,56.32,54.13,55.72,520708,0
+FIVN.US,D,20191017,000000,55.81,56.65,55.32,56.47,390809,0
+FIVN.US,D,20191018,000000,56.12,56.64,51.45,53.84,1122330,0
+FIVN.US,D,20191021,000000,54,54.85,53.225,54.01,645955,0
+FIVN.US,D,20191022,000000,54.46,55.18,51.48,52.14,606790,0
+FIVN.US,D,20191023,000000,52.14,54.35,51.91,53.17,421166,0
+FIVN.US,D,20191024,000000,53.7,55.53,53.01,54.8,362466,0
+FIVN.US,D,20191025,000000,54.865,55.54,53.905,55.28,237687,0
+FIVN.US,D,20191028,000000,55.5977,56.47,54.6,55.95,314257,0
+FIVN.US,D,20191029,000000,55.74,56.66,55.17,55.67,325313,0
+FIVN.US,D,20191030,000000,55.65,57.31,54.675,57.23,824167,0
+FIVN.US,D,20191031,000000,57.5,57.5,55.14,55.51,415008,0
+FIVN.US,D,20191101,000000,55.74,57.19,55.36,56.41,578341,0
+FIVN.US,D,20191104,000000,56.99,58.08,55.06,55.46,742471,0
+FIVN.US,D,20191105,000000,55.86,56.35,53.8,55.43,1122958,0
+FIVN.US,D,20191106,000000,60.94,63.735,59.58,60.36,2783963,0
+FIVN.US,D,20191107,000000,60.34,61.86,59.6,60.37,755623,0
+FIVN.US,D,20191108,000000,60.36,61.08,58.94,60.66,393306,0
+FIVN.US,D,20191111,000000,60.12,61.82,59.71,61.63,355377,0
+FIVN.US,D,20191112,000000,61.63,62.94,61.4,62.05,555607,0
+FIVN.US,D,20191113,000000,63,64.12,62.3,63.73,537464,0
+FIVN.US,D,20191114,000000,64.1,64.33,62.7211,63.32,674054,0
+FIVN.US,D,20191115,000000,63.62,65.58,63.285,65.41,732234,0
+FIVN.US,D,20191118,000000,65.04,66.1251,64.66,64.8,534914,0
+FIVN.US,D,20191119,000000,63.26,64.41,61.79,63.8,751399,0
+FIVN.US,D,20191120,000000,63.56,65.4,63.33,65.16,752334,0
+FIVN.US,D,20191121,000000,65.29,66.19,64.97,65.53,495917,0
+FIVN.US,D,20191122,000000,66.05,66.57,65.32,65.455,461873,0
+FIVN.US,D,20191125,000000,66.11,68.53,65.72,68.42,877445,0
+FIVN.US,D,20191126,000000,68.76,69.86,67.43,67.53,889032,0
+FIVN.US,D,20191127,000000,67.88,69.72,66.75,69.06,567419,0
+FIVN.US,D,20191129,000000,68.89,69.02,67.92,68.17,149549,0
+FIVN.US,D,20191202,000000,68.17,68.17,65.6849,66.75,533671,0
+FIVN.US,D,20191203,000000,65.45,67.22,65.35,66.9,434638,0
+FIVN.US,D,20191204,000000,67.1,68.18,66.7189,67.17,716756,0
+FIVN.US,D,20191205,000000,67.44,67.7149,66.3,66.76,216862,0
+FIVN.US,D,20191206,000000,67.16,67.26,65.8501,66.13,521069,0
+FIVN.US,D,20191209,000000,65.62,67.39,65.57,66.11,485287,0
+FIVN.US,D,20191210,000000,66.3,66.61,65.38,65.74,260327,0
+FIVN.US,D,20191211,000000,65.96,65.96,64.13,65.37,449195,0
+FIVN.US,D,20191212,000000,64.93,65.84,64.43,65.07,472580,0
+FIVN.US,D,20191213,000000,64.94,66.46,64.63,65.98,309601,0
+FIVN.US,D,20191216,000000,66.79,67.675,66.5,66.75,630589,0
+FIVN.US,D,20191217,000000,66.97,67.355,66.25,66.59,481143,0
+FIVN.US,D,20191218,000000,66.3,66.65,65.41,65.47,516998,0
+FIVN.US,D,20191219,000000,65.95,67.88,65.53,66.99,880789,0
+FIVN.US,D,20191220,000000,67.05,67.34,66.2,66.48,1107840,0
+FIVN.US,D,20191223,000000,66.66,67,65.64,66.04,320843,0
+FIVN.US,D,20191224,000000,66.27,67.01,65.905,66.57,171917,0
+FIVN.US,D,20191226,000000,66.42,67.57,66.3,66.99,279494,0
+FIVN.US,D,20191227,000000,67.33,67.42,66.22,66.58,293762,0
+FIVN.US,D,20191230,000000,66.37,66.49,64.79,65.29,288411,0
+FIVN.US,D,20191231,000000,64.91,66,64.6039,65.58,431401,0
+FIVN.US,D,20200102,000000,66.1,67.22,65.56,66.76,702813,0
+FIVN.US,D,20200103,000000,66.08,67.73,66.08,67.01,316865,0
+FIVN.US,D,20200106,000000,66.27,68.56,66.14,68.33,570703,0
+FIVN.US,D,20200107,000000,68.08,68.795,67.86,67.91,567163,0
+FIVN.US,D,20200108,000000,68.79,70.45,68.235,70.2,649742,0
+FIVN.US,D,20200109,000000,70.78,71.4261,70.2901,71.205,2743647,0
+FIVN.US,D,20200110,000000,71.39,71.66,70.21,71.15,485613,0
+FIVN.US,D,20200113,000000,71.45,73.7,71.38,72.62,767169,0
+FIVN.US,D,20200114,000000,72.62,72.7934,70.91,71.92,528868,0
+FIVN.US,D,20200115,000000,72.14,73.29,72.085,72.72,369621,0
+FIVN.US,D,20200116,000000,73.27,74.05,72.99,73.31,465369,0
+FIVN.US,D,20200117,000000,73.97,74.25,72.95,73.58,509756,0
+FIVN.US,D,20200121,000000,73.47,74.4291,73.08,73.15,464599,0
+FIVN.US,D,20200122,000000,73.77,74.37,71.38,71.49,580357,0
+FIVN.US,D,20200123,000000,71.31,71.8429,70.71,70.8,814145,0
+FIVN.US,D,20200124,000000,71.33,72.9,70.21,70.87,456262,0
+FIVN.US,D,20200127,000000,69.24,70.885,68.37,70.685,660961,0
+FIVN.US,D,20200128,000000,71.06,72.52,70.66,72.24,505384,0
+FIVN.US,D,20200129,000000,72.85,72.92,71.58,71.64,355627,0
+FIVN.US,D,20200130,000000,71.09,72.74,71.01,72.68,295864,0
+FIVN.US,D,20200131,000000,72.44,72.5,70.69,71.73,557150,0
+FIVN.US,D,20200203,000000,72.27,72.9538,71.82,72.71,594866,0
+FIVN.US,D,20200204,000000,74.04,75.67,73.3242,75.17,795309,0
+FIVN.US,D,20200205,000000,76.54,76.54,72.91,73.28,701311,0
+FIVN.US,D,20200206,000000,73.31,74.52,72.5,73.98,303916,0
+FIVN.US,D,20200207,000000,73.5,74.48,73.21,73.92,586420,0
+FIVN.US,D,20200210,000000,74.08,76.11,73.89,75.88,383662,0
+FIVN.US,D,20200211,000000,76.3,76.3787,74.68,75.17,285655,0
+FIVN.US,D,20200212,000000,75.74,76.55,74.11,75.63,568122,0
+FIVN.US,D,20200213,000000,75.3,76.465,75.2722,75.98,315291,0
+FIVN.US,D,20200214,000000,76.2,76.87,75.975,76.59,298653,0
+FIVN.US,D,20200218,000000,76.49,77.4385,75.68,76.94,1184154,0
+FIVN.US,D,20200219,000000,77.53,80.58,77.53,78.75,1461590,0
+FIVN.US,D,20200220,000000,77.38,78.5,73.23,75.12,1691262,0
+FIVN.US,D,20200221,000000,74.86,75.36,72.325,73.25,803752,0
+FIVN.US,D,20200224,000000,69.15,72.93,68.45,72.29,868075,0
+FIVN.US,D,20200225,000000,74.05,75.47,73,74.03,1083654,0
+FIVN.US,D,20200226,000000,74.43,76.33,73.31,74.05,917514,0
+FIVN.US,D,20200227,000000,71.93,73.71,70.9,71.75,1290449,0
+FIVN.US,D,20200228,000000,69.55,73.18,69.49,73.03,1191881,0
+FIVN.US,D,20200302,000000,74.06,74.2564,71.19,72.88,1052246,0
+FIVN.US,D,20200303,000000,73.16,75.4,70.76,72.5,1194871,0
+FIVN.US,D,20200304,000000,73.55,73.97,72.28,73.21,849397,0
+FIVN.US,D,20200305,000000,71.91,73.88,71.7141,73.57,1294372,0
+FIVN.US,D,20200306,000000,71.55,73.43,68.79,71.97,1203801,0
+FIVN.US,D,20200309,000000,67.42,69.32,63.15,66.15,1375309,0
+FIVN.US,D,20200310,000000,68.23,70,65.42,70,996198,0
+FIVN.US,D,20200311,000000,68.56,69.75,66.04,67.26,673081,0
+FIVN.US,D,20200312,000000,62.63,64.3,59.34,60.95,1153271,0
+FIVN.US,D,20200313,000000,63.4,64.38,56.27,63.35,1130466,0
+FIVN.US,D,20200316,000000,54.37,58.75,52.51,56.45,2109156,0
+FIVN.US,D,20200317,000000,57.02,66.27,57.02,65.46,1574627,0
+FIVN.US,D,20200318,000000,61.75,65.65,59.78,62.77,1019600,0
+FIVN.US,D,20200319,000000,62.75,66.15,59.01,62.8,1112258,0
+FIVN.US,D,20200320,000000,64,68.025,61.33,62.59,1567839,0
+FIVN.US,D,20200323,000000,62.94,67.66,60.62,66.79,1332711,0
+FIVN.US,D,20200324,000000,69.5,75.39,67.485,71,1280662,0
+FIVN.US,D,20200325,000000,70.92,73.44,68.65,69.86,1464201,0
+FIVN.US,D,20200326,000000,70.24,75.21,69.35,74.24,883513,0
+FIVN.US,D,20200327,000000,72.8,77.43,70.73,73.53,885718,0
+FIVN.US,D,20200330,000000,75.37,78.8,73.71,76.28,1850799,0
+FIVN.US,D,20200331,000000,75.88,81.73,74.45,76.46,2126156,0
+FIVN.US,D,20200401,000000,73.9,74.99,71.82,73.74,1357790,0
+FIVN.US,D,20200402,000000,72.83,76.5568,71.68,75.56,1012170,0
+FIVN.US,D,20200403,000000,75,76.07,72.33,73.9,908455,0
+FIVN.US,D,20200406,000000,75.47,78.3,74.18,77.97,952861,0
+FIVN.US,D,20200407,000000,79.56,80.67,74.425,76.78,1183616,0
+FIVN.US,D,20200408,000000,77.96,80.82,77.46,79.8,811930,0
+FIVN.US,D,20200409,000000,79.55,82.97,77.72,78.35,1650248,0
+FIVN.US,D,20200413,000000,78.16,80.6369,77.8763,79.96,684742,0
+FIVN.US,D,20200414,000000,82.4,84.2835,81.8025,83.01,655644,0
+FIVN.US,D,20200415,000000,82.37,86.11,80.01,85.98,1114844,0
+FIVN.US,D,20200416,000000,87.89,91.47,87.24,90.89,1973754,0
+FIVN.US,D,20200417,000000,91.03,93.88,88.51,92.3,1993725,0
+FIVN.US,D,20200420,000000,91.5,96.24,91.16,94.76,1227365,0
+FIVN.US,D,20200421,000000,93.95,94.7165,87.77,93.67,1766341,0
+FIVN.US,D,20200422,000000,94.01,95.99,93.05,95.64,859970,0
+FIVN.US,D,20200423,000000,96.3,97.83,94.44,96.06,968054,0
+FIVN.US,D,20200424,000000,96.66,98.709,94.6516,97.29,565374,0
+FIVN.US,D,20200427,000000,98.37,99.17,96.78,97.76,595504,0
+FIVN.US,D,20200428,000000,99.96,99.96,93.16,96.22,1244699,0
+FIVN.US,D,20200429,000000,96.46,97.49,93.69,94.11,1718158,0
+FIVN.US,D,20200430,000000,94.3,94.98,92.57,92.67,1032133,0
+FIVN.US,D,20200501,000000,91.73,93.48,89.645,91.83,1041432,0
+FIVN.US,D,20200504,000000,91.97,96.26,90.89,95.88,1695555,0
+FIVN.US,D,20200505,000000,89.11,96.23,89,96.02,3499007,0
+FIVN.US,D,20200506,000000,97.1,106.16,96.41,105.1,2006940,0
+FIVN.US,D,20200507,000000,104.81,105.485,102.22,103.86,1222016,0
+FIVN.US,D,20200508,000000,103.85,104.8699,101.6901,104.53,737355,0
+FIVN.US,D,20200511,000000,104.75,106.9399,104.05,105.18,899755,0
+FIVN.US,D,20200512,000000,105.41,107.09,102.58,104.28,1098851,0
+FIVN.US,D,20200513,000000,104.99,105.99,99.19,100.83,974058,0
+FIVN.US,D,20200514,000000,100.22,103.15,99.3,103.08,816259,0
+FIVN.US,D,20200515,000000,102.95,106.72,102.44,106.21,1106766,0
+FIVN.US,D,20200518,000000,107.4,107.96,102.0301,103.65,1015831,0
+FIVN.US,D,20200519,000000,103.43,106.045,102.59,103.8,842338,0
+FIVN.US,D,20200520,000000,105.83,105.83,102.75,103.65,1002568,0
+FIVN.US,D,20200521,000000,102.62,104.365,100.14,103.34,877764,0
+FIVN.US,D,20200522,000000,103.01,106.52,102.81,104.71,2906338,0
+FIVN.US,D,20200526,000000,105.48,106.46,95.66,95.88,1489690,0
+FIVN.US,D,20200527,000000,95.99,98.8401,93.25,98.61,1232746,0
+FIVN.US,D,20200528,000000,98.13,102.27,97.84,100.9,998357,0
+FIVN.US,D,20200529,000000,101.05,104.33,99.81,104.2,1120557,0
+FIVN.US,D,20200601,000000,104.04,108.17,103.31,107.23,987686,0
+FIVN.US,D,20200602,000000,108.24,108.915,105.0617,107.07,992025,0
+FIVN.US,D,20200603,000000,106.44,106.54,100.76,100.82,969537,0
+FIVN.US,D,20200604,000000,100.1,101.19,93.87,94.72,1734482,0
+FIVN.US,D,20200605,000000,94.01,97.85,92.5,97.24,1991130,0
+FIVN.US,D,20200608,000000,96.61,97.59,93.615,96.99,1140694,0
+FIVN.US,D,20200609,000000,97.55,98.91,95.15,96.07,1123664,0
+FIVN.US,D,20200610,000000,98.7765,102.04,97.285,100.64,1440867,0
+FIVN.US,D,20200611,000000,99.11,103.12,98,101.22,1272000,0
+FIVN.US,D,20200612,000000,102.57,102.86,98.41,100.92,1079650,0
+FIVN.US,D,20200615,000000,100.4,103.83,99.29,103.58,685909,0
+FIVN.US,D,20200616,000000,104.23,104.83,102.26,104.14,672347,0
+FIVN.US,D,20200617,000000,104.67,106.21,102.71,103.52,660145,0
+FIVN.US,D,20200618,000000,105.38,106.02,102.55,103.06,957208,0
+FIVN.US,D,20200619,000000,104.48,104.48,100.6,100.79,2778349,0
+FIVN.US,D,20200622,000000,102.14,108.99,100.2,108.63,2795180,0
+FIVN.US,D,20200623,000000,109.51,109.9,105.71,106.53,1154711,0
+FIVN.US,D,20200624,000000,106.27,108.09,101.885,103.64,895202,0
+FIVN.US,D,20200625,000000,103.34,107.16,102.19,106.97,933824,0
+FIVN.US,D,20200626,000000,107.81,108.85,104.89,107.72,8074810,0
+FIVN.US,D,20200629,000000,108,108.3112,104.105,107.72,1090831,0
+FIVN.US,D,20200630,000000,107.95,111.25,107.4001,110.67,934552,0
+FIVN.US,D,20200701,000000,111.21,115.11,109.695,114.13,703497,0
+FIVN.US,D,20200702,000000,115.31,115.83,112.96,113.58,781027,0
+FIVN.US,D,20200706,000000,115.63,116.56,114.02,115.35,1299061,0
+FIVN.US,D,20200707,000000,115,117.45,113.27,114.68,671393,0
+FIVN.US,D,20200708,000000,115.98,119.9,115.98,118.2,940274,0
+FIVN.US,D,20200709,000000,120.16,122.19,118.36,120.94,987002,0
+FIVN.US,D,20200710,000000,120.51,120.895,117.77,119.06,565831,0
+FIVN.US,D,20200713,000000,119.57,120.57,110.61,110.78,756784,0
+FIVN.US,D,20200714,000000,110.29,113.02,107.1,112.51,604218,0
+FIVN.US,D,20200715,000000,112.49,113.1384,109.66,112.73,599919,0
+FIVN.US,D,20200716,000000,111.5,111.95,109.14,110.56,923658,0
+FIVN.US,D,20200717,000000,111.47,112.99,110.03,112.06,618219,0
+FIVN.US,D,20200720,000000,113.46,118.475,113.03,118.24,914877,0
+FIVN.US,D,20200721,000000,118.91,119.54,114.945,116.06,659555,0
+FIVN.US,D,20200722,000000,117.85,118.13,113.79,115.58,568580,0
+FIVN.US,D,20200723,000000,115.5,118.2,112.03,112.82,354975,0
+FIVN.US,D,20200724,000000,111.12,113.37,107.77,111.44,773953,0
+FIVN.US,D,20200727,000000,113.14,115.03,111.78,114.35,995742,0
+FIVN.US,D,20200728,000000,113.94,115.43,112.72,113.98,429953,0
+FIVN.US,D,20200729,000000,115.23,117.68,114.65,116.15,306666,0
+FIVN.US,D,20200730,000000,116.37,119.05,115.77,117.42,524208,0
+FIVN.US,D,20200731,000000,118.96,120.93,115.855,120.82,984010,0
+FIVN.US,D,20200803,000000,121.82,130.22,121.37,129.13,1923676,0
+FIVN.US,D,20200804,000000,130.5,131.465,123.3,129.27,1741442,0
+FIVN.US,D,20200805,000000,128.7,131.9794,127.76,128.3,836261,0
+FIVN.US,D,20200806,000000,127.13,128.99,125.28,127.16,532963,0
+FIVN.US,D,20200807,000000,126.58,127,120.23,123.27,814346,0
+FIVN.US,D,20200810,000000,123.87,123.87,114.59,115.84,999210,0
+FIVN.US,D,20200811,000000,114.9,116,112.06,112.37,963213,0
+FIVN.US,D,20200812,000000,113.3657,117.77,112.64,115.1,616607,0
+FIVN.US,D,20200813,000000,115.69,119.8499,114.85,119.45,806050,0
+FIVN.US,D,20200814,000000,120.06,121.15,118.03,119.2,584816,0
+FIVN.US,D,20200817,000000,120,123.35,119.2,122.24,764452,0
+FIVN.US,D,20200818,000000,122.31,125.17,121.7195,124.94,511877,0
+FIVN.US,D,20200819,000000,125.57,127.21,122.76,124.59,599663,0
+FIVN.US,D,20200820,000000,123.62,128.61,122.6,128.09,984464,0
+FIVN.US,D,20200821,000000,128.43,128.43,124.9,125.41,558373,0
+FIVN.US,D,20200824,000000,126.71,126.9769,121.08,123.13,459869,0
+FIVN.US,D,20200825,000000,122.99,125.17,121.4,123.78,388233,0
+FIVN.US,D,20200826,000000,125.2214,129.07,123.68,128.32,983714,0
+FIVN.US,D,20200827,000000,127.34,128.29,124.225,126.15,689006,0
+FIVN.US,D,20200828,000000,126.44,129.76,125.11,125.46,478619,0
+FIVN.US,D,20200831,000000,125.48,127.69,125.215,127.44,450426,0
+FIVN.US,D,20200901,000000,129.38,131.875,128.52,129.86,710933,0
+FIVN.US,D,20200902,000000,131.73,131.75,125.5,127.06,621810,0
+FIVN.US,D,20200903,000000,123.76,123.76,117.2,119.12,980262,0
+FIVN.US,D,20200904,000000,117.68,118.79,107.98,115.64,1360063,0
+FIVN.US,D,20200908,000000,110.29,114.48,109.37,111.84,803303,0
+FIVN.US,D,20200909,000000,115.31,118.8099,113.51,117.31,698852,0
+FIVN.US,D,20200910,000000,117.35,122.97,117.03,119.33,1001223,0
+FIVN.US,D,20200911,000000,119.93,122.06,115.005,116.56,1023847,0
+FIVN.US,D,20200914,000000,118.07,119.9,117.83,119.34,466308,0
+FIVN.US,D,20200915,000000,121.26,124.46,118.995,120.65,488672,0
+FIVN.US,D,20200916,000000,121.69,123.28,119.57,119.86,418190,0
+FIVN.US,D,20200917,000000,117.51,120.11,116.93,119.94,540783,0
+FIVN.US,D,20200918,000000,120.53,123.57,118.43,122.06,1071104,0
+FIVN.US,D,20200921,000000,121.41,126.91,120.74,126.33,798785,0
+FIVN.US,D,20200922,000000,126.95,127.48,123.72,126.63,496757,0
+FIVN.US,D,20200923,000000,125.82,128.45,123.34,123.6,439086,0
+FIVN.US,D,20200924,000000,122.6,124.6,120.66,121.3,759678,0
+FIVN.US,D,20200925,000000,122.46,125.35,120.91,125.02,921288,0
+FIVN.US,D,20200928,000000,125.57,127.285,124.56,126.82,478592,0
+FIVN.US,D,20200929,000000,126.82,129.61,126.205,128.74,428604,0
+FIVN.US,D,20200930,000000,128.05,131.94,127.15,129.68,903251,0
+FIVN.US,D,20201001,000000,131.32,133.16,128.71,131.95,679194,0
+FIVN.US,D,20201002,000000,128.88,134.96,128.009,132.06,670642,0
+FIVN.US,D,20201005,000000,132.24,134.705,131.59,133.42,467926,0
+FIVN.US,D,20201006,000000,133,138,133,135.87,756073,0
+FIVN.US,D,20201007,000000,137.7,141.65,136.5847,139.57,781883,0
+FIVN.US,D,20201008,000000,140.66,141.76,135.31,136.38,711678,0
+FIVN.US,D,20201009,000000,136.43,141.3,136.43,140.08,389344,0
+FIVN.US,D,20201012,000000,142.71,144.73,141.11,142.63,298175,0
+FIVN.US,D,20201013,000000,144.08,146.505,143.54,145.8,497301,0
+FIVN.US,D,20201014,000000,146.93,147.535,143.6035,144.67,367923,0
+FIVN.US,D,20201015,000000,140.68,146.78,138.495,146.2,582019,0
+FIVN.US,D,20201016,000000,148.41,148.41,145.52,145.66,263519,0
+FIVN.US,D,20201019,000000,146.83,148.96,143.79,145.23,332005,0
+FIVN.US,D,20201020,000000,145.3,146.98,144.14,144.51,270505,0
+FIVN.US,D,20201021,000000,144.62,146.02,140.59,141.2,369117,0
+FIVN.US,D,20201022,000000,141.54,144.78,138.9,139.4,1015299,0
+FIVN.US,D,20201023,000000,140.29,142.375,138.245,142.28,443387,0
+FIVN.US,D,20201026,000000,141.38,145.57,138.02,141.3,606251,0
+FIVN.US,D,20201027,000000,142.41,146.13,141.46,145.2,801131,0
+FIVN.US,D,20201028,000000,144.08,145.6,140.72,143.42,502798,0
+FIVN.US,D,20201029,000000,144.81,147.05,142.165,143.11,722005,0
+FIVN.US,D,20201030,000000,154.6,156.4,144.66,151.72,1923012,0
+FIVN.US,D,20201102,000000,153.36,153.8664,141.33,144.19,1105612,0
+FIVN.US,D,20201103,000000,144.01,149.63,141.35,149.19,794927,0
+FIVN.US,D,20201104,000000,153.92,163.39,152.12,162.66,1335500,0
+FIVN.US,D,20201105,000000,166.5405,167.1704,161.5694,163.3,656709,0
+FIVN.US,D,20201106,000000,161.8123,166.34,158,164.96,721259,0
+FIVN.US,D,20201109,000000,161.31,161.31,140.41,141.26,1913511,0
+FIVN.US,D,20201110,000000,142.01,144.52,130.32,138.83,1445394,0
+FIVN.US,D,20201111,000000,140.6,146.79,140.44,143.52,799849,0
+FIVN.US,D,20201112,000000,146.45,148.9034,143.55,145.48,324436,0
+FIVN.US,D,20201113,000000,145.7,146.34,139.8131,141.17,496598,0
+FIVN.US,D,20201116,000000,138.85,142.795,137.1,140.58,460288,0
+FIVN.US,D,20201117,000000,141,142.26,138.12,140.59,535595,0
+FIVN.US,D,20201118,000000,140.63,141.75,138.5101,139.93,290251,0
+FIVN.US,D,20201119,000000,140.82,148.13,140.3177,146.16,787718,0
+FIVN.US,D,20201120,000000,147.27,151.76,145,148.67,540810,0
+FIVN.US,D,20201123,000000,149.62,150.64,145.28,148.03,689809,0
+FIVN.US,D,20201124,000000,146.54,147.375,142.61,143.04,574456,0
+FIVN.US,D,20201125,000000,144.22,146.4,141.85,144.39,853955,0
+FIVN.US,D,20201127,000000,145.82,151.85,145.6,151.13,358211,0
+FIVN.US,D,20201130,000000,152.21,155.44,149.72,155.2,826625,0
+FIVN.US,D,20201201,000000,155.53,155.53,151.13,154.87,493234,0
+FIVN.US,D,20201202,000000,152.51,155.36,150.39,155,317510,0
+FIVN.US,D,20201203,000000,155.94,158.3698,154.21,155.15,535540,0
+FIVN.US,D,20201204,000000,155.4,155.4,150.14,151.53,521589,0
+FIVN.US,D,20201207,000000,152.62,155.96,151.19,152.63,345198,0
+FIVN.US,D,20201208,000000,154.22,154.22,150.78,151.2,489958,0
+FIVN.US,D,20201209,000000,150,153.81,149.79,152,813342,0
+FIVN.US,D,20201210,000000,149.96,159.64,149,159.27,545851,0
+FIVN.US,D,20201211,000000,159.7,162.76,158.76,162.57,475418,0
+FIVN.US,D,20201214,000000,161.74,167.55,161.61,164.82,698795,0
+FIVN.US,D,20201215,000000,165.15,169.85,165.15,167.44,450740,0
+FIVN.US,D,20201216,000000,168.75,170.825,166.015,168.91,461292,0
+FIVN.US,D,20201217,000000,173.3,175.71,172.2,172.38,1000374,0
+FIVN.US,D,20201218,000000,177.89,177.89,171.6895,176.6,822605,0
+FIVN.US,D,20201221,000000,177.56,180.3819,174.23,179.43,534761,0
+FIVN.US,D,20201222,000000,181.55,187.99,181.55,186.65,719631,0
+FIVN.US,D,20201223,000000,187.32,187.75,179.41,179.99,658394,0
+FIVN.US,D,20201224,000000,180.97,183.19,179.55,180.04,159815,0
+FIVN.US,D,20201228,000000,182.45,183.18,173.9662,176.16,409330,0
+FIVN.US,D,20201229,000000,176.8,178.226,171.08,173.5,587532,0
+FIVN.US,D,20201230,000000,174.24,176.3325,173.755,174.81,263575,0
+FIVN.US,D,20201231,000000,175.56,175.56,171.43,174.4,476673,0
+FIVN.US,D,20210104,000000,175,177.59,168.46,173.15,823452,0
+FIVN.US,D,20210105,000000,171.42,174.15,169.67,174,425054,0
+FIVN.US,D,20210106,000000,169.55,170.97,163.71,166.22,827364,0
+FIVN.US,D,20210107,000000,167.36,175.11,167.36,174.65,638225,0
+FIVN.US,D,20210108,000000,175,179.325,173.89,174,338348,0
+FIVN.US,D,20210111,000000,173.01,173.74,170.16,171.34,483007,0
+FIVN.US,D,20210112,000000,172.13,173.73,170.715,172.65,618763,0
+FIVN.US,D,20210113,000000,172.72,177.4,170.01,173.69,632188,0
+FIVN.US,D,20210114,000000,174.48,176.4,171.34,171.5,612293,0
+FIVN.US,D,20210115,000000,172.43,173.72,168.91,169.91,563474,0
+FIVN.US,D,20210119,000000,171.28,171.99,168.14,169.84,808088,0
+FIVN.US,D,20210120,000000,171.11,181.7,171.11,178.87,1022789,0
+FIVN.US,D,20210121,000000,180.12,181.3,174.29,180.34,777020,0
+FIVN.US,D,20210122,000000,181.91,182.21,177.23,179.27,454296,0
+FIVN.US,D,20210125,000000,181.08,183.98,172.02,173.34,586291,0
+FIVN.US,D,20210126,000000,173.42,173.68,163.77,164,896786,0
+FIVN.US,D,20210127,000000,161.83,163.49,154.25,158.16,1164560,0
+FIVN.US,D,20210128,000000,160.58,167.86,158.22,165.74,986060,0
+FIVN.US,D,20210129,000000,164.39,167.67,160.0389,166.25,527121,0
+FIVN.US,D,20210201,000000,167.97,170.97,165.4401,167.26,403372,0
+FIVN.US,D,20210202,000000,169.79,173.78,169.79,173.02,451917,0
+FIVN.US,D,20210203,000000,173.7,174.5,166.08,170.49,499007,0
+FIVN.US,D,20210204,000000,171.05,171.75,164.41,170.9,475399,0
+FIVN.US,D,20210205,000000,171.2643,173.8664,169.51,173.22,426571,0
+FIVN.US,D,20210208,000000,174.53,179.48,173.22,174.72,598944,0
+FIVN.US,D,20210209,000000,174.33,178.185,174.06,177.01,351950,0
+FIVN.US,D,20210210,000000,174.71,179,174.0053,174.95,429261,0
+FIVN.US,D,20210211,000000,176.44,177.34,172.37,174.98,531601,0
+FIVN.US,D,20210212,000000,175.01,182.26,173.1,181.92,642105,0
+FIVN.US,D,20210216,000000,183.84,185.78,176.275,182.74,832540,0
+FIVN.US,D,20210217,000000,181.16,181.73,176,180.04,610642,0
+FIVN.US,D,20210218,000000,178.94,184.18,175.75,182.33,888691,0
+FIVN.US,D,20210219,000000,182.72,194.035,182.18,190.47,1239072,0
+FIVN.US,D,20210222,000000,186.28,187.5,165.885,166.78,1848020,0
+FIVN.US,D,20210223,000000,178.78,184.71,158,178.09,3212064,0
+FIVN.US,D,20210224,000000,176.09,186.3049,172.99,181.77,853382,0
+FIVN.US,D,20210225,000000,179.41,189.97,177.1463,181.2,1243007,0
+FIVN.US,D,20210226,000000,181.17,188.73,173.725,185.24,1472168,0
+FIVN.US,D,20210301,000000,189.98,198.595,186.06,197.79,999273,0
+FIVN.US,D,20210302,000000,199.31,201.75,186.52,187.56,919052,0
+FIVN.US,D,20210303,000000,187,187.7,173.63,174.9,1036098,0
+FIVN.US,D,20210304,000000,172.78,175.59,164.43,166.13,1544040,0
+FIVN.US,D,20210305,000000,165.93,166,153,161.1,1514378,0
+FIVN.US,D,20210308,000000,160.05,165.92,152.55,153.81,1264648,0
+FIVN.US,D,20210309,000000,160.52,165.72,159.51,160.48,749762,0
+FIVN.US,D,20210310,000000,163.68,167.49,159.71,160.74,775340,0
+FIVN.US,D,20210311,000000,167.07,173.97,165.47,170.8,1170937,0
+FIVN.US,D,20210312,000000,166.17,169.23,162.84,168.44,381398,0
+FIVN.US,D,20210315,000000,166.45,169.15,165.62,168.52,286329,0
+FIVN.US,D,20210316,000000,169.88,171.53,166.67,168.6,604458,0
+FIVN.US,D,20210317,000000,166.01,171.2,163.08,168.46,651201,0
+FIVN.US,D,20210318,000000,165,166.34,160.27,162.06,592164,0
+FIVN.US,D,20210319,000000,161.35,165.52,159.46,162.88,802360,0
+FIVN.US,D,20210322,000000,164.81,169.23,164.38,164.6,545968,0
+FIVN.US,D,20210323,000000,166.36,169.66,165.2,166.98,417873,0
+FIVN.US,D,20210324,000000,166.98,166.98,158.0701,158.54,645854,0
+FIVN.US,D,20210325,000000,156.6,159.17,153.145,158.88,697830,0
+FIVN.US,D,20210326,000000,158.94,160.95,154.13,156.81,682416,0
+FIVN.US,D,20210329,000000,156.3,157.8572,150.32,151.86,829552,0
+FIVN.US,D,20210330,000000,150.33,153.16,148.6195,151.44,767103,0
+FIVN.US,D,20210331,000000,153.79,158.32,152,156.33,880223,0
+FIVN.US,D,20210401,000000,159.4,165.38,158.19,164.22,758071,0
+FIVN.US,D,20210405,000000,164.65,165.91,162.08,162.49,702205,0
+FIVN.US,D,20210406,000000,161.04,168.61,159.8,167.97,821796,0
+FIVN.US,D,20210407,000000,168.35,169.48,163.78,163.97,591188,0
+FIVN.US,D,20210408,000000,167.02,173.48,166.115,172.99,1107187,0
+FIVN.US,D,20210409,000000,172.33,173.2936,168.08,172.73,537334,0
+FIVN.US,D,20210412,000000,170.7,176.975,169.57,176.28,573384,0
+FIVN.US,D,20210413,000000,178.21,181.88,176.54,178.99,696209,0
+FIVN.US,D,20210414,000000,178.85,180.54,172.79,173.91,723128,0
+FIVN.US,D,20210415,000000,176.25,179.67,173.82,178.75,375833,0
+FIVN.US,D,20210416,000000,179,179,174.67,177.43,313517,0
+FIVN.US,D,20210419,000000,176.03,179.7,173.79,174.53,499534,0
+FIVN.US,D,20210420,000000,172.55,175.31,167.67,172.52,641429,0
+FIVN.US,D,20210421,000000,170.83,173.75,169.33,171.8,656550,0
+FIVN.US,D,20210422,000000,171.7,176.315,171.7,173.74,494300,0
+FIVN.US,D,20210423,000000,174.5,176.51,172.06,175.4,377733,0
+FIVN.US,D,20210426,000000,177.32,180.74,174.67,179.95,460146,0
+FIVN.US,D,20210427,000000,179.95,182.14,178.12,179.51,414873,0
+FIVN.US,D,20210428,000000,179.77,181.5575,176.89,179.5,354908,0
+FIVN.US,D,20210429,000000,180.37,180.505,169.44,174.26,1178044,0
+FIVN.US,D,20210430,000000,181,192.12,175.26,187.97,2076489,0
+FIVN.US,D,20210503,000000,188.95,190.18,179.1,181.13,816806,0
+FIVN.US,D,20210504,000000,178.19,178.19,168,172.3,1423152,0
+FIVN.US,D,20210505,000000,174.71,176.635,170.41,171.04,394587,0
+FIVN.US,D,20210506,000000,168.57,168.99,164.735,167.25,730977,0
+FIVN.US,D,20210507,000000,170.43,174.47,169.36,170.14,622166,0
+FIVN.US,D,20210510,000000,165.7532,169.01,165.7532,166.49,493429,0
+FIVN.US,D,20210511,000000,157.6135,169.93,157.6135,167.88,641857,0
+FIVN.US,D,20210512,000000,164.61,165.7,160.02,162,606120,0
+FIVN.US,D,20210513,000000,164.17,167.26,154.24,159.5,814594,0
+FIVN.US,D,20210514,000000,161.01,165.77,159.0801,164.5,435725,0
+FIVN.US,D,20210517,000000,163.48,165.2429,160.85,163.67,521220,0
+FIVN.US,D,20210518,000000,164.46,167.43,162.57,164.57,390299,0
+FIVN.US,D,20210519,000000,160.67,166.06,160,165.74,510515,0
+FIVN.US,D,20210520,000000,168.515,174.22,166.445,172.3,689214,0
+FIVN.US,D,20210521,000000,174.33,174.34,168.9,170.12,287099,0
+FIVN.US,D,20210524,000000,173.23,174.23,171.75,172.42,228511,0
+FIVN.US,D,20210525,000000,172.02,174.69,171.48,173.69,225142,0
+FIVN.US,D,20210526,000000,174.18,176.83,173.64,175.3,498395,0
+FIVN.US,D,20210527,000000,176.07,178.92,172.34,178.53,620964,0
+FIVN.US,D,20210528,000000,179.9,182.35,177,177.1,369785,0
+FIVN.US,D,20210601,000000,176.11,178.5,173.17,173.94,491140,0
+FIVN.US,D,20210602,000000,173.14,173.62,165.18,166.14,1048343,0
+FIVN.US,D,20210603,000000,164.71,164.71,158.325,159.76,918232,0
+FIVN.US,D,20210604,000000,160.52,161.73,153.965,155.97,1554277,0
+FIVN.US,D,20210607,000000,155.51,162,153.49,160.74,1275618,0
+FIVN.US,D,20210608,000000,160.55,163.14,156.16,159.32,645093,0
+FIVN.US,D,20210609,000000,160.05,165.11,160.05,162.04,609169,0
+FIVN.US,D,20210610,000000,160.01,166.35,160.01,165.36,944943,0
+FIVN.US,D,20210611,000000,165.45,166.19,163.57,165.76,354627,0
+FIVN.US,D,20210614,000000,166.43,170.22,166.14,168.48,599847,0
+FIVN.US,D,20210615,000000,168.48,169.5,165.1,165.74,342619,0
+FIVN.US,D,20210616,000000,165.7,169.62,163.39,166.63,478892,0
+FIVN.US,D,20210617,000000,165.88,180.74,165.88,179.18,1351233,0
+FIVN.US,D,20210618,000000,178.99,184.16,178.42,183.3,1196139,0
+FIVN.US,D,20210621,000000,182.29,184.62,177.5369,182.98,523377,0
+FIVN.US,D,20210622,000000,183,186.24,182.23,184.98,586886,0
+FIVN.US,D,20210623,000000,184.62,186.19,183.4847,184.76,664405,0
+FIVN.US,D,20210624,000000,187.43,188.5,181.32,183.07,407145,0
+FIVN.US,D,20210625,000000,182.91,184.05,179.84,183.16,735151,0
+FIVN.US,D,20210628,000000,184.75,186.5,182.85,184.34,322591,0
+FIVN.US,D,20210629,000000,184.41,186.78,182.14,186.75,772190,0
+FIVN.US,D,20210630,000000,188.01,188.75,181.99,183.39,1061236,0
+FIVN.US,D,20210701,000000,182.22,185.25,180.82,184.79,364940,0
+FIVN.US,D,20210702,000000,186.09,188.88,184.86,187.31,616122,0
+FIVN.US,D,20210706,000000,187.77,193.96,187.5,192.48,818175,0
+FIVN.US,D,20210707,000000,193.21,194.67,190.13,191.43,508213,0
+FIVN.US,D,20210708,000000,188.13,191.35,185.44,190.72,401796,0
+FIVN.US,D,20210709,000000,190.66,190.97,187.28,190.53,244837,0
+FIVN.US,D,20210712,000000,191.59,193.49,187.49,188.44,296556,0
+FIVN.US,D,20210713,000000,188.39,189.35,183.69,185.12,372666,0
+FIVN.US,D,20210714,000000,186.26,186.26,176.97,178.34,680430,0
+FIVN.US,D,20210715,000000,178.74,180.33,175.305,176.58,385089,0
+FIVN.US,D,20210716,000000,177.64,180.16,177.38,177.6,347693,0
+FIVN.US,D,20210719,000000,188.11,189.62,183.16,188.12,11387630,0
+FIVN.US,D,20210720,000000,189.43,191.3,185.12,189.8,4770256,0
+FIVN.US,D,20210721,000000,189.22,189.91,185.615,189.19,3997679,0
+FIVN.US,D,20210722,000000,190,197.11,189.8,193.23,2434683,0
+FIVN.US,D,20210723,000000,193.02,193.62,187.25,191.2,3315903,0
+FIVN.US,D,20210726,000000,195.64,200.39,193.32,198.37,3369838,0
+FIVN.US,D,20210727,000000,199,201,190.84,195.65,1382703,0
+FIVN.US,D,20210728,000000,195.26,199.7,193.5,196.99,1667619,0
+FIVN.US,D,20210729,000000,199.31,211.44,199.31,205.39,2823407,0
+FIVN.US,D,20210730,000000,202.3,208.59,200.83,201.29,1201775,0
+FIVN.US,D,20210802,000000,201.11,203.075,194.19,201.89,1264478,0
+FIVN.US,D,20210803,000000,202.01,204.89,197.78,199.4,583386,0
+FIVN.US,D,20210804,000000,199.87,210.15,199.87,209.7,2565375,0
+FIVN.US,D,20210805,000000,208.77,211.68,205.84,208.22,1260629,0
+FIVN.US,D,20210806,000000,206.69,206.69,199.945,201.68,936486,0
+FIVN.US,D,20210809,000000,200.51,202.32,198.565,200.42,928860,0
+FIVN.US,D,20210810,000000,200.31,205.81,194.51,194.61,773964,0
+FIVN.US,D,20210811,000000,194.79,196.45,185.06,190.7,1765543,0
+FIVN.US,D,20210812,000000,189.85,194.07,188.53,192.97,535601,0
+FIVN.US,D,20210813,000000,191.81,192.83,187.2424,189.09,497739,0
+FIVN.US,D,20210816,000000,188.03,188.03,181.6,183.69,880583,0
+FIVN.US,D,20210817,000000,181.94,184.81,180.29,182.4,927083,0
+FIVN.US,D,20210818,000000,180.83,183.44,178.98,179.05,1560835,0
+FIVN.US,D,20210819,000000,177.37,177.76,174.34,174.82,1822363,0
+FIVN.US,D,20210820,000000,175.03,182.74,175.03,179.26,1415510,0
+FIVN.US,D,20210823,000000,179.68,183.02,179.32,182.43,934842,0
+FIVN.US,D,20210824,000000,183.13,185,181.27,182.48,781387,0
+FIVN.US,D,20210825,000000,182.24,183.41,180.46,181.24,1080443,0
+FIVN.US,D,20210826,000000,185.65,192.1,182.61,182.66,1521105,0
+FIVN.US,D,20210827,000000,182.89,185.17,181.44,183.24,1299220,0
+FIVN.US,D,20210830,000000,183.72,186.46,181.51,184.83,2060734,0
+FIVN.US,D,20210831,000000,158.07,159.81,155.06,158.23,8673334,0
+FIVN.US,D,20210901,000000,159.19,163.41,159,160.11,5134258,0
+FIVN.US,D,20210902,000000,159.63,166.7,159.63,166.38,2714008,0
+FIVN.US,D,20210903,000000,166.23,171.94,165.67,170.19,2648085,0
+FIVN.US,D,20210907,000000,171.1,173.305,168.88,172.75,1967876,0
+FIVN.US,D,20210908,000000,171.83,171.83,167,169.27,1916226,0
+FIVN.US,D,20210909,000000,169.13,173.18,168.05,172.91,1734419,0
+FIVN.US,D,20210910,000000,173.96,175.98,172.475,173.51,1756764,0
+FIVN.US,D,20210913,000000,172.13,172.13,167.81,170.39,1978360,0
+FIVN.US,D,20210914,000000,170.25,172.2,167.98,167.99,2050778,0
+FIVN.US,D,20210915,000000,167.79,167.79,163.44,164.87,3247633,0
+FIVN.US,D,20210916,000000,163.02,169.17,162.77,168.19,2114518,0
+FIVN.US,D,20210917,000000,172.55,176.49,171.65,175.06,4663216,0
+FIVN.US,D,20210920,000000,171.68,174.4,169.92,171.59,2374246,0
+FIVN.US,D,20210921,000000,171.84,173.745,166.1,170.17,1952233,0
+FIVN.US,D,20210922,000000,170,171.19,168.305,171.04,903098,0
+FIVN.US,D,20210923,000000,172.37,172.37,170,170.82,697242,0
+FIVN.US,D,20210924,000000,169.5,172.87,168.775,172.25,1910074,0
+FIVN.US,D,20210927,000000,170.38,170.85,168.09,170.75,1641382,0
+FIVN.US,D,20210928,000000,168.33,168.33,160.14,163.33,1844075,0
+FIVN.US,D,20210929,000000,164.54,167.895,160.905,161.73,2439604,0
+FIVN.US,D,20210930,000000,161.76,163.51,157.6,159.74,2220845,0
+FIVN.US,D,20211001,000000,165.9,170.73,157.17,167.26,11993561,0
+FIVN.US,D,20211004,000000,166.575,167.35,155.7,156.74,3901968,0
+FIVN.US,D,20211005,000000,156.83,157.57,152.1075,154.2,3846569,0
+FIVN.US,D,20211006,000000,152.57,153.1567,147.15,148.48,2787095,0
+FIVN.US,D,20211007,000000,149.6,152.57,147.33,148.53,2365361,0
+FIVN.US,D,20211008,000000,148.77,149.36,142.6,142.88,3387986,0
+FIVN.US,D,20211011,000000,142.55,145.59,140.33,140.34,1562407,0
+FIVN.US,D,20211012,000000,142.01,146.69,139.75,145.96,2362111,0
+FIVN.US,D,20211013,000000,147.57,156.34,146.07,155.79,3331430,0
+FIVN.US,D,20211014,000000,157.76,160.19,155.545,155.87,2078912,0
+FIVN.US,D,20211015,000000,156.69,156.69,152.45,153.96,989297,0
+FIVN.US,D,20211018,000000,157.1,159.01,153.2,158.09,1413666,0
+FIVN.US,D,20211019,000000,157.46,161.325,157.46,159.77,1225018,0
+FIVN.US,D,20211020,000000,159.82,161.14,157.61,158.83,747125,0
+FIVN.US,D,20211021,000000,159.25,163.41,158.7,160.42,2676570,0
+FIVN.US,D,20211022,000000,160.43,162,159.26,161.43,992713,0
+FIVN.US,D,20211025,000000,164.1,164.575,159.96,160.64,1293424,0
+FIVN.US,D,20211026,000000,161.62,163.09,158.745,161.16,1127888,0
+FIVN.US,D,20211027,000000,161.79,162.44,157.26,158.29,1671161,0
+FIVN.US,D,20211028,000000,158.31,159.37,156.16,158.5,862734,0
+FIVN.US,D,20211029,000000,158.04,159.88,156.51,158.01,487090,0
+FIVN.US,D,20211101,000000,158.07,160.215,157.7,159.84,794816,0
+FIVN.US,D,20211102,000000,158.55,159.71,156.49,157.19,1170875,0
+FIVN.US,D,20211103,000000,158.06,159.1473,156.28,157.86,814589,0
+FIVN.US,D,20211104,000000,157.72,158.845,153.11,153.26,652708,0
+FIVN.US,D,20211105,000000,152.52,153.24,145.69,147.94,1988130,0
+FIVN.US,D,20211108,000000,149.1,149.545,144.55,145.25,2374485,0
+FIVN.US,D,20211109,000000,159.74,168.56,158.8,166.27,5257285,0
+FIVN.US,D,20211110,000000,166.16,168.5,158.85,162.42,1323308,0
+FIVN.US,D,20211111,000000,163.27,163.98,159.84,160.55,891607,0
+FIVN.US,D,20211112,000000,162.1,163.18,159.5,160.65,1317856,0
+FIVN.US,D,20211115,000000,160.23,163.1,159,161.72,725506,0
+FIVN.US,D,20211116,000000,162.6,167.855,161.9,166.52,1093065,0
+FIVN.US,D,20211117,000000,166.75,167.9,164.35,165.32,778631,0
+FIVN.US,D,20211118,000000,163.58,164.82,156.185,158.16,1287362,0
+FIVN.US,D,20211119,000000,158.88,159.1,147.39,150,2763970,0
+FIVN.US,D,20211122,000000,150,150,138.72,139.39,2220780,0
+FIVN.US,D,20211123,000000,137.94,138.5,132.63,134.84,2596005,0
+FIVN.US,D,20211124,000000,133.14,138.98,131.7,138.26,1094777,0
+FIVN.US,D,20211126,000000,139.76,144.65,138.73,141.99,1165169,0
+FIVN.US,D,20211129,000000,142,143.18,137.12,142.43,1425264,0
+FIVN.US,D,20211130,000000,143,144.065,137.45,142.33,2048525,0
+FIVN.US,D,20211201,000000,142.79,146.46,137.65,137.84,1773309,0
+FIVN.US,D,20211202,000000,136.28,142,135.79,136.78,2204851,0
+FIVN.US,D,20211203,000000,135.28,135.8,122.33,128.6,2400112,0
+FIVN.US,D,20211206,000000,126.31,131.66,122.83,131.45,1281067,0
+FIVN.US,D,20211207,000000,134.8,142.41,134.1,140.05,1505213,0
+FIVN.US,D,20211208,000000,139.49,143.44,137.25,142.05,1278312,0
+FIVN.US,D,20211209,000000,141.99,144.63,133.39,135.55,910305,0
+FIVN.US,D,20211210,000000,135.78,137.99,131.72,132.05,696589,0
+FIVN.US,D,20211213,000000,132.51,134,127.1,129.54,1275444,0
+FIVN.US,D,20211214,000000,125,128.92,124.63,128.25,1039614,0
+FIVN.US,D,20211215,000000,127.62,131.989,124.2188,131.67,1020530,0
+FIVN.US,D,20211216,000000,132.02,133.2,128.06,129.88,1155156,0
+FIVN.US,D,20211217,000000,128.61,137.18,128.015,136.54,1459432,0
+FIVN.US,D,20211220,000000,137.395,142.28,134.17,139.46,1140397,0
+FIVN.US,D,20211221,000000,139.66,142.51,135.5,140.2,1256295,0
+FIVN.US,D,20211222,000000,140.58,142.88,139.87,141.91,1004093,0
+FIVN.US,D,20211223,000000,141.8407,142.26,139.1,139.93,561855,0
+FIVN.US,D,20211227,000000,140.09,140.65,136.28,137.3,1290775,0
+FIVN.US,D,20211228,000000,138.65,138.65,134.19,134.92,748540,0
+FIVN.US,D,20211229,000000,134.33,137.83,132.78,137.8,624318,0
+FIVN.US,D,20211230,000000,137.83,142.36,137.745,139.64,484494,0
+FIVN.US,D,20211231,000000,139.34,139.93,136.78,137.32,513238,0
+FIVN.US,D,20220103,000000,137.52,139.63,132.715,138.95,956076,0
+FIVN.US,D,20220104,000000,138.73,138.84,130.9,136.96,1328737,0
+FIVN.US,D,20220105,000000,134.02,140.44,133,133.22,1815066,0
+FIVN.US,D,20220106,000000,134.09,144.24,132.06,134.79,1870901,0
+FIVN.US,D,20220107,000000,133.55,138.04,132.13,134.02,1517576,0
+FIVN.US,D,20220110,000000,131.32,137.56,128.77,137.26,2234561,0
+FIVN.US,D,20220111,000000,137.56,141.11,136,138.37,1226235,0
+FIVN.US,D,20220112,000000,139.67,141.18,131.862,133.12,1162179,0
+FIVN.US,D,20220113,000000,133.44,134.12,125.33,125.36,1467900,0
+FIVN.US,D,20220114,000000,125.34,129.91,125.34,128.36,1159925,0
+FIVN.US,D,20220118,000000,125.27,131.39,124.02,125.1,778698,0
+FIVN.US,D,20220119,000000,125.39,130.64,124.6,127.92,884016,0
+FIVN.US,D,20220120,000000,128.49,132.6,123.165,124.93,1201808,0
+FIVN.US,D,20220121,000000,124.3,125.68,118.72,121.88,936613,0
+FIVN.US,D,20220124,000000,119.78,128.9,117.1,128.14,2071754,0
+FIVN.US,D,20220125,000000,126.13,126.505,117.2284,119.46,1650861,0
+FIVN.US,D,20220126,000000,122.98,124.9,116.29,117.93,1134893,0
+FIVN.US,D,20220127,000000,119.2,122.22,116.79,118.48,874365,0
+FIVN.US,D,20220128,000000,118.7,120.6,114.37,120.6,1286999,0
+FIVN.US,D,20220131,000000,121.44,126.33,119.79,125.7,1238480,0
+FIVN.US,D,20220201,000000,127.76,128.4796,122.06,126.97,1183340,0
+FIVN.US,D,20220202,000000,127.55,127.801,121.5,124.72,1330911,0
+FIVN.US,D,20220203,000000,122.49,127.38,120.93,122.98,1884121,0
+FIVN.US,D,20220204,000000,123.35,126,121.535,124.98,961997,0
+FIVN.US,D,20220207,000000,124.9,129.04,123.91,125.03,677253,0
+FIVN.US,D,20220208,000000,124.23,131.07,123.19,130.72,1424056,0
+FIVN.US,D,20220209,000000,132.95,133.56,129.97,132.83,653514,0
+FIVN.US,D,20220210,000000,129.6,136.04,129.6,133.88,1586603,0
+FIVN.US,D,20220211,000000,135.22,136.52,129.16,130.73,890041,0
+FIVN.US,D,20220214,000000,129.68,137.74,128.7,135.95,1286791,0
+FIVN.US,D,20220215,000000,137.61,138.34,133.92,136.72,888864,0
+FIVN.US,D,20220216,000000,135.03,135.03,128.56,130.23,1025709,0
+FIVN.US,D,20220217,000000,129.1,129.91,121.4893,122.7,1083730,0
+FIVN.US,D,20220218,000000,123.18,123.545,114.71,115.09,1386169,0
+FIVN.US,D,20220222,000000,113.71,119.41,113.09,114.35,1164261,0
+FIVN.US,D,20220223,000000,114.28,115.56,103.59,104.14,3139908,0
+FIVN.US,D,20220224,000000,90.5,110.36,90.01,107.09,4048624,0
+FIVN.US,D,20220225,000000,106.47,107.42,101.37,106.93,1645659,0
+FIVN.US,D,20220228,000000,106.88,112.19,106.88,110,1311145,0
+FIVN.US,D,20220301,000000,109.12,112.12,107.16,107.54,942421,0
+FIVN.US,D,20220302,000000,107.425,109.815,105.47,109.07,818229,0
+FIVN.US,D,20220303,000000,108.7,108.7,101.6431,102.79,1615435,0
+FIVN.US,D,20220304,000000,102.8,103.52,96.755,97.42,1859516,0
+FIVN.US,D,20220307,000000,98.15,99.68,90.98,91.4,1683300,0
+FIVN.US,D,20220308,000000,90.83,93.63,87.24,91.82,1182371,0
+FIVN.US,D,20220309,000000,93.28,96.95,93.13,94.43,1555088,0
+FIVN.US,D,20220310,000000,92.2,92.98,89.8,91.41,986654,0
+FIVN.US,D,20220311,000000,92.3,92.3,86.42,87.38,1023160,0
+FIVN.US,D,20220314,000000,86.43,88.48,80.52,83.12,1434625,0
+FIVN.US,D,20220315,000000,84.22,85.93,82.5,85.03,874220,0
+FIVN.US,D,20220316,000000,86.13,93.41,85.0275,93.26,2046574,0
+FIVN.US,D,20220317,000000,93.12,96.86,91.53,96.64,1483427,0
+FIVN.US,D,20220318,000000,96.11,104.93,96,103.98,1950767,0
+FIVN.US,D,20220321,000000,104.71,105.37,100.03,103.56,1336446,0
+FIVN.US,D,20220322,000000,103.84,110.0986,102.19,107.96,1352392,0
+FIVN.US,D,20220323,000000,106.37,111,103.24,107.48,1286723,0
+FIVN.US,D,20220324,000000,108.55,109.85,104.12,109.74,755088,0
+FIVN.US,D,20220325,000000,109.43,110.08,103.6,106.32,1233868,0
+FIVN.US,D,20220328,000000,107.51,110.31,104.92,106.96,1020641,0
+FIVN.US,D,20220329,000000,108.58,112.59,108.08,112.11,726527,0
+FIVN.US,D,20220330,000000,110.83,114.1,109.12,110.64,647803,0
+FIVN.US,D,20220331,000000,110.14,112.34,108.31,110.4,961460,0
+FIVN.US,D,20220401,000000,110.89,117.82,110.89,116.5,1691314,0
+FIVN.US,D,20220404,000000,117.28,121.17,115.29,118.33,1152937,0
+FIVN.US,D,20220405,000000,118.53,119.36,112.34,119.09,1076762,0
+FIVN.US,D,20220406,000000,115.21,117.91,114.39,115.19,1107182,0
+FIVN.US,D,20220407,000000,113.5,117.44,110.38,111.83,1632820,0
+FIVN.US,D,20220408,000000,110.92,113.4168,109.01,110,560533,0
+FIVN.US,D,20220411,000000,107.89,116.14,107.16,115.79,1418876,0
+FIVN.US,D,20220412,000000,117,118.77,110.641,110.97,972502,0
+FIVN.US,D,20220413,000000,111.25,117.37,109.84,116.7,1169448,0
+FIVN.US,D,20220414,000000,115.93,116.545,112.5,113.49,440709,0
+FIVN.US,D,20220418,000000,113.4,113.91,106.07,108.89,836152,0
+FIVN.US,D,20220419,000000,108.12,114.165,106.72,111.29,1044471,0
+FIVN.US,D,20220420,000000,110.57,111.8343,106.9317,109.04,502187,0
+FIVN.US,D,20220421,000000,110.31,112,104.35,104.95,688117,0
+FIVN.US,D,20220422,000000,104.98,107.28,102.195,102.85,845177,0
+FIVN.US,D,20220425,000000,103.51,106.8,102.54,106.25,944346,0
+FIVN.US,D,20220426,000000,105.01,105.65,100.65,100.9,1278389,0
+FIVN.US,D,20220427,000000,100.9,103.55,98.11,100.91,891083,0
+FIVN.US,D,20220428,000000,101.52,104.39,97.3,103.04,1510305,0
+FIVN.US,D,20220429,000000,113.9,117.67,109.67,110.1,3156921,0
+FIVN.US,D,20220502,000000,109.99,116.75,109.48,116.07,1725529,0
+FIVN.US,D,20220503,000000,115.15,117.79,111.98,114.4,1581567,0
+FIVN.US,D,20220504,000000,114.3,115.84,109.06,115.15,1624490,0
+FIVN.US,D,20220505,000000,113.44,113.66,104.64,108.97,1175681,0
+FIVN.US,D,20220506,000000,107.01,108.54,99.84,106.23,1188651,0
+FIVN.US,D,20220509,000000,103.22,105.27,92.485,93.68,1544005,0
+FIVN.US,D,20220510,000000,96.23,97.89,88.99,94.65,1255519,0
+FIVN.US,D,20220511,000000,93.6,97.22,91.35,92.11,1153290,0
+FIVN.US,D,20220512,000000,89.84,96.07,87.74,92.92,1413099,0
+FIVN.US,D,20220513,000000,94.5,103.57,94.475,101.42,1159793,0
+FIVN.US,D,20220516,000000,99.9,102.59,93.39,94.25,1124312,0
+FIVN.US,D,20220517,000000,96.92,100,88.87,94.64,1200692,0
+FIVN.US,D,20220518,000000,95.51,98,91.62,93.8,1351339,0
+FIVN.US,D,20220519,000000,94.44,100.27,93.53,97.94,1228862,0
+FIVN.US,D,20220520,000000,100,100.52,93.07,97.14,1151613,0
+FIVN.US,D,20220523,000000,95.84,96.79,92.4,94.73,758397,0
+FIVN.US,D,20220524,000000,93.05,93.76,85.42,86.14,1513182,0
+FIVN.US,D,20220525,000000,85.96,93.49,85.15,92.77,1027893,0
+FIVN.US,D,20220526,000000,92.03,100.43,91.71,98.7,1058807,0
+FIVN.US,D,20220527,000000,100.47,102.74,99,102.05,618079,0
+FIVN.US,D,20220531,000000,101.95,102.96,95.97,96.71,848035,0
+FIVN.US,D,20220601,000000,97.81,102.6,97.81,98.77,874029,0
+FIVN.US,D,20220602,000000,98.22,105.28,98.22,103.57,693619,0
+FIVN.US,D,20220603,000000,102.27,103.625,99.63,101.3,1091918,0
+FIVN.US,D,20220606,000000,102.12,103,97.79,100.73,707739,0
+FIVN.US,D,20220607,000000,99.32,102.99,98.52,101.06,600993,0
+FIVN.US,D,20220608,000000,100.58,103.2,100.13,101.32,665493,0
+FIVN.US,D,20220609,000000,99.66,102.79,98.48,98.56,996436,0
+FIVN.US,D,20220610,000000,95.95,96.95,91.36,94.26,921622,0
+FIVN.US,D,20220613,000000,90.89,92.37,85.18,85.69,1293531,0
+FIVN.US,D,20220614,000000,86.13,87.515,83.975,85.17,802526,0
+FIVN.US,D,20220615,000000,86.48,89,84.65,86.3,1056910,0
+FIVN.US,D,20220616,000000,83.19,84.75,81.16,82.23,813095,0
+FIVN.US,D,20220617,000000,83.14,88.2,83.115,86.76,796771,0
+FIVN.US,D,20220621,000000,87.56,91.15,87.56,88.38,541569,0
+FIVN.US,D,20220622,000000,86.76,94.53,86.2168,91.61,912903,0
+FIVN.US,D,20220623,000000,93.18,97.29,91.39,96.45,981619,0
+FIVN.US,D,20220624,000000,97.79,102.3,97.45,100.5,1404159,0
+FIVN.US,D,20220627,000000,100.1,103.17,98.9075,100.21,862765,0
+FIVN.US,D,20220628,000000,100.06,100.85,92.54,93.41,740199,0
+FIVN.US,D,20220629,000000,93.75,94.63,91.95,93.6,427399,0
+FIVN.US,D,20220630,000000,92.81,93.595,89.32,91.14,581170,0
+FIVN.US,D,20220701,000000,92.02,95.54,91.12,94.73,546720,0
+FIVN.US,D,20220705,000000,94,99.45,92.605,98.5,821655,0
+FIVN.US,D,20220706,000000,98.09,100.99,94.81,95.39,810385,0
+FIVN.US,D,20220707,000000,95.08,99.83,95.06,99.48,765526,0
+FIVN.US,D,20220708,000000,97.44,101.58,96.25,99.38,465479,0
+FIVN.US,D,20220711,000000,98.77,98.77,92.76,96.11,683722,0
+FIVN.US,D,20220712,000000,96.8,96.85,91,92.64,806233,0
+FIVN.US,D,20220713,000000,90.75,94.03,88,91.9,605032,0
+FIVN.US,D,20220714,000000,91.21,91.21,88.42,90.18,737485,0
+FIVN.US,D,20220715,000000,91.53,92.97,89.8434,92.32,428338,0
+FIVN.US,D,20220718,000000,94.75,95.74,92.43,93.65,712698,0
+FIVN.US,D,20220719,000000,95.76,95.76,91.81,93.65,1068402,0
+FIVN.US,D,20220720,000000,94.33,100.56,94.15,100.25,1018632,0
+FIVN.US,D,20220721,000000,100.03,104.93,99.14,104.37,1039075,0
+FIVN.US,D,20220722,000000,103.66,106.7,99.055,100.11,553923,0
+FIVN.US,D,20220725,000000,98.92,100.04,96.69,97.84,729490,0
+FIVN.US,D,20220726,000000,97.14,97.14,92.915,93.88,855870,0
+FIVN.US,D,20220727,000000,95.4,96.755,94.68,95.38,828266,0
+FIVN.US,D,20220728,000000,95.2,98.87,93.43,98.38,1594967,0
+FIVN.US,D,20220729,000000,107.37,112.33,104,108.12,4251666,0
+FIVN.US,D,20220801,000000,106.26,109.93,105.8,107.18,941417,0
+FIVN.US,D,20220802,000000,105.04,112.5,104.96,112.33,1671126,0
+FIVN.US,D,20220803,000000,112.69,117.29,112.69,115.8,1215530,0
+FIVN.US,D,20220804,000000,116.74,116.99,113.22,115.72,879413,0
+FIVN.US,D,20220805,000000,113.16,118.4781,112.95,117.21,978187,0
+FIVN.US,D,20220808,000000,117.42,120.29,116.45,116.87,722501,0
+FIVN.US,D,20220809,000000,114.93,116.055,110.31,111.45,1371872,0
+FIVN.US,D,20220810,000000,117.25,118.8383,114.85,118.02,959752,0
+FIVN.US,D,20220811,000000,119.33,120.385,114.625,116.16,834631,0
+FIVN.US,D,20220812,000000,117.15,118.14,115.3,117.17,360286,0
+FIVN.US,D,20220815,000000,115.25,117.61,114.665,116,662804,0
+FIVN.US,D,20220816,000000,114.2,114.9,111.6,113.96,1057384,0
+FIVN.US,D,20220817,000000,111.25,112.81,109.27,111.62,558179,0
+FIVN.US,D,20220818,000000,112.12,112.66,110.0964,112.4,511552,0
+FIVN.US,D,20220819,000000,111.74,111.85,107.8,109.43,619874,0
+FIVN.US,D,20220822,000000,107.25,108.77,105.7,106.87,400681,0
+FIVN.US,D,20220823,000000,105.96,107.73,102.62,102.79,812890,0
+FIVN.US,D,20220824,000000,103.3,105.2,102.02,102.53,704873,0
+FIVN.US,D,20220825,000000,103.19,105,101.36,104.49,372062,0
+FIVN.US,D,20220826,000000,104.18,104.18,99.99,100.35,859387,0
+FIVN.US,D,20220829,000000,99.21,101.2199,97.57,98.74,869769,0
+FIVN.US,D,20220830,000000,100.22,101.405,98,100.15,628609,0
+FIVN.US,D,20220831,000000,101.06,102.66,97.04,98.11,720413,0
+FIVN.US,D,20220901,000000,96.49,98.1,93.47,96.12,634451,0
+FIVN.US,D,20220902,000000,97.34,97.63,90.27,91.44,1381148,0
+FIVN.US,D,20220906,000000,91.03,92.42,88.26,88.75,1044315,0
+FIVN.US,D,20220907,000000,88.16,88.93,85.66,88.4,1244118,0
+FIVN.US,D,20220908,000000,86.65,88.97,85.1,88.5,1105073,0
+FIVN.US,D,20220909,000000,89.28,91.88,88.6357,91.45,1053006,0
+FIVN.US,D,20220912,000000,91.55,93.3,91.55,92.49,931560,0
+FIVN.US,D,20220913,000000,89.03,89.21,85.4201,87.4,1214016,0
+FIVN.US,D,20220914,000000,87.15,87.52,85.36,86.14,906043,0
+FIVN.US,D,20220915,000000,84.64,87.19,84.5132,85.38,693430,0
+FIVN.US,D,20220916,000000,83.17,83.42,80.65,81.78,1122572,0
+FIVN.US,D,20220919,000000,81.22,83.08,80.34,82.96,1067397,0
+FIVN.US,D,20220920,000000,82.02,82.61,80.55,81.4,923164,0
+FIVN.US,D,20220921,000000,81.8,83.89,79.41,79.69,742348,0
+FIVN.US,D,20220922,000000,78.64,79.31,76.58,77.59,1182758,0
+FIVN.US,D,20220923,000000,76.21,77.88,74.48,75.83,1120093,0
+FIVN.US,D,20220926,000000,75.45,77.8,74.72,75.16,827969,0
+FIVN.US,D,20220927,000000,76.24,77.8,75.51,75.91,686887,0
+FIVN.US,D,20220928,000000,76.19,78.599,75.73,77.65,1195272,0
+FIVN.US,D,20220929,000000,76.07,76.38,74.64,76.31,822418,0
+FIVN.US,D,20220930,000000,76.17,77.84,74.93,74.98,1062581,0
+FIVN.US,D,20221003,000000,75.11,77,74.06,76.6,947124,0
+FIVN.US,D,20221004,000000,78.455,79.97,77.84,79.11,1455045,0
+FIVN.US,D,20221005,000000,77.82,81.015,77.4,80.26,729046,0
+FIVN.US,D,20221006,000000,79.93,81.85,79.85,81.45,580292,0
+FIVN.US,D,20221007,000000,78.99,79.65,76.325,76.97,702555,0
+FIVN.US,D,20221010,000000,65.97,66.34,57,57.3,8829716,0
+FIVN.US,D,20221011,000000,56.03,57.76,53.63,54.6,3715084,0
+FIVN.US,D,20221012,000000,54.69,55.39,53.36,54.65,2402653,0
+FIVN.US,D,20221013,000000,52.21,56.52,50.88,55.38,1704273,0
+FIVN.US,D,20221014,000000,55.78,57.11,54.14,54.92,1507708,0
+FIVN.US,D,20221017,000000,57.01,59.82,56.54,58.7,1216212,0
+FIVN.US,D,20221018,000000,60.58,60.83,58.53,59,969914,0
+FIVN.US,D,20221019,000000,58.35,58.392,55.03,55.59,969048,0
+FIVN.US,D,20221020,000000,55.79,57.54,54.75,55.29,922681,0
+FIVN.US,D,20221021,000000,54.79,55.55,52.9,55.38,1340582,0
+FIVN.US,D,20221024,000000,56.21,56.96,53.24,56.93,1648371,0
+FIVN.US,D,20221025,000000,57.68,60.07,57.68,59.79,1427217,0
+FIVN.US,D,20221026,000000,58.68,62.865,57.52,59.87,1541149,0
+FIVN.US,D,20221027,000000,60.58,62.77,59.49,60.2,1056126,0
+FIVN.US,D,20221028,000000,59.91,60.78,57.77,60.48,730879,0
+FIVN.US,D,20221031,000000,60.48,61.36,59.22,60.26,1404521,0
+FIVN.US,D,20221101,000000,61.65,62.345,59.42,59.85,1153834,0
+FIVN.US,D,20221102,000000,59.56,60.04,54.44,54.71,2119832,0
+FIVN.US,D,20221103,000000,54.2,55.07,52.88,53.29,1598691,0
+FIVN.US,D,20221104,000000,53.51,53.69,48.21,49.7,2962476,0
+FIVN.US,D,20221107,000000,49.6,49.835,46.61,47,3804242,0
+FIVN.US,D,20221108,000000,48.38,56.76,48.07,54.1,8208666,0
+FIVN.US,D,20221109,000000,53.38,54.845,52.235,53.78,2476271,0
+FIVN.US,D,20221110,000000,57.82,62.67,57.82,61.24,2684455,0
+FIVN.US,D,20221111,000000,61.74,64.71,61.38,63.54,2189328,0
+FIVN.US,D,20221114,000000,62.88,62.965,59.73,61.55,1051220,0
+FIVN.US,D,20221115,000000,64.62,65.71,63.14,63.84,1667810,0
+FIVN.US,D,20221116,000000,62.59,62.76,58.91,60.01,2297105,0
+FIVN.US,D,20221117,000000,58.54,59.79,57.41,57.81,1127789,0
+FIVN.US,D,20221118,000000,59.26,60,56.755,58.18,847819,0
+FIVN.US,D,20221121,000000,56.63,57.999,56.02,56.41,671090,0
+FIVN.US,D,20221122,000000,56.31,59.68,55.88,59.35,1494592,0
+FIVN.US,D,20221123,000000,59.53,61.78,58.675,60.63,1181526,0
+FIVN.US,D,20221125,000000,60.09,61.23,59.375,60.68,449798,0
+FIVN.US,D,20221128,000000,60,61.97,60,60.82,1398908,0
+FIVN.US,D,20221129,000000,61.41,62.295,59.89,60.23,1011281,0
+FIVN.US,D,20221130,000000,59.55,64.78,59.35,64.11,1781845,0
+FIVN.US,D,20221201,000000,64.64,67.94,64.12,67.45,1893823,0
+FIVN.US,D,20221202,000000,65.52,68.63,64.51,68.05,1562234,0
+FIVN.US,D,20221205,000000,67.13,68.88,65.04,66.22,1309686,0
+FIVN.US,D,20221206,000000,65.53,65.53,63.02,64.43,821528,0
+FIVN.US,D,20221207,000000,64.32,65.7,63.45,64.54,868692,0
+FIVN.US,D,20221208,000000,65,67.16,64.16,66.06,1136428,0
+FIVN.US,D,20221209,000000,65.55,66.855,65.07,65.9,1181398,0
+FIVN.US,D,20221212,000000,66.51,69.64,65.91,68.9,1505635,0
+FIVN.US,D,20221213,000000,72,74.955,69.8,71.49,1730041,0
+FIVN.US,D,20221214,000000,70.96,74.9,70.96,73.3,1834229,0
+FIVN.US,D,20221215,000000,71.55,73.37,70.03,70.44,1228335,0
+FIVN.US,D,20221216,000000,70.16,71.395,69.89,70.64,2966949,0
+FIVN.US,D,20221219,000000,70.64,70.65,66.53,67.47,1377941,0
+FIVN.US,D,20221220,000000,66.31,68.66,66.0806,68.3,851595,0
+FIVN.US,D,20221221,000000,68.92,69.505,66.87,67.77,1485826,0
+FIVN.US,D,20221222,000000,66.47,66.93,64.94,66.84,699080,0
+FIVN.US,D,20221223,000000,65.97,65.97,64.6,65.94,604863,0
+FIVN.US,D,20221227,000000,65.58,65.9142,63.51,65.57,1171542,0
+FIVN.US,D,20221228,000000,65.25,66.69,64.72,65.55,530842,0
+FIVN.US,D,20221229,000000,66.42,68.24,66.18,67.77,831296,0
+FIVN.US,D,20221230,000000,66.59,68.34,66.38,67.86,452212,0
+FIVN.US,D,20230103,000000,69.69,70.89,67.2,69.54,1279821,0
+FIVN.US,D,20230104,000000,70.5,71.0599,68.745,69.24,748971,0
+FIVN.US,D,20230105,000000,67.2,67.69,65.6,66.47,947549,0
+FIVN.US,D,20230106,000000,67.54,68.78,64.6,67.88,1123526,0
+FIVN.US,D,20230109,000000,68.5,71.89,68.5,70.16,1178526,0
+FIVN.US,D,20230110,000000,69.83,70.33,68.62,70.05,730671,0
+FIVN.US,D,20230111,000000,71.27,71.5,69.44,70.95,1028378,0
+FIVN.US,D,20230112,000000,71.35,71.55,68.5,71.32,829215,0
+FIVN.US,D,20230113,000000,70.06,73.89,70.06,72.49,1098281,0
+FIVN.US,D,20230117,000000,71.58,74.345,70.96,73.24,818458,0
+FIVN.US,D,20230118,000000,74.75,74.97,71.25,71.62,1588001,0
+FIVN.US,D,20230119,000000,69.98,71.79,69.71,70.38,1201608,0
+FIVN.US,D,20230120,000000,70.76,73.93,69.98,73.09,1198968,0
+FIVN.US,D,20230123,000000,74.49,75.1,72.95,74.8,1297767,0
+FIVN.US,D,20230124,000000,74.41,76.36,73.905,75.19,1785864,0
+FIVN.US,D,20230125,000000,73.63,77.63,72.51,77.51,1832270,0
+FIVN.US,D,20230126,000000,78.94,80.16,77.305,78.48,1233246,0
+FIVN.US,D,20230127,000000,77.49,78.99,75.76,78.16,1265188,0
+FIVN.US,D,20230130,000000,76.75,77.84,75.605,76.68,574789,0
+FIVN.US,D,20230131,000000,76.83,78.95,76.64,78.78,1109651,0
+FIVN.US,D,20230201,000000,78.92,83.15,78.33,81.98,1439234,0
+FIVN.US,D,20230202,000000,85.12,86.49,82.6122,85.61,1109245,0
+FIVN.US,D,20230203,000000,82.1,85.485,81.43,83.31,1236288,0
+FIVN.US,D,20230206,000000,81.85,83.57,81.021,81.06,896387,0
+FIVN.US,D,20230207,000000,81.16,84.76,79.9,84.54,750059,0
+FIVN.US,D,20230208,000000,84.47,85.36,83.055,83.15,737750,0
+FIVN.US,D,20230209,000000,84.05,84.57,81.15,81.47,813328,0
+FIVN.US,D,20230210,000000,79.9,80.35,76.585,77.7,1278646,0
+FIVN.US,D,20230213,000000,78.46,79.34,77.65,78.19,1214580,0
+FIVN.US,D,20230214,000000,77.41,79.49,76.55,79.25,1507263,0
+FIVN.US,D,20230215,000000,78.87,83.92,78.74,83.66,1019300,0
+FIVN.US,D,20230216,000000,82,83.84,81.28,82.28,1892343,0
+FIVN.US,D,20230217,000000,81.89,82,78.99,80.43,1762380,0
+FIVN.US,D,20230221,000000,79.06,79.67,77.49,78.77,1851887,0
+FIVN.US,D,20230222,000000,79.74,82.14,79.45,81.5,1463904,0
+FIVN.US,D,20230223,000000,79.8,79.8,69.65,73.71,4443849,0
+FIVN.US,D,20230224,000000,72.09,74.76,70.77,71.2,1677307,0
+FIVN.US,D,20230227,000000,71.84,72.84,67.59,68.15,2534544,0
+FIVN.US,D,20230228,000000,68.3,69.61,65.92,66,2369842,0
+FIVN.US,D,20230301,000000,66.22,66.93,65,65.83,1697739,0
+FIVN.US,D,20230302,000000,65.5,66.62,64.65,66,1168435,0
+FIVN.US,D,20230303,000000,66.27,68.1,66.09,67.18,2811454,0
+FIVN.US,D,20230306,000000,67.51,69.15,66.38,68.13,1224976,0
+FIVN.US,D,20230307,000000,68.13,68.69,66.29,66.47,876773,0
+FIVN.US,D,20230308,000000,66.73,67.49,65.26,65.75,1742663,0
+FIVN.US,D,20230309,000000,64.9,66.84,62.84,63.67,2218242,0
+FIVN.US,D,20230310,000000,63.47,63.65,60.69,61.87,1511246,0
+FIVN.US,D,20230313,000000,61.61,62.8,60.02,61.03,1278980,0
+FIVN.US,D,20230314,000000,61.75,63.44,61.4,62.22,1486062,0
+FIVN.US,D,20230315,000000,62.22,62.705,60.71,62.09,1300102,0
+FIVN.US,D,20230316,000000,62.44,63.2,61.16,61.85,1180446,0
+FIVN.US,D,20230317,000000,61.69,62.86,60.13,60.41,1107488,0
+FIVN.US,D,20230320,000000,60.28,61.62,59.43,61.22,1325991,0
+FIVN.US,D,20230321,000000,61.65,64.8,61.38,64.52,1208542,0
+FIVN.US,D,20230322,000000,64.29,64.78,61.85,61.89,1209439,0
+FIVN.US,D,20230323,000000,63.06,64.11,62.2,62.66,720095,0
+FIVN.US,D,20230324,000000,63.71,63.94,62.02,62.83,1199608,0
+FIVN.US,D,20230327,000000,63.29,64.5289,62.12,62.72,648924,0
+FIVN.US,D,20230328,000000,62.23,63.31,61.6,62.5,821454,0
+FIVN.US,D,20230329,000000,63.26,65.47,62.985,65.05,1103457,0
+FIVN.US,D,20230330,000000,65.91,68.69,65.91,68.57,1633795,0
+FIVN.US,D,20230331,000000,69.27,73.45,68.54,72.29,2078768,0
+FIVN.US,D,20230403,000000,71.78,72.065,70.19,70.84,856103,0
+FIVN.US,D,20230404,000000,70.8,74.42,70.71,74.1,2007389,0
+FIVN.US,D,20230405,000000,73.5,73.575,70.27,72.44,2211539,0
+FIVN.US,D,20230406,000000,71.92,72.58,69.77,72.5,772841,0
+FIVN.US,D,20230410,000000,71.57,72.32,70.09,72.08,1011128,0
+FIVN.US,D,20230411,000000,71.51,72.38,70.27,71.07,743250,0
+FIVN.US,D,20230412,000000,72.42,73.16,69.65,69.82,691320,0
+FIVN.US,D,20230413,000000,70.57,71.93,70.57,71.11,831751,0
+FIVN.US,D,20230414,000000,70.87,71.95,69.815,71.51,958322,0
+FIVN.US,D,20230417,000000,71.75,71.96,70.45,71.44,619633,0
+FIVN.US,D,20230418,000000,72,72.7584,69.49,69.66,815110,0
+FIVN.US,D,20230419,000000,68.77,69.439,67.45,67.57,948660,0
+FIVN.US,D,20230420,000000,66.48,67.55,65.72,66.14,824356,0
+FIVN.US,D,20230421,000000,66.53,67.18,65.87,66.87,1188099,0
+FIVN.US,D,20230424,000000,67.02,67.82,64.24,65.66,1060644,0
+FIVN.US,D,20230425,000000,64.91,64.91,62.03,62.28,730363,0
+FIVN.US,D,20230426,000000,63.32,64.09,61.915,62.26,803433,0
+FIVN.US,D,20230427,000000,63.01,63.44,61.85,61.96,684509,0
+FIVN.US,D,20230428,000000,61.51,64.99,60.64,64.84,1032348,0
+FIVN.US,D,20230501,000000,64.7,66.16,64.565,66.07,854702,0
+FIVN.US,D,20230502,000000,65.99,66.77,60.57,60.66,1589947,0
+FIVN.US,D,20230503,000000,60.45,60.87,55.41,56.63,3521233,0
+FIVN.US,D,20230504,000000,56.88,58,55.86,56.5,2515975,0
+FIVN.US,D,20230505,000000,63.2,63.2,55.235,55.59,4935277,0
+FIVN.US,D,20230508,000000,55.97,57.89,55.67,57.45,1997840,0
+FIVN.US,D,20230509,000000,57,57.14,54.41,54.9,2548832,0
+FIVN.US,D,20230510,000000,55.98,56.77,54.23,54.62,3163873,0
+FIVN.US,D,20230511,000000,54.51,54.51,52.25,53.28,2624984,0
+FIVN.US,D,20230512,000000,53.51,53.51,51.42,51.5,1799023,0
+FIVN.US,D,20230515,000000,51.31,54.51,51.005,54.36,1879877,0
+FIVN.US,D,20230516,000000,53.52,54.59,53,54.5,1225178,0
+FIVN.US,D,20230517,000000,54.97,56.66,53.83,56.61,1628570,0
+FIVN.US,D,20230518,000000,56.99,61.07,56.805,60.77,2199108,0
+FIVN.US,D,20230519,000000,61.15,61.83,60.8751,61.53,1493261,0
+FIVN.US,D,20230522,000000,61.41,65.31,61.375,63.91,2222016,0
+FIVN.US,D,20230523,000000,63.9,64.12,59.93,60.05,1503944,0
+FIVN.US,D,20230524,000000,59.03,59.875,57.865,58.05,1274133,0
+FIVN.US,D,20230525,000000,58.32,58.8,55.72,56.2,1711804,0
+FIVN.US,D,20230526,000000,56.34,59.23,55.51,58.8,1215074,0
+FIVN.US,D,20230530,000000,59.9,60.9799,59.22,60.88,1304930,0
+FIVN.US,D,20230531,000000,62,66.44,62,66.11,2602230,0
+FIVN.US,D,20230601,000000,65.66,68.42,64.4989,66.6,1477332,0
+FIVN.US,D,20230602,000000,68,71.73,67.63,70.31,1995837,0
+FIVN.US,D,20230605,000000,70,70.415,67.97,69.87,1530865,0
+FIVN.US,D,20230606,000000,69.87,73.28,69.83,72.74,1503124,0
+FIVN.US,D,20230607,000000,72.74,73.995,71.5,71.545,1532303,0
+FIVN.US,D,20230608,000000,70.96,73.3,70.65,72.83,1210645,0
+FIVN.US,D,20230609,000000,73.11,76.21,73,73.9,1401795,0
+FIVN.US,D,20230612,000000,73.89,77.97,73.79,77.75,1175246,0
+FIVN.US,D,20230613,000000,78.54,78.88,75.63,75.67,1042446,0
+FIVN.US,D,20230614,000000,75.02,76,73.49,74.33,1152803,0
+FIVN.US,D,20230615,000000,73.58,78.58,73.58,78.43,1350205,0
+FIVN.US,D,20230616,000000,79.09,79.09,75.33,76.62,964835,0
+FIVN.US,D,20230620,000000,76.38,76.83,74.37,75.78,917582,0
+FIVN.US,D,20230621,000000,75.75,75.98,73.16,73.94,1150843,0
+FIVN.US,D,20230622,000000,73.76,75.81,71.8,75.51,835633,0
+FIVN.US,D,20230623,000000,74.26,78.345,74.26,77.27,1809719,0
+FIVN.US,D,20230626,000000,77,77.555,74.905,75.79,911873,0
+FIVN.US,D,20230627,000000,75.82,78.8,75.72,78.395,864211,0
+FIVN.US,D,20230628,000000,78.13,79.535,77.68,78.47,870800,0
+FIVN.US,D,20230629,000000,78.21,80.98,77.785,80.34,1204564,0
+FIVN.US,D,20230630,000000,81.23,83.49,80.85,82.45,1243257,0
+FIVN.US,D,20230703,000000,82.39,83.81,81.5,81.94,504365,0
+FIVN.US,D,20230705,000000,82.37,82.62,81.04,81.56,544302,0
+FIVN.US,D,20230706,000000,80.01,80.62,78.54,80.1,849870,0
+FIVN.US,D,20230707,000000,79.94,81.61,79.94,80.88,581235,0
+FIVN.US,D,20230710,000000,80.75,83.96,80.605,83.85,708664,0
+FIVN.US,D,20230711,000000,83.82,84.55,81.96,82.47,1078892,0
+FIVN.US,D,20230712,000000,84.06,86.3,83.51,85.82,1469216,0
+FIVN.US,D,20230713,000000,86.38,88.71,86.25,87.86,1190366,0
+FIVN.US,D,20230714,000000,87.21,87.95,85.37,85.7,584990,0
+FIVN.US,D,20230717,000000,86.03,87.89,84.94,86.99,565312,0
+FIVN.US,D,20230718,000000,86.68,87.51,85.07,87.17,1457878,0
+FIVN.US,D,20230719,000000,88,89.58,86.6101,87.94,834627,0
+FIVN.US,D,20230720,000000,87.34,88.13,85.43,85.62,1050173,0
+FIVN.US,D,20230721,000000,87.09,88.235,85.96,85.98,828955,0
+FIVN.US,D,20230724,000000,86.42,86.75,84.06,84.63,932892,0
+FIVN.US,D,20230725,000000,85.4,86.23,84,84.14,996700,0
+FIVN.US,D,20230726,000000,84.66,88.05,83.11,83.34,1711199,0
+FIVN.US,D,20230727,000000,84.29,84.56,80.975,81.87,1315804,0
+FIVN.US,D,20230728,000000,83.2,84.72,82.345,83.98,740243,0
+FIVN.US,D,20230731,000000,83.96,88.58,83.8301,87.75,976312,0
+FIVN.US,D,20230801,000000,87.06,87.8,84.42,87.68,799592,0
+FIVN.US,D,20230802,000000,85.56,85.8232,82.14,82.23,910793,0
+FIVN.US,D,20230803,000000,82,82.51,80.48,81.88,798874,0
+FIVN.US,D,20230804,000000,82.78,83.0783,79.91,80.465,1544278,0
+FIVN.US,D,20230807,000000,81.25,82.11,78.11,81.66,1947535,0
+FIVN.US,D,20230808,000000,74.25,77.95,69.25,69.855,4589635,0
+FIVN.US,D,20230809,000000,71.09,71.28,67.39,67.55,1433630,0
+FIVN.US,D,20230810,000000,68.36,70.215,67.545,69.58,1162763,0
+FIVN.US,D,20230811,000000,68.8,70.7193,68.705,70.49,1032340,0
+FIVN.US,D,20230814,000000,70.21,70.99,69.47,69.57,699481,0
+FIVN.US,D,20230815,000000,70.06,71.73,68.6301,71.39,1310875,0
+FIVN.US,D,20230816,000000,70.5,72.305,70.45,71.78,1069890,0
+FIVN.US,D,20230817,000000,70.75,71.865,70.5954,71.1,831611,0
+FIVN.US,D,20230818,000000,70.11,71.48,69.1201,70.64,806941,0
+FIVN.US,D,20230821,000000,70.99,71.835,70,70.68,654072,0
+FIVN.US,D,20230822,000000,71.67,72.05,70.875,71.01,404005,0
+FIVN.US,D,20230823,000000,71.01,72.06,70.66,71.26,760019,0
+FIVN.US,D,20230824,000000,72,72.41,70.7,71.11,708897,0
+FIVN.US,D,20230825,000000,71.08,72.47,70.1756,72.23,481048,0
+FIVN.US,D,20230828,000000,72.38,73.1,70.715,70.82,723986,0
+FIVN.US,D,20230829,000000,70.63,73.64,70.25,72.48,827906,0
+FIVN.US,D,20230830,000000,72.765,72.765,69.81,70.32,1389164,0
+FIVN.US,D,20230831,000000,71.18,72.995,70.7,72.37,1286327,0
+FIVN.US,D,20230901,000000,72.74,73.76,71.95,72.67,738248,0
+FIVN.US,D,20230905,000000,71.55,71.83,70.5,70.57,889518,0
+FIVN.US,D,20230906,000000,70.41,73.07,70.01,72.45,806060,0
+FIVN.US,D,20230907,000000,70.44,70.8,68.83,70.06,869404,0
+FIVN.US,D,20230908,000000,70.2,71.35,68.33,68.36,538547,0
+FIVN.US,D,20230911,000000,68.49,69.825,68.49,69.4,557685,0
+FIVN.US,D,20230912,000000,68.43,69.54,68.05,68.48,571901,0
+FIVN.US,D,20230913,000000,68.02,68.18,65.48,66.38,1677057,0
+FIVN.US,D,20230914,000000,66.62,66.8157,64.9,64.96,1152924,0
+FIVN.US,D,20230915,000000,64.9,65.87,64.441,65.23,923523,0
+FIVN.US,D,20230918,000000,65.02,65.22,63.3,64.08,1533139,0
+FIVN.US,D,20230919,000000,64.23,66.78,63.51,66.62,1165915,0
+FIVN.US,D,20230920,000000,66.49,67.86,66.41,66.42,825955,0
+FIVN.US,D,20230921,000000,67.77,67.77,64.59,64.69,954329,0
+FIVN.US,D,20230922,000000,65.23,66.67,64.22,66.29,1419821,0
+FIVN.US,D,20230925,000000,65.89,66.3,64.31,65.06,712851,0
+FIVN.US,D,20230926,000000,64.74,64.9,63.1,63.31,824841,0
+FIVN.US,D,20230927,000000,64.09,65.49,63.02,63.5,718033,0
+FIVN.US,D,20230928,000000,63.16,64.03,62.38,64.02,820705,0
+FIVN.US,D,20230929,000000,64.75,66.17,64.01,64.3,729397,0
+FIVN.US,D,20231002,000000,63.73,64.72,63.58,63.88,551075,0
+FIVN.US,D,20231003,000000,63.16,63.675,61.645,61.7,902008,0
+FIVN.US,D,20231004,000000,61.86,62.75,61.1501,62.33,695435,0
+FIVN.US,D,20231005,000000,62.05,62.12,60.71,61.58,560112,0
+FIVN.US,D,20231006,000000,61,64.31,60.85,63.99,632305,0
+FIVN.US,D,20231009,000000,63.35,64.585,62.95,64.45,569825,0
+FIVN.US,D,20231010,000000,64.09,66.02,64.09,64.85,669446,0
+FIVN.US,D,20231011,000000,65.06,65.29,63,63.38,633508,0
+FIVN.US,D,20231012,000000,63.6,64,61.18,61.77,708607,0
+FIVN.US,D,20231013,000000,61.72,62.11,59.17,60.21,971462,0
+FIVN.US,D,20231016,000000,60.31,63.49,60.31,62.83,1081336,0
+FIVN.US,D,20231017,000000,61.86,64.66,61.86,64.31,804128,0
+FIVN.US,D,20231018,000000,63.57,63.57,62.53,62.57,421933,0
+FIVN.US,D,20231019,000000,62.69,63.58,61.82,61.99,523737,0
+FIVN.US,D,20231020,000000,61.76,61.945,59.55,60.09,673560,0
+FIVN.US,D,20231023,000000,59.85,59.85,58.1411,58.72,1415216,0
+FIVN.US,D,20231024,000000,59.4,60.43,58.92,59.57,724699,0
+FIVN.US,D,20231025,000000,58.88,59.215,58.21,58.25,977710,0
+FIVN.US,D,20231026,000000,58.64,59.23,56.94,57.12,784097,0
+FIVN.US,D,20231027,000000,57.76,57.995,56.12,56.6,1113607,0
+FIVN.US,D,20231030,000000,57.13,57.56,55.87,57.09,1216975,0
+FIVN.US,D,20231031,000000,57.25,58.5,57.16,57.87,1197511,0
+FIVN.US,D,20231101,000000,57.57,57.87,54.66,55.69,1616431,0
+FIVN.US,D,20231102,000000,57.57,57.88,55.52,56.47,2474606,0
+FIVN.US,D,20231103,000000,59,65.18,58.1,63.3,3048791,0
+FIVN.US,D,20231106,000000,63,64.85,63,64.24,1491701,0
+FIVN.US,D,20231107,000000,64.52,67.573,64.18,64.91,1413963,0
+FIVN.US,D,20231108,000000,64.87,64.87,62.92,63.76,1137747,0
+FIVN.US,D,20231109,000000,64.35,64.91,61.02,61.13,1132506,0
+FIVN.US,D,20231110,000000,60.7,63.715,60.12,63.31,1684188,0
+FIVN.US,D,20231113,000000,62.77,64.27,61.36,63.3,1200330,0
+FIVN.US,D,20231114,000000,65.56,68.3,65.56,67.73,1355433,0
+FIVN.US,D,20231115,000000,68,70.905,68,69.05,1346533,0
+FIVN.US,D,20231116,000000,69.36,74.67,64.87,72.66,5168618,0
+FIVN.US,D,20231117,000000,73.06,74.78,71.65,72.91,1782491,0
+FIVN.US,D,20231120,000000,73.49,75.69,73.27,74.7,1076544,0
+FIVN.US,D,20231121,000000,73.74,74.79,72.778,74.21,703214,0
+FIVN.US,D,20231122,000000,74,75.39,73.26,74.74,955287,0
+FIVN.US,D,20231124,000000,74.42,75.05,73.69,74.3,240020,0
+FIVN.US,D,20231127,000000,74,75.16,72.75,73.99,492553,0
+FIVN.US,D,20231128,000000,73.76,74.18,72.49,73.46,1159451,0
+FIVN.US,D,20231129,000000,74.43,77.445,74.43,75.8,1375388,0
+FIVN.US,D,20231130,000000,76.32,78.07,75.35,76.22,1737418,0
+FIVN.US,D,20231201,000000,76.04,79.69,75.5,79.59,1200819,0
+FIVN.US,D,20231204,000000,78.51,92.3999,78.06,85.47,7383935,0
+FIVN.US,D,20231205,000000,85.925,88.21,79,80.01,5381202,0
+FIVN.US,D,20231206,000000,78.35,82.25,77.58,81.59,2400399,0
+FIVN.US,D,20231207,000000,81.38,81.465,78.69,79.07,1536997,0
+FIVN.US,D,20231208,000000,78.2,81.43,78.2,80.39,914528,0
+FIVN.US,D,20231211,000000,78.62,80.33,78.36,78.81,864619,0
+FIVN.US,D,20231212,000000,78.69,79.26,77.68,79.18,746449,0
+FIVN.US,D,20231213,000000,79.17,82.1,78.58,81.56,968227,0
+FIVN.US,D,20231214,000000,83.15,85,81.96,82.81,1855432,0
+FIVN.US,D,20231215,000000,83.66,83.66,80.61,81.88,1473798,0
+FIVN.US,D,20231218,000000,81.84,82.61,79.48,80.19,921264,0
+FIVN.US,D,20231219,000000,80.62,81.4,78.86,78.92,895589,0
+FIVN.US,D,20231220,000000,78.44,79.48,77.07,77.13,961878,0
+FIVN.US,D,20231221,000000,78.15,79.47,76.46,79.31,843279,0
+FIVN.US,D,20231222,000000,79.35,80.04,78.56,79.88,644805,0
+FIVN.US,D,20231226,000000,80.05,81.63,80.02,81.52,510857,0
+FIVN.US,D,20231227,000000,81.52,81.72,80.12,80.64,571175,0
+FIVN.US,D,20231228,000000,80.43,81.18,79.71,79.78,489441,0
+FIVN.US,D,20231229,000000,79.37,79.77,78.33,78.69,566549,0
+FIVN.US,D,20240102,000000,77.96,78.64,75.54,75.99,1035629,0
+FIVN.US,D,20240103,000000,74.83,74.9499,73.19,73.34,864314,0
+FIVN.US,D,20240104,000000,72.62,75.34,72.62,74,1065046,0
+FIVN.US,D,20240105,000000,73.67,74.3,72.1,72.28,765017,0
+FIVN.US,D,20240108,000000,72.73,76.51,72.73,76.13,619771,0
+FIVN.US,D,20240109,000000,75,76.6186,74.02,76.14,401948,0
+FIVN.US,D,20240110,000000,76.14,78.29,75.12,77.08,480061,0
+FIVN.US,D,20240111,000000,77.61,78.27,75.39,77.9,674631,0
+FIVN.US,D,20240112,000000,78.26,78.31,76.88,77.63,518915,0
+FIVN.US,D,20240116,000000,75.72,76.985,74.42,75.84,1218920,0
+FIVN.US,D,20240117,000000,74.13,75.28,72.955,75.07,455971,0
+FIVN.US,D,20240118,000000,75.99,76.51,73.655,75.37,752914,0
+FIVN.US,D,20240119,000000,75.67,77.715,75.42,77.21,855292,0
+FIVN.US,D,20240122,000000,79,81.24,78.77,79.79,999956,0
+FIVN.US,D,20240123,000000,79.91,80.34,78.75,79.34,938650,0
+FIVN.US,D,20240124,000000,80.2,80.385,77.63,77.67,679687,0
+FIVN.US,D,20240125,000000,79.05,79.095,77.03,77.76,1132985,0
+FIVN.US,D,20240126,000000,77.93,79.355,77.15,77.22,1055966,0
+FIVN.US,D,20240129,000000,77.41,79.81,76.39,79.72,910953,0
+FIVN.US,D,20240130,000000,79.63,79.63,77.78,78.83,972463,0
+FIVN.US,D,20240131,000000,78.2,78.405,75.72,75.86,637874,0
+FIVN.US,D,20240201,000000,76.43,76.71,74.39,75.36,592768,0
+FIVN.US,D,20240202,000000,74.49,75.02,73.21,73.33,887302,0
+FIVN.US,D,20240205,000000,73.22,74.19,72.32,73.48,775771,0
+FIVN.US,D,20240206,000000,73.88,74.63,73.1,73.84,859750,0
+FIVN.US,D,20240207,000000,74.4,75.16,72.99,74.74,563003,0
+FIVN.US,D,20240208,000000,74.74,75.62,73.89,75.61,651835,0
+FIVN.US,D,20240209,000000,76.68,79.28,76.5,78.96,888635,0
+FIVN.US,D,20240212,000000,79.2,79.4334,77.53,77.99,565980,0
+FIVN.US,D,20240213,000000,74.98,75.52,73.05,73.85,695579,0
+FIVN.US,D,20240214,000000,74.97,76.625,74.11,76.28,747972,0
+FIVN.US,D,20240215,000000,76.96,77.21,75.04,75.49,699759,0
+FIVN.US,D,20240216,000000,75.625,75.625,72.62,72.67,1104071,0
+FIVN.US,D,20240220,000000,71.94,71.94,70.21,71.2,1561259,0
+FIVN.US,D,20240221,000000,70,71.43,68.94,71.05,2868085,0
+FIVN.US,D,20240222,000000,64.255,65.71,60.44,61.52,6611266,0
+FIVN.US,D,20240223,000000,62.27,64.7,61.22,64,2011259,0
+FIVN.US,D,20240226,000000,63.66,64.5999,62.96,63.38,1388348,0
+FIVN.US,D,20240227,000000,59.39,63.72,59.39,61.09,5701982,0
+FIVN.US,D,20240228,000000,60.12,63,59.39,60.66,5934362,0
+FIVN.US,D,20240229,000000,61.23,61.94,59.77,61,2035091,0
+FIVN.US,D,20240301,000000,61.38,63.13,60.37,62.32,1337719,0
+FIVN.US,D,20240304,000000,62.12,62.12,59.27,60.47,1148003,0
+FIVN.US,D,20240305,000000,59.5,60.23,57.26,58.2,1729449,0
+FIVN.US,D,20240306,000000,59.32,59.42,56.49,56.88,1824209,0
+FIVN.US,D,20240307,000000,57.61,59.99,56.965,58.5,2247366,0
+FIVN.US,D,20240308,000000,59.13,59.48,57.87,58.42,1596954,0
+FIVN.US,D,20240311,000000,58.74,60.92,58.74,60.62,1258102,0
+FIVN.US,D,20240312,000000,60.62,61.33,59.845,60.89,1155142,0
+FIVN.US,D,20240313,000000,60.89,61.58,59.8225,60.01,1092345,0
+FIVN.US,D,20240314,000000,59.89,60.41,58.91,59.29,1077484,0
+FIVN.US,D,20240315,000000,59.91,60.35,58.62,59.9,2988281,0
+FIVN.US,D,20240318,000000,59.93,61.825,59.22,61.26,1533434,0
+FIVN.US,D,20240319,000000,60.39,61.42,59.87,61.39,1125923,0
+FIVN.US,D,20240320,000000,61.07,61.97,59.58,61.83,1296339,0
+FIVN.US,D,20240321,000000,62.33,63.01,61.83,61.9,1104043,0
+FIVN.US,D,20240322,000000,61.78,61.93,60.11,60.83,836900,0
+FIVN.US,D,20240325,000000,60.66,62.67,60,62.24,873721,0
+FIVN.US,D,20240326,000000,62.95,63.64,62.37,62.98,1029333,0
+FIVN.US,D,20240327,000000,63.36,63.79,61.36,62.3,971669,0
+FIVN.US,D,20240328,000000,62.76,63.39,61.93,62.11,981687,0
+FIVN.US,D,20240401,000000,62.36,62.485,61,61.35,1314760,0
+FIVN.US,D,20240402,000000,60.45,61.18,59.7501,60.82,1399342,0
+FIVN.US,D,20240403,000000,60.42,61.26,59.97,60.5,1112813,0
+FIVN.US,D,20240404,000000,61.1,62.27,59.96,60,1218743,0
+FIVN.US,D,20240405,000000,59.96,60.32,59.16,59.82,1586817,0
+FIVN.US,D,20240408,000000,60.325,60.325,59.02,59.69,1426037,0
+FIVN.US,D,20240409,000000,60.2,63.3,59.9725,61.8,1607844,0
+FIVN.US,D,20240410,000000,60.42,62.28,60.29,61.93,1692579,0
+FIVN.US,D,20240411,000000,62.18,62.42,60.1125,60.79,853616,0
+FIVN.US,D,20240412,000000,60.04,60.32,59.295,59.54,732236,0
+FIVN.US,D,20240415,000000,59.24,59.29,56.76,56.81,1627592,0
+FIVN.US,D,20240416,000000,56.51,57.335,56.22,56.74,734405,0
+FIVN.US,D,20240417,000000,56.86,57.35,56.16,56.88,942127,0
+FIVN.US,D,20240418,000000,57.11,58,56.3801,57.42,835980,0
+FIVN.US,D,20240419,000000,57.52,58.05,56.88,57.1,1034833,0
+FIVN.US,D,20240422,000000,57.57,58.78,57.54,58.25,1051301,0
+FIVN.US,D,20240423,000000,58.48,60.6,58.325,60.14,924498,0
+FIVN.US,D,20240424,000000,60.37,60.81,59.915,60.28,875031,0
+FIVN.US,D,20240425,000000,59.81,60.2,59.16,59.92,589615,0
+FIVN.US,D,20240426,000000,59.99,60.41,58.66,58.98,1043909,0
+FIVN.US,D,20240429,000000,59.57,59.85,58.66,59.24,1120870,0
+FIVN.US,D,20240430,000000,58.5,59.1,57.56,57.57,1168325,0
+FIVN.US,D,20240501,000000,57.92,60.22,57.68,58.24,902174,0
+FIVN.US,D,20240502,000000,58.79,58.79,56.61,56.73,2054948,0
+FIVN.US,D,20240503,000000,60.76,60.76,57.06,57.88,3913144,0
+FIVN.US,D,20240506,000000,58.38,58.76,55.5,55.69,1661891,0
+FIVN.US,D,20240507,000000,55.54,57.325,55.54,56.45,1257196,0
+FIVN.US,D,20240508,000000,55.81,56.07,54.29,54.32,1027552,0
+FIVN.US,D,20240509,000000,54.3,54.72,53.52,53.56,1724690,0
+FIVN.US,D,20240510,000000,53.61,53.94,52.96,53.06,1175891,0
+FIVN.US,D,20240513,000000,53.38,54.91,53.235,53.45,1078637,0
+FIVN.US,D,20240514,000000,53.61,54.12,52.64,53.26,1258704,0
+FIVN.US,D,20240515,000000,53.94,55.45,53.24,53.59,1269456,0
+FIVN.US,D,20240516,000000,53.43,54.18,52.9203,53.87,776044,0
+FIVN.US,D,20240517,000000,53.6,53.91,53.04,53.07,753398,0
+FIVN.US,D,20240520,000000,53,53.9,52.74,53.65,636710,0
+FIVN.US,D,20240521,000000,53.22,53.62,51.77,52.45,1195595,0
+FIVN.US,D,20240522,000000,52.45,53.21,52.13,52.24,735207,0
+FIVN.US,D,20240523,000000,52.55,52.615,50.27,50.51,833954,0
+FIVN.US,D,20240524,000000,50.28,50.7,49.52,50.04,862517,0
+FIVN.US,D,20240528,000000,50.23,50.25,48.74,48.8,1236742,0
+FIVN.US,D,20240529,000000,48.12,48.3645,47.59,47.78,787812,0
+FIVN.US,D,20240530,000000,47.21,47.38,46.1,46.49,1815969,0
+FIVN.US,D,20240531,000000,47.09,47.19,45.49,46.76,1368204,0
+FIVN.US,D,20240603,000000,47.82,48.22,46.02,46.68,1302828,0
+FIVN.US,D,20240604,000000,46.2,46.84,44.67,44.76,2026844,0
+FIVN.US,D,20240605,000000,44.62,44.78,41.79,42.14,3353694,0
+FIVN.US,D,20240606,000000,42.25,43.855,42.15,43.61,2073923,0
+FIVN.US,D,20240607,000000,43.09,43.72,42.455,42.99,1276077,0
+FIVN.US,D,20240610,000000,42.59,43.56,42.29,42.92,1146294,0
+FIVN.US,D,20240611,000000,42.86,43.92,42.49,43.89,1405710,0
+FIVN.US,D,20240612,000000,45,45.99,43.55,43.77,1876930,0
+FIVN.US,D,20240613,000000,44,44.14,41.3,42.01,1614354,0
+FIVN.US,D,20240614,000000,41.82,42.23,40.82,41.74,1495970,0
+FIVN.US,D,20240617,000000,41.42,41.465,40.62,41.12,1074169,0
+FIVN.US,D,20240618,000000,41.01,41.23,40.08,40.09,1028825,0
+FIVN.US,D,20240620,000000,40.02,40.615,39.89,40.285,1542359,0
+FIVN.US,D,20240621,000000,40.47,41.78,40.12,41.52,1951849,0
+FIVN.US,D,20240624,000000,41.42,41.99,40.75,40.87,915114,0
+FIVN.US,D,20240625,000000,40.89,40.89,39.52,39.54,1027122,0
+FIVN.US,D,20240626,000000,39.19,40.78,39.0701,40.74,979543,0
+FIVN.US,D,20240627,000000,40.77,43.22,40.72,43.19,1633427,0
+FIVN.US,D,20240628,000000,43.95,44.31,43.135,44.1,1625431,0
+FIVN.US,D,20240701,000000,44.31,44.62,43.21,43.55,985400,0
+FIVN.US,D,20240702,000000,43.54,44.11,42.53,43.13,1612477,0
+FIVN.US,D,20240703,000000,43.19,43.67,42.79,42.82,548797,0
+FIVN.US,D,20240705,000000,42.7,43.81,42.665,42.88,1072583,0
+FIVN.US,D,20240708,000000,43.04,43.04,41.712,42.52,1070571,0
+FIVN.US,D,20240709,000000,42.52,42.655,41.0884,41.81,998802,0
+FIVN.US,D,20240710,000000,41.6,41.876,39.445,40,1297366,0
+FIVN.US,D,20240711,000000,40.43,43.2414,40.27,41.72,2252842,0
+FIVN.US,D,20240712,000000,42.05,43.85,41.9,43.74,1531771,0
+FIVN.US,D,20240715,000000,44.02,44.91,43.7568,44.07,1072739,0
+FIVN.US,D,20240716,000000,44.51,45.7974,44.49,45.66,842731,0
+FIVN.US,D,20240717,000000,45.12,47,44.75,46.62,1518320,0
+FIVN.US,D,20240718,000000,46.24,47,43.52,43.8,1764330,0
+FIVN.US,D,20240719,000000,43.65,44.59,43.3,44.44,1000319,0
+FIVN.US,D,20240722,000000,44.91,44.975,43.29,43.61,703819,0
+FIVN.US,D,20240723,000000,43.54,45.24,43.54,44.58,1124684,0
+FIVN.US,D,20240724,000000,44.35,44.91,43.18,43.3,783621,0
+FIVN.US,D,20240725,000000,44.06,45.81,43.39,44.73,955471,0
+FIVN.US,D,20240726,000000,45.33,46.83,44.75,46.76,983676,0
+FIVN.US,D,20240729,000000,46.92,47.13,45.69,45.93,747745,0
+FIVN.US,D,20240730,000000,45.95,46.28,44.33,45.04,1262333,0
+FIVN.US,D,20240731,000000,45.15,45.85,44.25,44.55,1050567,0
+FIVN.US,D,20240801,000000,44.33,44.8,42.57,42.88,1028055,0
+FIVN.US,D,20240802,000000,41.18,41.21,39.88,40.77,1418675,0
+FIVN.US,D,20240805,000000,40.655,40.92,39.62,40.17,1271580,0
+FIVN.US,D,20240806,000000,40.44,40.7,39.5,40.17,923145,0
+FIVN.US,D,20240807,000000,40.46,42.5,40.19,41.27,1061322,0
+FIVN.US,D,20240808,000000,41.6,42.78,40.49,42.47,2348598,0
+FIVN.US,D,20240809,000000,34.2,35.68,28.75,31.22,13572495,0
+FIVN.US,D,20240812,000000,31.94,33.17,31.6,32.36,3739405,0
+FIVN.US,D,20240813,000000,32.31,33.2,31.46,31.82,2345303,0
+FIVN.US,D,20240814,000000,31.73,32.67,31.73,32.21,2186365,0
+FIVN.US,D,20240815,000000,32.95,33.55,32.745,33.45,1742904,0
+FIVN.US,D,20240816,000000,33.34,33.82,32.6,32.92,1448806,0
+FIVN.US,D,20240819,000000,33.04,35.16,33.04,34.97,1333595,0
+FIVN.US,D,20240820,000000,34.85,35.2,34.15,34.17,1328438,0
+FIVN.US,D,20240821,000000,34.89,35.14,33.8,34.15,1626745,0
+FIVN.US,D,20240822,000000,34.15,34.26,33.12,33.16,1125003,0
+FIVN.US,D,20240823,000000,33.48,34.25,33.14,33.77,1419378,0
+FIVN.US,D,20240826,000000,34,34.065,32.94,33.64,1773907,0
+FIVN.US,D,20240827,000000,33.14,33.42,32.85,33.1,1059868,0
+FIVN.US,D,20240828,000000,32.89,33.14,31.75,32.44,1691340,0
+FIVN.US,D,20240829,000000,32.8,33.46,32.47,32.94,1573246,0
+FIVN.US,D,20240830,000000,33.1,33.44,32.13,32.25,1729962,0
+FIVN.US,D,20240903,000000,31.94,32.09,30.565,31.05,2454829,0
+FIVN.US,D,20240904,000000,30.83,30.83,29.62,29.82,2152741,0
+FIVN.US,D,20240905,000000,29.63,30.225,28.98,29.58,2935231,0
+FIVN.US,D,20240906,000000,29.84,30.1,28.59,28.61,2156214,0
+FIVN.US,D,20240909,000000,28.47,28.86,27.74,27.79,2167234,0
+FIVN.US,D,20240910,000000,27.85,28.065,26.6,26.99,2183517,0
+FIVN.US,D,20240911,000000,26.95,27.43,26.725,27.33,1626348,0
+FIVN.US,D,20240912,000000,27.54,28.11,26.85,27.83,1748041,0
+FIVN.US,D,20240913,000000,27.98,29.42,27.8602,28.49,1225545,0
+FIVN.US,D,20240916,000000,28.7,29.06,28.185,28.79,2372090,0
+FIVN.US,D,20240917,000000,28.99,29.33,28.15,28.39,1533026,0
+FIVN.US,D,20240918,000000,28.3,29.1,27.9,28.52,1222045,0
+FIVN.US,D,20240919,000000,29.33,29.4192,28.4175,28.48,1434726,0
+FIVN.US,D,20240920,000000,28.4,28.42,27.4,27.77,2427556,0
+FIVN.US,D,20240923,000000,27.84,28.03,27.39,27.59,2211252,0
+FIVN.US,D,20240924,000000,27.92,27.93,27.46,27.65,1624171,0
+FIVN.US,D,20240925,000000,27.48,28.11,27.2,27.78,2849239,0
+FIVN.US,D,20240926,000000,28.47,28.47,27.4,28.29,3607752,0
+FIVN.US,D,20240927,000000,28.77,29.16,28.52,28.755,1441475,0
+FIVN.US,D,20240930,000000,28.63,29.08,28.45,28.73,1034823,0
+FIVN.US,D,20241001,000000,28.85,28.96,27.22,27.26,1105410,0
+FIVN.US,D,20241002,000000,27.25,28.485,27,28.18,1440272,0
+FIVN.US,D,20241003,000000,28,28.28,27.76,28.18,846537,0
+FIVN.US,D,20241004,000000,28.77,29.9,28.77,29.41,1414780,0
+FIVN.US,D,20241007,000000,29.46,30.19,28.6302,28.77,612108,0
+FIVN.US,D,20241008,000000,28.69,28.69,28,28.01,860023,0
+FIVN.US,D,20241009,000000,28.13,28.55,28.09,28.21,760272,0
+FIVN.US,D,20241010,000000,28.02,30.09,27.73,29.92,1367457,0
+FIVN.US,D,20241011,000000,29.84,31.04,29.83,30.38,1973341,0
+FIVN.US,D,20241014,000000,30.53,30.805,30.15,30.21,991995,0
+FIVN.US,D,20241015,000000,30.02,30.68,30.01,30.41,1286621,0
+FIVN.US,D,20241016,000000,30.64,31,29.63,29.87,1535083,0
+FIVN.US,D,20241017,000000,29.76,30,29.06,29.97,803486,0
+FIVN.US,D,20241018,000000,30.19,30.88,30.11,30.58,1566192,0
+FIVN.US,D,20241021,000000,30.43,31.15,30.15,30.92,1560643,0
+FIVN.US,D,20241022,000000,30.59,31.82,30.02,30.16,2643100,0
+FIVN.US,D,20241023,000000,30.04,30.23,29.55,29.99,1231499,0
+FIVN.US,D,20241024,000000,30.31,30.96,29.865,30.8,1202358,0
+FIVN.US,D,20241025,000000,30.9,31.38,29.54,29.55,1301749,0
+FIVN.US,D,20241028,000000,30.12,30.16,29.36,29.68,1145393,0
+FIVN.US,D,20241029,000000,29.75,30.27,29.45,30.05,1323881,0
+FIVN.US,D,20241030,000000,29.79,30.52,29.57,29.61,954898,0
+FIVN.US,D,20241031,000000,29.91,30.43,29.47,29.53,1013046,0
+FIVN.US,D,20241101,000000,30.07,31.3,29.77,30.96,1336316,0
+FIVN.US,D,20241104,000000,30.58,31.36,30.03,30.31,1313700,0
+FIVN.US,D,20241105,000000,30.26,31.06,29.25,30.69,1268146,0
+FIVN.US,D,20241106,000000,31.49,32.27,31.06,31.48,1616909,0
+FIVN.US,D,20241107,000000,31.69,33.43,31.605,32.81,3717121,0
+FIVN.US,D,20241108,000000,40.1,40.59,36.0001,36.82,6456363,0
+FIVN.US,D,20241111,000000,37.74,39.79,37.27,39.67,4683980,0
+FIVN.US,D,20241112,000000,37.95,39.85,37.95,39.27,3031322,0
+FIVN.US,D,20241113,000000,39.34,40.81,39.245,40.35,6195568,0
+FIVN.US,D,20241114,000000,40.23,40.37,38.48,38.96,2280547,0
+FIVN.US,D,20241115,000000,38.5,39.13,37.625,38.07,2222689,0
+FIVN.US,D,20241118,000000,38.09,38.44,36.67,37.06,1855574,0
+FIVN.US,D,20241119,000000,36.6,37.68,36.6,37.68,1127737,0
+FIVN.US,D,20241120,000000,37.78,38.48,37.7,38,1050923,0
+FIVN.US,D,20241121,000000,38.38,39.04,37.8,38.46,1416647,0
+FIVN.US,D,20241122,000000,38.58,40.45,38.58,40.32,1482641,0
+FIVN.US,D,20241125,000000,40.83,42.42,40.83,40.97,2656622,0
+FIVN.US,D,20241126,000000,40.67,41.15,39.7,40.89,1499692,0
+FIVN.US,D,20241127,000000,41,41.95,40.58,41.61,1151867,0
+FIVN.US,D,20241129,000000,41.8,41.8799,40.77,41.28,613734,0
+FIVN.US,D,20241202,000000,41.58,42.175,40.92,41.57,1228023,0
+FIVN.US,D,20241203,000000,41.2,41.83,41.0116,41.46,861373,0
+FIVN.US,D,20241204,000000,41.55,42.87,41.04,42.46,1434029,0
+FIVN.US,D,20241205,000000,42.71,43.0514,41.25,41.77,951092,0
+FIVN.US,D,20241206,000000,42.06,43.06,41.75,42.48,945420,0
+FIVN.US,D,20241209,000000,43.155,44.3602,41.4,41.6,1978728,0
+FIVN.US,D,20241210,000000,41.49,43.31,41.2529,42.24,1603801,0
+FIVN.US,D,20241211,000000,42.13,43.42,42.13,43.04,895776,0
+FIVN.US,D,20241212,000000,42.5,43.62,42.295,43.41,802088,0
+FIVN.US,D,20241213,000000,43.1,43.75,41.89,42.21,907756,0
+FIVN.US,D,20241216,000000,42.54,43.36,41.17,42.61,1045512,0
+FIVN.US,D,20241217,000000,42.85,43.62,42.27,42.73,1628617,0
+FIVN.US,D,20241218,000000,42.75,43.39,41.1547,41.24,1711161,0
+FIVN.US,D,20241219,000000,41.59,42.05,40.25,41.48,1520649,0
+FIVN.US,D,20241220,000000,41.14,43.06,40.77,42.63,1709041,0
+FIVN.US,D,20241223,000000,42.49,43.09,41.93,42.48,782760,0
+FIVN.US,D,20241224,000000,42.52,42.66,41.695,42.39,245521,0
+FIVN.US,D,20241226,000000,42.14,42.75,41.9,42.38,461660,0
+FIVN.US,D,20241227,000000,42.5,42.8,40.91,41.42,602778,0
+FIVN.US,D,20241230,000000,40.76,41.46,40.2,40.72,509043,0
+FIVN.US,D,20241231,000000,41.38,41.46,40.41,40.64,554920,0
+FIVN.US,D,20250102,000000,40.9,41.24,40.27,40.44,529540,0
+FIVN.US,D,20250103,000000,40.5,41.45,40.42,41.04,770984,0
+FIVN.US,D,20250106,000000,41.52,42.49,40.82,41.17,1305619,0
+FIVN.US,D,20250107,000000,41.32,41.32,38.75,39.16,1129469,0
+FIVN.US,D,20250108,000000,38.63,39.34,37.9,38.94,1130010,0
+FIVN.US,D,20250110,000000,38.09,38.405,37.25,37.58,1014088,0
+FIVN.US,D,20250113,000000,37.51,38.16,37.01,37.84,706085,0
+FIVN.US,D,20250114,000000,38.14,38.6,37.3501,37.46,662536,0
+FIVN.US,D,20250115,000000,38.21,38.41,37.11,37.18,735715,0
+FIVN.US,D,20250116,000000,37.47,37.5749,36.54,36.6,841539,0
+FIVN.US,D,20250117,000000,37.24,37.45,36.2,37.39,2033460,0
+FIVN.US,D,20250121,000000,38.3,40.38,38.21,39.54,1523935,0
+FIVN.US,D,20250122,000000,39.68,40.1,39,39.73,1079883,0
+FIVN.US,D,20250123,000000,39.58,39.85,38.03,39.13,1121852,0
+FIVN.US,D,20250124,000000,39.5,40.92,39.02,39.74,952536,0
+FIVN.US,D,20250127,000000,39.42,41.1,39.32,39.84,1194369,0
+FIVN.US,D,20250128,000000,39.96,41.58,38.52,41.35,1658549,0
+FIVN.US,D,20250129,000000,41.11,41.26,39.865,40.96,1870206,0
+FIVN.US,D,20250130,000000,41.02,41.685,39.98,40.76,1049893,0
+FIVN.US,D,20250131,000000,42.03,42.95,40.81,40.99,1230686,0
+FIVN.US,D,20250203,000000,39.64,40.93,39.25,40.49,1160263,0
+FIVN.US,D,20250204,000000,41.12,43.4698,41.12,42.665,2184800,0
+FIVN.US,D,20250205,000000,42.7,43,41.685,42.82,1256986,0
+FIVN.US,D,20250206,000000,43.28,43.4571,41.87,41.97,815176,0
+FIVN.US,D,20250207,000000,41.69,42.05,40.5,40.87,909624,0
+FIVN.US,D,20250210,000000,41.45,41.66,40.825,41,1157688,0
+FIVN.US,D,20250211,000000,40.69,40.91,40.03,40.65,622027,0
+FIVN.US,D,20250212,000000,40.05,41.23,39.81,41.2,618624,0
+FIVN.US,D,20250213,000000,41.52,41.7899,40.78,41.51,763933,0
+FIVN.US,D,20250214,000000,41.3444,41.42,39.79,40.12,867130,0
+FIVN.US,D,20250218,000000,40.34,42.52,40.3201,42.52,1681903,0
+FIVN.US,D,20250219,000000,42.7,43.62,41.33,41.82,1964619,0
+FIVN.US,D,20250220,000000,41.37,41.93,40.02,41.69,3803742,0
+FIVN.US,D,20250221,000000,49.75,49.9,41.5,42.09,7965474,0
+FIVN.US,D,20250224,000000,42.22,42.6599,39.4,41.77,4430999,0
+FIVN.US,D,20250225,000000,41.42,41.6003,38.36,38.73,3209583,0
+FIVN.US,D,20250226,000000,39.35,40,37.72,37.95,2174480,0
+FIVN.US,D,20250227,000000,38.42,38.47,36.52,36.59,1569901,0
+FIVN.US,D,20250228,000000,36.35,36.42,35.45,36.2,2678605,0
+FIVN.US,D,20250303,000000,36.52,36.73,34.03,34.48,2212677,0
+FIVN.US,D,20250304,000000,33.78,34.1405,32.55,33.35,2895798,0
+FIVN.US,D,20250305,000000,33.28,34.48,33.185,34.34,1999814,0
+FIVN.US,D,20250306,000000,33.91,34.82,32.475,32.89,1462715,0
+FIVN.US,D,20250307,000000,32.41,32.82,31.18,32.48,1697161,0
+FIVN.US,D,20250310,000000,31.89,32.15,30.28,30.54,1413634,0
+FIVN.US,D,20250311,000000,30.24,30.795,29.24,29.66,2154430,0
+FIVN.US,D,20250312,000000,30.35,30.6065,29.05,29.59,2143362,0
+FIVN.US,D,20250313,000000,29.58,29.729,28.04,28.24,2263088,0
+FIVN.US,D,20250314,000000,28.8,29.73,28.685,29.48,1383148,0
+FIVN.US,D,20250317,000000,29.875,30.81,29.75,30.23,1275167,0
+FIVN.US,D,20250318,000000,29.9,30.25,29.645,29.88,1116397,0
+FIVN.US,D,20250319,000000,29.95,30.735,29.95,30.21,1452327,0
+FIVN.US,D,20250320,000000,30.13,30.49,29.5,29.63,1084986,0
+FIVN.US,D,20250321,000000,29.27,30.29,29.04,30.14,1320945,0
+FIVN.US,D,20250324,000000,30.87,31.49,30.54,30.87,1402229,0
+FIVN.US,D,20250325,000000,31.11,31.7763,30.44,30.72,1552505,0
+FIVN.US,D,20250326,000000,30.48,30.82,29.63,29.7,765508,0
+FIVN.US,D,20250327,000000,29.32,29.8599,28.55,29.32,2284614,0
+FIVN.US,D,20250328,000000,29.05,29.18,27.34,27.75,1386126,0
+FIVN.US,D,20250331,000000,27.01,27.455,26.48,27.15,1799133,0
+FIVN.US,D,20250401,000000,27,27.44,26.34,27.08,2122568,0
+FIVN.US,D,20250402,000000,26.65,28.29,26.64,27.46,1310840,0
+FIVN.US,D,20250403,000000,25.665,25.9481,24.7,25.24,2507368,0
+FIVN.US,D,20250404,000000,23.86,24.05,22.09,23,2767577,0
+FIVN.US,D,20250407,000000,22.41,23.87,21.3,22.655,2568275,0
+FIVN.US,D,20250408,000000,23.87,24.1,21.1801,21.54,2801634,0
+FIVN.US,D,20250409,000000,21.34,25.65,21.04,25.26,4062214,0
+FIVN.US,D,20250410,000000,24.13,24.4,22.62,23.23,1693182,0
+FIVN.US,D,20250411,000000,23.01,23.2475,22,23.07,1518504,0
+FIVN.US,D,20250414,000000,23.64,23.8,22.33,23.18,1501966,0
+FIVN.US,D,20250415,000000,23.24,24.13,22.985,23.12,1544503,0
+FIVN.US,D,20250416,000000,22.79,23.1199,22.16,22.62,1085122,0
+FIVN.US,D,20250417,000000,22.72,23.04,22.05,22.32,1096803,0
+FIVN.US,D,20250421,000000,21.96,22.25,21.12,21.59,1262960,0
+FIVN.US,D,20250422,000000,21.91,22.27,21.3,22.25,1426824,0
+FIVN.US,D,20250423,000000,23.45,24.76,23.045,23.19,2611228,0
+FIVN.US,D,20250424,000000,23.29,24.67,23.29,24.63,1492926,0
+FIVN.US,D,20250425,000000,24.56,25.54,24.205,25.06,1302269,0
+FIVN.US,D,20250428,000000,25.06,25.53,24.44,25.12,3974850,0
+FIVN.US,D,20250429,000000,25.17,25.79,25.075,25.33,1920554,0
+FIVN.US,D,20250430,000000,24.61,25.26,24.32,25.14,1517953,0
+FIVN.US,D,20250501,000000,25.55,26.16,25.01,25.08,3947587,0
+FIVN.US,D,20250502,000000,27,28.3,24.24,24.83,5035527,0
+FIVN.US,D,20250505,000000,24.82,26.5243,24.69,25.24,2803381,0
+FIVN.US,D,20250506,000000,24.79,25.8099,24.5,24.83,1635083,0
+FIVN.US,D,20250507,000000,25,25.46,24.84,25.19,1372476,0
+FIVN.US,D,20250508,000000,25.67,27.04,25.565,26.355,2597324,0
+FIVN.US,D,20250509,000000,26.63,27.49,26.48,26.52,1685720,0
+FIVN.US,D,20250512,000000,28.2,28.43,27.45,28.05,1508602,0
+FIVN.US,D,20250513,000000,28.12,28.63,27.9,28.26,1268135,0
+FIVN.US,D,20250514,000000,28.24,28.735,28.01,28.39,962080,0
+FIVN.US,D,20250515,000000,28.07,28.2349,27.34,27.67,1176809,0
+FIVN.US,D,20250516,000000,27.55,28.23,27.35,28.05,1252521,0
+FIVN.US,D,20250519,000000,27.37,27.69,27.2,27.23,814928,0
+FIVN.US,D,20250520,000000,27.24,27.3,26.39,26.74,1745838,0
+FIVN.US,D,20250521,000000,26.37,26.63,25.45,25.51,1941684,0
+FIVN.US,D,20250522,000000,25.52,27.32,25.5,26.96,3132284,0
+FIVN.US,D,20250523,000000,26.23,26.98,26.16,26.59,1866228,0
+FIVN.US,D,20250527,000000,27.29,27.505,26.7,27.44,1736260,0
+FIVN.US,D,20250528,000000,27.44,27.54,26.68,27.11,1595912,0
+FIVN.US,D,20250529,000000,27.33,27.33,26.495,27,1834316,0
+FIVN.US,D,20250530,000000,26.73,26.95,26.1,26.51,2176866,0
+FIVN.US,D,20250602,000000,26.23,26.605,25.5,26.26,1684517,0
+FIVN.US,D,20250603,000000,26.46,27.73,26.14,27.73,2411220,0
+FIVN.US,D,20250604,000000,27.72,29.13,27.72,29.09,1888725,0
+FIVN.US,D,20250605,000000,29.23,29.68,28.361,28.55,1696788,0
+FIVN.US,D,20250606,000000,29.16,29.55,28.69,29.15,2019134,0
+FIVN.US,D,20250609,000000,29.35,29.875,29.19,29.56,1850287,0
+FIVN.US,D,20250610,000000,29.71,30.38,28.96,29.24,2122714,0
+FIVN.US,D,20250611,000000,29.38,29.4,28.38,28.43,1479823,0
+FIVN.US,D,20250612,000000,28.18,28.64,27.685,27.75,1306092,0
+FIVN.US,D,20250613,000000,27.19,27.5772,26.52,26.65,1181212,0
+FIVN.US,D,20250616,000000,27,27.72,26.82,27.71,1155870,0
+FIVN.US,D,20250617,000000,27.48,28.02,27.18,27.53,1078233,0
+FIVN.US,D,20250618,000000,27.49,27.6307,26.915,27.36,1407286,0
+FIVN.US,D,20250620,000000,27.8,27.8,26.73,26.85,1240540,0
+FIVN.US,D,20250623,000000,26.75,27.08,25.96,26.55,1541490,0
+FIVN.US,D,20250624,000000,27.09,27.5,26.695,26.99,1389092,0
+FIVN.US,D,20250625,000000,27.23,27.27,26.28,26.61,1486317,0
+FIVN.US,D,20250626,000000,26.82,26.885,26.32,26.65,1877727,0
+FIVN.US,D,20250627,000000,26.82,27.07,26.06,26.74,12767640,0
+FIVN.US,D,20250630,000000,26.92,27.36,26.335,26.48,2617349,0
+FIVN.US,D,20250701,000000,26.44,27.465,26.0559,26.61,2440373,0
+FIVN.US,D,20250702,000000,26.74,27.285,26.285,26.73,2344653,0
+FIVN.US,D,20250703,000000,27.07,27.96,27,27.71,2294640,0
+FIVN.US,D,20250707,000000,27.405,28.275,27.35,27.81,2586592,0
+FIVN.US,D,20250708,000000,28.08,29.35,27.91,29.13,2216773,0
+FIVN.US,D,20250709,000000,29.375,29.71,28.48,28.74,1544177,0
+FIVN.US,D,20250710,000000,28.71,28.95,27.8301,27.86,2296357,0
+FIVN.US,D,20250711,000000,27.62,28.2,26.53,26.6,1815240,0
+FIVN.US,D,20250714,000000,26.45,26.83,26.06,26.21,1654259,0
+FIVN.US,D,20250715,000000,26.4,26.68,25.78,25.86,1478774,0
+FIVN.US,D,20250716,000000,26.16,26.2,25.01,25.39,1556681,0
+FIVN.US,D,20250717,000000,25.5,26.98,25.475,26.86,1861688,0
+FIVN.US,D,20250718,000000,27.16,27.22,26.43,26.94,1421378,0
+FIVN.US,D,20250721,000000,27.4,27.65,26.9,27.29,1594161,0
+FIVN.US,D,20250722,000000,27.39,28.64,27.08,28.36,1956008,0
+FIVN.US,D,20250723,000000,28.475,29.24,27.965,29.16,1648935,0
+FIVN.US,D,20250724,000000,29.03,29.125,28.055,28.63,1036450,0
+FIVN.US,D,20250725,000000,28.76,28.98,28.04,28.84,966119,0
+FIVN.US,D,20250728,000000,29.09,29.64,28.8193,29.15,1559276,0
+FIVN.US,D,20250729,000000,29.23,29.5,27.65,28.38,1880078,0
+FIVN.US,D,20250730,000000,28.51,28.51,27.1,27.27,2493239,0
+FIVN.US,D,20250731,000000,27.23,27.23,25.81,25.83,3126710,0
+FIVN.US,D,20250801,000000,26.235,27.35,23.98,24.28,6301818,0
+FIVN.US,D,20250804,000000,24.8,25.49,24.5,25.05,2131015,0
+FIVN.US,D,20250805,000000,25.25,26.13,24.87,25.86,2984092,0
+FIVN.US,D,20250806,000000,26.2,26.48,25.6,25.92,2402416,0
+FIVN.US,D,20250807,000000,26.4,26.44,25.19,25.29,2512405,0
+FIVN.US,D,20250808,000000,25.27,25.57,24.025,24.39,2427743,0
+FIVN.US,D,20250811,000000,24.33,24.74,23.785,24.05,2345771,0
+FIVN.US,D,20250812,000000,24.155,24.81,23.68,24.59,1987392,0
+FIVN.US,D,20250813,000000,24.8,26.21,24.32,26.2,2215289,0
+FIVN.US,D,20250814,000000,26,26.3,24.95,25.14,2849437,0
+FIVN.US,D,20250815,000000,25.425,26.37,25.2,26.04,2600845,0
+FIVN.US,D,20250818,000000,26.25,26.805,25.875,26.395,1947310,0
+FIVN.US,D,20250819,000000,26.59,27.07,25.93,26.09,1891203,0
+FIVN.US,D,20250820,000000,25.84,26.22,25.5009,25.75,1585092,0
+FIVN.US,D,20250821,000000,25.26,25.595,24.925,25.51,1547881,0
+FIVN.US,D,20250822,000000,25.71,27.75,25.58,27.57,2751589,0
+FIVN.US,D,20250825,000000,27.49,27.56,26.57,26.7,1540356,0
+FIVN.US,D,20250826,000000,26.61,26.7799,25.89,25.99,1329029,0
+FIVN.US,D,20250827,000000,26.04,27.02,26.04,27.01,1201093,0
+FIVN.US,D,20250828,000000,27.18,27.45,26.51,26.69,1839504,0
+FIVN.US,D,20250829,000000,26.79,27.28,26.655,26.92,1894517,0
+FIVN.US,D,20250902,000000,26.25,26.5805,25.51,26.34,1837532,0
+FIVN.US,D,20250903,000000,26.21,26.7916,26.05,26.48,1297070,0
+FIVN.US,D,20250904,000000,26.1,26.35,25.07,26.3,1989140,0
+FIVN.US,D,20250905,000000,26.48,27.42,26.21,26.7,2463520,0
+FIVN.US,D,20250908,000000,26.76,27.045,26.28,26.66,1975697,0
+FIVN.US,D,20250909,000000,26.67,26.745,26.25,26.38,1218915,0
+FIVN.US,D,20250910,000000,26.24,26.53,25.16,25.28,2085255,0
+FIVN.US,D,20250911,000000,25.48,26.185,25.28,26.1,1670332,0
+FIVN.US,D,20250912,000000,26.25,26.51,25.77,25.84,1706365,0
+FIVN.US,D,20250915,000000,26.2,26.8015,25.725,25.795,1787942,0
+FIVN.US,D,20250916,000000,25.75,25.825,25.13,25.5,2693591,0
+FIVN.US,D,20250917,000000,25.54,26.75,25.44,25.94,1418703,0
+FIVN.US,D,20250918,000000,26.67,27,26.15,26.58,1896014,0
+FIVN.US,D,20250919,000000,26.6,26.85,26.29,26.49,2201322,0
+FIVN.US,D,20250922,000000,26.26,27.48,26.045,27.36,1511121,0
+FIVN.US,D,20250923,000000,27.575,27.575,25.96,26.03,2278227,0
+FIVN.US,D,20250924,000000,26.14,26.36,25.76,25.82,1390629,0
+FIVN.US,D,20250925,000000,25.53,25.68,24.78,25.02,1498939,0
+FIVN.US,D,20250926,000000,25.09,25.42,24.66,25.12,1425351,0
+FIVN.US,D,20250929,000000,25.41,25.6799,24.981,25.47,1473696,0
+FIVN.US,D,20250930,000000,25.48,25.61,24.01,24.2,2012188,0
+FIVN.US,D,20251001,000000,24.32,24.7,23.57,23.66,2263348,0
+FIVN.US,D,20251002,000000,23.78,23.93,23,23.015,2734124,0
+FIVN.US,D,20251003,000000,23.01,23.52,22.7015,22.8,1934963,0
+FIVN.US,D,20251006,000000,23.235,23.5,22.24,23.09,1887221,0
+FIVN.US,D,20251007,000000,23.25,23.3217,22.01,22.17,2345068,0
+FIVN.US,D,20251008,000000,22.33,22.655,22.01,22.04,1413303,0
+FIVN.US,D,20251009,000000,22.08,22.3,21.85,22.04,2010198,0
+FIVN.US,D,20251010,000000,22.2,22.2509,20.5,20.61,2349027,0
+FIVN.US,D,20251013,000000,20.92,21.63,20.48,21.6,3507504,0
+FIVN.US,D,20251014,000000,21.15,22.54,21.1,22.26,1652597,0
+FIVN.US,D,20251015,000000,22.5,22.57,21.47,21.87,1525489,0
+FIVN.US,D,20251016,000000,22.08,22.18,21.23,21.56,1623165,0
+FIVN.US,D,20251017,000000,21.36,21.67,21.195,21.56,960061,0
+FIVN.US,D,20251020,000000,21.67,22.75,21.67,22.43,1322721,0
+FIVN.US,D,20251021,000000,22.43,23.605,22.3307,23.13,1706695,0
+FIVN.US,D,20251022,000000,22.98,23.33,22.737,22.89,1779043,0
+FIVN.US,D,20251023,000000,22.78,23.14,22.5101,23.02,1690986,0
+FIVN.US,D,20251024,000000,23.49,23.99,23.355,23.57,1432884,0
+FIVN.US,D,20251027,000000,23.94,23.96,23.4905,23.66,1158394,0
+FIVN.US,D,20251028,000000,23.66,24.38,23.35,23.65,1582086,0
+FIVN.US,D,20251029,000000,23.54,24.31,23.17,23.38,2522665,0
+FIVN.US,D,20251030,000000,22.98,23.845,22.83,23.36,1945905,0
+FIVN.US,D,20251031,000000,23.61,24.665,23.495,24.28,1547781,0
+FIVN.US,D,20251103,000000,24.35,24.96,23.72,24.33,3213867,0
+FIVN.US,D,20251104,000000,23.39,23.97,22.7601,23.01,1481100,0
+FIVN.US,D,20251105,000000,23.2,23.385,22.68,22.76,1805987,0
+FIVN.US,D,20251106,000000,22.72,22.7919,21.26,21.54,3084942,0
+FIVN.US,D,20251107,000000,21.46,21.88,17.97,19.84,12902160,0
+FIVN.US,D,20251110,000000,20.31,21.02,19.62,20.76,3706855,0
+FIVN.US,D,20251111,000000,20.61,20.82,20.12,20.33,1843319,0
+FIVN.US,D,20251112,000000,21.13,21.57,20.6575,20.99,2165130,0
+FIVN.US,D,20251113,000000,21.04,21.39,20.325,20.47,1420480,0
+FIVN.US,D,20251114,000000,20,20.56,19.8,20.27,1354576,0
+FIVN.US,D,20251117,000000,20.05,20.226,18.517,18.72,2123918,0
+FIVN.US,D,20251118,000000,18.51,18.74,18.21,18.59,2233887,0
+FIVN.US,D,20251119,000000,18.55,18.6,18,18.28,1978210,0
+FIVN.US,D,20251120,000000,18.56,18.61,17.76,17.78,2203205,0
+FIVN.US,D,20251121,000000,17.8,19.075,17.71,18.94,3000001,0
+FIVN.US,D,20251124,000000,18.95,19.305,18.82,19.07,1685717,0
+FIVN.US,D,20251125,000000,19.17,19.79,19.17,19.44,2215129,0
+FIVN.US,D,20251126,000000,19.39,19.84,19.2825,19.56,1616165,0
+FIVN.US,D,20251128,000000,19.61,19.72,19.42,19.59,794271,0
+FIVN.US,D,20251201,000000,19.16,20.33,19.1,19.86,2723870,0
+FIVN.US,D,20251202,000000,20.01,20.2299,19.595,19.69,1689878,0
+FIVN.US,D,20251203,000000,19.73,20.53,19.62,20.45,1644066,0
+FIVN.US,D,20251204,000000,20.52,20.74,20.12,20.74,1894141,0
+FIVN.US,D,20251205,000000,20.53,21.31,20.43,20.65,1991536,0
+FIVN.US,D,20251208,000000,20.69,20.9,20.48,20.82,1322598,0
+FIVN.US,D,20251209,000000,20.7,21.655,20.67,21.51,1747858,0
+FIVN.US,D,20251210,000000,21.37,21.89,21.26,21.6,1354865,0
+FIVN.US,D,20251211,000000,21.6,21.89,21.37,21.47,1112940,0
+FIVN.US,D,20251212,000000,21.395,21.6,21.015,21.14,1631990,0
+FIVN.US,D,20251215,000000,21.16,21.39,20.55,20.6,2268642,0
+FIVN.US,D,20251216,000000,20.56,21.74,20.55,21.51,1601733,0
+FIVN.US,D,20251217,000000,21.275,22.08,21.041,21.11,1413243,0
+FIVN.US,D,20251218,000000,21.44,21.55,20.79,21.01,2104500,0
+FIVN.US,D,20251219,000000,21.03,21.28,20.44,20.54,3462967,0
+FIVN.US,D,20251222,000000,20.55,20.89,20.39,20.42,1046952,0
+FIVN.US,D,20251223,000000,20.19,20.32,19.65,19.74,1511770,0
+FIVN.US,D,20251224,000000,19.74,19.835,19.625,19.71,493319,0
+FIVN.US,D,20251226,000000,19.61,20,19.61,19.99,1251046,0
+FIVN.US,D,20251229,000000,19.87,20.12,19.805,19.945,1304531,0
+FIVN.US,D,20251230,000000,19.86,20.24,19.86,20,1866171,0
+FIVN.US,D,20251231,000000,19.98,20.2,19.77,20.05,1177212,0
+FIVN.US,D,20260102,000000,20.25,20.286,18.755,18.81,1614994,0
+FIVN.US,D,20260105,000000,18.45,19.8,18.41,19.02,1834774,0
+FIVN.US,D,20260106,000000,19.03,19.8,19.03,19.74,2189410,0
+FIVN.US,D,20260107,000000,19.75,20.106,19.62,19.94,1381132,0
+FIVN.US,D,20260108,000000,19.91,20.015,19.41,19.9,1747244,0
+FIVN.US,D,20260109,000000,19.94,20.16,19.3,19.86,1209907,0
+FIVN.US,D,20260112,000000,19.71,20.06,19.33,19.69,1290293,0
+FIVN.US,D,20260113,000000,19.71,19.88,18.83,18.84,1548063,0
+FIVN.US,D,20260114,000000,18.84,19.39,18.7119,18.99,1378584,0
+FIVN.US,D,20260115,000000,19,19.09,18.5,19.01,1755753,0
+FIVN.US,D,20260116,000000,19.02,19.02,17.545,17.59,2733242,0
+FIVN.US,D,20260120,000000,17.11,17.79,16.96,17.15,2900713,0
+FIVN.US,D,20260121,000000,17.22,17.57,17.15,17.4,2121555,0
+FIVN.US,D,20260122,000000,17.56,18.89,17.56,18.87,4444162,0
+FIVN.US,D,20260123,000000,18.73,19,18.135,18.32,2327806,0
+FIVN.US,D,20260126,000000,18.39,19.51,18.39,19.28,2171932,0
+FIVN.US,D,20260127,000000,19.28,19.4,18.215,18.37,1674212,0
+FIVN.US,D,20260128,000000,18.63,18.8,18.12,18.27,1607243,0
+FIVN.US,D,20260129,000000,17.75,17.8,17.06,17.79,2557606,0
+FIVN.US,D,20260130,000000,17.66,17.825,17.26,17.66,1781336,0
+FIVN.US,D,20260202,000000,17.74,18.12,17.34,17.98,2059138,0
+FIVN.US,D,20260203,000000,17.77,17.8,16.1001,16.71,4011854,0
+FIVN.US,D,20260204,000000,16.61,17.15,16.11,17.1,2904657,0
+FIVN.US,D,20260205,000000,17,17.4,15.705,16.01,3488721,0
+FIVN.US,D,20260206,000000,16.2,17.215,15.995,17.08,2248907,0
+FIVN.US,D,20260209,000000,17.08,17.2,16.595,17.04,2244009,0
+FIVN.US,D,20260210,000000,17.31,18.405,17.1501,17.77,2238629,0
+FIVN.US,D,20260211,000000,17.65,17.74,16.37,16.59,3309078,0
+FIVN.US,D,20260212,000000,16.59,16.895,15.7,16.57,2323793,0
+FIVN.US,D,20260213,000000,16.57,17.03,16.385,16.75,1691279,0
+FIVN.US,D,20260217,000000,16.78,17.25,16.05,16.33,2528766,0
+FIVN.US,D,20260218,000000,16.29,16.84,16.21,16.73,1704696,0
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/fofo.us.txt b/daily/us/nasdaq stocks/1/fofo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f345b2c1263065d8bcfef71f6460c27f6748e91
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fofo.us.txt	
@@ -0,0 +1,110 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FOFO.US,D,20250912,000000,5.25,14.9,4.63,12.35,8976225,0
+FOFO.US,D,20250915,000000,10.025,15.8,9,11.9,1859369,0
+FOFO.US,D,20250916,000000,12,12.8966,11.007,11.3495,260907,0
+FOFO.US,D,20250917,000000,11.11,11.57,10.7,10.875,134925,0
+FOFO.US,D,20250918,000000,10.7938,10.7938,10.2,10.62,139108,0
+FOFO.US,D,20250919,000000,10.365,12.55,10.2,11.61,123808,0
+FOFO.US,D,20250922,000000,11.21,12.49,11.21,11.86,60723,0
+FOFO.US,D,20250923,000000,12.4744,17.67,12.01,16.01,1277092,0
+FOFO.US,D,20250924,000000,16.94,19.75,16.38,19.25,215890,0
+FOFO.US,D,20250925,000000,18.19,31.9899,18.19,29.75,925966,0
+FOFO.US,D,20250926,000000,28.8,48,28.8,45,646662,0
+FOFO.US,D,20250929,000000,67.5,68,22.96,40.32,635037,0
+FOFO.US,D,20250930,000000,37.86,43,32,33.59,124249,0
+FOFO.US,D,20251001,000000,31.16,35,20.48,22.39,383403,0
+FOFO.US,D,20251002,000000,22.39,23.37,14,15.64,266705,0
+FOFO.US,D,20251003,000000,15.66,16.2,15,15.87,155758,0
+FOFO.US,D,20251006,000000,16.3,16.88,15,15.73,276807,0
+FOFO.US,D,20251007,000000,15.03,15.8853,11.6,11.97,293075,0
+FOFO.US,D,20251008,000000,12.21,13.8,12.21,12.84,108193,0
+FOFO.US,D,20251009,000000,12,12.94,11.95,12.38,81681,0
+FOFO.US,D,20251010,000000,12.14,13.0071,10.8302,11.7,65514,0
+FOFO.US,D,20251013,000000,11.8,16.5,11.8,16.22,350179,0
+FOFO.US,D,20251014,000000,18.3,21.82,15.99,16.13,226778,0
+FOFO.US,D,20251015,000000,16.45,18.51,15.553,16.88,321802,0
+FOFO.US,D,20251016,000000,17.1,17.89,15.2,15.23,110678,0
+FOFO.US,D,20251017,000000,16,17.1,15.5,16.6,48795,0
+FOFO.US,D,20251020,000000,16.99,17.35,16.3,16.81,30191,0
+FOFO.US,D,20251021,000000,16.67,16.67,15.02,15.63,49203,0
+FOFO.US,D,20251022,000000,15.5,16.98,13.65,13.94,130372,0
+FOFO.US,D,20251023,000000,14.4,14.62,13.6,14.62,191995,0
+FOFO.US,D,20251024,000000,13.55,15.5,13.55,14.2,75259,0
+FOFO.US,D,20251027,000000,14.7,14.7,12.27,12.84,90141,0
+FOFO.US,D,20251028,000000,12.5,12.755,11.8,12.0087,40500,0
+FOFO.US,D,20251029,000000,12.01,13.45,12,12.13,80817,0
+FOFO.US,D,20251030,000000,12.4,13.2022,12.01,12.06,19886,0
+FOFO.US,D,20251031,000000,12.1,12.5846,11.8,12.39,49713,0
+FOFO.US,D,20251103,000000,12.99,12.99,12.1,12.1,18938,0
+FOFO.US,D,20251104,000000,12.55,12.68,11.1182,11.79,52008,0
+FOFO.US,D,20251105,000000,11.44,11.79,8.1,8.86,107083,0
+FOFO.US,D,20251106,000000,9.81,12.51,9.65,11.74,175176,0
+FOFO.US,D,20251107,000000,11.92,14.31,11.015,13.88,179780,0
+FOFO.US,D,20251110,000000,13.7,14.72,13.16,13.16,24889,0
+FOFO.US,D,20251111,000000,12.88,13.73,12.12,12.38,24148,0
+FOFO.US,D,20251112,000000,12.1,12.95,11.5,12.18,29184,0
+FOFO.US,D,20251113,000000,11.94,12.205,11.2,11.62,22945,0
+FOFO.US,D,20251114,000000,11.6201,11.67,11.5,11.67,2610,0
+FOFO.US,D,20251117,000000,12.2,12.2,11.17,11.17,10598,0
+FOFO.US,D,20251118,000000,11.2,12.39,11,11.7,56754,0
+FOFO.US,D,20251119,000000,11.5,11.7001,10.38,10.63,48836,0
+FOFO.US,D,20251120,000000,11.21,11.34,10.29,10.92,13695,0
+FOFO.US,D,20251121,000000,11,12.5,10.2,10.6154,92525,0
+FOFO.US,D,20251124,000000,11.275,11.275,10.38,11.09,46592,0
+FOFO.US,D,20251125,000000,10.56,11.05,10.22,10.5,25281,0
+FOFO.US,D,20251126,000000,10,10.875,9.85,10.28,33731,0
+FOFO.US,D,20251128,000000,10.2,11.5,10.2,11.19,62341,0
+FOFO.US,D,20251201,000000,11.01,11.445,11,11,17568,0
+FOFO.US,D,20251202,000000,11,11.99,11,11.57,18629,0
+FOFO.US,D,20251203,000000,11.8,14.93,11.7,13.01,249200,0
+FOFO.US,D,20251204,000000,13.6691,13.99,12.155,12.2,82230,0
+FOFO.US,D,20251205,000000,12.63,13,12.12,12.4,46859,0
+FOFO.US,D,20251208,000000,12.55,12.66,12.02,12.06,52685,0
+FOFO.US,D,20251209,000000,12.5,13.5,11.0202,11.8,74663,0
+FOFO.US,D,20251210,000000,11.875,12.07,11.53,11.555,23245,0
+FOFO.US,D,20251211,000000,11.6,12.2544,11.5,12.06,91370,0
+FOFO.US,D,20251212,000000,12.59,12.63,11.82,12.11,68809,0
+FOFO.US,D,20251215,000000,12.5,12.5,10.52,11.263,47751,0
+FOFO.US,D,20251216,000000,11.26,11.31,10.51,10.93,37732,0
+FOFO.US,D,20251217,000000,11.12,11.7,10.12,10.5,55266,0
+FOFO.US,D,20251218,000000,10.88,10.89,10.1,10.13,31975,0
+FOFO.US,D,20251219,000000,10,10.5,9.5,9.54,28531,0
+FOFO.US,D,20251222,000000,9.7,10.33,9.7,10.33,25683,0
+FOFO.US,D,20251223,000000,10.09,10.405,9.4,10.038,26847,0
+FOFO.US,D,20251224,000000,9.67,10,9.6698,9.8458,3661,0
+FOFO.US,D,20251226,000000,9.84,11.37,9.49,10.53,57883,0
+FOFO.US,D,20251229,000000,10.46,10.8,9.3,9.31,16666,0
+FOFO.US,D,20251230,000000,9.6,9.9283,9.5869,9.9283,10392,0
+FOFO.US,D,20251231,000000,9.8,9.8,9.6,9.67,7028,0
+FOFO.US,D,20260102,000000,9.46,9.51,8.73,8.73,48095,0
+FOFO.US,D,20260105,000000,9.14,9.51,8.8513,9.12,34926,0
+FOFO.US,D,20260106,000000,9.15,9.585,5.5,6.51,465505,0
+FOFO.US,D,20260107,000000,6.51,7.39,4.53,6.06,437536,0
+FOFO.US,D,20260108,000000,6.17,6.63,5.6,6.53,38857,0
+FOFO.US,D,20260109,000000,6.17,6.63,6.11,6.32,24710,0
+FOFO.US,D,20260112,000000,6.57,6.57,6,6.15,15614,0
+FOFO.US,D,20260113,000000,6.35,6.35,5.81,6.087,48466,0
+FOFO.US,D,20260114,000000,6.05,6.25,5.85,5.98,14630,0
+FOFO.US,D,20260115,000000,6.11,6.4302,6.11,6.39,24762,0
+FOFO.US,D,20260116,000000,6.35,6.41,5.8,5.86,30654,0
+FOFO.US,D,20260120,000000,6.01,6.15,5.86,5.89,19730,0
+FOFO.US,D,20260121,000000,5.9167,6.12,5.9,5.92,10617,0
+FOFO.US,D,20260122,000000,5.96,6.49,5.96,6.34,14201,0
+FOFO.US,D,20260123,000000,6.43,6.49,6,6.02,7860,0
+FOFO.US,D,20260126,000000,6.022,6.022,5.635,5.71,7507,0
+FOFO.US,D,20260127,000000,6.14,6.14,5.56,5.59,24042,0
+FOFO.US,D,20260128,000000,5.8,6.09,5.62,5.74,17095,0
+FOFO.US,D,20260129,000000,6.08,6.08,5.6,5.67,6799,0
+FOFO.US,D,20260130,000000,5.62,5.74,5.5,5.51,9079,0
+FOFO.US,D,20260202,000000,5.55,6.02,5.51,5.57,16554,0
+FOFO.US,D,20260203,000000,5.64,6.4,5.64,5.8,40512,0
+FOFO.US,D,20260204,000000,5.81,6.31,5.54,5.54,12046,0
+FOFO.US,D,20260205,000000,5.5,5.5623,5.25,5.28,12969,0
+FOFO.US,D,20260206,000000,5.35,5.75,5.15,5.61,15277,0
+FOFO.US,D,20260209,000000,5.351,5.5,5.351,5.37,9287,0
+FOFO.US,D,20260210,000000,5.5,5.7,4.89,5.6,40758,0
+FOFO.US,D,20260211,000000,5.36,5.37,4.301,4.53,28603,0
+FOFO.US,D,20260212,000000,4.7,4.885,3.9,4.528,63687,0
+FOFO.US,D,20260213,000000,4.66,4.71,4.135,4.17,82659,0
+FOFO.US,D,20260217,000000,4.18,4.25,3.86,3.88,12217,0
+FOFO.US,D,20260218,000000,3.89,4.04,3.8,4.04,12831,0
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/form.us.txt b/daily/us/nasdaq stocks/1/form.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee7bc3de91e24c6182f1758acaff09f757695000
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/form.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FORM.US,D,20050225,000000,22.89,23.64,22.8,23.47,291360,0
+FORM.US,D,20050228,000000,23.21,23.75,22.64,22.97,358711,0
+FORM.US,D,20050301,000000,22.95,23.81,22.88,23.13,283045,0
+FORM.US,D,20050302,000000,23.22,23.22,22.79,22.83,407774,0
+FORM.US,D,20050303,000000,23,23.06,22.31,22.73,440653,0
+FORM.US,D,20050304,000000,22.79,23.14,22.53,22.82,443218,0
+FORM.US,D,20050307,000000,22.99,23.82,22.86,23.66,270399,0
+FORM.US,D,20050308,000000,23.84,24.19,23.8,24.03,392823,0
+FORM.US,D,20050309,000000,23.85,24.29,23.56,23.7,191241,0
+FORM.US,D,20050310,000000,23.63,24.28,23.15,24.02,259307,0
+FORM.US,D,20050311,000000,24.26,24.26,23.31,23.68,256611,0
+FORM.US,D,20050314,000000,23.4,23.83,23.26,23.44,217081,0
+FORM.US,D,20050315,000000,23.64,23.75,23.08,23.08,178948,0
+FORM.US,D,20050316,000000,22.9,23.1,21.56,22.11,947624,0
+FORM.US,D,20050317,000000,22.2,22.44,21.89,22.36,204531,0
+FORM.US,D,20050318,000000,22.47,22.47,21.68,21.92,388997,0
+FORM.US,D,20050321,000000,21.91,22,21.53,21.69,361285,0
+FORM.US,D,20050322,000000,21.7,22,21.6,21.81,347381,0
+FORM.US,D,20050323,000000,21.67,22.65,21.65,22.31,260329,0
+FORM.US,D,20050324,000000,22.58,22.65,22.11,22.11,301027,0
+FORM.US,D,20050328,000000,22.12,22.64,22.12,22.55,278798,0
+FORM.US,D,20050329,000000,22.32,22.78,22.2,22.25,241813,0
+FORM.US,D,20050330,000000,22.47,23.05,22.47,23.05,196315,0
+FORM.US,D,20050331,000000,23.07,23.18,22.49,22.64,279229,0
+FORM.US,D,20050401,000000,22.43,23.44,22.4,23.3,401986,0
+FORM.US,D,20050404,000000,23.13,23.26,22.95,23.05,329688,0
+FORM.US,D,20050405,000000,23.28,23.45,22.86,22.99,198590,0
+FORM.US,D,20050406,000000,23.13,24,23,23.45,253762,0
+FORM.US,D,20050407,000000,23.44,23.82,23.44,23.75,189380,0
+FORM.US,D,20050408,000000,23.78,24,23.22,23.22,124977,0
+FORM.US,D,20050411,000000,23.24,23.65,23.15,23.17,130394,0
+FORM.US,D,20050412,000000,23.11,23.13,22.55,22.97,183237,0
+FORM.US,D,20050413,000000,22.91,23.17,22.38,22.59,397376,0
+FORM.US,D,20050414,000000,22.36,22.6,21.01,21.25,455889,0
+FORM.US,D,20050415,000000,21.25,21.4,20.49,20.64,290110,0
+FORM.US,D,20050418,000000,20.59,21.3,20.59,20.83,371994,0
+FORM.US,D,20050419,000000,20.83,22.25,20.78,22.17,474590,0
+FORM.US,D,20050420,000000,22.34,23.14,22.25,22.31,485200,0
+FORM.US,D,20050421,000000,24,24.02,22.15,23.38,1242383,0
+FORM.US,D,20050422,000000,23.32,23.73,22.8,23.01,476605,0
+FORM.US,D,20050425,000000,22.9,23.51,22.67,22.91,475323,0
+FORM.US,D,20050426,000000,23.02,23.57,23.02,23.21,572286,0
+FORM.US,D,20050427,000000,23.09,23.27,22.87,22.95,351128,0
+FORM.US,D,20050428,000000,22.84,23.28,22.65,22.65,151034,0
+FORM.US,D,20050429,000000,22.79,23,22.1,22.84,294929,0
+FORM.US,D,20050502,000000,23,23.21,22.73,23.09,209528,0
+FORM.US,D,20050503,000000,23,23.29,22.68,22.84,173999,0
+FORM.US,D,20050504,000000,23.03,23.36,22.71,23.3,168664,0
+FORM.US,D,20050505,000000,23.25,23.32,22.87,23.12,195694,0
+FORM.US,D,20050506,000000,23.2,23.36,22.74,23.3,205576,0
+FORM.US,D,20050509,000000,23.13,23.7,23.09,23.7,227014,0
+FORM.US,D,20050510,000000,23.42,24.7,23.42,24.6,815957,0
+FORM.US,D,20050511,000000,24.7,26,24.68,25.5,958926,0
+FORM.US,D,20050512,000000,25.8,25.91,24.97,25.04,468641,0
+FORM.US,D,20050513,000000,25.23,25.84,25,25.8,550464,0
+FORM.US,D,20050516,000000,25.57,26.4,25.52,26.28,282376,0
+FORM.US,D,20050517,000000,26.08,26.33,25.2,26.2,242123,0
+FORM.US,D,20050518,000000,26.25,26.34,25.9,26.11,322534,0
+FORM.US,D,20050519,000000,26,26.49,25.8,26.34,207706,0
+FORM.US,D,20050520,000000,26.37,26.46,25.97,26.43,102470,0
+FORM.US,D,20050523,000000,26.47,26.49,26.16,26.45,159731,0
+FORM.US,D,20050524,000000,26.4,26.55,26.12,26.51,256340,0
+FORM.US,D,20050525,000000,26.5,26.5,25.5,25.52,245882,0
+FORM.US,D,20050526,000000,25.6,26.34,25.53,26.26,259423,0
+FORM.US,D,20050527,000000,26.26,26.26,25.97,26.05,93511,0
+FORM.US,D,20050531,000000,26.15,26.25,25.95,26.02,234772,0
+FORM.US,D,20050601,000000,25.65,26,25.38,25.59,384252,0
+FORM.US,D,20050602,000000,25.53,27.51,25.4,27.39,795093,0
+FORM.US,D,20050603,000000,27.51,27.8,26.66,26.69,329096,0
+FORM.US,D,20050606,000000,26.82,27.13,26.6,27.05,147752,0
+FORM.US,D,20050607,000000,27.05,27.87,26.67,26.71,340562,0
+FORM.US,D,20050608,000000,26.81,26.9,26.28,26.34,237762,0
+FORM.US,D,20050609,000000,26.21,28.34,25.76,28.34,537068,0
+FORM.US,D,20050610,000000,28.23,29.98,28,28.2,605345,0
+FORM.US,D,20050613,000000,27.84,28.3,27.37,27.73,200272,0
+FORM.US,D,20050614,000000,27.87,27.98,27.46,27.75,72829,0
+FORM.US,D,20050615,000000,27.26,27.5,26.53,27.31,309022,0
+FORM.US,D,20050616,000000,27.2,28.74,27.2,28.64,355924,0
+FORM.US,D,20050617,000000,28.72,28.72,27.87,28.28,580396,0
+FORM.US,D,20050620,000000,28.05,28.23,27.71,27.98,257754,0
+FORM.US,D,20050621,000000,27.95,28.1,27.62,27.86,137500,0
+FORM.US,D,20050622,000000,27.86,28.05,27.46,27.55,250491,0
+FORM.US,D,20050623,000000,27.49,28.45,27.2,27.2,373083,0
+FORM.US,D,20050624,000000,27.14,27.23,25.69,25.87,697440,0
+FORM.US,D,20050627,000000,25.67,25.8,25.23,25.58,351669,0
+FORM.US,D,20050628,000000,25.58,26.48,25.53,26.48,235520,0
+FORM.US,D,20050629,000000,26.4,26.61,25.94,26.09,246786,0
+FORM.US,D,20050630,000000,26.33,26.69,26.2,26.42,230691,0
+FORM.US,D,20050701,000000,25.96,26.4,25.8,26.26,204153,0
+FORM.US,D,20050705,000000,26.19,27.25,26.05,27.19,342695,0
+FORM.US,D,20050706,000000,27.25,27.74,27.01,27.16,223778,0
+FORM.US,D,20050707,000000,27.43,27.44,26.29,26.82,172149,0
+FORM.US,D,20050708,000000,26.86,28.09,26.74,27.94,229089,0
+FORM.US,D,20050711,000000,27.55,27.97,27.13,27.71,569153,0
+FORM.US,D,20050712,000000,27.66,28.43,27.6,28.15,247331,0
+FORM.US,D,20050713,000000,28.11,28.15,27.59,27.8,555472,0
+FORM.US,D,20050714,000000,27.9,28.14,27.48,27.94,604505,0
+FORM.US,D,20050715,000000,27.85,28,26.36,27.24,454748,0
+FORM.US,D,20050718,000000,26.77,27,25.04,26.37,1747075,0
+FORM.US,D,20050719,000000,26.37,26.89,26.07,26.7,421648,0
+FORM.US,D,20050720,000000,26.58,28.22,26.26,27.92,325007,0
+FORM.US,D,20050721,000000,24.76,25.25,23.63,23.99,2690538,0
+FORM.US,D,20050722,000000,24,24,22.55,23.82,1332416,0
+FORM.US,D,20050725,000000,23.88,24.64,23.87,24.41,424288,0
+FORM.US,D,20050726,000000,24.41,25.26,24.04,25.22,611641,0
+FORM.US,D,20050727,000000,25.22,25.47,24.89,25.43,328975,0
+FORM.US,D,20050728,000000,25.32,26.69,25,26.48,729163,0
+FORM.US,D,20050729,000000,26.48,26.58,25.91,26.14,384831,0
+FORM.US,D,20050801,000000,25.93,26.45,25.9,26.01,301145,0
+FORM.US,D,20050802,000000,26.08,26.22,25.83,26.14,288655,0
+FORM.US,D,20050803,000000,26.05,26.05,25.75,25.9,331907,0
+FORM.US,D,20050804,000000,25.74,26,25.64,25.7,333561,0
+FORM.US,D,20050805,000000,25.64,25.88,25.48,25.69,225312,0
+FORM.US,D,20050808,000000,25.61,25.84,25.51,25.63,429228,0
+FORM.US,D,20050809,000000,25.73,26,25.57,25.78,388102,0
+FORM.US,D,20050810,000000,25.88,26.19,25.88,26.1,236765,0
+FORM.US,D,20050811,000000,25.91,27,25.91,26.97,471417,0
+FORM.US,D,20050812,000000,26.77,27,26.56,26.86,630423,0
+FORM.US,D,20050815,000000,26.7,26.94,26.38,26.7,429222,0
+FORM.US,D,20050816,000000,26.63,26.73,26,26.01,379212,0
+FORM.US,D,20050817,000000,26.1,26.22,25.9,26,464672,0
+FORM.US,D,20050818,000000,25.96,26.03,25.78,25.84,214103,0
+FORM.US,D,20050819,000000,25.77,26.01,25.66,25.88,272826,0
+FORM.US,D,20050822,000000,26,26.3,25.77,25.92,264406,0
+FORM.US,D,20050823,000000,25.9,26.22,25.6,25.77,368403,0
+FORM.US,D,20050824,000000,25.68,26.2,25.66,25.86,165026,0
+FORM.US,D,20050825,000000,25.87,26.11,25.72,25.77,92207,0
+FORM.US,D,20050826,000000,25.78,26,25.63,25.7,141095,0
+FORM.US,D,20050829,000000,25.56,26.45,25.53,26.38,110722,0
+FORM.US,D,20050830,000000,26.2,26.42,25.78,26.27,161766,0
+FORM.US,D,20050831,000000,26.15,27.18,25.84,27.17,322905,0
+FORM.US,D,20050901,000000,26.9,27.08,26.29,26.77,288327,0
+FORM.US,D,20050902,000000,26.81,27.1,26.7,26.82,158809,0
+FORM.US,D,20050906,000000,26.85,27.17,26.81,27,225155,0
+FORM.US,D,20050907,000000,26.94,27.5,26.83,27.5,115638,0
+FORM.US,D,20050908,000000,27.37,27.5,26.95,27.27,300607,0
+FORM.US,D,20050909,000000,27.4,28,27.25,27.99,137163,0
+FORM.US,D,20050912,000000,28,28.38,27.83,28,189746,0
+FORM.US,D,20050913,000000,27.9,28.03,27.43,27.65,141076,0
+FORM.US,D,20050914,000000,27.64,27.94,27.24,27.25,312014,0
+FORM.US,D,20050915,000000,27.08,27.19,26.28,26.73,415787,0
+FORM.US,D,20050916,000000,26.99,26.99,24.12,24.26,1818912,0
+FORM.US,D,20050919,000000,25.4,26.05,25.24,25.48,813087,0
+FORM.US,D,20050920,000000,25.55,25.59,24.41,24.88,835953,0
+FORM.US,D,20050921,000000,24.76,24.95,24.22,24.51,335291,0
+FORM.US,D,20050922,000000,24.42,24.65,24.2,24.33,232863,0
+FORM.US,D,20050923,000000,24.18,24.5,24.05,24.47,269025,0
+FORM.US,D,20050926,000000,24.63,24.75,24.15,24.3,238287,0
+FORM.US,D,20050927,000000,24.14,24.3,23.89,23.91,311318,0
+FORM.US,D,20050928,000000,22.15,23.18,21.79,22.21,1760663,0
+FORM.US,D,20050929,000000,22.24,22.74,21.86,22.46,629160,0
+FORM.US,D,20050930,000000,22.5,24.35,22.35,22.82,603038,0
+FORM.US,D,20051003,000000,22.8,23.11,22.68,22.82,341996,0
+FORM.US,D,20051004,000000,22.84,22.91,22.59,22.62,282259,0
+FORM.US,D,20051005,000000,22.6,22.71,22.5,22.53,227412,0
+FORM.US,D,20051006,000000,22.68,22.86,22.16,22.24,245795,0
+FORM.US,D,20051007,000000,22.17,22.67,22.15,22.18,130540,0
+FORM.US,D,20051010,000000,22.12,22.3,21.37,21.39,430827,0
+FORM.US,D,20051011,000000,21.5,21.54,20.12,20.16,1041961,0
+FORM.US,D,20051012,000000,20.08,20.56,20.08,20.39,1032703,0
+FORM.US,D,20051013,000000,20.5,20.78,20.1,20.66,1049050,0
+FORM.US,D,20051014,000000,20.8,20.8,20.5,20.71,874508,0
+FORM.US,D,20051017,000000,20.61,21.05,20.45,21.05,311563,0
+FORM.US,D,20051018,000000,21.04,21.25,20.47,20.66,415632,0
+FORM.US,D,20051019,000000,20.47,22.06,19.63,21.95,950501,0
+FORM.US,D,20051020,000000,24.5,27.02,24.46,25.62,5096156,0
+FORM.US,D,20051021,000000,25.72,26.15,25.33,25.53,963156,0
+FORM.US,D,20051024,000000,25.49,26.01,25.42,25.69,404599,0
+FORM.US,D,20051025,000000,25.51,25.94,25.25,25.37,613784,0
+FORM.US,D,20051026,000000,25.37,25.44,24.91,25.02,324008,0
+FORM.US,D,20051027,000000,24.93,24.93,21.31,23.57,2325480,0
+FORM.US,D,20051028,000000,23.65,23.8,23.07,23.59,396348,0
+FORM.US,D,20051031,000000,23.65,24.83,23.65,24.62,431553,0
+FORM.US,D,20051101,000000,24.5,24.59,24,24.17,273629,0
+FORM.US,D,20051102,000000,24.13,25.18,24.13,25.12,183136,0
+FORM.US,D,20051103,000000,25.2,25.89,25.2,25.7,325586,0
+FORM.US,D,20051104,000000,25.7,25.95,25.15,25.39,210627,0
+FORM.US,D,20051107,000000,25.5,25.61,25.05,25.43,142485,0
+FORM.US,D,20051108,000000,25.31,25.46,24.69,24.79,175586,0
+FORM.US,D,20051109,000000,24.85,26.09,24.7,25.78,283236,0
+FORM.US,D,20051110,000000,25.91,25.91,24.36,25.28,287499,0
+FORM.US,D,20051111,000000,25.25,25.34,24.83,25.07,120098,0
+FORM.US,D,20051114,000000,25.07,25.44,24.97,25.17,111555,0
+FORM.US,D,20051115,000000,25.17,25.45,25,25.08,169859,0
+FORM.US,D,20051116,000000,25.06,25.27,24.95,24.97,191196,0
+FORM.US,D,20051117,000000,25.08,25.6,25,25.57,125223,0
+FORM.US,D,20051118,000000,25.78,26.99,25.53,26.94,538104,0
+FORM.US,D,20051121,000000,26.97,27,26.68,27,231567,0
+FORM.US,D,20051122,000000,26.94,27.59,26.56,27.47,741285,0
+FORM.US,D,20051123,000000,27.38,27.96,27.38,27.88,365862,0
+FORM.US,D,20051125,000000,27.78,27.78,27.18,27.22,63323,0
+FORM.US,D,20051128,000000,27.22,27.22,26.18,26.2,398645,0
+FORM.US,D,20051129,000000,27.57,28.25,27.45,27.52,1963809,0
+FORM.US,D,20051130,000000,27.74,28.1,27.54,28.06,387581,0
+FORM.US,D,20051201,000000,28,28.2,27.75,28.14,647872,0
+FORM.US,D,20051202,000000,28.1,28.1,26.36,26.53,1351286,0
+FORM.US,D,20051205,000000,26.53,26.7,26.1,26.17,386374,0
+FORM.US,D,20051206,000000,26.24,26.57,26.06,26.49,541800,0
+FORM.US,D,20051207,000000,26.48,26.67,25.86,26.31,297567,0
+FORM.US,D,20051208,000000,26.21,27,26.21,26.6,456760,0
+FORM.US,D,20051209,000000,26.61,27.52,26.5,27.32,515044,0
+FORM.US,D,20051212,000000,27.4,27.5,27.18,27.3,260787,0
+FORM.US,D,20051213,000000,27.17,27.18,26.25,26.63,273674,0
+FORM.US,D,20051214,000000,26.64,26.9,26.51,26.68,377378,0
+FORM.US,D,20051215,000000,26.5,26.92,25.8,25.94,309857,0
+FORM.US,D,20051216,000000,25.94,25.98,25.39,25.75,408961,0
+FORM.US,D,20051219,000000,25.68,25.68,24.35,24.47,430160,0
+FORM.US,D,20051220,000000,24.45,24.71,24.1,24.49,324273,0
+FORM.US,D,20051221,000000,24.5,24.65,24.38,24.5,324908,0
+FORM.US,D,20051222,000000,24.5,24.9,24.39,24.86,367840,0
+FORM.US,D,20051223,000000,24.77,25.23,24.77,24.94,459177,0
+FORM.US,D,20051227,000000,24.8,25.09,24.25,24.43,254827,0
+FORM.US,D,20051228,000000,24.35,24.75,24.3,24.59,231840,0
+FORM.US,D,20051229,000000,24.61,24.78,24.44,24.46,222020,0
+FORM.US,D,20051230,000000,24.28,24.65,23.84,24.43,271210,0
+FORM.US,D,20060103,000000,24.1,24.81,23.95,24.76,708732,0
+FORM.US,D,20060104,000000,24.87,25.67,24.66,25.62,291566,0
+FORM.US,D,20060105,000000,25.45,26.41,25.35,26.36,274946,0
+FORM.US,D,20060106,000000,26.5,26.75,25.84,26.63,281497,0
+FORM.US,D,20060109,000000,26.55,26.98,26.45,26.88,225205,0
+FORM.US,D,20060110,000000,27,28.39,26.87,28.19,737144,0
+FORM.US,D,20060111,000000,27.68,28.25,27.61,27.88,540482,0
+FORM.US,D,20060112,000000,27.65,27.92,27.01,27.02,363492,0
+FORM.US,D,20060113,000000,27.06,27.46,26.65,27.28,295941,0
+FORM.US,D,20060117,000000,26.49,27.66,26.35,27.34,267672,0
+FORM.US,D,20060118,000000,26.75,27.75,26.64,27.47,530558,0
+FORM.US,D,20060119,000000,27.63,30.54,27.63,29.92,1172840,0
+FORM.US,D,20060120,000000,30.04,30.31,28,28.36,656056,0
+FORM.US,D,20060123,000000,28.54,28.62,27.75,28.08,236481,0
+FORM.US,D,20060124,000000,28.02,28.77,28,28.64,384068,0
+FORM.US,D,20060125,000000,28.81,29.06,27.91,28.63,322466,0
+FORM.US,D,20060126,000000,28.97,30.18,28.78,30.18,549178,0
+FORM.US,D,20060127,000000,30.21,31.8,29.32,31.16,1047025,0
+FORM.US,D,20060130,000000,30.5,30.62,29.85,30.28,602989,0
+FORM.US,D,20060131,000000,30.25,30.33,29.53,29.82,428546,0
+FORM.US,D,20060201,000000,29.51,30.6,29.4,30.46,632120,0
+FORM.US,D,20060202,000000,37.6,39.3,35.56,36.95,4679239,0
+FORM.US,D,20060203,000000,35.52,36.85,35.45,36.54,1593906,0
+FORM.US,D,20060206,000000,35.66,36.5,35.3,35.64,1207604,0
+FORM.US,D,20060207,000000,35.38,36.78,35.38,36.63,851607,0
+FORM.US,D,20060208,000000,36.63,36.98,35.92,36.6,378619,0
+FORM.US,D,20060209,000000,36.19,38.35,36.19,37.76,709178,0
+FORM.US,D,20060210,000000,37.86,37.93,37.05,37.25,489464,0
+FORM.US,D,20060213,000000,37.09,37.18,35.96,36.75,630244,0
+FORM.US,D,20060214,000000,36.6,37.9,36.25,37.78,709103,0
+FORM.US,D,20060215,000000,37.79,38.32,37.5,38.23,425947,0
+FORM.US,D,20060216,000000,37.43,39,37.43,38.9,867504,0
+FORM.US,D,20060217,000000,38.86,39.05,38.55,38.57,497126,0
+FORM.US,D,20060221,000000,38.47,39.12,37.25,37.4,570054,0
+FORM.US,D,20060222,000000,37.4,38.41,36.5,36.96,543981,0
+FORM.US,D,20060223,000000,36.95,37.5,36.7,36.78,240432,0
+FORM.US,D,20060224,000000,36.87,38,36.72,37.67,248470,0
+FORM.US,D,20060227,000000,37.82,38.3,36.5,36.64,514852,0
+FORM.US,D,20060228,000000,36.42,38.26,36.4,36.84,960967,0
+FORM.US,D,20060301,000000,36.83,40.99,36.83,40.7,968166,0
+FORM.US,D,20060302,000000,40.43,41.99,39.42,40.11,1094558,0
+FORM.US,D,20060303,000000,39.5,40.2,39.02,39.87,821385,0
+FORM.US,D,20060306,000000,40.18,40.18,38.12,38.8,531716,0
+FORM.US,D,20060307,000000,38.56,38.57,36.84,36.97,631625,0
+FORM.US,D,20060308,000000,36.69,37.82,36.09,37.82,783278,0
+FORM.US,D,20060309,000000,38.17,39.43,38.07,38.53,997316,0
+FORM.US,D,20060310,000000,38.51,38.79,37.38,37.74,2567526,0
+FORM.US,D,20060313,000000,37.7,38.14,37.08,37.1,752007,0
+FORM.US,D,20060314,000000,37.09,38.2,36.9,37.7,803266,0
+FORM.US,D,20060315,000000,37.85,38.5,37.38,38.2,1153038,0
+FORM.US,D,20060316,000000,38.25,38.38,35.14,35.36,1687137,0
+FORM.US,D,20060317,000000,35.35,36.18,34.7,35.41,1288486,0
+FORM.US,D,20060320,000000,35.44,36.54,35.35,36.3,654710,0
+FORM.US,D,20060321,000000,36.52,38.15,36.24,36.76,1055490,0
+FORM.US,D,20060322,000000,36.62,36.75,35.68,36.49,535313,0
+FORM.US,D,20060323,000000,36.5,37.79,36.45,37.59,710226,0
+FORM.US,D,20060324,000000,37.84,39.56,37.68,39.56,1315138,0
+FORM.US,D,20060327,000000,39.63,39.86,39.09,39.53,500932,0
+FORM.US,D,20060328,000000,39.32,39.68,37.9,38.09,496727,0
+FORM.US,D,20060329,000000,38.19,39.72,37.5,39.55,460923,0
+FORM.US,D,20060330,000000,39.73,41.1,38.1,38.92,646415,0
+FORM.US,D,20060331,000000,39.23,39.73,38.66,39.32,797601,0
+FORM.US,D,20060403,000000,39.4,41.35,39.07,40.36,1018748,0
+FORM.US,D,20060404,000000,40.57,41.15,39.5,40.44,669319,0
+FORM.US,D,20060405,000000,40.44,41.46,39.72,40.95,518793,0
+FORM.US,D,20060406,000000,40.96,41.49,40.47,40.99,603734,0
+FORM.US,D,20060407,000000,41.17,41.38,39.37,39.55,420852,0
+FORM.US,D,20060410,000000,39.6,39.94,38.86,39.21,500043,0
+FORM.US,D,20060411,000000,39.13,39.58,37.88,39.09,458483,0
+FORM.US,D,20060412,000000,39.04,40.19,39,39.91,307613,0
+FORM.US,D,20060413,000000,40.07,41.98,39.85,40.65,530464,0
+FORM.US,D,20060417,000000,40.89,40.89,38.78,39.06,674726,0
+FORM.US,D,20060418,000000,39.36,41.24,38.92,40.99,498068,0
+FORM.US,D,20060419,000000,40.95,43.73,40.95,43.71,1168892,0
+FORM.US,D,20060420,000000,43.41,45.29,43.25,44.4,1052086,0
+FORM.US,D,20060421,000000,44.99,44.99,42.32,43.1,677596,0
+FORM.US,D,20060424,000000,42.83,43.25,41.3,42.32,624682,0
+FORM.US,D,20060425,000000,42.71,44.45,42.51,44.07,961727,0
+FORM.US,D,20060426,000000,44.36,44.39,42,42.29,1205120,0
+FORM.US,D,20060427,000000,42.2,42.45,39.42,40.05,3066838,0
+FORM.US,D,20060428,000000,40.15,42.35,40.05,41.69,865380,0
+FORM.US,D,20060501,000000,41.33,42.18,41.04,41.32,873518,0
+FORM.US,D,20060502,000000,41.52,42.75,41.12,42.74,599329,0
+FORM.US,D,20060503,000000,42.65,42.87,41.33,41.76,514582,0
+FORM.US,D,20060504,000000,41.63,43.5,41.63,43.21,504410,0
+FORM.US,D,20060505,000000,43.25,43.56,42.27,42.88,354118,0
+FORM.US,D,20060508,000000,42.7,43.69,42.59,42.95,349051,0
+FORM.US,D,20060509,000000,42.74,43,41.73,42.92,565331,0
+FORM.US,D,20060510,000000,42.9,43.19,41.36,41.6,488307,0
+FORM.US,D,20060511,000000,41.55,41.58,39.02,39.84,1229961,0
+FORM.US,D,20060512,000000,39.8,40.7,39.27,39.33,691275,0
+FORM.US,D,20060515,000000,39.19,39.98,37,38.48,866735,0
+FORM.US,D,20060516,000000,38.62,39.26,37.75,37.88,472875,0
+FORM.US,D,20060517,000000,37.7,38.18,36.5,37.19,443359,0
+FORM.US,D,20060518,000000,37.2,38.08,36.25,36.31,514445,0
+FORM.US,D,20060519,000000,36.61,40.26,36.55,38.38,1479611,0
+FORM.US,D,20060522,000000,38.03,38.7,36.64,38,617759,0
+FORM.US,D,20060523,000000,38.5,39.3,37.33,37.44,613005,0
+FORM.US,D,20060524,000000,37.39,38.55,36.25,37.17,595544,0
+FORM.US,D,20060525,000000,37.75,38.62,37.17,37.68,503936,0
+FORM.US,D,20060526,000000,37.9,40.38,37.34,39.4,557620,0
+FORM.US,D,20060530,000000,39.5,39.8,37.91,37.92,396813,0
+FORM.US,D,20060531,000000,38.18,38.9,37.39,38.74,623864,0
+FORM.US,D,20060601,000000,39.04,41.31,38.88,41.18,598567,0
+FORM.US,D,20060602,000000,41.9,41.9,40.3,40.85,510875,0
+FORM.US,D,20060605,000000,40.69,41.12,38.99,39.1,427885,0
+FORM.US,D,20060606,000000,39.14,39.96,37.88,39.66,535195,0
+FORM.US,D,20060607,000000,39.49,40.41,39.01,39.33,674279,0
+FORM.US,D,20060608,000000,39.3,39.8,36.93,38.31,1639034,0
+FORM.US,D,20060609,000000,38.6,39.8,37.36,37.55,925787,0
+FORM.US,D,20060612,000000,37.6,37.6,36,36.16,549979,0
+FORM.US,D,20060613,000000,36.5,37.92,35.35,36,763183,0
+FORM.US,D,20060614,000000,36.5,37.5,35.99,36.76,551342,0
+FORM.US,D,20060615,000000,37.12,39.39,37.11,38.87,820599,0
+FORM.US,D,20060616,000000,38.74,39.32,37.9,38.25,1119914,0
+FORM.US,D,20060619,000000,38.5,38.5,36.97,37.15,399648,0
+FORM.US,D,20060620,000000,37.09,37.99,36.06,37.55,422800,0
+FORM.US,D,20060621,000000,37.5,39.56,37.45,39.42,663108,0
+FORM.US,D,20060622,000000,39.52,39.8,38.58,39.36,558373,0
+FORM.US,D,20060623,000000,39.42,39.51,37.94,38.67,454252,0
+FORM.US,D,20060626,000000,38.9,39.79,38.64,39.57,268852,0
+FORM.US,D,20060627,000000,39.79,40.51,39.31,39.85,817947,0
+FORM.US,D,20060628,000000,40,40,38.56,39.17,540569,0
+FORM.US,D,20060629,000000,39.53,43.21,39.36,41.9,1320847,0
+FORM.US,D,20060630,000000,43.25,44.82,43.15,44.63,2105740,0
+FORM.US,D,20060703,000000,45.19,47.3,44.63,47.04,931818,0
+FORM.US,D,20060705,000000,46.73,46.76,43.65,43.98,1598256,0
+FORM.US,D,20060706,000000,44.4,44.97,43.54,43.98,582149,0
+FORM.US,D,20060707,000000,43.95,44.39,42.52,42.98,935350,0
+FORM.US,D,20060710,000000,43.8,44.3,40.55,41.07,1125638,0
+FORM.US,D,20060711,000000,40.64,43.87,40,43.87,1369731,0
+FORM.US,D,20060712,000000,43.88,43.94,41.88,42.23,972200,0
+FORM.US,D,20060713,000000,41.68,43.98,41.06,41.65,807737,0
+FORM.US,D,20060714,000000,41.47,42.79,40.38,42.32,786447,0
+FORM.US,D,20060717,000000,42.01,43.49,41.8,41.88,488760,0
+FORM.US,D,20060718,000000,42.01,42.89,40.35,42.08,684439,0
+FORM.US,D,20060719,000000,42.41,44.57,42.27,44.12,1078384,0
+FORM.US,D,20060720,000000,44.83,45.23,41.84,41.84,1246828,0
+FORM.US,D,20060721,000000,41.46,41.73,36.8,37.14,2377494,0
+FORM.US,D,20060724,000000,37.4,38.96,37.4,38.85,833563,0
+FORM.US,D,20060725,000000,38.73,40.28,38.42,39.69,549064,0
+FORM.US,D,20060726,000000,39.08,39.22,37,37.48,1293625,0
+FORM.US,D,20060727,000000,37.85,38,34.31,35.4,2849495,0
+FORM.US,D,20060728,000000,38.03,42.95,37.67,42.25,3877813,0
+FORM.US,D,20060731,000000,41.89,43.34,41.36,42.87,1182857,0
+FORM.US,D,20060801,000000,41.99,42.54,40.99,42.53,951261,0
+FORM.US,D,20060802,000000,42.46,42.9,41.8,42.11,526582,0
+FORM.US,D,20060803,000000,41.61,44.1,41.2,43.48,860959,0
+FORM.US,D,20060804,000000,43.8,45.73,42.26,43.13,1129077,0
+FORM.US,D,20060807,000000,42.45,43.4,42.11,42.64,427686,0
+FORM.US,D,20060808,000000,42.64,42.96,41.25,41.75,707785,0
+FORM.US,D,20060809,000000,42.33,43.44,42.11,42.64,972677,0
+FORM.US,D,20060810,000000,42.24,43.38,42,43.21,463606,0
+FORM.US,D,20060811,000000,43.43,43.43,41.61,42.27,603408,0
+FORM.US,D,20060814,000000,42.63,43,41.79,42.22,559500,0
+FORM.US,D,20060815,000000,42.86,45.05,42.54,44.76,644142,0
+FORM.US,D,20060816,000000,45,46.16,45,45.9,679644,0
+FORM.US,D,20060817,000000,46,46.95,45.15,45.46,468906,0
+FORM.US,D,20060818,000000,45.65,45.74,44.25,45.09,469261,0
+FORM.US,D,20060821,000000,44.86,45.5,44.49,45.25,559094,0
+FORM.US,D,20060822,000000,45,46.69,44.9,45.88,810738,0
+FORM.US,D,20060823,000000,45.9,48.45,43.7,45.18,1474497,0
+FORM.US,D,20060824,000000,46.18,46.22,44.52,44.92,647866,0
+FORM.US,D,20060825,000000,44.98,46.11,44.51,45.27,660330,0
+FORM.US,D,20060828,000000,45.04,46.46,44.69,45.9,611294,0
+FORM.US,D,20060829,000000,46.34,46.41,45.01,46.33,587936,0
+FORM.US,D,20060830,000000,46.5,49.69,46.04,49.45,1849958,0
+FORM.US,D,20060831,000000,49.16,49.71,47.85,48.3,1158000,0
+FORM.US,D,20060901,000000,48.12,48.98,47.1,47.63,970961,0
+FORM.US,D,20060905,000000,48.75,49.27,47.75,49.2,1887959,0
+FORM.US,D,20060906,000000,48.7,48.8,46.61,46.68,1512407,0
+FORM.US,D,20060907,000000,46.28,46.5,44.44,45.25,1910186,0
+FORM.US,D,20060908,000000,43.46,44.15,41.8,42.13,4883828,0
+FORM.US,D,20060911,000000,41.8,43.52,41.77,42.62,1208608,0
+FORM.US,D,20060912,000000,42.39,45.59,42.31,45.36,1306093,0
+FORM.US,D,20060913,000000,45.3,46.91,45.3,46.55,1302039,0
+FORM.US,D,20060914,000000,46.25,46.56,44.92,45.06,812136,0
+FORM.US,D,20060915,000000,45.69,45.72,44.59,45.08,1098097,0
+FORM.US,D,20060918,000000,45.02,47.25,44.78,47.11,1401645,0
+FORM.US,D,20060919,000000,47,47.2,45.59,46.38,911025,0
+FORM.US,D,20060920,000000,46.53,47.05,45.65,46.27,716428,0
+FORM.US,D,20060921,000000,46.22,46.51,40.9,41.09,3024564,0
+FORM.US,D,20060922,000000,41.35,42.5,41,41.29,1570577,0
+FORM.US,D,20060925,000000,41.33,42.55,40.12,42.5,1136635,0
+FORM.US,D,20060926,000000,43.87,44.25,42.02,42.92,1145371,0
+FORM.US,D,20060927,000000,42.91,43.33,42.03,42.21,938357,0
+FORM.US,D,20060928,000000,42.5,43.51,42.09,43.24,928179,0
+FORM.US,D,20060929,000000,43.44,43.54,41.69,42.13,631997,0
+FORM.US,D,20061002,000000,41.8,42.14,40.7,40.77,580785,0
+FORM.US,D,20061003,000000,40.46,41.23,39.76,41.09,1099256,0
+FORM.US,D,20061004,000000,41.13,43.33,41.12,43.25,977678,0
+FORM.US,D,20061005,000000,43.1,43.41,42.27,43.16,506333,0
+FORM.US,D,20061006,000000,42.3,44.55,41.93,43.87,679610,0
+FORM.US,D,20061009,000000,43.96,45.11,43.27,44.59,766566,0
+FORM.US,D,20061010,000000,44.83,45,44.04,44.87,558040,0
+FORM.US,D,20061011,000000,44.54,45.15,43.51,44.33,507598,0
+FORM.US,D,20061012,000000,44.6,44.67,42.4,43.01,963393,0
+FORM.US,D,20061013,000000,43.12,43.86,42.92,43.48,985584,0
+FORM.US,D,20061016,000000,43.55,45.37,43.55,44.94,1015909,0
+FORM.US,D,20061017,000000,44.51,44.55,42.87,43.66,607839,0
+FORM.US,D,20061018,000000,44.04,44.05,41.79,42.41,798557,0
+FORM.US,D,20061019,000000,42.18,43.6,41.5,43.1,489264,0
+FORM.US,D,20061020,000000,43.4,43.4,42.18,42.78,573602,0
+FORM.US,D,20061023,000000,42.6,43.42,41.93,42.55,830024,0
+FORM.US,D,20061024,000000,42.25,42.4,40.53,40.64,695041,0
+FORM.US,D,20061025,000000,41.02,43.5,41,42.91,3215815,0
+FORM.US,D,20061026,000000,39.05,40.99,38.08,38.95,4771862,0
+FORM.US,D,20061027,000000,38.8,39.1,37.19,37.53,1087943,0
+FORM.US,D,20061030,000000,37.27,38.24,36.14,38.09,805939,0
+FORM.US,D,20061031,000000,37.93,38.66,37.53,38.18,619665,0
+FORM.US,D,20061101,000000,38.2,38.24,37.08,37.24,721813,0
+FORM.US,D,20061102,000000,37.05,38.02,36.8,36.86,828688,0
+FORM.US,D,20061103,000000,37.36,37.55,36.42,37.03,641264,0
+FORM.US,D,20061106,000000,37,38.69,36.57,38.58,619183,0
+FORM.US,D,20061107,000000,38.75,39.65,38.46,39.32,808788,0
+FORM.US,D,20061108,000000,39.05,40.3,38.81,39.66,562161,0
+FORM.US,D,20061109,000000,40.26,40.55,37.9,38.08,971380,0
+FORM.US,D,20061110,000000,38.15,38.85,37.75,38.78,414986,0
+FORM.US,D,20061113,000000,38.66,39.61,38.32,39.28,390588,0
+FORM.US,D,20061114,000000,39.32,40.3,38.75,40.17,666786,0
+FORM.US,D,20061115,000000,40.35,40.92,39.5,40.05,608846,0
+FORM.US,D,20061116,000000,40.16,40.77,40.01,40.37,1023553,0
+FORM.US,D,20061117,000000,40.78,40.79,39.6,39.62,810654,0
+FORM.US,D,20061120,000000,39.65,39.8,38.7,38.95,1227114,0
+FORM.US,D,20061121,000000,39.3,39.3,37.79,37.94,927277,0
+FORM.US,D,20061122,000000,38.12,39.3,37.93,38.96,791539,0
+FORM.US,D,20061124,000000,38.76,39.17,38.51,38.66,88213,0
+FORM.US,D,20061127,000000,38.93,38.93,36.64,37,1388113,0
+FORM.US,D,20061128,000000,36.37,36.45,35,36.34,1894743,0
+FORM.US,D,20061129,000000,36.48,37.6,36.48,37.4,846043,0
+FORM.US,D,20061130,000000,37.23,37.76,36.8,37.36,477509,0
+FORM.US,D,20061201,000000,37.76,38.09,36.36,37.15,827207,0
+FORM.US,D,20061204,000000,37.01,37.76,36.95,37.75,1013370,0
+FORM.US,D,20061205,000000,37.97,37.98,36.96,37.57,564031,0
+FORM.US,D,20061206,000000,37.31,37.45,36.8,37.13,572915,0
+FORM.US,D,20061207,000000,37.31,37.88,36.5,37.07,537442,0
+FORM.US,D,20061208,000000,37.18,37.75,36.52,37.3,469876,0
+FORM.US,D,20061211,000000,37.12,38.15,36.69,36.87,811773,0
+FORM.US,D,20061212,000000,36.93,37.27,35.94,36.2,649549,0
+FORM.US,D,20061213,000000,36.46,36.5,35.48,35.52,1147355,0
+FORM.US,D,20061214,000000,36,36.33,35.84,36.02,800484,0
+FORM.US,D,20061215,000000,36,36.65,35.78,36.01,963722,0
+FORM.US,D,20061218,000000,36.17,36.77,35.78,36.1,702284,0
+FORM.US,D,20061219,000000,35.78,36.17,35.56,35.95,1178911,0
+FORM.US,D,20061220,000000,36,36.47,35.72,35.86,773215,0
+FORM.US,D,20061221,000000,35.82,36.38,35.74,35.82,625916,0
+FORM.US,D,20061222,000000,35.89,36.67,35.71,36.51,977260,0
+FORM.US,D,20061226,000000,36.63,37,36.45,36.9,510819,0
+FORM.US,D,20061227,000000,36.78,37.41,36.78,37.35,462502,0
+FORM.US,D,20061228,000000,36.9,37.5,36.8,37.1,796916,0
+FORM.US,D,20061229,000000,37.12,37.99,37.01,37.25,721747,0
+FORM.US,D,20070103,000000,37.59,38.79,37.42,38.18,1270234,0
+FORM.US,D,20070104,000000,38.18,40.1,37.78,40.02,1747258,0
+FORM.US,D,20070105,000000,39,39.65,38.5,39.16,1858442,0
+FORM.US,D,20070108,000000,39.34,40.2,38.88,39.79,656392,0
+FORM.US,D,20070109,000000,39.88,40.65,39.3,40.44,616556,0
+FORM.US,D,20070110,000000,40.42,42.37,40.4,42.06,1160047,0
+FORM.US,D,20070111,000000,42,42.72,41.43,42.14,677454,0
+FORM.US,D,20070112,000000,42.15,42.28,41.14,41.95,449569,0
+FORM.US,D,20070116,000000,42.1,42.1,40.81,41.12,1031763,0
+FORM.US,D,20070117,000000,40.9,41.59,40.77,41.17,491364,0
+FORM.US,D,20070118,000000,40.31,40.33,38.22,38.96,1102739,0
+FORM.US,D,20070119,000000,38.81,39.44,38.66,38.99,759321,0
+FORM.US,D,20070122,000000,39.2,39.5,38.18,38.37,586561,0
+FORM.US,D,20070123,000000,38.2,39.6,38.11,39.07,549691,0
+FORM.US,D,20070124,000000,39.55,40.2,39.05,40.08,506384,0
+FORM.US,D,20070125,000000,40.11,40.93,39.18,39.34,512566,0
+FORM.US,D,20070126,000000,39.33,40.11,38.83,40.06,620850,0
+FORM.US,D,20070129,000000,40.28,40.4,39.26,40.27,642793,0
+FORM.US,D,20070130,000000,40.3,41.56,40.21,41.53,927216,0
+FORM.US,D,20070131,000000,41.4,41.47,40.02,40.65,919890,0
+FORM.US,D,20070201,000000,42.15,45.13,41.98,44.65,3691765,0
+FORM.US,D,20070202,000000,44.83,44.92,43.44,43.58,1100310,0
+FORM.US,D,20070205,000000,43.19,43.75,43.01,43.1,944749,0
+FORM.US,D,20070206,000000,43.14,43.6,42.84,43.54,855086,0
+FORM.US,D,20070207,000000,43.65,45.16,43.65,44.55,1039146,0
+FORM.US,D,20070208,000000,44.6,44.85,43.99,44.25,697558,0
+FORM.US,D,20070209,000000,44.48,44.5,42.3,42.95,1011273,0
+FORM.US,D,20070212,000000,43.1,43.24,42.28,42.8,548962,0
+FORM.US,D,20070213,000000,42.81,43.52,42.62,43.51,488929,0
+FORM.US,D,20070214,000000,43.5,44.68,43.5,44.33,910686,0
+FORM.US,D,20070215,000000,44.2,44.56,43.76,43.82,427752,0
+FORM.US,D,20070216,000000,43.82,44.29,42.99,44.04,837538,0
+FORM.US,D,20070220,000000,43.67,44.49,43.43,44.04,390194,0
+FORM.US,D,20070221,000000,43.76,44.1,43.49,43.58,327319,0
+FORM.US,D,20070222,000000,43.99,45.43,43.68,44.53,445700,0
+FORM.US,D,20070223,000000,44.29,45.96,44.28,45.38,828980,0
+FORM.US,D,20070226,000000,45.82,46.59,45.45,46.59,855293,0
+FORM.US,D,20070227,000000,45.29,45.58,43.2,43.34,1217237,0
+FORM.US,D,20070228,000000,43.43,44.09,42.35,42.75,873167,0
+FORM.US,D,20070301,000000,41.79,44.59,41.48,43.53,821716,0
+FORM.US,D,20070302,000000,43.27,43.38,42.14,42.16,649043,0
+FORM.US,D,20070305,000000,41.65,43.51,41.6,42,563303,0
+FORM.US,D,20070306,000000,42.58,43.78,42.41,43.44,389860,0
+FORM.US,D,20070307,000000,43.23,43.59,42.38,43,436584,0
+FORM.US,D,20070308,000000,43.52,45.89,43.49,45.36,968027,0
+FORM.US,D,20070309,000000,45.6,45.93,45.07,45.9,755898,0
+FORM.US,D,20070312,000000,46,46.85,45.75,46.24,757061,0
+FORM.US,D,20070313,000000,45.99,46.69,45.12,45.24,678176,0
+FORM.US,D,20070314,000000,45.17,45.42,44.48,45.17,617543,0
+FORM.US,D,20070315,000000,45.28,45.71,44.84,45.41,385561,0
+FORM.US,D,20070316,000000,45.4,45.86,44.91,45.46,594412,0
+FORM.US,D,20070319,000000,45.8,46.08,45.12,45.44,483243,0
+FORM.US,D,20070320,000000,45.33,45.65,44.92,45.46,287885,0
+FORM.US,D,20070321,000000,45.56,47.81,45,47.78,858379,0
+FORM.US,D,20070322,000000,47.91,47.91,46.79,46.97,503719,0
+FORM.US,D,20070323,000000,45.59,46.45,45.34,45.92,766532,0
+FORM.US,D,20070326,000000,46.03,46.26,44.92,45.8,649990,0
+FORM.US,D,20070327,000000,45.57,46.3,45.49,45.64,366573,0
+FORM.US,D,20070328,000000,45.08,45.65,44.78,45.11,603362,0
+FORM.US,D,20070329,000000,45.18,45.5,43.66,44.48,583392,0
+FORM.US,D,20070330,000000,44.42,45.38,44.39,44.75,284679,0
+FORM.US,D,20070402,000000,44.88,45.01,44.1,44.91,428918,0
+FORM.US,D,20070403,000000,45,45.9,44.96,45.31,351299,0
+FORM.US,D,20070404,000000,45.29,46.25,45.29,45.61,513033,0
+FORM.US,D,20070405,000000,45.69,46.61,45.48,46.24,324292,0
+FORM.US,D,20070409,000000,46.17,46.19,45.03,45.67,370227,0
+FORM.US,D,20070410,000000,45.47,45.57,44.3,44.34,831273,0
+FORM.US,D,20070411,000000,44.44,45.1,44.29,44.3,511794,0
+FORM.US,D,20070412,000000,44.02,44.64,43.63,44.62,811105,0
+FORM.US,D,20070413,000000,44.49,44.49,43.72,44.17,866092,0
+FORM.US,D,20070416,000000,44.33,44.75,44.16,44.65,287575,0
+FORM.US,D,20070417,000000,44.92,44.92,43.94,44.29,339791,0
+FORM.US,D,20070418,000000,44.04,45.16,44.03,44.33,453468,0
+FORM.US,D,20070419,000000,43.86,44.93,43.39,44.19,611028,0
+FORM.US,D,20070420,000000,44.59,45.09,44.18,44.88,620327,0
+FORM.US,D,20070423,000000,44.89,45.25,44.33,45.14,475918,0
+FORM.US,D,20070424,000000,44.84,46.1,44.16,45.39,1120786,0
+FORM.US,D,20070425,000000,45.74,45.96,44.95,45.31,1078706,0
+FORM.US,D,20070426,000000,43.9,44.25,42.73,43.4,1592114,0
+FORM.US,D,20070427,000000,43.1,43.5,42.6,43.03,560548,0
+FORM.US,D,20070430,000000,42.79,42.79,41.04,41.29,1301146,0
+FORM.US,D,20070501,000000,41.53,42.46,41.06,42.32,941986,0
+FORM.US,D,20070502,000000,42.17,43.09,41.53,42.81,676374,0
+FORM.US,D,20070503,000000,42.94,43.8,42.94,43.3,873227,0
+FORM.US,D,20070504,000000,43.31,43.73,43.04,43.64,395705,0
+FORM.US,D,20070507,000000,43.47,43.89,43.47,43.77,596953,0
+FORM.US,D,20070508,000000,43.56,43.73,42.91,43.58,497471,0
+FORM.US,D,20070509,000000,43.02,43.8,42.8,43.74,331344,0
+FORM.US,D,20070510,000000,43.33,43.73,41.68,41.88,812775,0
+FORM.US,D,20070511,000000,42.72,43.11,42.04,42.83,482268,0
+FORM.US,D,20070514,000000,42.71,43.07,41.83,42.3,616258,0
+FORM.US,D,20070515,000000,42.34,42.96,41.63,41.68,521757,0
+FORM.US,D,20070516,000000,41.65,41.65,40.91,41.39,692833,0
+FORM.US,D,20070517,000000,41.23,41.52,40.91,40.98,658511,0
+FORM.US,D,20070518,000000,41.08,41.37,39.91,40.83,1143037,0
+FORM.US,D,20070521,000000,40.89,41.69,40.47,40.55,767977,0
+FORM.US,D,20070522,000000,40.45,41.09,39.77,40.94,1305836,0
+FORM.US,D,20070523,000000,41.14,41.61,40.35,40.47,522568,0
+FORM.US,D,20070524,000000,40.42,41.06,39.1,39.26,603998,0
+FORM.US,D,20070525,000000,39.5,40,39.36,39.57,884504,0
+FORM.US,D,20070529,000000,39.8,40.33,39.57,40.07,499200,0
+FORM.US,D,20070530,000000,39.65,40.21,39.41,40.04,496002,0
+FORM.US,D,20070531,000000,40.1,40.22,39.51,39.78,829616,0
+FORM.US,D,20070601,000000,40.04,40.97,39.89,40.42,733273,0
+FORM.US,D,20070604,000000,40.27,41.2,40.27,40.72,557350,0
+FORM.US,D,20070605,000000,40.47,40.94,40.27,40.74,667949,0
+FORM.US,D,20070606,000000,40.35,41.03,40.18,40.94,630676,0
+FORM.US,D,20070607,000000,40.57,40.65,39.7,40.08,1659760,0
+FORM.US,D,20070608,000000,40,41.94,39.94,41.56,1376698,0
+FORM.US,D,20070611,000000,41.36,41.83,40.91,41.33,784255,0
+FORM.US,D,20070612,000000,41.31,41.31,39.99,40.48,899670,0
+FORM.US,D,20070613,000000,40.61,40.75,39.87,40.13,1399024,0
+FORM.US,D,20070614,000000,40.31,41.9,40.23,41.63,1354948,0
+FORM.US,D,20070615,000000,42.2,43.17,41.88,42.8,1419442,0
+FORM.US,D,20070618,000000,43,43,42.03,42.32,1089708,0
+FORM.US,D,20070619,000000,42.2,42.28,41.64,42.08,433227,0
+FORM.US,D,20070620,000000,42.26,42.32,41.37,41.45,497565,0
+FORM.US,D,20070621,000000,41.05,41.87,40.55,41.59,1000229,0
+FORM.US,D,20070622,000000,41.55,41.55,40.42,41.05,652187,0
+FORM.US,D,20070625,000000,41.81,41.81,40.34,40.64,1282373,0
+FORM.US,D,20070626,000000,40.78,41.21,40.38,40.49,491112,0
+FORM.US,D,20070627,000000,40.3,40.8,40.13,40.33,923969,0
+FORM.US,D,20070628,000000,39.55,39.7,38.5,38.95,1964911,0
+FORM.US,D,20070629,000000,39,39.3,37.95,38.3,1673783,0
+FORM.US,D,20070702,000000,38.35,38.81,38.17,38.55,860930,0
+FORM.US,D,20070703,000000,38.55,38.77,38.25,38.54,266301,0
+FORM.US,D,20070705,000000,38.5,38.82,38.5,38.67,784403,0
+FORM.US,D,20070706,000000,38.67,39.26,38.67,39.12,1073851,0
+FORM.US,D,20070709,000000,39.24,39.27,39,39.08,675583,0
+FORM.US,D,20070710,000000,37.65,38.23,37.22,37.34,1997939,0
+FORM.US,D,20070711,000000,37.25,37.48,36.53,36.7,1318205,0
+FORM.US,D,20070712,000000,37.02,38,36.85,37.83,1256249,0
+FORM.US,D,20070713,000000,37.82,38.07,37.18,37.26,1295690,0
+FORM.US,D,20070716,000000,37.27,37.92,37.14,37.52,821017,0
+FORM.US,D,20070717,000000,37.86,39.96,37.72,39.4,1972952,0
+FORM.US,D,20070718,000000,39.37,39.44,38.4,39.38,1159655,0
+FORM.US,D,20070719,000000,39.47,40,38.98,39.3,597218,0
+FORM.US,D,20070720,000000,39.21,39.47,38.73,38.84,765130,0
+FORM.US,D,20070723,000000,39.16,39.25,38.76,38.93,880311,0
+FORM.US,D,20070724,000000,38.56,38.97,37.94,38.75,1345829,0
+FORM.US,D,20070725,000000,39.6,40.67,39.32,40.22,3347006,0
+FORM.US,D,20070726,000000,41.9,41.98,39.38,41.12,3659816,0
+FORM.US,D,20070727,000000,41.46,41.46,39.95,40.18,1484565,0
+FORM.US,D,20070730,000000,40.44,40.57,39.56,40.27,1230440,0
+FORM.US,D,20070731,000000,40.82,41.07,38.27,38.39,1441126,0
+FORM.US,D,20070801,000000,38.3,39,37.29,38.19,1356774,0
+FORM.US,D,20070802,000000,38.57,39.03,38.32,38.96,934127,0
+FORM.US,D,20070803,000000,39.06,39.43,37.6,37.72,1500635,0
+FORM.US,D,20070806,000000,37.96,39.24,37.52,39.12,1023214,0
+FORM.US,D,20070807,000000,39.05,40.93,38.64,40.56,1457176,0
+FORM.US,D,20070808,000000,40.61,43.9,40.61,42.47,2053072,0
+FORM.US,D,20070809,000000,41.76,43.89,40.34,43.12,1358529,0
+FORM.US,D,20070810,000000,41.85,42.35,39.9,41.31,1297243,0
+FORM.US,D,20070813,000000,42.15,42.53,40.3,41.09,944902,0
+FORM.US,D,20070814,000000,41.08,41.78,40,40.07,667586,0
+FORM.US,D,20070815,000000,40.17,41.2,39.75,40.42,656315,0
+FORM.US,D,20070816,000000,40.65,42.36,40.17,42.22,1415038,0
+FORM.US,D,20070817,000000,43.57,44.47,43.1,43.87,1025281,0
+FORM.US,D,20070820,000000,44.01,44.4,43.04,43.51,552322,0
+FORM.US,D,20070821,000000,43.49,44,41.65,42.2,990711,0
+FORM.US,D,20070822,000000,42.86,43.34,42.19,43.21,748132,0
+FORM.US,D,20070823,000000,43.43,43.48,42,42.75,534944,0
+FORM.US,D,20070824,000000,42.8,44.56,42.55,44.38,873015,0
+FORM.US,D,20070827,000000,44.42,44.44,43.61,44.22,597850,0
+FORM.US,D,20070828,000000,43.9,44.1,43.6,43.69,523162,0
+FORM.US,D,20070829,000000,43.79,44.27,43.17,44.2,527547,0
+FORM.US,D,20070830,000000,43.58,44.49,43.3,44.25,541668,0
+FORM.US,D,20070831,000000,44.6,45.55,44.51,45.36,567230,0
+FORM.US,D,20070904,000000,45.63,46.3,45.26,46.13,964816,0
+FORM.US,D,20070905,000000,46.17,46.59,45.15,46.5,852577,0
+FORM.US,D,20070906,000000,46.6,47.15,46.56,46.97,907146,0
+FORM.US,D,20070907,000000,46.17,46.26,44.8,45.58,649315,0
+FORM.US,D,20070910,000000,45.69,46.9,44.27,44.78,664978,0
+FORM.US,D,20070911,000000,44.93,45.55,44.58,45.41,467982,0
+FORM.US,D,20070912,000000,45.29,45.64,44.89,45.03,408259,0
+FORM.US,D,20070913,000000,45.13,46.23,45.13,45.71,417713,0
+FORM.US,D,20070914,000000,45.09,46.52,44.79,46.23,369697,0
+FORM.US,D,20070917,000000,46,46.21,45.11,45.98,847585,0
+FORM.US,D,20070918,000000,46.32,47.69,45.84,47.35,859201,0
+FORM.US,D,20070919,000000,47.67,48.48,46.94,47.47,774772,0
+FORM.US,D,20070920,000000,46.98,47.25,44.71,45.63,1703558,0
+FORM.US,D,20070921,000000,46.06,47.05,45.46,46.84,879867,0
+FORM.US,D,20070924,000000,46.78,46.82,45.45,45.64,460272,0
+FORM.US,D,20070925,000000,45.4,45.89,45.1,45.73,314035,0
+FORM.US,D,20070926,000000,45.85,46.99,45.77,46.14,657966,0
+FORM.US,D,20070927,000000,46.2,46.23,44.1,45.45,1178003,0
+FORM.US,D,20070928,000000,45.32,45.45,44.1,44.37,886870,0
+FORM.US,D,20071001,000000,44.3,46.5,44.3,45.84,686380,0
+FORM.US,D,20071002,000000,46.1,47.25,45.64,46.72,554042,0
+FORM.US,D,20071003,000000,46.41,46.58,44.92,45.18,623427,0
+FORM.US,D,20071004,000000,45.31,45.65,44.78,45.47,432140,0
+FORM.US,D,20071005,000000,45.84,46.37,44.51,45.89,590814,0
+FORM.US,D,20071008,000000,45.9,45.9,44.3,44.48,716170,0
+FORM.US,D,20071009,000000,44.7,44.7,42.75,43.49,1104276,0
+FORM.US,D,20071010,000000,43.48,44.13,43.29,43.99,662934,0
+FORM.US,D,20071011,000000,44.12,44.58,41.87,42.78,1006450,0
+FORM.US,D,20071012,000000,42.67,43.52,42.55,43,501094,0
+FORM.US,D,20071015,000000,42.94,44.17,42.75,42.96,667056,0
+FORM.US,D,20071016,000000,42.74,43.83,42.1,42.27,632737,0
+FORM.US,D,20071017,000000,42.66,43.58,42.24,42.5,591640,0
+FORM.US,D,20071018,000000,42.01,43.01,41.8,42.08,559130,0
+FORM.US,D,20071019,000000,42.04,42.23,40.76,41.21,547909,0
+FORM.US,D,20071022,000000,40.61,42.89,40.13,42.51,1048951,0
+FORM.US,D,20071023,000000,43.01,43.55,42.36,43.52,716552,0
+FORM.US,D,20071024,000000,43.66,43.66,41.84,43.24,934149,0
+FORM.US,D,20071025,000000,36.9,37.15,33.8,35.54,8318615,0
+FORM.US,D,20071026,000000,35.75,36.14,32.53,35.02,2680214,0
+FORM.US,D,20071029,000000,35.21,36.4,34.85,36.23,1330700,0
+FORM.US,D,20071030,000000,37.87,38.99,37.6,38.66,1465814,0
+FORM.US,D,20071031,000000,38.5,39.53,37.91,39.11,1035242,0
+FORM.US,D,20071101,000000,39.24,39.24,37.8,38.25,804584,0
+FORM.US,D,20071102,000000,38.77,38.77,37.51,38.02,813410,0
+FORM.US,D,20071105,000000,36.8,37,36.06,36.72,770614,0
+FORM.US,D,20071106,000000,37.04,38.18,36.61,38.09,809477,0
+FORM.US,D,20071107,000000,37.07,37.97,36.99,37.02,478247,0
+FORM.US,D,20071108,000000,37.33,38.03,36.63,37.68,544496,0
+FORM.US,D,20071109,000000,38.49,39.36,37.99,38.75,938277,0
+FORM.US,D,20071112,000000,38.59,39.97,38.15,38.46,1117922,0
+FORM.US,D,20071113,000000,38.9,39.75,38.17,39.08,831498,0
+FORM.US,D,20071114,000000,39.25,39.54,38.72,39.3,845613,0
+FORM.US,D,20071115,000000,38.29,39.66,38.28,38.97,753642,0
+FORM.US,D,20071116,000000,39.05,39.44,38.29,39.17,708372,0
+FORM.US,D,20071119,000000,38.81,38.83,37.63,38.11,478817,0
+FORM.US,D,20071120,000000,38.3,38.63,36.6,37.13,717462,0
+FORM.US,D,20071121,000000,36.99,37.39,35.53,36.67,680043,0
+FORM.US,D,20071123,000000,36.81,36.97,35.87,36.32,323500,0
+FORM.US,D,20071126,000000,36.39,37.87,36.39,36.93,772208,0
+FORM.US,D,20071127,000000,37.22,37.9,36.78,37.45,586729,0
+FORM.US,D,20071128,000000,37.94,39.52,37.59,39.32,769713,0
+FORM.US,D,20071129,000000,39.01,39.28,37.48,38.5,550383,0
+FORM.US,D,20071130,000000,38.57,38.93,37.44,37.94,617917,0
+FORM.US,D,20071203,000000,38.08,38.32,37.55,37.7,388107,0
+FORM.US,D,20071204,000000,37.34,38.59,36.87,38.2,585502,0
+FORM.US,D,20071205,000000,38.74,39.5,38.36,39.2,571158,0
+FORM.US,D,20071206,000000,39.08,39.29,38.27,38.87,902587,0
+FORM.US,D,20071207,000000,38.75,38.75,33.32,33.9,5958132,0
+FORM.US,D,20071210,000000,33.98,35,33.68,33.84,1524193,0
+FORM.US,D,20071211,000000,33.94,34.41,32.19,32.32,1340105,0
+FORM.US,D,20071212,000000,33.19,33.27,32.56,32.93,960094,0
+FORM.US,D,20071213,000000,32.7,33.33,32.48,32.91,882278,0
+FORM.US,D,20071214,000000,32.8,33.79,32.26,32.71,744832,0
+FORM.US,D,20071217,000000,32.39,32.51,31.45,31.46,718144,0
+FORM.US,D,20071218,000000,31.78,32.04,30.9,31.42,506440,0
+FORM.US,D,20071219,000000,31.3,31.67,31.14,31.57,773512,0
+FORM.US,D,20071220,000000,31.77,32.82,31.54,32.82,528216,0
+FORM.US,D,20071221,000000,33.46,33.46,32.69,33.39,764629,0
+FORM.US,D,20071224,000000,33.52,34.12,33.25,33.62,210694,0
+FORM.US,D,20071226,000000,33.82,34.87,33.79,34.51,412603,0
+FORM.US,D,20071227,000000,34.51,35,33.72,33.85,432463,0
+FORM.US,D,20071228,000000,34.2,34.5,33.2,33.47,332007,0
+FORM.US,D,20071231,000000,33.37,33.8,32.71,33.1,334555,0
+FORM.US,D,20080102,000000,32.92,33.86,32.76,33.16,995783,0
+FORM.US,D,20080103,000000,33.16,33.38,31.82,31.97,787498,0
+FORM.US,D,20080104,000000,31.55,31.97,30.19,30.57,661887,0
+FORM.US,D,20080107,000000,30.65,30.95,29.65,29.98,864570,0
+FORM.US,D,20080108,000000,30.06,30.84,28.99,28.99,560187,0
+FORM.US,D,20080109,000000,28.55,28.89,27.68,28.64,2015146,0
+FORM.US,D,20080110,000000,28.42,29,28.03,28.53,973809,0
+FORM.US,D,20080111,000000,28.25,28.7,25.62,26.36,1918765,0
+FORM.US,D,20080114,000000,26.6,27.24,26.6,26.77,1013471,0
+FORM.US,D,20080115,000000,26.5,26.6,25.17,25.71,1000958,0
+FORM.US,D,20080116,000000,26.74,29.04,25.83,28.22,1575243,0
+FORM.US,D,20080117,000000,28.28,28.65,26.15,26.22,883060,0
+FORM.US,D,20080118,000000,26.37,27.35,25.9,26.62,649143,0
+FORM.US,D,20080122,000000,24.95,26.71,17.25,25.69,865891,0
+FORM.US,D,20080123,000000,25.03,25.61,24.07,25.58,1057794,0
+FORM.US,D,20080124,000000,25.6,26.24,24.92,24.95,1357650,0
+FORM.US,D,20080125,000000,25.36,25.49,24.45,24.66,1220442,0
+FORM.US,D,20080128,000000,24.56,24.87,24.12,24.44,1013603,0
+FORM.US,D,20080129,000000,24.64,24.8,24.09,24.48,940754,0
+FORM.US,D,20080130,000000,24.26,24.91,24.13,24.41,960227,0
+FORM.US,D,20080131,000000,23.99,24.43,23.83,24.22,902157,0
+FORM.US,D,20080201,000000,24.37,25.98,24.28,25.95,1034653,0
+FORM.US,D,20080204,000000,25.28,26.64,25.26,26.23,1653894,0
+FORM.US,D,20080205,000000,25.49,25.93,23.19,23.19,3500697,0
+FORM.US,D,20080206,000000,19.31,22.61,18.84,21.06,10740869,0
+FORM.US,D,20080207,000000,21.04,21.84,21.01,21.5,2089658,0
+FORM.US,D,20080208,000000,20.87,21.23,20.2,20.47,1503485,0
+FORM.US,D,20080211,000000,20.54,20.74,19.57,19.62,1633149,0
+FORM.US,D,20080212,000000,19.76,20.09,19.36,19.53,1251119,0
+FORM.US,D,20080213,000000,19.68,20.3,19.57,20.09,1077713,0
+FORM.US,D,20080214,000000,20.18,20.27,19.28,19.56,1160597,0
+FORM.US,D,20080215,000000,19.45,19.59,19.06,19.32,1073889,0
+FORM.US,D,20080219,000000,19.79,19.79,18.95,19.03,990745,0
+FORM.US,D,20080220,000000,19,19.49,18.91,19.36,686480,0
+FORM.US,D,20080221,000000,19.54,19.78,18.73,18.82,748101,0
+FORM.US,D,20080222,000000,19.14,19.14,18.47,18.85,576287,0
+FORM.US,D,20080225,000000,18.87,19.09,18.31,19.04,782017,0
+FORM.US,D,20080226,000000,18.87,20.24,18.59,19.43,1251926,0
+FORM.US,D,20080227,000000,19.63,19.74,19.08,19.35,923214,0
+FORM.US,D,20080228,000000,19.69,19.69,18.28,18.58,767870,0
+FORM.US,D,20080229,000000,18.3,18.44,17.91,17.93,1336558,0
+FORM.US,D,20080303,000000,17.91,17.94,17.24,17.5,735066,0
+FORM.US,D,20080304,000000,17.28,17.59,16.86,17.3,1155895,0
+FORM.US,D,20080305,000000,17.35,17.55,16.92,17.08,1390351,0
+FORM.US,D,20080306,000000,16.97,17.14,16.37,16.38,1103902,0
+FORM.US,D,20080307,000000,16.22,17.25,16.17,17.01,1706449,0
+FORM.US,D,20080310,000000,17.02,17.18,16.8,16.83,823870,0
+FORM.US,D,20080311,000000,17.25,17.96,17.02,17.96,848739,0
+FORM.US,D,20080312,000000,17.91,18.42,17.6,17.7,700376,0
+FORM.US,D,20080313,000000,17.75,18.23,17.13,18.1,1090700,0
+FORM.US,D,20080314,000000,18.22,18.37,16.97,17.18,763785,0
+FORM.US,D,20080317,000000,16.76,17.55,16.76,17.35,877971,0
+FORM.US,D,20080318,000000,17.75,18.09,17.34,18.04,860985,0
+FORM.US,D,20080319,000000,18.2,18.54,17.33,17.33,595915,0
+FORM.US,D,20080320,000000,17.52,18.03,17.33,17.7,1659561,0
+FORM.US,D,20080324,000000,17.77,18.58,17.77,18.35,1017050,0
+FORM.US,D,20080325,000000,18.39,18.82,18.27,18.67,342399,0
+FORM.US,D,20080326,000000,18.5,18.65,18.07,18.11,519851,0
+FORM.US,D,20080327,000000,19.4,19.59,18.65,19.04,1234169,0
+FORM.US,D,20080328,000000,19.1,19.35,18.71,18.75,671213,0
+FORM.US,D,20080331,000000,18.95,19.37,18.8,19.1,931229,0
+FORM.US,D,20080401,000000,19.55,20.12,19.26,20.12,863335,0
+FORM.US,D,20080402,000000,20.1,20.46,19.85,20.1,569633,0
+FORM.US,D,20080403,000000,19.96,21.8,19.83,21.75,903955,0
+FORM.US,D,20080404,000000,21.52,21.67,20.5,21.02,1444032,0
+FORM.US,D,20080407,000000,21.24,21.36,20.59,20.7,722038,0
+FORM.US,D,20080408,000000,20.81,20.81,19.41,19.47,1117587,0
+FORM.US,D,20080409,000000,18.43,19.04,17.94,18.9,4204772,0
+FORM.US,D,20080410,000000,18.83,20.14,18.52,20,1620134,0
+FORM.US,D,20080411,000000,19.72,20.11,19.42,19.54,1317401,0
+FORM.US,D,20080414,000000,19.38,19.41,18.91,19.03,1159736,0
+FORM.US,D,20080415,000000,19.2,19.32,18.67,18.9,899486,0
+FORM.US,D,20080416,000000,19.18,19.77,19,19.37,1578451,0
+FORM.US,D,20080417,000000,19.32,19.65,18.75,19.1,659910,0
+FORM.US,D,20080418,000000,19.52,19.61,18.94,19.25,639665,0
+FORM.US,D,20080421,000000,19.06,19.68,18.87,19.57,363041,0
+FORM.US,D,20080422,000000,19.44,19.6,18.07,18.32,852386,0
+FORM.US,D,20080423,000000,18.4,18.87,18.32,18.67,466351,0
+FORM.US,D,20080424,000000,18.74,20.36,18.45,20.02,921924,0
+FORM.US,D,20080425,000000,20.06,20.47,19.74,20.44,555497,0
+FORM.US,D,20080428,000000,20.45,20.5,19.82,20.28,658107,0
+FORM.US,D,20080429,000000,20.38,20.45,19.88,20.07,607482,0
+FORM.US,D,20080430,000000,17.2,19.72,17.16,19.27,3577066,0
+FORM.US,D,20080501,000000,19.31,20.18,19.28,19.78,1345818,0
+FORM.US,D,20080502,000000,20.19,20.19,18.79,19.59,949658,0
+FORM.US,D,20080505,000000,19.57,19.97,19.01,19.04,846463,0
+FORM.US,D,20080506,000000,18.85,19.07,18.54,19.03,1248707,0
+FORM.US,D,20080507,000000,19.09,19.41,18.84,18.99,802767,0
+FORM.US,D,20080508,000000,19.05,19.38,18.51,19.28,851757,0
+FORM.US,D,20080509,000000,20.49,20.59,19.7,19.82,1105874,0
+FORM.US,D,20080512,000000,19.89,20.45,19.74,20.33,906868,0
+FORM.US,D,20080513,000000,20.35,20.46,19.97,20.31,366594,0
+FORM.US,D,20080514,000000,20.35,21.48,20.3,21.16,945037,0
+FORM.US,D,20080515,000000,21.13,21.74,21.03,21.7,608589,0
+FORM.US,D,20080516,000000,21.85,22.18,21.45,22.12,961241,0
+FORM.US,D,20080519,000000,22.25,22.84,22.05,22.33,1056757,0
+FORM.US,D,20080520,000000,22.07,22.31,21.06,21.29,1906503,0
+FORM.US,D,20080521,000000,21.35,21.68,20.8,21.02,822868,0
+FORM.US,D,20080522,000000,21.14,21.64,21.05,21.39,452173,0
+FORM.US,D,20080523,000000,21.25,21.37,20.65,21.15,499401,0
+FORM.US,D,20080527,000000,21.24,21.76,21.01,21.64,589537,0
+FORM.US,D,20080528,000000,21.77,21.77,21.28,21.43,371553,0
+FORM.US,D,20080529,000000,21.32,22,21.32,21.73,263461,0
+FORM.US,D,20080530,000000,21.76,22.05,21.27,21.83,362302,0
+FORM.US,D,20080602,000000,21.66,22.08,20.9,21.61,460731,0
+FORM.US,D,20080603,000000,21.74,21.74,20.62,20.94,490011,0
+FORM.US,D,20080604,000000,20.82,21.57,20.7,21.08,618406,0
+FORM.US,D,20080605,000000,21.1,22.01,20.93,22,775083,0
+FORM.US,D,20080606,000000,21.78,21.84,21.25,21.43,475506,0
+FORM.US,D,20080609,000000,22.41,22.5,21.38,21.91,1124973,0
+FORM.US,D,20080610,000000,21.7,21.7,20.91,21.08,714310,0
+FORM.US,D,20080611,000000,21.03,21.03,20.07,20.07,604657,0
+FORM.US,D,20080612,000000,20.06,20.43,19.75,20.24,1124758,0
+FORM.US,D,20080613,000000,20.48,21.63,20.41,21.34,755529,0
+FORM.US,D,20080616,000000,21.19,21.47,20.8,20.96,739324,0
+FORM.US,D,20080617,000000,20.94,21.09,20.51,20.54,484635,0
+FORM.US,D,20080618,000000,20.48,20.58,20.15,20.24,474066,0
+FORM.US,D,20080619,000000,20.23,20.92,19.95,20.7,615601,0
+FORM.US,D,20080620,000000,20.58,21.06,19.9,20.2,1027109,0
+FORM.US,D,20080623,000000,19.97,20,19.21,19.6,686103,0
+FORM.US,D,20080624,000000,18.94,19.69,18.92,19.26,1200961,0
+FORM.US,D,20080625,000000,19.21,19.69,19.04,19.29,591613,0
+FORM.US,D,20080626,000000,19.02,19.18,18.7,18.73,517597,0
+FORM.US,D,20080627,000000,18.72,18.72,18.04,18.43,1305847,0
+FORM.US,D,20080630,000000,18.55,19.01,18.41,18.43,504877,0
+FORM.US,D,20080701,000000,18.2,19.75,18.09,19.7,940659,0
+FORM.US,D,20080702,000000,19.65,19.82,18.64,18.69,744524,0
+FORM.US,D,20080703,000000,18.76,19.03,18.25,18.47,360761,0
+FORM.US,D,20080707,000000,18.65,19.16,18.4,18.58,616881,0
+FORM.US,D,20080708,000000,18.68,19,18.21,18.84,597724,0
+FORM.US,D,20080709,000000,18.88,18.89,17.88,17.88,498712,0
+FORM.US,D,20080710,000000,17.8,18.31,17.68,18.08,717658,0
+FORM.US,D,20080711,000000,17.88,18.67,17.39,18.49,851680,0
+FORM.US,D,20080714,000000,18.62,18.85,17.8,18.08,423954,0
+FORM.US,D,20080715,000000,17.85,19.19,17.76,18.89,745856,0
+FORM.US,D,20080716,000000,19.15,20,18.71,19.99,998679,0
+FORM.US,D,20080717,000000,20.11,20.4,19.48,20.05,718396,0
+FORM.US,D,20080718,000000,19.89,20.22,19.55,19.92,451030,0
+FORM.US,D,20080721,000000,20.03,20.53,19.87,20.18,814373,0
+FORM.US,D,20080722,000000,19.93,19.94,18.21,18.5,3160949,0
+FORM.US,D,20080723,000000,16.98,17.1,15.56,16.3,2799502,0
+FORM.US,D,20080724,000000,16.72,16.76,16.3,16.57,1231291,0
+FORM.US,D,20080725,000000,16.74,16.74,16.15,16.43,950791,0
+FORM.US,D,20080728,000000,16.34,16.44,15.65,15.87,832347,0
+FORM.US,D,20080729,000000,15.99,16.28,15.77,16.12,775114,0
+FORM.US,D,20080730,000000,16.32,16.66,16.11,16.48,942404,0
+FORM.US,D,20080731,000000,18.7,19.4,17.37,17.4,2225517,0
+FORM.US,D,20080801,000000,17.27,17.34,16.4,17.22,599130,0
+FORM.US,D,20080804,000000,17.15,17.44,16.45,17.32,666128,0
+FORM.US,D,20080805,000000,17.55,17.72,17.17,17.49,491705,0
+FORM.US,D,20080806,000000,17.48,18.14,17.34,18.09,437128,0
+FORM.US,D,20080807,000000,18.03,18.68,17.78,18.48,583978,0
+FORM.US,D,20080808,000000,18.53,19.35,18.27,19.24,380976,0
+FORM.US,D,20080811,000000,19.25,20.2,19.2,20,748970,0
+FORM.US,D,20080812,000000,20,20.2,19.73,19.89,545375,0
+FORM.US,D,20080813,000000,19.9,20.61,19.77,20.48,742654,0
+FORM.US,D,20080814,000000,20.26,20.7,19.93,20.5,378344,0
+FORM.US,D,20080815,000000,20.72,20.95,20.29,20.49,806677,0
+FORM.US,D,20080818,000000,20.7,20.7,19.75,19.97,416633,0
+FORM.US,D,20080819,000000,19.8,20.05,19.5,19.59,511599,0
+FORM.US,D,20080820,000000,19.7,20.02,19.17,19.82,435573,0
+FORM.US,D,20080821,000000,19.64,20.07,19.41,19.86,239430,0
+FORM.US,D,20080822,000000,20.04,20.91,19.89,20.73,402405,0
+FORM.US,D,20080825,000000,20.65,20.73,19.41,19.69,679072,0
+FORM.US,D,20080826,000000,19.63,19.63,18.88,19.21,342013,0
+FORM.US,D,20080827,000000,19.19,19.39,18.79,19.14,456895,0
+FORM.US,D,20080828,000000,18.9,19.53,18.9,19.45,342776,0
+FORM.US,D,20080829,000000,19.36,19.58,19.04,19.19,252204,0
+FORM.US,D,20080902,000000,19.51,20.36,19.25,19.68,479107,0
+FORM.US,D,20080903,000000,19.66,19.68,18.51,18.67,620376,0
+FORM.US,D,20080904,000000,18.68,18.68,17.83,17.94,466987,0
+FORM.US,D,20080905,000000,17.86,18.39,17.5,18.19,406637,0
+FORM.US,D,20080908,000000,18.53,18.99,18.28,18.91,464691,0
+FORM.US,D,20080909,000000,18.97,19.49,18.59,18.7,593253,0
+FORM.US,D,20080910,000000,18.98,19.05,18.29,18.82,410969,0
+FORM.US,D,20080911,000000,18.5,18.55,17.77,18.38,611729,0
+FORM.US,D,20080912,000000,18.19,18.38,17.8,18.27,399376,0
+FORM.US,D,20080915,000000,17.78,19,17.7,18.19,618701,0
+FORM.US,D,20080916,000000,18.2,18.95,17.88,18.8,790669,0
+FORM.US,D,20080917,000000,18.54,19.78,18.49,19.18,808956,0
+FORM.US,D,20080918,000000,19.65,21.11,19.11,20.38,1949377,0
+FORM.US,D,20080919,000000,21.45,22.48,20.28,20.52,1484499,0
+FORM.US,D,20080922,000000,20.48,20.51,19.06,19.12,492159,0
+FORM.US,D,20080923,000000,19.17,19.38,18.45,18.66,589036,0
+FORM.US,D,20080924,000000,18.74,19.88,18.71,19.4,497569,0
+FORM.US,D,20080925,000000,19.49,19.84,18.99,19.13,509654,0
+FORM.US,D,20080926,000000,18.77,19.25,18.6,19.2,488092,0
+FORM.US,D,20080929,000000,18.88,18.88,16.81,16.88,1173077,0
+FORM.US,D,20080930,000000,17.11,17.48,16.84,17.42,497296,0
+FORM.US,D,20081001,000000,17.01,17.3,16.83,17.03,377802,0
+FORM.US,D,20081002,000000,17.03,17.29,16.83,16.95,634002,0
+FORM.US,D,20081003,000000,17.24,17.24,15.89,15.9,987331,0
+FORM.US,D,20081006,000000,15.58,16.2,14.93,16.11,1096169,0
+FORM.US,D,20081007,000000,16.23,16.23,14.8,14.83,732944,0
+FORM.US,D,20081008,000000,14.59,17.78,14.55,16.65,1462521,0
+FORM.US,D,20081009,000000,16.87,17.59,15.48,15.96,697079,0
+FORM.US,D,20081010,000000,15.34,18.44,15.1,17.31,1595691,0
+FORM.US,D,20081013,000000,17.92,18.43,17.25,18.3,766640,0
+FORM.US,D,20081014,000000,18.56,18.92,17.26,17.38,652229,0
+FORM.US,D,20081015,000000,17.25,17.73,16.02,16.02,557233,0
+FORM.US,D,20081016,000000,15.97,17.43,15.44,17.38,634704,0
+FORM.US,D,20081017,000000,17.02,18.17,16.86,16.92,819131,0
+FORM.US,D,20081020,000000,17.22,18.5,17.18,18.28,549786,0
+FORM.US,D,20081021,000000,17.87,18.38,17.44,17.51,506110,0
+FORM.US,D,20081022,000000,17.35,17.68,16.23,16.72,570333,0
+FORM.US,D,20081023,000000,16.75,16.99,15.41,15.97,684005,0
+FORM.US,D,20081024,000000,15.15,16.8,14.32,16.19,801803,0
+FORM.US,D,20081027,000000,16.11,17.04,15.75,15.77,462303,0
+FORM.US,D,20081028,000000,15.91,17.41,15.65,17.24,497545,0
+FORM.US,D,20081029,000000,17.56,17.99,16.7,17.4,928395,0
+FORM.US,D,20081030,000000,17.88,17.88,17.14,17.35,669175,0
+FORM.US,D,20081031,000000,17.29,18.04,17.13,17.42,1165314,0
+FORM.US,D,20081103,000000,17.42,18.69,17.22,18.07,596277,0
+FORM.US,D,20081104,000000,18.2,18.34,17.62,17.87,603435,0
+FORM.US,D,20081105,000000,17.63,18,16.74,16.84,833248,0
+FORM.US,D,20081106,000000,16.61,17.33,15.98,16.12,598453,0
+FORM.US,D,20081107,000000,16.32,16.32,15.49,15.71,368394,0
+FORM.US,D,20081110,000000,16.05,16.1,14.69,14.81,301969,0
+FORM.US,D,20081111,000000,14.7,14.94,14.3,14.36,364261,0
+FORM.US,D,20081112,000000,14.3,14.37,13.26,13.32,451654,0
+FORM.US,D,20081113,000000,13.3,14.48,12.48,14.48,771830,0
+FORM.US,D,20081114,000000,14.18,14.49,13.54,13.63,656356,0
+FORM.US,D,20081117,000000,13.52,13.9,13.21,13.32,359985,0
+FORM.US,D,20081118,000000,13.4,13.72,12.89,13.17,482001,0
+FORM.US,D,20081119,000000,13.18,13.24,12.14,12.16,325177,0
+FORM.US,D,20081120,000000,12.16,12.44,11.76,11.91,924201,0
+FORM.US,D,20081121,000000,12.15,12.25,11.36,12.25,818614,0
+FORM.US,D,20081124,000000,12.13,13.22,12.13,13.14,832417,0
+FORM.US,D,20081125,000000,13.32,13.36,12.7,13.33,420649,0
+FORM.US,D,20081126,000000,13.04,13.54,12.95,13.5,489151,0
+FORM.US,D,20081128,000000,13.28,13.71,13.28,13.53,204326,0
+FORM.US,D,20081201,000000,13.17,13.73,12.27,12.32,377727,0
+FORM.US,D,20081202,000000,12.6,12.85,12.14,12.51,330616,0
+FORM.US,D,20081203,000000,12.22,13.49,12.16,13.33,438498,0
+FORM.US,D,20081204,000000,13.11,13.41,12.64,12.83,529964,0
+FORM.US,D,20081205,000000,12.68,13.14,12.14,13.03,427414,0
+FORM.US,D,20081208,000000,13.23,13.47,13.02,13.31,411446,0
+FORM.US,D,20081209,000000,13.15,14.13,13.04,13.49,450718,0
+FORM.US,D,20081210,000000,13.62,13.95,13.47,13.63,282877,0
+FORM.US,D,20081211,000000,13.51,13.94,13.3,13.4,269048,0
+FORM.US,D,20081212,000000,13.06,14.2,12.81,14.2,281297,0
+FORM.US,D,20081215,000000,14.22,14.3,13.04,13.37,335557,0
+FORM.US,D,20081216,000000,13.57,14.24,13.4,14.23,296487,0
+FORM.US,D,20081217,000000,14.12,15.23,14.12,15.11,461976,0
+FORM.US,D,20081218,000000,14.41,15,13.97,14.32,624619,0
+FORM.US,D,20081219,000000,14.61,14.81,14.19,14.6,604819,0
+FORM.US,D,20081222,000000,14.13,14.24,13.39,13.67,582638,0
+FORM.US,D,20081223,000000,13.78,13.86,13,13.22,414343,0
+FORM.US,D,20081224,000000,13.19,13.6,13.19,13.51,97752,0
+FORM.US,D,20081226,000000,13.58,13.58,13.3,13.47,80447,0
+FORM.US,D,20081229,000000,13.47,13.61,13.15,13.43,187812,0
+FORM.US,D,20081230,000000,13.54,14.16,13.47,14.14,274035,0
+FORM.US,D,20081231,000000,14.11,14.78,14.08,14.6,312350,0
+FORM.US,D,20090102,000000,14.62,15.03,14.41,14.93,167828,0
+FORM.US,D,20090105,000000,14.9,15.2,14.65,15.18,282488,0
+FORM.US,D,20090106,000000,15.34,16.16,15.13,15.84,475420,0
+FORM.US,D,20090107,000000,15.56,15.69,14.74,15.03,302056,0
+FORM.US,D,20090108,000000,14.47,15.02,14.1,14.72,593700,0
+FORM.US,D,20090109,000000,14.76,15.08,14.14,14.49,372991,0
+FORM.US,D,20090112,000000,14.45,14.57,14.18,14.29,208114,0
+FORM.US,D,20090113,000000,14.3,14.72,14.21,14.68,402829,0
+FORM.US,D,20090114,000000,14.6,14.61,14.02,14.33,433859,0
+FORM.US,D,20090115,000000,14.32,14.9,14.06,14.72,361807,0
+FORM.US,D,20090116,000000,14.81,15.31,14.36,15.24,405603,0
+FORM.US,D,20090120,000000,14.99,15.29,13.75,13.78,364106,0
+FORM.US,D,20090121,000000,13.91,14,13.1,13.72,504235,0
+FORM.US,D,20090122,000000,13.4,14.04,13.11,13.6,349629,0
+FORM.US,D,20090123,000000,13.25,14.37,13.25,14.13,330452,0
+FORM.US,D,20090126,000000,14.11,14.95,14.11,14.63,295719,0
+FORM.US,D,20090127,000000,14.63,15.5,14.49,15.07,270492,0
+FORM.US,D,20090128,000000,15.24,16.06,15.19,16.04,306967,0
+FORM.US,D,20090129,000000,15.44,15.46,13.85,15.23,838410,0
+FORM.US,D,20090130,000000,15.35,15.96,15.32,15.56,487030,0
+FORM.US,D,20090202,000000,15.35,16.18,15.29,15.95,686232,0
+FORM.US,D,20090203,000000,15.71,16.13,15.25,16.01,631505,0
+FORM.US,D,20090204,000000,16.01,17.17,15.89,16.57,625453,0
+FORM.US,D,20090205,000000,16.58,16.79,16.26,16.45,1093009,0
+FORM.US,D,20090206,000000,16.39,16.74,16.29,16.61,749054,0
+FORM.US,D,20090209,000000,16.5,16.88,16.22,16.45,511596,0
+FORM.US,D,20090210,000000,16.44,16.63,15.58,15.67,489804,0
+FORM.US,D,20090211,000000,15.79,15.93,15.35,15.47,384699,0
+FORM.US,D,20090212,000000,15.3,15.77,15.13,15.59,399377,0
+FORM.US,D,20090213,000000,15.65,16.25,15.54,16.06,353210,0
+FORM.US,D,20090217,000000,15.7,15.7,15.22,15.25,421099,0
+FORM.US,D,20090218,000000,15.34,15.49,14.92,15.28,408154,0
+FORM.US,D,20090219,000000,15.4,15.43,14.44,14.44,286549,0
+FORM.US,D,20090220,000000,14.3,14.74,14.19,14.48,427470,0
+FORM.US,D,20090223,000000,14.55,14.61,13.52,13.58,411771,0
+FORM.US,D,20090224,000000,13.79,14.45,13.61,14.36,467861,0
+FORM.US,D,20090225,000000,14.25,14.95,13.97,14.64,493428,0
+FORM.US,D,20090226,000000,14.72,15.11,14.48,14.6,355836,0
+FORM.US,D,20090227,000000,14.49,14.91,14.36,14.46,246619,0
+FORM.US,D,20090302,000000,14.27,14.5,13.87,14.02,368546,0
+FORM.US,D,20090303,000000,14.2,14.25,13.79,14.01,344183,0
+FORM.US,D,20090304,000000,14.19,14.92,14.01,14.69,270676,0
+FORM.US,D,20090305,000000,14.34,14.81,14.03,14.04,366567,0
+FORM.US,D,20090306,000000,14.14,14.38,13.48,13.87,440619,0
+FORM.US,D,20090309,000000,13.7,14.22,13.3,13.35,263951,0
+FORM.US,D,20090310,000000,13.58,14.47,13.49,14.24,608048,0
+FORM.US,D,20090311,000000,14.27,14.73,14.23,14.39,289561,0
+FORM.US,D,20090312,000000,14.32,15.38,14.16,15.17,420414,0
+FORM.US,D,20090313,000000,15.2,15.24,14.75,15.1,330280,0
+FORM.US,D,20090316,000000,15.26,15.26,14.65,14.77,217207,0
+FORM.US,D,20090317,000000,14.73,15.6,14.69,15.59,366177,0
+FORM.US,D,20090318,000000,15.51,15.91,15.23,15.63,531292,0
+FORM.US,D,20090319,000000,15.87,15.93,15.49,15.62,331044,0
+FORM.US,D,20090320,000000,15.81,16.75,15.73,16.35,1126959,0
+FORM.US,D,20090323,000000,16.67,17.17,16.37,16.97,571143,0
+FORM.US,D,20090324,000000,16.79,17.18,16.71,16.99,453614,0
+FORM.US,D,20090325,000000,17.06,17.73,16.23,16.87,453320,0
+FORM.US,D,20090326,000000,17.18,18.81,17.12,18.61,1578060,0
+FORM.US,D,20090327,000000,18.35,19.06,18.35,18.8,678983,0
+FORM.US,D,20090330,000000,18.28,18.57,18.25,18.46,715897,0
+FORM.US,D,20090331,000000,18.76,18.76,17.95,18.02,797921,0
+FORM.US,D,20090401,000000,17.87,18.26,17.75,18.02,687250,0
+FORM.US,D,20090402,000000,18.45,19.28,18.45,18.73,621637,0
+FORM.US,D,20090403,000000,18.8,18.81,18.24,18.7,597508,0
+FORM.US,D,20090406,000000,18.42,18.47,17.87,18.05,378591,0
+FORM.US,D,20090407,000000,17.85,18.18,17.16,17.2,431308,0
+FORM.US,D,20090408,000000,17.36,17.95,17.29,17.92,418215,0
+FORM.US,D,20090409,000000,18.07,19.49,17.97,19.43,731292,0
+FORM.US,D,20090413,000000,19.16,19.44,18.94,19.1,393793,0
+FORM.US,D,20090414,000000,19.02,19.52,18.83,19.43,480464,0
+FORM.US,D,20090415,000000,19.25,19.46,18.82,19.14,365125,0
+FORM.US,D,20090416,000000,19.27,19.72,19.25,19.69,463504,0
+FORM.US,D,20090417,000000,19.73,19.95,19.31,19.84,476661,0
+FORM.US,D,20090420,000000,19.37,19.73,19,19.05,255255,0
+FORM.US,D,20090421,000000,18.96,19.09,18.54,18.85,488735,0
+FORM.US,D,20090422,000000,18.59,19.8,18.48,19.26,340463,0
+FORM.US,D,20090423,000000,19.32,19.68,18.87,19.61,318215,0
+FORM.US,D,20090424,000000,19.7,20.34,19.42,20.1,442592,0
+FORM.US,D,20090427,000000,19.77,19.98,19.19,19.34,427195,0
+FORM.US,D,20090428,000000,19.27,19.85,19.1,19.7,411838,0
+FORM.US,D,20090429,000000,19.72,21.23,19.66,20.02,972601,0
+FORM.US,D,20090430,000000,18.15,18.5,17.1,17.43,2372642,0
+FORM.US,D,20090501,000000,17.3,18.12,17,17.93,678944,0
+FORM.US,D,20090504,000000,18.03,18.41,17.74,18.26,446857,0
+FORM.US,D,20090505,000000,18.18,18.18,17.63,17.87,503453,0
+FORM.US,D,20090506,000000,17.99,18.35,17.46,17.94,709699,0
+FORM.US,D,20090507,000000,18.15,18.15,16.39,16.7,553761,0
+FORM.US,D,20090508,000000,16.95,17.47,16.07,16.65,503747,0
+FORM.US,D,20090511,000000,16.48,16.64,16.06,16.31,326960,0
+FORM.US,D,20090512,000000,16.31,16.48,15.47,16.03,602459,0
+FORM.US,D,20090513,000000,16,16.11,15.47,15.5,617622,0
+FORM.US,D,20090514,000000,15.65,16.45,15.62,16.25,593326,0
+FORM.US,D,20090515,000000,16.23,16.78,16.2,16.55,832379,0
+FORM.US,D,20090518,000000,16.79,17.49,16.64,17.29,461782,0
+FORM.US,D,20090519,000000,17.29,17.67,17.14,17.36,498966,0
+FORM.US,D,20090520,000000,17.5,17.97,17.03,17.11,437342,0
+FORM.US,D,20090521,000000,16.97,17.13,15.97,16.2,544462,0
+FORM.US,D,20090522,000000,16.37,16.89,16.3,16.64,499099,0
+FORM.US,D,20090526,000000,16.55,17.62,16.55,17.62,620424,0
+FORM.US,D,20090527,000000,17.46,17.96,17.25,17.43,469439,0
+FORM.US,D,20090528,000000,17.55,17.8,17.01,17.48,277924,0
+FORM.US,D,20090529,000000,17.54,18.15,17.33,18.15,573476,0
+FORM.US,D,20090601,000000,18.17,19.27,18.17,18.99,441139,0
+FORM.US,D,20090602,000000,18.98,19.59,18.71,19.07,505481,0
+FORM.US,D,20090603,000000,19.04,19.04,18.64,19,297101,0
+FORM.US,D,20090604,000000,19.11,19.89,18.98,19.83,454131,0
+FORM.US,D,20090605,000000,19.93,19.96,19.56,19.76,380302,0
+FORM.US,D,20090608,000000,19.57,19.86,19.26,19.52,338274,0
+FORM.US,D,20090609,000000,19.75,21,19.75,20.73,593371,0
+FORM.US,D,20090610,000000,20.68,21.58,20.49,21.36,1155372,0
+FORM.US,D,20090611,000000,21.35,21.76,21.26,21.51,519503,0
+FORM.US,D,20090612,000000,21.29,21.4,20.71,21.14,438619,0
+FORM.US,D,20090615,000000,20.91,20.98,20.26,20.81,315206,0
+FORM.US,D,20090616,000000,21.1,21.13,20.17,20.35,279453,0
+FORM.US,D,20090617,000000,20.17,21.2,20.01,20.91,341771,0
+FORM.US,D,20090618,000000,20.64,20.7,19.72,19.93,731570,0
+FORM.US,D,20090619,000000,20.19,20.38,19.04,19.18,929583,0
+FORM.US,D,20090622,000000,19.11,19.16,18.01,18.01,681636,0
+FORM.US,D,20090623,000000,18.07,18.1,17.5,17.63,564531,0
+FORM.US,D,20090624,000000,17.8,18.3,17.67,17.96,445585,0
+FORM.US,D,20090625,000000,17.91,18.25,17.6,18.08,443139,0
+FORM.US,D,20090626,000000,18,18.24,17.81,17.92,1051864,0
+FORM.US,D,20090629,000000,17.84,17.95,17.26,17.37,601566,0
+FORM.US,D,20090630,000000,17.35,17.5,17.05,17.28,813090,0
+FORM.US,D,20090701,000000,17.4,18.08,17.3,18.05,1674989,0
+FORM.US,D,20090702,000000,17.73,18.8,17.57,18.64,863159,0
+FORM.US,D,20090706,000000,19.6,20.09,19.15,19.9,1842325,0
+FORM.US,D,20090707,000000,19.85,20.2,19.2,19.21,407975,0
+FORM.US,D,20090708,000000,19.25,19.4,18.85,18.97,568313,0
+FORM.US,D,20090709,000000,19.25,19.79,19.25,19.54,682105,0
+FORM.US,D,20090710,000000,19.4,19.96,19.37,19.88,597952,0
+FORM.US,D,20090713,000000,19.95,21.03,19.95,20.53,851859,0
+FORM.US,D,20090714,000000,20.58,20.91,20.5,20.79,344985,0
+FORM.US,D,20090715,000000,21,21.7,20.87,21.31,529215,0
+FORM.US,D,20090716,000000,21.23,21.59,21.02,21.55,437080,0
+FORM.US,D,20090717,000000,21.61,21.82,21.05,21.8,276145,0
+FORM.US,D,20090720,000000,21.83,21.95,21.36,21.79,528383,0
+FORM.US,D,20090721,000000,21.82,22.06,21.14,22.01,567308,0
+FORM.US,D,20090722,000000,21.97,23.34,21.72,22.82,728461,0
+FORM.US,D,20090723,000000,22.69,23.38,22.41,23.06,542049,0
+FORM.US,D,20090724,000000,22.89,23.35,22.45,23.35,318995,0
+FORM.US,D,20090727,000000,23.2,23.58,22.91,23.27,286868,0
+FORM.US,D,20090728,000000,23.06,23.63,22.6,23,630563,0
+FORM.US,D,20090729,000000,22.77,23.07,22.63,23,521402,0
+FORM.US,D,20090730,000000,23.47,23.85,22.17,22.33,1160105,0
+FORM.US,D,20090731,000000,22.3,23.15,22.25,23.05,1557389,0
+FORM.US,D,20090803,000000,23.09,23.15,22.42,22.69,546598,0
+FORM.US,D,20090804,000000,22.43,22.75,22.38,22.6,330922,0
+FORM.US,D,20090805,000000,22.49,22.57,21.94,22.02,479852,0
+FORM.US,D,20090806,000000,22.15,22.64,21.45,21.47,506435,0
+FORM.US,D,20090807,000000,21.55,22.18,21.28,21.61,358295,0
+FORM.US,D,20090810,000000,21.39,21.74,21.08,21.12,369452,0
+FORM.US,D,20090811,000000,20.96,21.19,20.57,20.6,433140,0
+FORM.US,D,20090812,000000,20.56,21.84,20.5,21.56,692441,0
+FORM.US,D,20090813,000000,21.7,22.1,21.34,21.81,480680,0
+FORM.US,D,20090814,000000,21.81,21.81,20.69,20.91,353339,0
+FORM.US,D,20090817,000000,20.5,20.72,20.05,20.11,246302,0
+FORM.US,D,20090818,000000,20.27,20.56,20.26,20.4,194903,0
+FORM.US,D,20090819,000000,20.12,20.7,19.98,20.68,253991,0
+FORM.US,D,20090820,000000,20.58,21.27,20.58,21.26,364104,0
+FORM.US,D,20090821,000000,21.54,22.17,21.37,21.91,502961,0
+FORM.US,D,20090824,000000,21.9,22.36,21.78,21.93,307562,0
+FORM.US,D,20090825,000000,21.91,22.13,21.74,21.93,190151,0
+FORM.US,D,20090826,000000,21.9,22.31,21.83,22.04,232331,0
+FORM.US,D,20090827,000000,21.95,22.09,21.52,22,214698,0
+FORM.US,D,20090828,000000,22.2,22.6,21.66,22.15,324758,0
+FORM.US,D,20090831,000000,22.08,22.08,21.75,21.94,314798,0
+FORM.US,D,20090901,000000,21.86,22.5,21.73,22,487499,0
+FORM.US,D,20090902,000000,22.11,22.53,21.99,22.36,369158,0
+FORM.US,D,20090903,000000,22.38,22.98,22.14,22.96,249727,0
+FORM.US,D,20090904,000000,22.97,23.83,22.93,23.72,356519,0
+FORM.US,D,20090908,000000,23.96,24.21,23.78,24.2,270680,0
+FORM.US,D,20090909,000000,24.18,26.08,24.08,25.88,1015186,0
+FORM.US,D,20090910,000000,25.76,25.89,25.43,25.82,477096,0
+FORM.US,D,20090911,000000,25.93,25.94,25.46,25.67,297495,0
+FORM.US,D,20090914,000000,25.44,25.9,25.17,25.58,380048,0
+FORM.US,D,20090915,000000,25.41,25.85,25.3,25.41,287255,0
+FORM.US,D,20090916,000000,25.4,25.42,24.5,24.9,641626,0
+FORM.US,D,20090917,000000,24.79,24.99,24.39,24.45,267148,0
+FORM.US,D,20090918,000000,24.5,24.55,24.08,24.34,684832,0
+FORM.US,D,20090921,000000,24.27,24.78,24.1,24.34,689613,0
+FORM.US,D,20090922,000000,24.71,25,23.74,24.76,739574,0
+FORM.US,D,20090923,000000,24.9,25.4,24.8,24.91,423003,0
+FORM.US,D,20090924,000000,25.12,25.32,24.41,24.5,412018,0
+FORM.US,D,20090925,000000,24.51,24.51,24.09,24.35,463846,0
+FORM.US,D,20090928,000000,24.47,24.63,24.02,24.2,514659,0
+FORM.US,D,20090929,000000,24.2,24.29,23.6,23.67,455013,0
+FORM.US,D,20090930,000000,23.75,24.19,23.23,23.92,221930,0
+FORM.US,D,20091001,000000,23.77,23.94,22.53,22.54,360502,0
+FORM.US,D,20091002,000000,22.54,22.7,21.97,22.01,435577,0
+FORM.US,D,20091005,000000,22.2,22.35,21.42,21.72,545583,0
+FORM.US,D,20091006,000000,21.61,22.03,21.46,21.78,464465,0
+FORM.US,D,20091007,000000,21.65,21.79,21.15,21.48,411940,0
+FORM.US,D,20091008,000000,21.35,21.45,20.1,21.16,1558814,0
+FORM.US,D,20091009,000000,21.2,21.6,20.7,20.99,950035,0
+FORM.US,D,20091012,000000,21.14,21.22,20.61,20.63,724196,0
+FORM.US,D,20091013,000000,20.67,20.93,20.33,20.37,868039,0
+FORM.US,D,20091014,000000,20.67,20.97,20.51,20.9,1041176,0
+FORM.US,D,20091015,000000,20.75,20.84,20.33,20.62,462448,0
+FORM.US,D,20091016,000000,20.42,20.49,19.33,19.4,1127186,0
+FORM.US,D,20091019,000000,19.52,19.71,19.14,19.3,706197,0
+FORM.US,D,20091020,000000,19.38,19.39,19,19.26,944427,0
+FORM.US,D,20091021,000000,19.3,19.63,19.21,19.4,940129,0
+FORM.US,D,20091022,000000,19.36,19.5,19,19.16,744482,0
+FORM.US,D,20091023,000000,19.17,19.4,18.53,18.62,808019,0
+FORM.US,D,20091026,000000,18.62,19.12,18.16,18.25,521953,0
+FORM.US,D,20091027,000000,18.25,18.47,17.9,18.07,511667,0
+FORM.US,D,20091028,000000,18.31,18.86,17.87,17.87,1145036,0
+FORM.US,D,20091029,000000,17.34,18.11,15.2,17.74,1460960,0
+FORM.US,D,20091030,000000,17.54,17.66,16.99,16.99,1186355,0
+FORM.US,D,20091102,000000,17.09,17.29,16.47,16.76,579254,0
+FORM.US,D,20091103,000000,16.6,16.69,16.05,16.53,923151,0
+FORM.US,D,20091104,000000,16.52,16.79,16.28,16.34,703011,0
+FORM.US,D,20091105,000000,16.49,16.88,16.43,16.73,615730,0
+FORM.US,D,20091106,000000,16.59,17.44,16.55,17.11,813611,0
+FORM.US,D,20091109,000000,17.32,17.7,17.14,17.25,564596,0
+FORM.US,D,20091110,000000,17.23,17.34,16.9,17,745910,0
+FORM.US,D,20091111,000000,17.18,17.8,17.1,17.65,736614,0
+FORM.US,D,20091112,000000,17.58,17.76,17.27,17.33,1129486,0
+FORM.US,D,20091113,000000,17.38,17.7,17.17,17.57,338653,0
+FORM.US,D,20091116,000000,17.75,18.38,17.65,18.37,777355,0
+FORM.US,D,20091117,000000,18.28,18.32,18,18.29,499971,0
+FORM.US,D,20091118,000000,18.24,18.31,17.7,17.85,376261,0
+FORM.US,D,20091119,000000,17.67,17.72,16.74,17.65,827122,0
+FORM.US,D,20091120,000000,17.52,17.97,17.33,17.5,812572,0
+FORM.US,D,20091123,000000,17.76,18.14,17.6,17.66,390374,0
+FORM.US,D,20091124,000000,17.63,17.75,17.3,17.55,374660,0
+FORM.US,D,20091125,000000,17.65,17.65,17.4,17.44,376389,0
+FORM.US,D,20091127,000000,17.06,17.22,16.84,16.84,228965,0
+FORM.US,D,20091130,000000,16.9,17,16.71,16.95,494087,0
+FORM.US,D,20091201,000000,17.16,17.36,17.05,17.29,298275,0
+FORM.US,D,20091202,000000,17.27,17.69,17.16,17.6,842423,0
+FORM.US,D,20091203,000000,17.71,18.45,17.65,18.2,1311407,0
+FORM.US,D,20091204,000000,18.54,18.74,18.3,18.67,619623,0
+FORM.US,D,20091207,000000,18.76,19.32,18.6,19.05,801799,0
+FORM.US,D,20091208,000000,19,19.4,18.78,19.02,973837,0
+FORM.US,D,20091209,000000,19,19.42,18.84,19.4,528070,0
+FORM.US,D,20091210,000000,20.11,20.87,20.08,20.53,1319429,0
+FORM.US,D,20091211,000000,20.6,20.77,20.29,20.35,743619,0
+FORM.US,D,20091214,000000,20.61,20.93,20.28,20.92,655921,0
+FORM.US,D,20091215,000000,20.9,21.05,20.66,20.77,458151,0
+FORM.US,D,20091216,000000,20.84,21,20.59,20.96,748673,0
+FORM.US,D,20091217,000000,20.78,20.96,20.35,20.57,533112,0
+FORM.US,D,20091218,000000,20.75,21.11,20.52,20.98,644862,0
+FORM.US,D,20091221,000000,21.1,21.71,21,21.68,515505,0
+FORM.US,D,20091222,000000,21.66,21.96,21.6,21.89,452058,0
+FORM.US,D,20091223,000000,21.95,22.54,21.95,22.43,438680,0
+FORM.US,D,20091224,000000,22.5,22.65,22.36,22.57,115347,0
+FORM.US,D,20091228,000000,22.57,22.6,22.12,22.31,250573,0
+FORM.US,D,20091229,000000,22.39,22.39,21.94,22.18,233806,0
+FORM.US,D,20091230,000000,22.04,22.43,21.75,22.03,615053,0
+FORM.US,D,20091231,000000,22.06,22.5,21.74,21.77,934690,0
+FORM.US,D,20100104,000000,21.84,22.1,21.79,21.92,541332,0
+FORM.US,D,20100105,000000,21.81,21.84,21.3,21.62,1010500,0
+FORM.US,D,20100106,000000,21.54,21.75,21.02,21.11,700142,0
+FORM.US,D,20100107,000000,21.08,21.15,20.6,20.86,760726,0
+FORM.US,D,20100108,000000,20.75,21.03,20.6,20.95,419349,0
+FORM.US,D,20100111,000000,21.12,21.25,20.43,20.58,715985,0
+FORM.US,D,20100112,000000,18.45,19.42,18.02,19.05,2572379,0
+FORM.US,D,20100113,000000,19.05,19.65,18.98,19.38,1388504,0
+FORM.US,D,20100114,000000,19.23,19.23,18.27,18.75,1331968,0
+FORM.US,D,20100115,000000,18.5,18.85,17.49,17.55,1579119,0
+FORM.US,D,20100119,000000,18,18,17.37,17.76,1205629,0
+FORM.US,D,20100120,000000,17.61,17.67,16.93,17.13,1104750,0
+FORM.US,D,20100121,000000,17.22,17.49,16.51,16.75,1392668,0
+FORM.US,D,20100122,000000,16.76,17.01,16.35,16.46,830147,0
+FORM.US,D,20100125,000000,16.63,17.06,16.27,16.46,549863,0
+FORM.US,D,20100126,000000,16.37,16.6,16.1,16.3,749367,0
+FORM.US,D,20100127,000000,16.28,17.12,16.22,17.05,971555,0
+FORM.US,D,20100128,000000,17.03,17.26,16.42,16.5,829203,0
+FORM.US,D,20100129,000000,16.63,17.02,15.44,15.47,1054578,0
+FORM.US,D,20100201,000000,15.57,15.96,15.45,15.9,852790,0
+FORM.US,D,20100202,000000,15.96,16.06,15.54,15.78,672905,0
+FORM.US,D,20100203,000000,15.72,15.97,15.63,15.91,469621,0
+FORM.US,D,20100204,000000,15.76,15.81,15.18,15.2,616950,0
+FORM.US,D,20100205,000000,15.29,15.45,14.82,15.42,890937,0
+FORM.US,D,20100208,000000,15.42,15.58,15.11,15.2,529628,0
+FORM.US,D,20100209,000000,15.39,15.62,15.12,15.6,537235,0
+FORM.US,D,20100210,000000,15.51,15.91,15.48,15.9,664260,0
+FORM.US,D,20100211,000000,15.91,16.24,15.63,16.22,401706,0
+FORM.US,D,20100212,000000,16.08,16.4,15.9,16.17,402869,0
+FORM.US,D,20100216,000000,16.33,16.57,16.22,16.56,383576,0
+FORM.US,D,20100217,000000,16.6,16.65,16.26,16.54,369310,0
+FORM.US,D,20100218,000000,16.58,17.05,16.35,17.05,865157,0
+FORM.US,D,20100219,000000,16.99,16.99,16.53,16.82,345954,0
+FORM.US,D,20100222,000000,16.93,17.24,16.77,16.82,507992,0
+FORM.US,D,20100223,000000,16.75,16.79,16,16.02,606848,0
+FORM.US,D,20100224,000000,16.11,16.58,16.07,16.31,396299,0
+FORM.US,D,20100225,000000,16.08,16.75,15.87,16.75,583859,0
+FORM.US,D,20100226,000000,16.75,16.75,16.33,16.45,529823,0
+FORM.US,D,20100301,000000,16.52,16.81,16.52,16.8,345258,0
+FORM.US,D,20100302,000000,16.89,17.29,16.77,17.11,771502,0
+FORM.US,D,20100303,000000,17.19,17.24,16.9,16.93,597340,0
+FORM.US,D,20100304,000000,17.01,17.01,16.58,16.76,297941,0
+FORM.US,D,20100305,000000,16.86,17.38,16.81,17.28,675566,0
+FORM.US,D,20100308,000000,17.35,17.5,17.26,17.38,363946,0
+FORM.US,D,20100309,000000,17.4,17.63,17.32,17.49,380259,0
+FORM.US,D,20100310,000000,17.58,17.96,17.51,17.96,534201,0
+FORM.US,D,20100311,000000,17.9,18.21,17.7,18.2,430756,0
+FORM.US,D,20100312,000000,18.18,18.45,17.88,17.93,421653,0
+FORM.US,D,20100315,000000,18.06,18.18,17.43,17.55,356004,0
+FORM.US,D,20100316,000000,17.65,17.88,17.45,17.88,302191,0
+FORM.US,D,20100317,000000,17.85,18.89,17.85,18.83,665681,0
+FORM.US,D,20100318,000000,18.87,18.87,18.16,18.17,351443,0
+FORM.US,D,20100319,000000,18.27,18.3,17.65,17.86,408028,0
+FORM.US,D,20100322,000000,17.8,18.29,17.59,18.26,334046,0
+FORM.US,D,20100323,000000,18.25,18.57,18.06,18.54,308467,0
+FORM.US,D,20100324,000000,18.46,18.63,18.1,18.15,217967,0
+FORM.US,D,20100325,000000,18.33,18.64,18,18,267051,0
+FORM.US,D,20100326,000000,18.05,18.38,17.59,17.6,338834,0
+FORM.US,D,20100329,000000,17.64,18.03,17.61,17.78,223250,0
+FORM.US,D,20100330,000000,17.76,18.05,17.6,18,266722,0
+FORM.US,D,20100331,000000,17.86,18.1,17.76,17.76,400145,0
+FORM.US,D,20100401,000000,17.83,18.14,17.74,17.89,263447,0
+FORM.US,D,20100405,000000,17.93,18.37,17.76,18.35,248520,0
+FORM.US,D,20100406,000000,18.3,18.5,18.11,18.48,213231,0
+FORM.US,D,20100407,000000,18.41,19.25,18.14,19.02,581627,0
+FORM.US,D,20100408,000000,18.9,18.9,18.18,18.19,344489,0
+FORM.US,D,20100409,000000,18.19,18.38,17.88,18.37,253960,0
+FORM.US,D,20100412,000000,18.43,18.97,18.38,18.77,615190,0
+FORM.US,D,20100413,000000,18.55,18.86,18.48,18.79,297802,0
+FORM.US,D,20100414,000000,19.01,20.28,19.01,20.27,1018535,0
+FORM.US,D,20100415,000000,20.29,20.99,19.97,20.47,766201,0
+FORM.US,D,20100416,000000,20.43,20.47,19.87,20.23,509357,0
+FORM.US,D,20100419,000000,20.1,20.1,19.38,19.6,410347,0
+FORM.US,D,20100420,000000,19.73,19.98,19.41,19.81,333307,0
+FORM.US,D,20100421,000000,19.85,20,19.35,19.72,276619,0
+FORM.US,D,20100422,000000,19.5,20.25,19.17,20.13,389473,0
+FORM.US,D,20100423,000000,20.16,20.25,19.57,19.83,371320,0
+FORM.US,D,20100426,000000,19.77,20.02,19.19,19.36,769179,0
+FORM.US,D,20100427,000000,18.97,19.06,15.6,16,4089151,0
+FORM.US,D,20100428,000000,15.87,16.25,15.41,15.69,1682131,0
+FORM.US,D,20100429,000000,15.81,16.14,15.59,15.71,967744,0
+FORM.US,D,20100430,000000,15.76,15.85,14.75,15,1184987,0
+FORM.US,D,20100503,000000,15.05,15.14,14.62,15.02,1013476,0
+FORM.US,D,20100504,000000,14.83,14.85,14.09,14.41,780069,0
+FORM.US,D,20100505,000000,14.27,14.75,14.02,14.66,902145,0
+FORM.US,D,20100506,000000,14.56,14.72,13.34,14.15,1378944,0
+FORM.US,D,20100507,000000,14.03,14.47,13.33,13.65,1472597,0
+FORM.US,D,20100510,000000,14.36,14.36,13.72,13.85,1049911,0
+FORM.US,D,20100511,000000,13.69,14.27,13.52,14.04,536065,0
+FORM.US,D,20100512,000000,14.14,14.61,14.07,14.4,701594,0
+FORM.US,D,20100513,000000,14.42,14.57,13.92,14.02,541529,0
+FORM.US,D,20100514,000000,13.86,13.88,13.52,13.76,603933,0
+FORM.US,D,20100517,000000,13.87,14.02,13.6,13.97,725070,0
+FORM.US,D,20100518,000000,14.18,14.4,13.31,13.41,912799,0
+FORM.US,D,20100519,000000,13.31,13.8,13.16,13.6,620031,0
+FORM.US,D,20100520,000000,13.21,13.55,12.82,12.94,1213482,0
+FORM.US,D,20100521,000000,12.52,13.55,12.52,13.08,912500,0
+FORM.US,D,20100524,000000,13.08,13.2,12.62,12.64,375593,0
+FORM.US,D,20100525,000000,12.43,12.85,12.09,12.81,743794,0
+FORM.US,D,20100526,000000,12.97,13.4,12.45,12.5,649449,0
+FORM.US,D,20100527,000000,12.91,13.4,12.71,13.4,466683,0
+FORM.US,D,20100528,000000,13.35,13.41,12.75,12.87,457111,0
+FORM.US,D,20100601,000000,12.75,12.93,12.17,12.18,411680,0
+FORM.US,D,20100602,000000,12.29,12.75,12.23,12.75,347333,0
+FORM.US,D,20100603,000000,12.75,13.03,12.59,12.97,281195,0
+FORM.US,D,20100604,000000,12.7,12.84,12.07,12.11,424026,0
+FORM.US,D,20100607,000000,12.2,12.3,11.67,11.72,353336,0
+FORM.US,D,20100608,000000,11.81,11.9,11.31,11.63,551753,0
+FORM.US,D,20100609,000000,11.74,11.95,11.22,11.27,982761,0
+FORM.US,D,20100610,000000,11.33,11.53,11.09,11.19,1166200,0
+FORM.US,D,20100611,000000,11.06,11.3,11.02,11.1,1254271,0
+FORM.US,D,20100614,000000,11.25,11.37,10.58,10.8,1408126,0
+FORM.US,D,20100615,000000,10.85,11.91,10.82,11.84,1171646,0
+FORM.US,D,20100616,000000,11.71,11.96,11.52,11.84,399332,0
+FORM.US,D,20100617,000000,11.86,11.94,11.5,11.74,317304,0
+FORM.US,D,20100618,000000,11.82,11.82,11.29,11.3,883364,0
+FORM.US,D,20100621,000000,11.42,11.61,10.95,11.04,385015,0
+FORM.US,D,20100622,000000,11.01,11.18,10.63,10.67,665992,0
+FORM.US,D,20100623,000000,10.62,11.09,10.52,10.94,417859,0
+FORM.US,D,20100624,000000,10.83,11.04,10.7,10.86,476877,0
+FORM.US,D,20100625,000000,10.88,11.08,10.64,11.07,2558362,0
+FORM.US,D,20100628,000000,11.01,11.53,11,11.35,541719,0
+FORM.US,D,20100629,000000,11.06,11.12,10.73,10.9,502619,0
+FORM.US,D,20100630,000000,10.78,11.19,10.75,10.8,472539,0
+FORM.US,D,20100701,000000,10.79,10.86,10.18,10.52,564378,0
+FORM.US,D,20100702,000000,10.6,10.65,10.36,10.53,327122,0
+FORM.US,D,20100706,000000,10.72,10.85,10.09,10.17,501072,0
+FORM.US,D,20100707,000000,10.18,10.52,10.17,10.47,661302,0
+FORM.US,D,20100708,000000,10.6,10.68,10.38,10.58,592428,0
+FORM.US,D,20100709,000000,10.56,10.67,10.47,10.66,489485,0
+FORM.US,D,20100712,000000,10.59,10.89,10.31,10.46,551531,0
+FORM.US,D,20100713,000000,10.65,10.84,10.53,10.82,738249,0
+FORM.US,D,20100714,000000,10.83,11.06,10.44,10.57,595077,0
+FORM.US,D,20100715,000000,10.56,10.72,10.23,10.55,519261,0
+FORM.US,D,20100716,000000,10.45,10.45,10.12,10.22,640074,0
+FORM.US,D,20100719,000000,10.28,10.43,10.02,10.31,359270,0
+FORM.US,D,20100720,000000,10.16,10.47,10.05,10.45,325626,0
+FORM.US,D,20100721,000000,10.54,10.54,10.13,10.13,358062,0
+FORM.US,D,20100722,000000,10.31,10.91,10.3,10.89,710328,0
+FORM.US,D,20100723,000000,10.85,11.32,10.7,11.3,710569,0
+FORM.US,D,20100726,000000,11.32,11.4,11.07,11.32,863289,0
+FORM.US,D,20100727,000000,11.39,11.39,11.1,11.17,721702,0
+FORM.US,D,20100728,000000,10.86,10.98,9.34,9.87,3185894,0
+FORM.US,D,20100729,000000,9.88,9.9,9.43,9.71,1516355,0
+FORM.US,D,20100730,000000,9.56,9.75,9.51,9.68,610175,0
+FORM.US,D,20100802,000000,9.8,9.89,9.69,9.72,608656,0
+FORM.US,D,20100803,000000,9.65,9.73,9.4,9.47,610287,0
+FORM.US,D,20100804,000000,9.54,9.64,9.39,9.53,599333,0
+FORM.US,D,20100805,000000,9.48,9.65,9.4,9.56,323630,0
+FORM.US,D,20100806,000000,9.46,9.66,9.37,9.59,380465,0
+FORM.US,D,20100809,000000,9.65,9.65,9.47,9.53,274962,0
+FORM.US,D,20100810,000000,9.41,9.41,9.12,9.14,451605,0
+FORM.US,D,20100811,000000,8.91,8.96,8.68,8.8,605754,0
+FORM.US,D,20100812,000000,8.64,8.74,8.45,8.61,630282,0
+FORM.US,D,20100813,000000,8.6,8.71,8.56,8.63,463732,0
+FORM.US,D,20100816,000000,8.56,9.21,8.56,9.21,440598,0
+FORM.US,D,20100817,000000,9.31,9.38,9.03,9.04,321924,0
+FORM.US,D,20100818,000000,9.02,9.11,8.91,9,223991,0
+FORM.US,D,20100819,000000,8.93,9,8.66,8.7,313996,0
+FORM.US,D,20100820,000000,8.7,8.85,8.66,8.8,288190,0
+FORM.US,D,20100823,000000,8.84,8.96,8.23,8.25,1871604,0
+FORM.US,D,20100824,000000,8.13,8.2,7.92,7.94,727260,0
+FORM.US,D,20100825,000000,7.9,8.17,7.8,8.09,1131591,0
+FORM.US,D,20100826,000000,8.15,8.23,7.77,7.79,1357577,0
+FORM.US,D,20100827,000000,7.87,7.87,7.38,7.43,2177735,0
+FORM.US,D,20100830,000000,7.42,7.45,7.15,7.24,2515805,0
+FORM.US,D,20100831,000000,7.21,7.26,6.98,7,2833458,0
+FORM.US,D,20100901,000000,7.1,7.13,6.89,6.95,3096263,0
+FORM.US,D,20100902,000000,7.09,7.55,7.09,7.19,2162291,0
+FORM.US,D,20100903,000000,7.27,7.4,7.1,7.23,855459,0
+FORM.US,D,20100907,000000,7.21,7.23,7.05,7.14,512311,0
+FORM.US,D,20100908,000000,7.18,7.44,7.15,7.44,1170654,0
+FORM.US,D,20100909,000000,7.51,7.94,7.47,7.61,1133778,0
+FORM.US,D,20100910,000000,7.61,7.66,7.26,7.43,1160165,0
+FORM.US,D,20100913,000000,7.47,7.62,7.32,7.52,870646,0
+FORM.US,D,20100914,000000,7.53,7.64,7.41,7.59,592944,0
+FORM.US,D,20100915,000000,7.56,8.98,7.56,8.7,2445339,0
+FORM.US,D,20100916,000000,8.63,8.63,8.06,8.23,923873,0
+FORM.US,D,20100917,000000,8.33,8.45,8.1,8.25,947456,0
+FORM.US,D,20100920,000000,8.24,8.43,8.01,8.4,677559,0
+FORM.US,D,20100921,000000,8.36,8.77,8.27,8.64,1358556,0
+FORM.US,D,20100922,000000,8.56,8.65,8.21,8.35,820561,0
+FORM.US,D,20100923,000000,8.26,8.77,8.25,8.46,1025130,0
+FORM.US,D,20100924,000000,8.61,8.97,8.53,8.96,703726,0
+FORM.US,D,20100927,000000,8.99,9,8.55,8.64,396898,0
+FORM.US,D,20100928,000000,8.64,8.69,8.32,8.66,672242,0
+FORM.US,D,20100929,000000,8.6,8.89,8.54,8.68,429654,0
+FORM.US,D,20100930,000000,8.78,8.89,8.49,8.6,345733,0
+FORM.US,D,20101001,000000,8.7,8.73,8.47,8.61,236499,0
+FORM.US,D,20101004,000000,8.57,8.58,8.27,8.28,292128,0
+FORM.US,D,20101005,000000,8.4,8.72,8.4,8.68,458525,0
+FORM.US,D,20101006,000000,8.64,8.64,8.36,8.51,457146,0
+FORM.US,D,20101007,000000,8.6,8.6,8.28,8.32,252037,0
+FORM.US,D,20101008,000000,8.3,8.39,8.05,8.31,366280,0
+FORM.US,D,20101011,000000,8.34,8.57,8.3,8.38,250373,0
+FORM.US,D,20101012,000000,8.36,8.68,8.32,8.65,261985,0
+FORM.US,D,20101013,000000,8.72,9.14,8.56,9.03,566711,0
+FORM.US,D,20101014,000000,9.05,9.5,9.04,9.19,982982,0
+FORM.US,D,20101015,000000,9.33,9.4,9.17,9.18,687355,0
+FORM.US,D,20101018,000000,9.2,9.25,8.89,8.98,814228,0
+FORM.US,D,20101019,000000,8.88,9.23,8.69,8.91,503788,0
+FORM.US,D,20101020,000000,8.96,9.03,8.79,8.83,314945,0
+FORM.US,D,20101021,000000,8.85,8.9,8.51,8.58,320478,0
+FORM.US,D,20101022,000000,8.59,8.72,8.55,8.7,248515,0
+FORM.US,D,20101025,000000,8.77,9.04,8.7,8.92,328932,0
+FORM.US,D,20101026,000000,8.9,8.9,8.34,8.37,670363,0
+FORM.US,D,20101027,000000,8.7,9.61,8.65,9.54,1126865,0
+FORM.US,D,20101028,000000,9.65,9.74,9.25,9.59,756257,0
+FORM.US,D,20101029,000000,9.6,10.03,9.48,9.73,950831,0
+FORM.US,D,20101101,000000,9.81,9.85,9.26,9.36,546045,0
+FORM.US,D,20101102,000000,9.49,9.73,9.33,9.7,339095,0
+FORM.US,D,20101103,000000,9.74,9.87,9.6,9.87,463492,0
+FORM.US,D,20101104,000000,10,10.74,9.94,10.65,1269466,0
+FORM.US,D,20101105,000000,10.62,10.74,10.36,10.53,503897,0
+FORM.US,D,20101108,000000,10.4,10.73,10.36,10.71,409049,0
+FORM.US,D,20101109,000000,10.77,10.8,10.28,10.32,350889,0
+FORM.US,D,20101110,000000,10.32,10.41,9.94,10.3,625970,0
+FORM.US,D,20101111,000000,10.14,10.58,10.1,10.44,412126,0
+FORM.US,D,20101112,000000,10.33,10.65,9.98,10.11,487671,0
+FORM.US,D,20101115,000000,10.27,10.45,9.89,9.91,420063,0
+FORM.US,D,20101116,000000,9.88,10,9.43,9.52,449878,0
+FORM.US,D,20101117,000000,9.55,9.56,9.3,9.4,284335,0
+FORM.US,D,20101118,000000,9.54,9.62,9.41,9.51,262394,0
+FORM.US,D,20101119,000000,9.52,9.52,9.3,9.45,259947,0
+FORM.US,D,20101122,000000,9.39,9.7,9.39,9.49,340930,0
+FORM.US,D,20101123,000000,9.35,9.48,9.15,9.2,433093,0
+FORM.US,D,20101124,000000,9.31,9.37,9.22,9.3,315292,0
+FORM.US,D,20101126,000000,9.25,9.42,9.22,9.4,154453,0
+FORM.US,D,20101129,000000,9.37,9.5,9.24,9.42,325843,0
+FORM.US,D,20101130,000000,9.31,9.38,9.18,9.28,349954,0
+FORM.US,D,20101201,000000,9.48,9.68,9.25,9.65,433011,0
+FORM.US,D,20101202,000000,9.64,9.67,9.49,9.64,268284,0
+FORM.US,D,20101203,000000,9.56,9.98,9.52,9.8,324639,0
+FORM.US,D,20101206,000000,9.77,9.98,9.75,9.85,346674,0
+FORM.US,D,20101207,000000,9.97,10.07,9.79,9.83,381262,0
+FORM.US,D,20101208,000000,9.75,10.06,9.73,10.02,342353,0
+FORM.US,D,20101209,000000,10.07,10.26,9.98,10.21,383721,0
+FORM.US,D,20101210,000000,10.07,10.35,10.07,10.32,342983,0
+FORM.US,D,20101213,000000,10.3,10.48,10.16,10.2,216036,0
+FORM.US,D,20101214,000000,10.2,10.2,9.36,9.47,897919,0
+FORM.US,D,20101215,000000,8.91,9.43,8.82,8.89,937220,0
+FORM.US,D,20101216,000000,8.88,9.04,8.63,9,593135,0
+FORM.US,D,20101217,000000,9.01,9.24,8.93,9,553264,0
+FORM.US,D,20101220,000000,8.94,9.04,8.88,8.93,635545,0
+FORM.US,D,20101221,000000,8.94,9.04,8.93,9,385289,0
+FORM.US,D,20101222,000000,8.99,9.1,8.92,8.96,1504441,0
+FORM.US,D,20101223,000000,8.99,9.03,8.8,8.8,400594,0
+FORM.US,D,20101227,000000,8.77,9,8.7,8.96,423025,0
+FORM.US,D,20101228,000000,9,9.03,8.79,8.99,388873,0
+FORM.US,D,20101229,000000,8.99,9.02,8.96,8.97,235331,0
+FORM.US,D,20101230,000000,8.91,8.98,8.84,8.84,366930,0
+FORM.US,D,20101231,000000,8.86,8.9,8.8,8.88,269351,0
+FORM.US,D,20110103,000000,8.64,8.9,8.62,8.83,670348,0
+FORM.US,D,20110104,000000,8.85,8.96,8.8,8.89,557468,0
+FORM.US,D,20110105,000000,8.84,9.08,8.76,9,594580,0
+FORM.US,D,20110106,000000,8.95,9.08,8.88,9.07,466653,0
+FORM.US,D,20110107,000000,9.13,9.81,9.11,9.69,810674,0
+FORM.US,D,20110110,000000,9.67,9.84,9.47,9.5,430037,0
+FORM.US,D,20110111,000000,9.5,9.5,9.08,9.28,444820,0
+FORM.US,D,20110112,000000,9.32,9.5,9.19,9.46,399268,0
+FORM.US,D,20110113,000000,9.5,9.68,9.44,9.51,289839,0
+FORM.US,D,20110114,000000,9.58,10.32,9.41,10.25,1048272,0
+FORM.US,D,20110118,000000,10.19,10.34,10.1,10.25,601651,0
+FORM.US,D,20110119,000000,10.12,10.21,9.48,9.49,660556,0
+FORM.US,D,20110120,000000,9.42,9.46,8.96,9.03,592108,0
+FORM.US,D,20110121,000000,9.15,9.21,8.8,8.81,556092,0
+FORM.US,D,20110124,000000,8.85,8.87,8.63,8.83,670426,0
+FORM.US,D,20110125,000000,8.83,9,8.74,8.91,419773,0
+FORM.US,D,20110126,000000,8.95,9.09,8.8,9.08,411049,0
+FORM.US,D,20110127,000000,9.18,9.27,9.07,9.12,387353,0
+FORM.US,D,20110128,000000,9.09,9.09,8.6,8.61,612345,0
+FORM.US,D,20110131,000000,8.65,8.8,8.45,8.55,474271,0
+FORM.US,D,20110201,000000,8.7,8.81,8.55,8.56,474488,0
+FORM.US,D,20110202,000000,8.56,9.68,8.5,9.39,1472924,0
+FORM.US,D,20110203,000000,9.4,9.5,9.2,9.3,464799,0
+FORM.US,D,20110204,000000,9.25,9.47,9.25,9.4,450356,0
+FORM.US,D,20110207,000000,9.38,9.54,9.2,9.29,367918,0
+FORM.US,D,20110208,000000,9.27,9.37,9.04,9.29,258000,0
+FORM.US,D,20110209,000000,9.2,9.38,9.2,9.28,289218,0
+FORM.US,D,20110210,000000,9.18,9.4,9.05,9.28,199628,0
+FORM.US,D,20110211,000000,9.22,9.38,9.15,9.37,226481,0
+FORM.US,D,20110214,000000,9.34,9.6,9.31,9.51,289804,0
+FORM.US,D,20110215,000000,9.43,9.55,9.32,9.32,244369,0
+FORM.US,D,20110216,000000,9.47,9.47,9.11,9.16,350745,0
+FORM.US,D,20110218,000000,9.15,9.19,8.99,9.06,400247,0
+FORM.US,D,20110222,000000,8.9,9.02,8.69,8.74,722206,0
+FORM.US,D,20110223,000000,8.75,8.87,8.55,8.55,513693,0
+FORM.US,D,20110224,000000,8.97,9.56,8.87,9.56,1025537,0
+FORM.US,D,20110225,000000,9.57,10.24,9.57,10.03,1724335,0
+FORM.US,D,20110228,000000,10.05,10.2,9.65,9.82,411965,0
+FORM.US,D,20110301,000000,9.84,9.85,9.33,9.37,585923,0
+FORM.US,D,20110302,000000,9.33,9.54,9.33,9.42,360310,0
+FORM.US,D,20110303,000000,9.55,9.68,9.48,9.61,373798,0
+FORM.US,D,20110304,000000,9.59,9.6,9.39,9.4,295426,0
+FORM.US,D,20110307,000000,9.49,9.52,9.09,9.11,378345,0
+FORM.US,D,20110308,000000,9.11,9.31,8.98,9.17,263359,0
+FORM.US,D,20110309,000000,9.05,9.17,8.94,9.01,336547,0
+FORM.US,D,20110310,000000,8.87,8.91,8.71,8.71,513517,0
+FORM.US,D,20110311,000000,8.71,8.92,8.61,8.68,325186,0
+FORM.US,D,20110314,000000,8.56,8.99,8.56,8.86,647438,0
+FORM.US,D,20110315,000000,8.59,8.87,8.58,8.79,364794,0
+FORM.US,D,20110316,000000,8.76,9.04,8.67,8.73,576173,0
+FORM.US,D,20110317,000000,8.89,8.94,8.57,8.59,258447,0
+FORM.US,D,20110318,000000,8.69,8.86,8.4,8.64,738395,0
+FORM.US,D,20110321,000000,9.07,10.15,9.01,9.89,1375529,0
+FORM.US,D,20110322,000000,9.77,10.09,9.53,9.87,855746,0
+FORM.US,D,20110323,000000,9.88,10.54,9.8,10.49,1037482,0
+FORM.US,D,20110324,000000,10.59,10.77,10.31,10.77,833417,0
+FORM.US,D,20110325,000000,10.85,10.87,10.47,10.47,858281,0
+FORM.US,D,20110328,000000,10.53,10.98,10.48,10.51,501591,0
+FORM.US,D,20110329,000000,10.43,10.74,10.33,10.56,413462,0
+FORM.US,D,20110330,000000,10.69,10.77,10.21,10.33,412722,0
+FORM.US,D,20110331,000000,10.34,10.4,10.21,10.29,379541,0
+FORM.US,D,20110401,000000,10.58,10.65,10.21,10.38,513644,0
+FORM.US,D,20110404,000000,10.41,10.43,10.05,10.14,313305,0
+FORM.US,D,20110405,000000,10.27,10.61,10.12,10.36,467376,0
+FORM.US,D,20110406,000000,10.4,10.46,10.01,10.15,445852,0
+FORM.US,D,20110407,000000,10.11,10.28,10.05,10.12,293484,0
+FORM.US,D,20110408,000000,10.21,10.44,9.8,9.86,618810,0
+FORM.US,D,20110411,000000,9.89,9.89,9.56,9.59,596216,0
+FORM.US,D,20110412,000000,9.55,9.67,9.49,9.54,561632,0
+FORM.US,D,20110413,000000,9.65,9.84,9.3,9.31,579591,0
+FORM.US,D,20110414,000000,9.2,9.67,9.19,9.59,359124,0
+FORM.US,D,20110415,000000,9.39,9.65,9.29,9.64,580882,0
+FORM.US,D,20110418,000000,9.45,9.58,9.3,9.54,437671,0
+FORM.US,D,20110419,000000,9.56,9.59,9.39,9.4,358475,0
+FORM.US,D,20110420,000000,9.67,10.11,9.58,10.05,732667,0
+FORM.US,D,20110421,000000,9.97,10.18,9.81,10.09,426212,0
+FORM.US,D,20110425,000000,10.08,10.09,9.84,9.92,294476,0
+FORM.US,D,20110426,000000,9.98,11,9.83,10.7,1128775,0
+FORM.US,D,20110427,000000,11,11.05,10.16,10.45,1355024,0
+FORM.US,D,20110428,000000,10.47,10.77,10.37,10.59,819886,0
+FORM.US,D,20110429,000000,10.57,10.61,10.37,10.37,415907,0
+FORM.US,D,20110502,000000,10.17,10.47,10.14,10.18,529110,0
+FORM.US,D,20110503,000000,10.17,10.3,9.81,9.9,474418,0
+FORM.US,D,20110504,000000,9.97,10.15,9.73,9.95,367461,0
+FORM.US,D,20110505,000000,9.9,10,9.76,9.89,367341,0
+FORM.US,D,20110506,000000,9.92,10.17,9.85,10.03,380686,0
+FORM.US,D,20110509,000000,9.99,10,9.85,9.94,253893,0
+FORM.US,D,20110510,000000,10.01,10.47,9.95,10.43,430531,0
+FORM.US,D,20110511,000000,10.37,10.64,10.19,10.24,609378,0
+FORM.US,D,20110512,000000,10.18,10.4,10.03,10.37,187811,0
+FORM.US,D,20110513,000000,10.44,10.45,9.96,10.05,298669,0
+FORM.US,D,20110516,000000,10,10.07,9.7,9.7,376481,0
+FORM.US,D,20110517,000000,9.63,9.84,9.59,9.68,416864,0
+FORM.US,D,20110518,000000,9.74,10,9.62,9.95,383300,0
+FORM.US,D,20110519,000000,10.03,10.05,9.48,9.53,724341,0
+FORM.US,D,20110520,000000,9.51,9.65,9.4,9.49,683927,0
+FORM.US,D,20110523,000000,9.15,9.45,9.07,9.27,738247,0
+FORM.US,D,20110524,000000,9.3,9.36,9.21,9.25,403820,0
+FORM.US,D,20110525,000000,9.21,9.5,9.12,9.35,312981,0
+FORM.US,D,20110526,000000,9.42,9.63,9.32,9.53,286403,0
+FORM.US,D,20110527,000000,9.6,9.64,9.44,9.48,253410,0
+FORM.US,D,20110531,000000,9.62,9.92,9.53,9.91,419023,0
+FORM.US,D,20110601,000000,9.84,9.88,9.45,9.45,347699,0
+FORM.US,D,20110602,000000,9.44,9.56,9.36,9.42,210903,0
+FORM.US,D,20110603,000000,9.21,9.43,9.21,9.25,237956,0
+FORM.US,D,20110606,000000,9.26,9.33,9.15,9.16,264536,0
+FORM.US,D,20110607,000000,9.24,9.37,9.17,9.22,257242,0
+FORM.US,D,20110608,000000,9.38,9.49,9,9,564250,0
+FORM.US,D,20110609,000000,9.03,9.1,8.93,9.01,278137,0
+FORM.US,D,20110610,000000,8.89,9.09,8.82,8.99,504038,0
+FORM.US,D,20110613,000000,9.03,9.03,8.78,8.81,441676,0
+FORM.US,D,20110614,000000,8.93,9.16,8.93,9,321640,0
+FORM.US,D,20110615,000000,8.94,9.07,8.81,8.84,410292,0
+FORM.US,D,20110616,000000,8.84,9.04,8.73,8.8,295186,0
+FORM.US,D,20110617,000000,8.86,9,8.48,8.64,527842,0
+FORM.US,D,20110620,000000,8.59,8.74,8.5,8.56,326090,0
+FORM.US,D,20110621,000000,8.54,8.94,8.54,8.74,262678,0
+FORM.US,D,20110622,000000,8.69,8.86,8.51,8.69,208617,0
+FORM.US,D,20110623,000000,8.54,8.89,8.54,8.89,290789,0
+FORM.US,D,20110624,000000,8.88,8.93,8.75,8.76,354646,0
+FORM.US,D,20110627,000000,8.77,8.92,8.75,8.86,277961,0
+FORM.US,D,20110628,000000,8.93,9.05,8.77,9.03,301537,0
+FORM.US,D,20110629,000000,9.11,9.22,8.89,8.95,240068,0
+FORM.US,D,20110630,000000,8.99,9.1,8.97,9.06,358479,0
+FORM.US,D,20110701,000000,8.94,9.37,8.94,9.3,443985,0
+FORM.US,D,20110705,000000,9.17,9.31,9.09,9.22,340715,0
+FORM.US,D,20110706,000000,9.22,9.29,8.9,8.97,383767,0
+FORM.US,D,20110707,000000,9.06,9.28,8.88,9.15,427288,0
+FORM.US,D,20110708,000000,9.23,9.42,9.05,9.35,578424,0
+FORM.US,D,20110711,000000,9.25,9.37,9,9.05,469874,0
+FORM.US,D,20110712,000000,8.97,9.05,8.67,8.68,456963,0
+FORM.US,D,20110713,000000,8.72,9.03,8.67,8.9,819496,0
+FORM.US,D,20110714,000000,8.96,9.03,8.75,8.81,312451,0
+FORM.US,D,20110715,000000,8.89,8.99,8.7,8.92,500516,0
+FORM.US,D,20110718,000000,8.85,8.94,8.72,8.78,399530,0
+FORM.US,D,20110719,000000,8.89,9.31,8.89,9.29,456605,0
+FORM.US,D,20110720,000000,9.32,9.37,9.13,9.18,259896,0
+FORM.US,D,20110721,000000,9.15,9.3,9.03,9.28,258413,0
+FORM.US,D,20110722,000000,9.29,9.5,9.16,9.49,306756,0
+FORM.US,D,20110725,000000,9.33,9.66,9.12,9.59,829703,0
+FORM.US,D,20110726,000000,9.6,9.72,9.48,9.63,605492,0
+FORM.US,D,20110727,000000,9.62,9.79,9.34,9.39,751102,0
+FORM.US,D,20110728,000000,9.42,9.59,9.15,9.24,693507,0
+FORM.US,D,20110729,000000,9.12,9.26,9.06,9.19,647474,0
+FORM.US,D,20110801,000000,9.14,9.36,9.14,9.24,406501,0
+FORM.US,D,20110802,000000,9.13,9.2,8.85,8.86,443906,0
+FORM.US,D,20110803,000000,8.85,9.05,8.77,8.99,744430,0
+FORM.US,D,20110804,000000,8.82,8.95,8.67,8.69,747706,0
+FORM.US,D,20110805,000000,8.8,8.84,8.18,8.48,1035147,0
+FORM.US,D,20110808,000000,8.08,8.48,7.9,7.9,1365054,0
+FORM.US,D,20110809,000000,8.02,8.23,7.6,8.23,872574,0
+FORM.US,D,20110810,000000,7.95,8.91,7.8,7.81,550148,0
+FORM.US,D,20110811,000000,8.2,8.49,7.88,8.37,637594,0
+FORM.US,D,20110812,000000,8.48,8.48,8.07,8.19,275559,0
+FORM.US,D,20110815,000000,8.19,8.42,7.99,8.41,261414,0
+FORM.US,D,20110816,000000,8.18,8.34,8.05,8.18,270231,0
+FORM.US,D,20110817,000000,8.2,8.35,8.02,8.18,361575,0
+FORM.US,D,20110818,000000,7.9,8.01,7.62,7.69,848384,0
+FORM.US,D,20110819,000000,7.54,7.84,7.54,7.64,426464,0
+FORM.US,D,20110822,000000,7.86,8.03,7.51,7.65,237826,0
+FORM.US,D,20110823,000000,7.92,8.28,7.67,8.19,568754,0
+FORM.US,D,20110824,000000,8.26,8.26,7.89,8.06,345331,0
+FORM.US,D,20110825,000000,7.98,8.1,7.74,7.77,451398,0
+FORM.US,D,20110826,000000,7.71,8.06,7.62,7.99,382630,0
+FORM.US,D,20110829,000000,8.09,8.34,7.89,8.33,594574,0
+FORM.US,D,20110830,000000,8.05,8.32,8.04,8.11,561223,0
+FORM.US,D,20110831,000000,8.34,8.35,7.8,7.89,714426,0
+FORM.US,D,20110901,000000,7.88,8.04,7.52,7.67,542146,0
+FORM.US,D,20110902,000000,7.49,7.64,7.36,7.37,329595,0
+FORM.US,D,20110906,000000,7.14,7.41,7.08,7.39,479750,0
+FORM.US,D,20110907,000000,7.54,7.6,7.43,7.44,660081,0
+FORM.US,D,20110908,000000,7.25,7.59,7.14,7.26,470091,0
+FORM.US,D,20110909,000000,7.18,7.35,7.08,7.15,342691,0
+FORM.US,D,20110912,000000,7.04,7.31,7.04,7.3,408058,0
+FORM.US,D,20110913,000000,7.33,7.56,7.28,7.43,547365,0
+FORM.US,D,20110914,000000,7.49,7.58,7.35,7.46,541465,0
+FORM.US,D,20110915,000000,7.49,7.62,7.4,7.45,537596,0
+FORM.US,D,20110916,000000,7.49,7.49,7.29,7.3,437691,0
+FORM.US,D,20110919,000000,7.15,7.3,6.93,7,599972,0
+FORM.US,D,20110920,000000,7,7.02,6.82,6.84,318679,0
+FORM.US,D,20110921,000000,6.84,7.07,6.69,6.71,347148,0
+FORM.US,D,20110922,000000,6.59,6.64,6.33,6.41,895790,0
+FORM.US,D,20110923,000000,6.57,6.63,6.41,6.57,328064,0
+FORM.US,D,20110926,000000,6.6,6.66,6.28,6.54,517177,0
+FORM.US,D,20110927,000000,6.7,6.92,6.44,6.45,486232,0
+FORM.US,D,20110928,000000,6.48,6.56,6.3,6.34,435772,0
+FORM.US,D,20110929,000000,6.52,6.53,6.22,6.39,495659,0
+FORM.US,D,20110930,000000,6.26,6.45,6.22,6.23,328480,0
+FORM.US,D,20111003,000000,6.15,6.39,5.97,5.97,501598,0
+FORM.US,D,20111004,000000,5.91,6.64,5.91,6.6,639059,0
+FORM.US,D,20111005,000000,6.78,6.87,6.45,6.65,391081,0
+FORM.US,D,20111006,000000,6.63,6.8,6.5,6.74,348123,0
+FORM.US,D,20111007,000000,6.73,6.88,6.59,6.74,292105,0
+FORM.US,D,20111010,000000,6.86,6.86,6.6,6.68,617352,0
+FORM.US,D,20111011,000000,6.62,6.66,6.41,6.48,601349,0
+FORM.US,D,20111012,000000,6.59,6.74,6.46,6.54,777750,0
+FORM.US,D,20111013,000000,6.47,6.54,6.4,6.44,536632,0
+FORM.US,D,20111014,000000,6.55,6.62,6.34,6.35,496000,0
+FORM.US,D,20111017,000000,6.29,6.29,5.98,6,952633,0
+FORM.US,D,20111018,000000,6.03,6.29,5.87,6.24,890509,0
+FORM.US,D,20111019,000000,6.18,6.27,6.08,6.11,435810,0
+FORM.US,D,20111020,000000,6.07,6.12,5.81,6.05,776259,0
+FORM.US,D,20111021,000000,6.21,6.24,6.07,6.14,384269,0
+FORM.US,D,20111024,000000,6.15,6.42,6.13,6.35,481131,0
+FORM.US,D,20111025,000000,6.27,6.33,6.06,6.11,422193,0
+FORM.US,D,20111026,000000,6.18,6.25,6.01,6.2,425505,0
+FORM.US,D,20111027,000000,6.3,6.58,6.22,6.54,823473,0
+FORM.US,D,20111028,000000,6.25,6.35,5.96,6.09,1010392,0
+FORM.US,D,20111031,000000,5.96,6.05,5.95,5.98,461065,0
+FORM.US,D,20111101,000000,5.81,6.07,5.77,5.98,577986,0
+FORM.US,D,20111102,000000,6.23,6.25,5.98,6.06,391436,0
+FORM.US,D,20111103,000000,6.08,6.28,5.99,6.25,307985,0
+FORM.US,D,20111104,000000,6.18,6.59,6.18,6.58,384661,0
+FORM.US,D,20111107,000000,6.54,6.55,6.21,6.31,447415,0
+FORM.US,D,20111108,000000,6.36,6.47,6.24,6.45,191490,0
+FORM.US,D,20111109,000000,6.27,6.33,5.99,5.99,435201,0
+FORM.US,D,20111110,000000,6.09,6.28,6.04,6.25,301741,0
+FORM.US,D,20111111,000000,6.32,6.44,6.2,6.42,192774,0
+FORM.US,D,20111114,000000,6.41,6.41,6.25,6.28,328656,0
+FORM.US,D,20111115,000000,6.24,6.51,6.21,6.48,248538,0
+FORM.US,D,20111116,000000,6.42,6.71,6.41,6.47,491354,0
+FORM.US,D,20111117,000000,6.43,6.44,6.2,6.23,505759,0
+FORM.US,D,20111118,000000,6.21,6.25,5.95,6.09,713841,0
+FORM.US,D,20111121,000000,5.95,6.03,5.82,5.85,452169,0
+FORM.US,D,20111122,000000,5.84,5.9,5.7,5.7,476889,0
+FORM.US,D,20111123,000000,5.66,5.81,5.49,5.51,559433,0
+FORM.US,D,20111125,000000,5.5,5.67,5.38,5.39,382981,0
+FORM.US,D,20111128,000000,5.45,5.74,5.45,5.73,721000,0
+FORM.US,D,20111129,000000,5.73,5.78,5.59,5.67,343112,0
+FORM.US,D,20111130,000000,5.79,5.93,5.76,5.92,693821,0
+FORM.US,D,20111201,000000,5.85,5.92,5.76,5.84,353486,0
+FORM.US,D,20111202,000000,5.9,5.99,5.69,5.71,380214,0
+FORM.US,D,20111205,000000,5.79,5.81,5.61,5.68,547630,0
+FORM.US,D,20111206,000000,5.68,5.74,5.6,5.67,526193,0
+FORM.US,D,20111207,000000,5.64,5.67,5.46,5.49,911202,0
+FORM.US,D,20111208,000000,5.44,5.5,5.35,5.4,1051477,0
+FORM.US,D,20111209,000000,5.41,5.67,5.35,5.63,1070485,0
+FORM.US,D,20111212,000000,5.47,5.65,5.47,5.61,298538,0
+FORM.US,D,20111213,000000,5.69,5.73,5.36,5.4,358863,0
+FORM.US,D,20111214,000000,5.34,5.42,4.97,5.02,745458,0
+FORM.US,D,20111215,000000,5.22,5.22,4.9,4.94,930946,0
+FORM.US,D,20111216,000000,4.99,5,4.79,4.85,845824,0
+FORM.US,D,20111219,000000,4.85,4.86,4.68,4.69,422104,0
+FORM.US,D,20111220,000000,4.79,4.84,4.78,4.81,846646,0
+FORM.US,D,20111221,000000,4.84,4.84,4.71,4.81,338963,0
+FORM.US,D,20111222,000000,4.83,4.97,4.83,4.93,780391,0
+FORM.US,D,20111223,000000,4.92,5.13,4.92,5.07,538815,0
+FORM.US,D,20111227,000000,5.01,5.1,4.97,5.03,281318,0
+FORM.US,D,20111228,000000,5.03,5.14,4.98,5.06,456945,0
+FORM.US,D,20111229,000000,5.06,5.12,5.05,5.1,471034,0
+FORM.US,D,20111230,000000,5.1,5.11,5.03,5.06,563596,0
+FORM.US,D,20120103,000000,5.16,5.24,5.08,5.12,483517,0
+FORM.US,D,20120104,000000,5.13,5.21,5.08,5.2,318176,0
+FORM.US,D,20120105,000000,5.23,5.29,5.14,5.19,324311,0
+FORM.US,D,20120106,000000,5.16,5.23,5.08,5.15,352036,0
+FORM.US,D,20120109,000000,5.11,5.27,5.1,5.12,518252,0
+FORM.US,D,20120110,000000,5.19,5.32,5.12,5.25,305276,0
+FORM.US,D,20120111,000000,5.17,5.24,5.1,5.11,467709,0
+FORM.US,D,20120112,000000,5.13,5.15,4.96,5.06,868154,0
+FORM.US,D,20120113,000000,5,5.08,4.87,4.93,510799,0
+FORM.US,D,20120117,000000,4.96,4.99,4.84,4.85,580237,0
+FORM.US,D,20120118,000000,4.86,5,4.81,4.85,903978,0
+FORM.US,D,20120119,000000,4.86,5.21,4.86,5.11,982668,0
+FORM.US,D,20120120,000000,5.12,5.48,5.12,5.43,745003,0
+FORM.US,D,20120123,000000,5.4,5.49,5.17,5.35,607171,0
+FORM.US,D,20120124,000000,5.25,5.3,5.13,5.21,662147,0
+FORM.US,D,20120125,000000,5.15,5.39,5.15,5.35,440172,0
+FORM.US,D,20120126,000000,5.32,5.4,5.2,5.23,373918,0
+FORM.US,D,20120127,000000,5.23,5.27,5,5.15,497156,0
+FORM.US,D,20120130,000000,5.08,5.19,5.05,5.16,207915,0
+FORM.US,D,20120131,000000,5.19,5.36,5.11,5.15,266954,0
+FORM.US,D,20120201,000000,5.2,5.28,5.16,5.27,294994,0
+FORM.US,D,20120202,000000,5.25,5.32,5.18,5.2,583776,0
+FORM.US,D,20120203,000000,5.28,5.41,5.2,5.3,536934,0
+FORM.US,D,20120206,000000,5.26,5.29,5.13,5.27,323883,0
+FORM.US,D,20120207,000000,5.29,5.4,5.2,5.26,471884,0
+FORM.US,D,20120208,000000,5.29,5.44,5.18,5.29,984825,0
+FORM.US,D,20120209,000000,5.32,5.91,5.05,5.49,1548980,0
+FORM.US,D,20120210,000000,5.36,5.45,5.26,5.28,498549,0
+FORM.US,D,20120213,000000,5.31,5.37,5.2,5.31,270588,0
+FORM.US,D,20120214,000000,5.29,5.38,5.2,5.34,634037,0
+FORM.US,D,20120215,000000,5.32,5.35,5.2,5.26,317988,0
+FORM.US,D,20120216,000000,5.27,5.38,5.21,5.25,482942,0
+FORM.US,D,20120217,000000,5.26,5.34,5.22,5.25,431139,0
+FORM.US,D,20120221,000000,5.29,5.39,5.14,5.24,712034,0
+FORM.US,D,20120222,000000,5.21,5.26,5.04,5.11,559995,0
+FORM.US,D,20120223,000000,5.04,5.2,5.01,5.14,341752,0
+FORM.US,D,20120224,000000,5.14,5.21,5.07,5.16,260666,0
+FORM.US,D,20120227,000000,5.11,5.21,5.03,5.09,305714,0
+FORM.US,D,20120228,000000,5.1,5.24,5.09,5.2,295516,0
+FORM.US,D,20120229,000000,5.17,5.3,5.05,5.11,1098045,0
+FORM.US,D,20120301,000000,5.12,5.39,5.07,5.31,853352,0
+FORM.US,D,20120302,000000,5.29,5.43,5.27,5.36,459104,0
+FORM.US,D,20120305,000000,5.36,5.36,5.19,5.21,523476,0
+FORM.US,D,20120306,000000,5.13,5.17,4.94,5.01,714058,0
+FORM.US,D,20120307,000000,4.96,5.13,4.95,5.08,231505,0
+FORM.US,D,20120308,000000,5.11,5.14,5,5.12,241574,0
+FORM.US,D,20120309,000000,5.13,5.22,5.1,5.17,378267,0
+FORM.US,D,20120312,000000,5.15,5.24,5.09,5.16,331879,0
+FORM.US,D,20120313,000000,5.16,5.48,5.1,5.48,519977,0
+FORM.US,D,20120314,000000,5.47,5.56,5.36,5.37,361568,0
+FORM.US,D,20120315,000000,5.57,5.57,5.36,5.48,310226,0
+FORM.US,D,20120316,000000,5.5,5.71,5.42,5.67,461508,0
+FORM.US,D,20120319,000000,5.59,5.81,5.56,5.75,284726,0
+FORM.US,D,20120320,000000,5.72,5.79,5.61,5.67,235118,0
+FORM.US,D,20120321,000000,5.68,5.76,5.62,5.68,285579,0
+FORM.US,D,20120322,000000,5.61,5.62,5.35,5.59,342846,0
+FORM.US,D,20120323,000000,5.59,5.69,5.54,5.66,191137,0
+FORM.US,D,20120326,000000,5.63,5.82,5.62,5.65,550512,0
+FORM.US,D,20120327,000000,5.65,5.73,5.54,5.54,279551,0
+FORM.US,D,20120328,000000,5.56,5.59,5.46,5.51,235311,0
+FORM.US,D,20120329,000000,5.46,5.63,5.36,5.57,281865,0
+FORM.US,D,20120330,000000,5.57,5.63,5.5,5.58,329383,0
+FORM.US,D,20120402,000000,5.56,5.62,5.54,5.62,362791,0
+FORM.US,D,20120403,000000,5.58,5.64,5.26,5.31,716675,0
+FORM.US,D,20120404,000000,5.25,5.25,5.12,5.2,542481,0
+FORM.US,D,20120405,000000,5.16,5.2,5.08,5.18,354217,0
+FORM.US,D,20120409,000000,5.22,5.43,5.13,5.29,1667478,0
+FORM.US,D,20120410,000000,5.3,5.38,5.17,5.25,555276,0
+FORM.US,D,20120411,000000,5.35,5.79,5.35,5.73,810450,0
+FORM.US,D,20120412,000000,5.77,5.96,5.6,5.85,473100,0
+FORM.US,D,20120413,000000,5.85,5.85,5.6,5.62,322975,0
+FORM.US,D,20120416,000000,5.63,5.72,5.52,5.63,213352,0
+FORM.US,D,20120417,000000,5.66,5.8,5.63,5.72,349644,0
+FORM.US,D,20120418,000000,5.71,5.87,5.66,5.83,421227,0
+FORM.US,D,20120419,000000,5.81,5.88,5.58,5.69,293318,0
+FORM.US,D,20120420,000000,5.78,5.8,5.51,5.57,319985,0
+FORM.US,D,20120423,000000,5.47,5.52,5.4,5.44,414706,0
+FORM.US,D,20120424,000000,5.47,5.5,5.32,5.38,299964,0
+FORM.US,D,20120425,000000,5.47,5.5,5.41,5.5,219712,0
+FORM.US,D,20120426,000000,5.48,5.61,5.48,5.53,326989,0
+FORM.US,D,20120427,000000,5.54,5.56,5.49,5.54,302746,0
+FORM.US,D,20120430,000000,5.54,5.68,5.5,5.6,372289,0
+FORM.US,D,20120501,000000,5.63,5.8,5.61,5.69,433915,0
+FORM.US,D,20120502,000000,6.1,6.64,6.03,6.63,4747904,0
+FORM.US,D,20120503,000000,6.59,6.75,6.45,6.52,1029732,0
+FORM.US,D,20120504,000000,6.47,6.48,6.19,6.24,826315,0
+FORM.US,D,20120507,000000,6.09,6.34,6.09,6.25,575800,0
+FORM.US,D,20120508,000000,6.19,6.25,5.97,6.01,474217,0
+FORM.US,D,20120509,000000,5.92,6.21,5.84,6.13,605348,0
+FORM.US,D,20120510,000000,6.17,6.29,6.02,6.26,567217,0
+FORM.US,D,20120511,000000,6.19,6.34,6.18,6.26,373160,0
+FORM.US,D,20120514,000000,6.16,6.2,6.07,6.15,250187,0
+FORM.US,D,20120515,000000,6.16,6.31,6.12,6.16,277244,0
+FORM.US,D,20120516,000000,6.23,6.23,5.97,6.02,415271,0
+FORM.US,D,20120517,000000,6.01,6.03,5.78,5.8,259782,0
+FORM.US,D,20120518,000000,5.84,5.89,5.71,5.78,397289,0
+FORM.US,D,20120521,000000,5.78,6.01,5.7,6,265684,0
+FORM.US,D,20120522,000000,5.97,6,5.72,5.8,514785,0
+FORM.US,D,20120523,000000,5.72,5.86,5.61,5.83,292444,0
+FORM.US,D,20120524,000000,5.83,5.83,5.59,5.63,302506,0
+FORM.US,D,20120525,000000,5.61,5.65,5.58,5.65,197883,0
+FORM.US,D,20120529,000000,5.69,5.8,5.62,5.76,276399,0
+FORM.US,D,20120530,000000,6.09,6.38,5.9,6.13,914165,0
+FORM.US,D,20120531,000000,6.15,6.19,5.93,5.99,507538,0
+FORM.US,D,20120601,000000,5.83,5.87,5.68,5.71,398387,0
+FORM.US,D,20120604,000000,5.72,5.8,5.5,5.6,328718,0
+FORM.US,D,20120605,000000,5.57,5.69,5.51,5.59,336041,0
+FORM.US,D,20120606,000000,5.64,5.85,5.64,5.81,300140,0
+FORM.US,D,20120607,000000,5.88,5.96,5.65,5.68,274555,0
+FORM.US,D,20120608,000000,5.66,5.75,5.6,5.72,260828,0
+FORM.US,D,20120611,000000,5.77,5.86,5.57,5.58,296450,0
+FORM.US,D,20120612,000000,5.61,5.78,5.57,5.77,277154,0
+FORM.US,D,20120613,000000,5.74,5.94,5.57,5.83,438378,0
+FORM.US,D,20120614,000000,5.85,6.19,5.74,6.05,762134,0
+FORM.US,D,20120615,000000,6.07,6.36,6.04,6.29,652097,0
+FORM.US,D,20120618,000000,6.24,6.44,6.2,6.26,418498,0
+FORM.US,D,20120619,000000,6.3,6.55,6.27,6.48,700336,0
+FORM.US,D,20120620,000000,6.47,6.55,6.31,6.46,420604,0
+FORM.US,D,20120621,000000,6.47,6.47,6.18,6.22,302287,0
+FORM.US,D,20120622,000000,6.24,6.51,6.13,6.5,861351,0
+FORM.US,D,20120625,000000,6.37,6.47,6.22,6.31,266618,0
+FORM.US,D,20120626,000000,6.33,6.39,6.23,6.33,229904,0
+FORM.US,D,20120627,000000,6.35,6.48,6.32,6.43,303901,0
+FORM.US,D,20120628,000000,6.39,6.39,6.1,6.2,418282,0
+FORM.US,D,20120629,000000,6.31,6.55,6.31,6.47,389457,0
+FORM.US,D,20120702,000000,6.5,6.72,6.5,6.57,446537,0
+FORM.US,D,20120703,000000,6.64,6.83,6.59,6.79,421114,0
+FORM.US,D,20120705,000000,6.8,6.92,6.79,6.88,346006,0
+FORM.US,D,20120706,000000,6.81,6.89,6.66,6.72,283866,0
+FORM.US,D,20120709,000000,6.73,6.75,6.54,6.7,278109,0
+FORM.US,D,20120710,000000,6.7,6.75,6.39,6.42,185175,0
+FORM.US,D,20120711,000000,6.43,6.49,6.29,6.36,373992,0
+FORM.US,D,20120712,000000,6.33,6.39,6.17,6.31,242955,0
+FORM.US,D,20120713,000000,6.35,6.43,6.18,6.21,222214,0
+FORM.US,D,20120716,000000,6.2,6.2,5.97,6.08,279000,0
+FORM.US,D,20120717,000000,6.13,6.2,6.03,6.14,206777,0
+FORM.US,D,20120718,000000,6.11,6.38,6.1,6.28,255319,0
+FORM.US,D,20120719,000000,6.33,6.33,6.05,6.09,449002,0
+FORM.US,D,20120720,000000,6.05,6.17,6.02,6.13,263576,0
+FORM.US,D,20120723,000000,6.05,6.07,5.8,5.96,212503,0
+FORM.US,D,20120724,000000,6,6,5.75,5.905,383863,0
+FORM.US,D,20120725,000000,5.9,5.97,5.86,5.95,334333,0
+FORM.US,D,20120726,000000,6.07,6.13,5.91,5.94,373515,0
+FORM.US,D,20120727,000000,5.97,6.28,5.92,6.25,411208,0
+FORM.US,D,20120730,000000,6.25,6.3,6.11,6.18,326488,0
+FORM.US,D,20120731,000000,6.19,6.28,6.11,6.12,328480,0
+FORM.US,D,20120801,000000,6.15,6.17,5.8,5.82,555965,0
+FORM.US,D,20120802,000000,5.73,5.73,5.36,5.56,986369,0
+FORM.US,D,20120803,000000,5.58,5.59,5.395,5.52,809818,0
+FORM.US,D,20120806,000000,5.4,5.58,5.4,5.46,574828,0
+FORM.US,D,20120807,000000,5.49,5.57,5.45,5.49,708228,0
+FORM.US,D,20120808,000000,5.45,5.495,5.26,5.29,562487,0
+FORM.US,D,20120809,000000,5.3,5.45,5.3,5.45,401490,0
+FORM.US,D,20120810,000000,5.41,5.5,5.38,5.44,305130,0
+FORM.US,D,20120813,000000,5.45,5.46,5.32,5.45,230214,0
+FORM.US,D,20120814,000000,5.49,5.49,5.35,5.39,250695,0
+FORM.US,D,20120815,000000,5.38,5.455,5.32,5.39,151446,0
+FORM.US,D,20120816,000000,5.39,5.5,5.33,5.48,151010,0
+FORM.US,D,20120817,000000,5.47,5.57,5.44,5.48,178070,0
+FORM.US,D,20120820,000000,5.46,5.51,5.38,5.48,203495,0
+FORM.US,D,20120821,000000,5.49,5.65,5.44,5.44,207145,0
+FORM.US,D,20120822,000000,5.41,5.6,5.32,5.35,151238,0
+FORM.US,D,20120823,000000,5.33,5.35,5.15,5.17,353280,0
+FORM.US,D,20120824,000000,5.15,5.27,5.14,5.25,137004,0
+FORM.US,D,20120827,000000,5.27,5.3,5.18,5.28,163756,0
+FORM.US,D,20120828,000000,5.27,5.32,5.09,5.1,299154,0
+FORM.US,D,20120829,000000,5.11,5.15,5.06,5.11,120125,0
+FORM.US,D,20120830,000000,5.06,5.07,5,5.05,138306,0
+FORM.US,D,20120831,000000,5.11,5.115,5.03,5.09,168195,0
+FORM.US,D,20120904,000000,5.11,5.46,5,5.295,982937,0
+FORM.US,D,20120905,000000,5.33,5.34,5.205,5.24,451821,0
+FORM.US,D,20120906,000000,5.29,5.39,5.26,5.39,512612,0
+FORM.US,D,20120907,000000,5.38,5.38,5.2506,5.29,1797396,0
+FORM.US,D,20120910,000000,5.29,5.5,5.25,5.43,1745415,0
+FORM.US,D,20120911,000000,5.44,5.54,5.435,5.48,251122,0
+FORM.US,D,20120912,000000,5.47,5.53,5.3,5.37,313277,0
+FORM.US,D,20120913,000000,5.4,5.52,5.35,5.47,342268,0
+FORM.US,D,20120914,000000,5.46,5.76,5.33,5.76,408826,0
+FORM.US,D,20120917,000000,5.73,5.73,5.52,5.59,228500,0
+FORM.US,D,20120918,000000,5.58,5.83,5.58,5.82,333192,0
+FORM.US,D,20120919,000000,5.79,5.8393,5.59,5.64,327439,0
+FORM.US,D,20120920,000000,5.61,5.69,5.595,5.6302,203142,0
+FORM.US,D,20120921,000000,5.71,5.73,5.63,5.69,347064,0
+FORM.US,D,20120924,000000,5.65,5.7699,5.51,5.68,238515,0
+FORM.US,D,20120925,000000,5.72,5.77,5.6,5.63,339342,0
+FORM.US,D,20120926,000000,5.63,5.68,5.6,5.65,322731,0
+FORM.US,D,20120927,000000,5.68,5.69,5.64,5.67,205947,0
+FORM.US,D,20120928,000000,5.65,5.7,5.52,5.59,285325,0
+FORM.US,D,20121001,000000,5.62,5.69,5.6,5.65,251423,0
+FORM.US,D,20121002,000000,5.41,5.43,5.26,5.38,461823,0
+FORM.US,D,20121003,000000,5.37,5.39,5.13,5.23,421332,0
+FORM.US,D,20121004,000000,5.25,5.37,5.16,5.31,355120,0
+FORM.US,D,20121005,000000,5.32,5.35,5.13,5.18,274189,0
+FORM.US,D,20121008,000000,5.15,5.17,5.1,5.14,127991,0
+FORM.US,D,20121009,000000,5.16,5.16,4.82,4.84,405994,0
+FORM.US,D,20121010,000000,4.84,4.89,4.65,4.71,372714,0
+FORM.US,D,20121011,000000,4.77,4.85,4.59,4.6,189203,0
+FORM.US,D,20121012,000000,4.61,4.66,4.49,4.52,304718,0
+FORM.US,D,20121015,000000,4.52,4.6,4.5,4.6,281630,0
+FORM.US,D,20121016,000000,4.64,4.6501,4.54,4.57,247015,0
+FORM.US,D,20121017,000000,4.56,4.59,4.52,4.56,206106,0
+FORM.US,D,20121018,000000,4.59,5.07,4.58,4.87,579060,0
+FORM.US,D,20121019,000000,4.84,4.925,4.7961,4.91,255294,0
+FORM.US,D,20121022,000000,4.91,4.96,4.77,4.78,224066,0
+FORM.US,D,20121023,000000,4.73,5,4.7,4.96,322716,0
+FORM.US,D,20121024,000000,5,5,4.84,4.9,167068,0
+FORM.US,D,20121025,000000,4.91,5,4.72,4.73,261999,0
+FORM.US,D,20121026,000000,4.74,4.765,4.68,4.75,134674,0
+FORM.US,D,20121031,000000,4.75,4.8,4.55,4.56,258506,0
+FORM.US,D,20121101,000000,4.58,4.82,4.58,4.75,310310,0
+FORM.US,D,20121102,000000,4.99,4.99,4.68,4.72,398772,0
+FORM.US,D,20121105,000000,4.71,4.755,4.52,4.55,219752,0
+FORM.US,D,20121106,000000,4.5,4.59,4.17,4.48,674898,0
+FORM.US,D,20121107,000000,4.46,4.47,4.28,4.34,277127,0
+FORM.US,D,20121108,000000,4.31,4.4,4.25,4.25,152105,0
+FORM.US,D,20121109,000000,4.23,4.41,4.2,4.35,186880,0
+FORM.US,D,20121112,000000,4.38,4.38,4.17,4.21,120692,0
+FORM.US,D,20121113,000000,4.322,4.322,3.99,4.01,160143,0
+FORM.US,D,20121114,000000,4.03,4.13,4.0001,4.08,178059,0
+FORM.US,D,20121115,000000,4.1,4.13,3.88,3.89,108866,0
+FORM.US,D,20121116,000000,3.86,3.9,3.7,3.78,292500,0
+FORM.US,D,20121119,000000,3.81,3.95,3.81,3.9202,205509,0
+FORM.US,D,20121120,000000,3.91,3.93,3.8,3.92,185191,0
+FORM.US,D,20121121,000000,3.95,4.13,3.92,4.12,176543,0
+FORM.US,D,20121123,000000,4.14,4.22,4.1,4.2,69796,0
+FORM.US,D,20121126,000000,4.18,4.25,4.1404,4.17,95353,0
+FORM.US,D,20121127,000000,4.15,4.28,3.95,4.28,191751,0
+FORM.US,D,20121128,000000,4.16,4.26,4.13,4.22,94119,0
+FORM.US,D,20121129,000000,4.28,4.31,4.23,4.3,108589,0
+FORM.US,D,20121130,000000,4.32,4.43,4.21,4.43,282927,0
+FORM.US,D,20121203,000000,4.45,4.46,4.38,4.45,169368,0
+FORM.US,D,20121204,000000,4.44,4.44,4.351,4.39,108500,0
+FORM.US,D,20121205,000000,4.39,4.42,4.24,4.26,263450,0
+FORM.US,D,20121206,000000,4.32,4.41,4.28,4.39,110999,0
+FORM.US,D,20121207,000000,4.39,4.43,4.28,4.31,109060,0
+FORM.US,D,20121210,000000,4.32,4.43,4.32,4.41,163366,0
+FORM.US,D,20121211,000000,4.44,4.53,4.381,4.52,197354,0
+FORM.US,D,20121212,000000,4.54,4.55,4.47,4.49,150751,0
+FORM.US,D,20121213,000000,4.5,4.55,4.3165,4.45,230082,0
+FORM.US,D,20121214,000000,4.45,4.5,4.37,4.48,553048,0
+FORM.US,D,20121217,000000,4.49,4.68,4.4425,4.68,250026,0
+FORM.US,D,20121218,000000,4.7,4.72,4.6,4.65,203441,0
+FORM.US,D,20121219,000000,4.71,4.71,4.6,4.6504,220263,0
+FORM.US,D,20121220,000000,4.67,4.82,4.61,4.79,323473,0
+FORM.US,D,20121221,000000,4.76,4.76,4.6,4.65,372839,0
+FORM.US,D,20121224,000000,4.63,4.66,4.57,4.59,30510,0
+FORM.US,D,20121226,000000,4.59,4.71,4.59,4.68,170444,0
+FORM.US,D,20121227,000000,4.68,4.68,4.51,4.66,268573,0
+FORM.US,D,20121228,000000,4.65,4.71,4.51,4.55,97331,0
+FORM.US,D,20121231,000000,4.57,4.6,4.5,4.56,219201,0
+FORM.US,D,20130102,000000,4.69,4.78,4.66,4.71,339008,0
+FORM.US,D,20130103,000000,4.67,4.72,4.56,4.61,178370,0
+FORM.US,D,20130104,000000,4.65,4.805,4.61,4.75,271979,0
+FORM.US,D,20130107,000000,4.74,4.93,4.71,4.89,418672,0
+FORM.US,D,20130108,000000,4.93,4.93,4.77,4.79,185653,0
+FORM.US,D,20130109,000000,4.8,4.8,4.66,4.8,103786,0
+FORM.US,D,20130110,000000,4.8,4.88,4.735,4.83,136172,0
+FORM.US,D,20130111,000000,4.88,5.06,4.88,5,384390,0
+FORM.US,D,20130114,000000,5,5.105,4.98,5.07,260693,0
+FORM.US,D,20130115,000000,5.01,5.05,4.92,4.99,183308,0
+FORM.US,D,20130116,000000,5.12,5.15,4.95,5.11,323161,0
+FORM.US,D,20130117,000000,5.15,5.15,5.04,5.06,252238,0
+FORM.US,D,20130118,000000,5.09,5.14,5.05,5.09,332027,0
+FORM.US,D,20130122,000000,5.11,5.17,5,5.14,447926,0
+FORM.US,D,20130123,000000,5.16,5.19,5.115,5.14,174210,0
+FORM.US,D,20130124,000000,5.1,5.17,5.05,5.06,129206,0
+FORM.US,D,20130125,000000,5.07,5.13,5.0199,5.06,147738,0
+FORM.US,D,20130128,000000,5.05,5.17,4.995,5.15,208949,0
+FORM.US,D,20130129,000000,5.13,5.25,5.02,5.11,163195,0
+FORM.US,D,20130130,000000,5.08,5.08,4.95,4.98,155948,0
+FORM.US,D,20130131,000000,4.99,5.03,4.93,5.01,145113,0
+FORM.US,D,20130201,000000,4.99,5.11,4.9,5.09,220691,0
+FORM.US,D,20130204,000000,5.08,5.25,5.08,5.11,272512,0
+FORM.US,D,20130205,000000,5.15,5.15,5.06,5.07,104529,0
+FORM.US,D,20130206,000000,5.02,5.14,4.921,5.1,219476,0
+FORM.US,D,20130207,000000,5.03,5.1,4.94,5.03,369677,0
+FORM.US,D,20130208,000000,4.99,5.06,4.97,5,378546,0
+FORM.US,D,20130211,000000,4.92,5,4.845,4.89,361352,0
+FORM.US,D,20130212,000000,4.6,4.93,4.58,4.88,472036,0
+FORM.US,D,20130213,000000,4.81,5.04,4.81,4.96,386793,0
+FORM.US,D,20130214,000000,4.97,5.11,4.92,5.09,245742,0
+FORM.US,D,20130215,000000,5.13,5.18,5,5.02,380977,0
+FORM.US,D,20130219,000000,5.02,5.16,5,5.13,240578,0
+FORM.US,D,20130220,000000,5.13,5.13,5.03,5.03,193568,0
+FORM.US,D,20130221,000000,5.02,5.02,4.85,4.93,189895,0
+FORM.US,D,20130222,000000,4.98,5.13,4.97,5.13,170991,0
+FORM.US,D,20130225,000000,5.14,5.15,4.97,4.98,190072,0
+FORM.US,D,20130226,000000,4.99,5.09,4.97,5.08,182146,0
+FORM.US,D,20130227,000000,5.07,5.15,5.05,5.1,310777,0
+FORM.US,D,20130228,000000,5.09,5.15,5.02,5.02,249250,0
+FORM.US,D,20130301,000000,4.99,5.09,4.94,5.06,164109,0
+FORM.US,D,20130304,000000,5.05,5.05,4.91,4.93,170401,0
+FORM.US,D,20130305,000000,4.97,5.01,4.87,5,177897,0
+FORM.US,D,20130306,000000,5,5,4.89,4.93,145469,0
+FORM.US,D,20130307,000000,4.95,4.98,4.88,4.96,100630,0
+FORM.US,D,20130308,000000,5,5,4.92,4.96,118564,0
+FORM.US,D,20130311,000000,4.97,5.07,4.9,5.04,135276,0
+FORM.US,D,20130312,000000,5,5.02,5,5.01,92661,0
+FORM.US,D,20130313,000000,5.02,5.11,5.01,5.03,405200,0
+FORM.US,D,20130314,000000,5.04,5.11,4.99,5,320753,0
+FORM.US,D,20130315,000000,5.02,5.02,4.83,4.88,581693,0
+FORM.US,D,20130318,000000,4.81,4.905,4.8,4.86,130898,0
+FORM.US,D,20130319,000000,4.89,4.89,4.79,4.79,111664,0
+FORM.US,D,20130320,000000,4.7546,4.92,4.7546,4.92,172184,0
+FORM.US,D,20130321,000000,4.87,4.87,4.6,4.76,219501,0
+FORM.US,D,20130322,000000,4.81,4.92,4.8,4.82,280346,0
+FORM.US,D,20130325,000000,4.86,4.8925,4.79,4.83,113754,0
+FORM.US,D,20130326,000000,4.87,4.87,4.73,4.79,102915,0
+FORM.US,D,20130327,000000,4.75,4.8,4.67,4.78,119505,0
+FORM.US,D,20130328,000000,4.8,4.8,4.66,4.7,168159,0
+FORM.US,D,20130401,000000,5.2,5.2,4.45,4.58,379046,0
+FORM.US,D,20130402,000000,4.68,4.68,4.41,4.44,245834,0
+FORM.US,D,20130403,000000,4.46,4.55,4.38,4.5,414743,0
+FORM.US,D,20130404,000000,4.49,4.53,4.39,4.42,141956,0
+FORM.US,D,20130405,000000,4.34,4.41,4.3,4.39,187460,0
+FORM.US,D,20130408,000000,4.4,4.61,4.39,4.6,211798,0
+FORM.US,D,20130409,000000,4.59,4.68,4.52,4.63,304173,0
+FORM.US,D,20130410,000000,4.66,4.89,4.6,4.8,251341,0
+FORM.US,D,20130411,000000,4.78,4.83,4.7,4.74,167363,0
+FORM.US,D,20130412,000000,4.71,4.77,4.66,4.76,156755,0
+FORM.US,D,20130415,000000,4.73,4.73,4.46,4.51,348179,0
+FORM.US,D,20130416,000000,4.54,4.73,4.41,4.73,354382,0
+FORM.US,D,20130417,000000,4.7,4.73,4.63,4.66,239096,0
+FORM.US,D,20130418,000000,4.68,4.75,4.52,4.55,218088,0
+FORM.US,D,20130419,000000,4.53,4.55,4.47,4.48,266035,0
+FORM.US,D,20130422,000000,4.47,4.52,4.335,4.46,679318,0
+FORM.US,D,20130423,000000,4.43,4.55,4.41,4.45,511820,0
+FORM.US,D,20130424,000000,4.42,4.53,4.37,4.51,454684,0
+FORM.US,D,20130425,000000,4.58,4.925,4.54,4.81,250069,0
+FORM.US,D,20130426,000000,4.8,4.91,4.683,4.84,285083,0
+FORM.US,D,20130429,000000,4.84,4.93,4.77,4.9,128449,0
+FORM.US,D,20130430,000000,4.87,5,4.85,4.95,115764,0
+FORM.US,D,20130501,000000,5.02,5.08,4.76,4.96,854419,0
+FORM.US,D,20130502,000000,5.06,5.1,4.73,4.76,632578,0
+FORM.US,D,20130503,000000,4.83,4.97,4.82,4.95,728885,0
+FORM.US,D,20130506,000000,4.94,5.08,4.94,5.06,270875,0
+FORM.US,D,20130507,000000,5.07,5.19,5.05,5.13,982509,0
+FORM.US,D,20130508,000000,5.13,5.15,5.06,5.13,400834,0
+FORM.US,D,20130509,000000,5.1,5.145,5.045,5.06,296614,0
+FORM.US,D,20130510,000000,5.05,5.16,5.04,5.12,422844,0
+FORM.US,D,20130513,000000,5.12,5.22,5.08,5.19,740003,0
+FORM.US,D,20130514,000000,5.18,5.22,5.12,5.17,399703,0
+FORM.US,D,20130515,000000,5.18,5.2899,5.15,5.25,590887,0
+FORM.US,D,20130516,000000,5.25,5.5,5.17,5.46,1317487,0
+FORM.US,D,20130517,000000,5.53,5.67,5.5,5.61,1172347,0
+FORM.US,D,20130520,000000,5.61,5.7,5.53,5.67,378245,0
+FORM.US,D,20130521,000000,5.63,5.7,5.51,5.55,446548,0
+FORM.US,D,20130522,000000,5.53,5.7,5.38,5.41,481143,0
+FORM.US,D,20130523,000000,5.31,5.465,5.22,5.43,266547,0
+FORM.US,D,20130524,000000,5.37,5.42,5.35,5.405,168587,0
+FORM.US,D,20130528,000000,5.5,5.62,5.5,5.53,281386,0
+FORM.US,D,20130529,000000,5.5,5.52,5.4,5.46,248587,0
+FORM.US,D,20130530,000000,5.5,5.57,5.43,5.56,318019,0
+FORM.US,D,20130531,000000,5.51,5.94,5.51,5.89,1566740,0
+FORM.US,D,20130603,000000,5.95,6.05,5.922,5.99,1417773,0
+FORM.US,D,20130604,000000,6,6.1,6,6.03,659454,0
+FORM.US,D,20130605,000000,6.04,6.13,5.875,6.13,647319,0
+FORM.US,D,20130606,000000,6.15,6.18,6.08,6.15,482364,0
+FORM.US,D,20130607,000000,6.2,6.35,6.151,6.35,591132,0
+FORM.US,D,20130610,000000,6.42,6.605,6.4,6.6,785884,0
+FORM.US,D,20130611,000000,6.56,6.75,6.34,6.74,813401,0
+FORM.US,D,20130612,000000,6.83,6.95,6.64,6.78,962490,0
+FORM.US,D,20130613,000000,6.75,6.78,6.59,6.74,315973,0
+FORM.US,D,20130614,000000,6.7,6.725,6.62,6.64,258325,0
+FORM.US,D,20130617,000000,6.64,6.84,6.64,6.82,321790,0
+FORM.US,D,20130618,000000,6.85,7,6.84,6.96,361758,0
+FORM.US,D,20130619,000000,6.98,6.9882,6.77,6.79,357925,0
+FORM.US,D,20130620,000000,6.68,6.92,6.5836,6.75,476779,0
+FORM.US,D,20130621,000000,6.78,6.8395,6.6,6.78,519704,0
+FORM.US,D,20130624,000000,6.7,6.77,6.39,6.69,401831,0
+FORM.US,D,20130625,000000,6.75,6.92,6.69,6.88,585606,0
+FORM.US,D,20130626,000000,6.92,6.99,6.73,6.75,336753,0
+FORM.US,D,20130627,000000,6.77,6.85,6.64,6.73,303892,0
+FORM.US,D,20130628,000000,6.78,6.87,6.55,6.75,828416,0
+FORM.US,D,20130701,000000,6.82,6.82,6.57,6.6,291680,0
+FORM.US,D,20130702,000000,6.58,6.8,6.5,6.56,645856,0
+FORM.US,D,20130703,000000,6.51,6.57,6.47,6.5,196308,0
+FORM.US,D,20130705,000000,6.64,6.7,6.28,6.69,909958,0
+FORM.US,D,20130708,000000,6.77,6.8499,6.57,6.59,573114,0
+FORM.US,D,20130709,000000,6.59,6.775,6.57,6.74,304707,0
+FORM.US,D,20130710,000000,6.74,6.88,6.74,6.86,225216,0
+FORM.US,D,20130711,000000,6.91,7.1,6.85,6.975,546166,0
+FORM.US,D,20130712,000000,6.98,7.05,6.89,6.96,184515,0
+FORM.US,D,20130715,000000,6.95,6.97,6.9,6.95,181756,0
+FORM.US,D,20130716,000000,6.93,7.65,6.93,7.58,1622496,0
+FORM.US,D,20130717,000000,7.66,7.7,7.3746,7.47,731439,0
+FORM.US,D,20130718,000000,7.47,7.67,7.47,7.66,681317,0
+FORM.US,D,20130719,000000,7.64,7.66,7.55,7.62,391936,0
+FORM.US,D,20130722,000000,7.58,7.75,7.471,7.53,369870,0
+FORM.US,D,20130723,000000,7.53,7.6,7.455,7.51,340592,0
+FORM.US,D,20130724,000000,7.55,7.65,7.165,7.19,258352,0
+FORM.US,D,20130725,000000,7.16,7.5,7.11,7.41,246896,0
+FORM.US,D,20130726,000000,7.36,7.36,7.13,7.21,179076,0
+FORM.US,D,20130729,000000,7.16,7.35,7.14,7.33,393745,0
+FORM.US,D,20130730,000000,7.37,7.56,7.23,7.31,524152,0
+FORM.US,D,20130731,000000,7.33,7.4,7.18,7.27,289308,0
+FORM.US,D,20130801,000000,7.5,7.73,6.76,6.94,1224028,0
+FORM.US,D,20130802,000000,6.88,6.92,6.62,6.7,997115,0
+FORM.US,D,20130805,000000,6.58,6.64,6.5,6.62,965430,0
+FORM.US,D,20130806,000000,6.5,6.79,6.49,6.73,451064,0
+FORM.US,D,20130807,000000,6.7,6.7388,6.52,6.63,415269,0
+FORM.US,D,20130808,000000,6.64,6.71,6.5,6.56,360132,0
+FORM.US,D,20130809,000000,6.53,6.57,6.4,6.47,323710,0
+FORM.US,D,20130812,000000,6.33,6.55,6.31,6.53,257304,0
+FORM.US,D,20130813,000000,6.53,6.72,6.43,6.63,517277,0
+FORM.US,D,20130814,000000,6.66,6.77,6.53,6.58,449094,0
+FORM.US,D,20130815,000000,6.54,6.61,6.25,6.32,695832,0
+FORM.US,D,20130816,000000,6.28,6.37,6.12,6.22,605302,0
+FORM.US,D,20130819,000000,6.24,6.44,6.05,6.18,471997,0
+FORM.US,D,20130820,000000,6.17,6.25,6.11,6.13,362461,0
+FORM.US,D,20130821,000000,6.09,6.32,6.07,6.18,294834,0
+FORM.US,D,20130822,000000,6.21,6.38,6.16,6.3,460237,0
+FORM.US,D,20130823,000000,6.3,6.3799,5.97,6,750359,0
+FORM.US,D,20130826,000000,6,6.08,5.86,6.08,1491768,0
+FORM.US,D,20130827,000000,6.03,6.16,5.99,6.01,435409,0
+FORM.US,D,20130828,000000,6.03,6.185,6.0033,6.05,236780,0
+FORM.US,D,20130829,000000,6.05,6.28,6.03,6.26,342995,0
+FORM.US,D,20130830,000000,6.25,6.28,6.03,6.07,436243,0
+FORM.US,D,20130903,000000,6.18,6.29,6.04,6.1,353726,0
+FORM.US,D,20130904,000000,6.11,6.45,6.06,6.42,544434,0
+FORM.US,D,20130905,000000,6.41,6.77,6.41,6.71,879804,0
+FORM.US,D,20130906,000000,6.75,7.03,6.54,6.88,843145,0
+FORM.US,D,20130909,000000,6.9,6.99,6.82,6.95,441571,0
+FORM.US,D,20130910,000000,6.97,7.12,6.89,7.1,543632,0
+FORM.US,D,20130911,000000,7.07,7.235,6.91,7.21,410457,0
+FORM.US,D,20130912,000000,7.2,7.35,7.1,7.28,599775,0
+FORM.US,D,20130913,000000,7.28,7.33,7.12,7.24,174524,0
+FORM.US,D,20130916,000000,7.26,7.2813,6.97,7.07,306799,0
+FORM.US,D,20130917,000000,7.04,7.09,6.99,7.04,233440,0
+FORM.US,D,20130918,000000,7.05,7.13,6.86,7.03,314094,0
+FORM.US,D,20130919,000000,7.02,7.07,6.82,7.02,331553,0
+FORM.US,D,20130920,000000,7.02,7.12,6.92,7.06,379966,0
+FORM.US,D,20130923,000000,7.05,7.12,6.87,6.89,318074,0
+FORM.US,D,20130924,000000,6.88,7.12,6.84,7.08,226100,0
+FORM.US,D,20130925,000000,7.09,7.15,6.9,7.06,227500,0
+FORM.US,D,20130926,000000,7.07,7.13,6.84,6.93,309600,0
+FORM.US,D,20130927,000000,6.83,6.9,6.67,6.73,324100,0
+FORM.US,D,20130930,000000,6.65,6.96,6.58,6.86,462423,0
+FORM.US,D,20131001,000000,6.87,6.95,6.73,6.84,247098,0
+FORM.US,D,20131002,000000,6.79,6.83,6.65,6.69,350072,0
+FORM.US,D,20131003,000000,6.67,6.71,6.5,6.59,251000,0
+FORM.US,D,20131004,000000,6.57,6.62,6.49,6.5,270000,0
+FORM.US,D,20131007,000000,6.43,6.6,6.3,6.42,316368,0
+FORM.US,D,20131008,000000,6.44,6.48,6.26,6.29,326800,0
+FORM.US,D,20131009,000000,6.3,6.32,6.16,6.24,345600,0
+FORM.US,D,20131010,000000,6.31,6.39,6.23,6.38,297100,0
+FORM.US,D,20131011,000000,6.4,6.61,6.32,6.53,478400,0
+FORM.US,D,20131014,000000,6.48,6.74,6.43,6.62,213500,0
+FORM.US,D,20131015,000000,6.6,6.63,6.3,6.34,214364,0
+FORM.US,D,20131016,000000,6.35,6.4,6.28,6.36,214026,0
+FORM.US,D,20131017,000000,6.33,6.47,6.29,6.46,196900,0
+FORM.US,D,20131018,000000,6.51,6.51,6.32,6.42,293476,0
+FORM.US,D,20131021,000000,6.4,6.56,6.36,6.51,190400,0
+FORM.US,D,20131022,000000,6.52,6.59,6.46,6.54,211300,0
+FORM.US,D,20131023,000000,6.49,6.49,6.15,6.17,298200,0
+FORM.US,D,20131024,000000,5.5,5.54,5.14,5.31,1684800,0
+FORM.US,D,20131025,000000,5.36,5.36,5.16,5.29,732100,0
+FORM.US,D,20131028,000000,5.3,5.32,5.15,5.23,667900,0
+FORM.US,D,20131029,000000,5.22,5.32,5.17,5.31,443400,0
+FORM.US,D,20131030,000000,5.31,5.33,5.11,5.16,461900,0
+FORM.US,D,20131031,000000,5.18,5.27,5.12,5.22,350330,0
+FORM.US,D,20131101,000000,5.21,5.28,5.14,5.18,471200,0
+FORM.US,D,20131104,000000,5.18,5.23,5.1,5.21,296700,0
+FORM.US,D,20131105,000000,5.2,5.26,5.15,5.23,549045,0
+FORM.US,D,20131106,000000,5.25,5.29,5.14,5.17,244589,0
+FORM.US,D,20131107,000000,5.2,5.24,5.04,5.06,433058,0
+FORM.US,D,20131108,000000,5.05,5.38,5.04,5.31,276200,0
+FORM.US,D,20131111,000000,5.29,5.38,5.27,5.36,176300,0
+FORM.US,D,20131112,000000,5.33,5.36,5.2,5.225,321564,0
+FORM.US,D,20131113,000000,5.21,5.3,5.18,5.2,236412,0
+FORM.US,D,20131114,000000,5.18,5.26,5.11,5.12,216500,0
+FORM.US,D,20131115,000000,5.11,5.33,5.11,5.27,234300,0
+FORM.US,D,20131118,000000,5.28,5.39,5.21,5.22,318200,0
+FORM.US,D,20131119,000000,5.21,5.26,5.09,5.13,196700,0
+FORM.US,D,20131120,000000,5.15,5.17,4.99,5,239091,0
+FORM.US,D,20131121,000000,5.04,5.25,5,5.17,190200,0
+FORM.US,D,20131122,000000,5.16,5.28,5.15,5.25,119100,0
+FORM.US,D,20131125,000000,5.25,5.27,5.19,5.21,153400,0
+FORM.US,D,20131126,000000,5.2,5.37,5.2,5.24,207300,0
+FORM.US,D,20131127,000000,5.23,5.45,5.22,5.44,166500,0
+FORM.US,D,20131129,000000,5.49,5.59,5.385,5.42,101345,0
+FORM.US,D,20131202,000000,5.43,5.5,5.31,5.39,273200,0
+FORM.US,D,20131203,000000,5.37,5.46,5.21,5.29,234200,0
+FORM.US,D,20131204,000000,5.27,5.39,5.21,5.26,230803,0
+FORM.US,D,20131205,000000,5.25,5.31,5.13,5.17,176871,0
+FORM.US,D,20131206,000000,5.21,5.29,5.17,5.2,323900,0
+FORM.US,D,20131209,000000,5.18,5.3,5.16,5.26,274400,0
+FORM.US,D,20131210,000000,5.29,5.99,5.24,5.85,1051300,0
+FORM.US,D,20131211,000000,5.88,5.94,5.6,5.77,475100,0
+FORM.US,D,20131212,000000,5.76,5.76,5.59,5.65,266600,0
+FORM.US,D,20131213,000000,5.63,5.67,5.37,5.46,471200,0
+FORM.US,D,20131216,000000,5.53,5.62,5.46,5.53,422800,0
+FORM.US,D,20131217,000000,5.54,5.62,5.4,5.57,271608,0
+FORM.US,D,20131218,000000,5.55,5.88,5.55,5.86,428600,0
+FORM.US,D,20131219,000000,5.85,6.15,5.7,6.08,734200,0
+FORM.US,D,20131220,000000,6.1,6.24,6.04,6.08,744700,0
+FORM.US,D,20131223,000000,6.09,6.19,6.01,6.15,353300,0
+FORM.US,D,20131224,000000,6.13,6.22,6.04,6.09,105020,0
+FORM.US,D,20131226,000000,6.1,6.2,5.82,6.15,779300,0
+FORM.US,D,20131227,000000,6.17,6.18,6.05,6.14,271900,0
+FORM.US,D,20131230,000000,6.11,6.14,6.03,6.05,465800,0
+FORM.US,D,20131231,000000,6.04,6.14,5.91,6.01,750257,0
+FORM.US,D,20140102,000000,5.97,6.03,5.87,6.01,300814,0
+FORM.US,D,20140103,000000,6.01,6.4,6.01,6.37,493282,0
+FORM.US,D,20140106,000000,6.37,6.45,6.26,6.27,437200,0
+FORM.US,D,20140107,000000,6.29,6.41,6.12,6.32,287000,0
+FORM.US,D,20140108,000000,6.33,6.48,6.33,6.44,439900,0
+FORM.US,D,20140109,000000,6.48,6.5,6.31,6.34,326700,0
+FORM.US,D,20140110,000000,6.36,6.47,6.3,6.41,270000,0
+FORM.US,D,20140113,000000,6.37,6.42,6.3,6.38,297000,0
+FORM.US,D,20140114,000000,6.42,6.74,6.33,6.71,475000,0
+FORM.US,D,20140115,000000,6.72,6.78,6.63,6.73,290284,0
+FORM.US,D,20140116,000000,6.69,6.78,6.66,6.7,196900,0
+FORM.US,D,20140117,000000,6.65,6.68,6.5,6.54,150800,0
+FORM.US,D,20140121,000000,6.57,6.68,6.26,6.66,226900,0
+FORM.US,D,20140122,000000,6.67,6.83,6.54,6.77,234200,0
+FORM.US,D,20140123,000000,6.75,6.79,6.65,6.76,163700,0
+FORM.US,D,20140124,000000,6.7,6.75,6.6,6.62,240559,0
+FORM.US,D,20140127,000000,6.65,6.72,6.33,6.52,311500,0
+FORM.US,D,20140128,000000,6.52,6.68,6.49,6.52,289611,0
+FORM.US,D,20140129,000000,6.48,6.67,6.26,6.5,282900,0
+FORM.US,D,20140130,000000,6.55,6.65,6.44,6.53,200200,0
+FORM.US,D,20140131,000000,6.41,6.57,6.37,6.44,308500,0
+FORM.US,D,20140203,000000,6.44,6.6,6.09,6.15,338400,0
+FORM.US,D,20140204,000000,6.21,6.35,6.13,6.27,270896,0
+FORM.US,D,20140205,000000,6.16,6.26,6.05,6.09,258629,0
+FORM.US,D,20140206,000000,6.25,6.6,6.16,6.5,514412,0
+FORM.US,D,20140207,000000,6.52,6.54,6.29,6.42,285120,0
+FORM.US,D,20140210,000000,6.24,6.41,6.21,6.34,361992,0
+FORM.US,D,20140211,000000,6.32,6.55,6.25,6.48,360402,0
+FORM.US,D,20140212,000000,6.46,6.575,6.46,6.54,323647,0
+FORM.US,D,20140213,000000,6.49,6.65,6.46,6.54,241185,0
+FORM.US,D,20140214,000000,6.354,6.61,6.354,6.57,93206,0
+FORM.US,D,20140218,000000,6.56,6.68,6.53,6.64,147872,0
+FORM.US,D,20140219,000000,6.59,6.72,6.5,6.5,195652,0
+FORM.US,D,20140220,000000,6.5,6.7,6.5,6.67,187986,0
+FORM.US,D,20140221,000000,6.7,6.77,6.64,6.74,364300,0
+FORM.US,D,20140224,000000,6.74,6.88,6.74,6.81,236826,0
+FORM.US,D,20140225,000000,6.84,6.98,6.775,6.94,508750,0
+FORM.US,D,20140226,000000,6.93,7.089,6.93,7.04,342086,0
+FORM.US,D,20140227,000000,7.02,7.2,6.95,7.19,313323,0
+FORM.US,D,20140228,000000,7.2,7.2,7.06,7.13,409486,0
+FORM.US,D,20140303,000000,6.91,7.15,6.91,7.15,217934,0
+FORM.US,D,20140304,000000,7.19,7.37,7.11,7.14,521374,0
+FORM.US,D,20140305,000000,7.11,7.16,7.02,7.14,156455,0
+FORM.US,D,20140306,000000,7.15,7.16,6.92,6.98,181905,0
+FORM.US,D,20140307,000000,7.08,7.08,6.91,7.03,154804,0
+FORM.US,D,20140310,000000,7.05,7.09,6.86,6.93,120434,0
+FORM.US,D,20140311,000000,6.91,7.07,6.91,6.93,202417,0
+FORM.US,D,20140312,000000,6.87,7.09,6.85,7.04,266494,0
+FORM.US,D,20140313,000000,7.08,7.14,6.73,6.81,178179,0
+FORM.US,D,20140314,000000,6.77,6.9,6.45,6.77,140161,0
+FORM.US,D,20140317,000000,6.84,6.89,6.79,6.81,115441,0
+FORM.US,D,20140318,000000,6.8,7.02,6.64,7,117770,0
+FORM.US,D,20140319,000000,6.99,7.065,6.91,6.95,80792,0
+FORM.US,D,20140320,000000,6.9304,7.065,6.9,7.02,145545,0
+FORM.US,D,20140321,000000,7.05,7.08,6.82,6.83,370836,0
+FORM.US,D,20140324,000000,6.81,6.85,6.64,6.8,130914,0
+FORM.US,D,20140325,000000,6.84,6.95,6.735,6.8,82114,0
+FORM.US,D,20140326,000000,6.86,6.88,6.37,6.37,288400,0
+FORM.US,D,20140327,000000,6.35,6.54,6.28,6.39,164159,0
+FORM.US,D,20140328,000000,6.37,6.5,6.21,6.24,217700,0
+FORM.US,D,20140331,000000,6.28,6.52,6.2115,6.39,207557,0
+FORM.US,D,20140401,000000,6.33,6.58,6.245,6.57,141807,0
+FORM.US,D,20140402,000000,6.61,6.71,6.54,6.67,116968,0
+FORM.US,D,20140403,000000,6.66,6.69,6.49,6.5,119161,0
+FORM.US,D,20140404,000000,6.57,6.58,6.11,6.22,186344,0
+FORM.US,D,20140407,000000,6.22,6.27,6,6.14,243691,0
+FORM.US,D,20140408,000000,6.17,6.44,6.17,6.33,261621,0
+FORM.US,D,20140409,000000,6.37,6.43,6.27,6.42,113493,0
+FORM.US,D,20140410,000000,6.4,6.4,6.05,6.08,225590,0
+FORM.US,D,20140411,000000,6.07,6.195,6,6.08,203450,0
+FORM.US,D,20140414,000000,6.02,6.17,5.82,5.91,159269,0
+FORM.US,D,20140415,000000,5.94,6,5.73,5.92,140381,0
+FORM.US,D,20140416,000000,5.99,6.1,5.7,5.85,253259,0
+FORM.US,D,20140417,000000,5.85,6.01,5.81,5.98,186525,0
+FORM.US,D,20140421,000000,6,6.24,5.93,6.225,265326,0
+FORM.US,D,20140422,000000,6.25,6.55,6.17,6.44,422172,0
+FORM.US,D,20140423,000000,5.991,6.42,5.991,6.21,176862,0
+FORM.US,D,20140424,000000,6.265,6.28,5.985,6.03,165646,0
+FORM.US,D,20140425,000000,5.98,6.0499,5.78,5.87,272572,0
+FORM.US,D,20140428,000000,5.89,5.99,5.62,5.79,187280,0
+FORM.US,D,20140429,000000,5.85,5.92,5.68,5.7,162835,0
+FORM.US,D,20140430,000000,5.67,5.82,5.53,5.75,326816,0
+FORM.US,D,20140501,000000,5.78,5.93,5.53,5.91,407296,0
+FORM.US,D,20140502,000000,6,6.05,5.95,5.99,278359,0
+FORM.US,D,20140505,000000,5.97,6.07,5.91,6.05,169667,0
+FORM.US,D,20140506,000000,6.02,6.11,5.98,6,262553,0
+FORM.US,D,20140507,000000,6,6,5.66,5.86,555178,0
+FORM.US,D,20140508,000000,5.8,5.88,5.61,5.66,288637,0
+FORM.US,D,20140509,000000,5.61,5.69,5.53,5.67,190587,0
+FORM.US,D,20140512,000000,5.71,5.965,5.69,5.94,182768,0
+FORM.US,D,20140513,000000,5.93,5.96,5.84,5.86,269583,0
+FORM.US,D,20140514,000000,5.83,5.91,5.55,5.57,190980,0
+FORM.US,D,20140515,000000,5.51,5.57,5.35,5.41,198106,0
+FORM.US,D,20140516,000000,5.39,5.48,5.28,5.475,224228,0
+FORM.US,D,20140519,000000,5.43,5.69,5.43,5.59,102464,0
+FORM.US,D,20140520,000000,5.54,5.55,5.45,5.51,205007,0
+FORM.US,D,20140521,000000,5.54,5.61,5.48,5.55,129381,0
+FORM.US,D,20140522,000000,5.61,5.82,5.51,5.8,175616,0
+FORM.US,D,20140523,000000,5.77,5.95,5.69,5.94,178636,0
+FORM.US,D,20140527,000000,6.02,6.15,5.99,6.12,133528,0
+FORM.US,D,20140528,000000,6.8,7.5,6.62,7.12,2925645,0
+FORM.US,D,20140529,000000,7.03,7.34,7.03,7.18,522939,0
+FORM.US,D,20140530,000000,7.21,7.32,7.12,7.26,408577,0
+FORM.US,D,20140602,000000,7.18,7.293,7.02,7.18,319388,0
+FORM.US,D,20140603,000000,7.15,7.31,7,7.05,326803,0
+FORM.US,D,20140604,000000,7.02,7.275,6.91,7.23,246588,0
+FORM.US,D,20140605,000000,7.26,7.5,7.13,7.45,419998,0
+FORM.US,D,20140606,000000,7.51,7.58,7.38,7.5,322915,0
+FORM.US,D,20140609,000000,7.37,7.65,7.31,7.6,332983,0
+FORM.US,D,20140610,000000,7.54,7.75,7.39,7.7,547400,0
+FORM.US,D,20140611,000000,7.67,7.95,7.61,7.93,473925,0
+FORM.US,D,20140612,000000,7.94,7.95,7.72,7.81,391004,0
+FORM.US,D,20140613,000000,7.87,8.05,7.82,8,454133,0
+FORM.US,D,20140616,000000,7.99,8.03,7.78,7.95,241590,0
+FORM.US,D,20140617,000000,7.98,8.1314,7.91,8.08,335588,0
+FORM.US,D,20140618,000000,8.167,8.167,7.93,8.09,187236,0
+FORM.US,D,20140619,000000,8.14,8.16,7.84,7.97,209448,0
+FORM.US,D,20140620,000000,8.02,8.03,7.92,7.99,406341,0
+FORM.US,D,20140623,000000,7.97,8.1,7.89,8.06,181168,0
+FORM.US,D,20140624,000000,8.08,8.2,7.87,7.92,273093,0
+FORM.US,D,20140625,000000,7.84,8.09,7.79,8.08,215838,0
+FORM.US,D,20140626,000000,8.02,8.09,7.86,8.06,147547,0
+FORM.US,D,20140627,000000,7.98,8.1,7.97,8.09,245891,0
+FORM.US,D,20140630,000000,8.07,8.42,7.99,8.32,225108,0
+FORM.US,D,20140701,000000,8.4,8.5,8.24,8.41,311885,0
+FORM.US,D,20140702,000000,8.38,8.43,8.18,8.19,154900,0
+FORM.US,D,20140703,000000,8.23,8.37,8.23,8.35,66535,0
+FORM.US,D,20140707,000000,8.34,8.35,8.01,8.06,157008,0
+FORM.US,D,20140708,000000,8.07,8.11,7.79,8.01,353182,0
+FORM.US,D,20140709,000000,8.01,8.24,7.9,8.13,220295,0
+FORM.US,D,20140710,000000,7.88,8.11,7.82,7.96,207393,0
+FORM.US,D,20140711,000000,7.92,8.04,7.89,8,108711,0
+FORM.US,D,20140714,000000,8.12,8.12,7.89,8,154451,0
+FORM.US,D,20140715,000000,8.02,8.03,7.669,7.68,176532,0
+FORM.US,D,20140716,000000,7.76,7.79,7.58,7.68,132511,0
+FORM.US,D,20140717,000000,7.57,7.7799,7.435,7.48,183243,0
+FORM.US,D,20140718,000000,7.475,7.7,7.475,7.64,178526,0
+FORM.US,D,20140721,000000,7.61,7.71,7.51,7.61,116287,0
+FORM.US,D,20140722,000000,7.6,7.75,7.54,7.66,239163,0
+FORM.US,D,20140723,000000,7.68,7.68,7.52,7.54,141727,0
+FORM.US,D,20140724,000000,7.56,7.57,7.2,7.26,124946,0
+FORM.US,D,20140725,000000,7.16,7.16,6.91,6.94,238126,0
+FORM.US,D,20140728,000000,6.91,6.94,6.69,6.86,364059,0
+FORM.US,D,20140729,000000,6.86,7.03,6.81,6.93,163586,0
+FORM.US,D,20140730,000000,7,7.28,6.93,7.22,459647,0
+FORM.US,D,20140731,000000,7.26,7.26,6.61,6.75,456566,0
+FORM.US,D,20140801,000000,6.78,6.87,6.58,6.7,274726,0
+FORM.US,D,20140804,000000,6.7,6.93,6.58,6.61,304654,0
+FORM.US,D,20140805,000000,6.68,7,6.52,6.93,229142,0
+FORM.US,D,20140806,000000,6.84,7.14,6.822,6.91,190301,0
+FORM.US,D,20140807,000000,6.92,7,6.82,6.85,147583,0
+FORM.US,D,20140808,000000,6.78,6.91,6.78,6.83,142464,0
+FORM.US,D,20140811,000000,6.94,7.11,6.85,6.95,113255,0
+FORM.US,D,20140812,000000,6.852,6.9176,6.69,6.73,154180,0
+FORM.US,D,20140813,000000,6.78,6.93,6.544,6.92,152084,0
+FORM.US,D,20140814,000000,6.92,7,6.76,6.86,159701,0
+FORM.US,D,20140815,000000,6.97,7.25,6.91,7.17,328499,0
+FORM.US,D,20140818,000000,7.25,7.37,7.15,7.31,190213,0
+FORM.US,D,20140819,000000,7.3,7.34,7.16,7.29,269202,0
+FORM.US,D,20140820,000000,7.22,7.32,7.18,7.22,104059,0
+FORM.US,D,20140821,000000,7.18,7.23,6.9499,7.08,255638,0
+FORM.US,D,20140822,000000,7.08,7.18,7,7.07,145860,0
+FORM.US,D,20140825,000000,7.13,7.21,6.782,6.85,232624,0
+FORM.US,D,20140826,000000,6.88,7.21,6.8,7.19,295812,0
+FORM.US,D,20140827,000000,7.15,7.26,7.13,7.19,119145,0
+FORM.US,D,20140828,000000,7.12,7.15,6.85,6.87,172811,0
+FORM.US,D,20140829,000000,6.87,7.2,6.86,7.04,286933,0
+FORM.US,D,20140902,000000,7.27,8.48,7.25,8.41,1676187,0
+FORM.US,D,20140903,000000,8.4,8.4,8.04,8.09,495675,0
+FORM.US,D,20140904,000000,8.1,8.41,7.93,7.96,291106,0
+FORM.US,D,20140905,000000,7.93,8.04,7.85,8.01,223762,0
+FORM.US,D,20140908,000000,7.99,8.184,7.875,7.91,221697,0
+FORM.US,D,20140909,000000,7.95,7.96,7.64,7.69,202900,0
+FORM.US,D,20140910,000000,7.72,7.8,7.628,7.74,164410,0
+FORM.US,D,20140911,000000,7.67,7.94,7.662,7.92,148130,0
+FORM.US,D,20140912,000000,7.95,7.95,7.57,7.74,254952,0
+FORM.US,D,20140915,000000,7.71,7.71,7.48,7.67,244324,0
+FORM.US,D,20140916,000000,7.6,7.72,7.44,7.665,242373,0
+FORM.US,D,20140917,000000,7.55,7.8,7.55,7.615,156295,0
+FORM.US,D,20140918,000000,7.67,7.85,7.505,7.625,322138,0
+FORM.US,D,20140919,000000,7.63,7.72,7.33,7.37,306393,0
+FORM.US,D,20140922,000000,7.33,7.45,7.195,7.21,155782,0
+FORM.US,D,20140923,000000,7.16,7.34,7.03,7.03,158968,0
+FORM.US,D,20140924,000000,7.07,7.25,7.02,7.18,151197,0
+FORM.US,D,20140925,000000,7.15,7.41,7.01,7.36,404911,0
+FORM.US,D,20140926,000000,7.4,7.65,7.37,7.46,207985,0
+FORM.US,D,20140929,000000,7.44,7.61,7.33,7.43,233867,0
+FORM.US,D,20140930,000000,7.44,7.46,7.15,7.17,292172,0
+FORM.US,D,20141001,000000,7.18,7.18,6.92,7.06,291453,0
+FORM.US,D,20141002,000000,7.04,7.275,6.89,7.27,262651,0
+FORM.US,D,20141003,000000,7.33,7.56,7.22,7.42,326647,0
+FORM.US,D,20141006,000000,7.39,7.44,7,7.21,301002,0
+FORM.US,D,20141007,000000,7.13,7.21,6.98,7.08,251740,0
+FORM.US,D,20141008,000000,7.08,7.34,6.94,7.32,205016,0
+FORM.US,D,20141009,000000,7.29,7.3,6.89,6.91,271163,0
+FORM.US,D,20141010,000000,6.85,6.85,6.3,6.32,384515,0
+FORM.US,D,20141013,000000,6.35,6.4,6.16,6.19,389262,0
+FORM.US,D,20141014,000000,6.3,6.445,6.1,6.18,403220,0
+FORM.US,D,20141015,000000,6.04,6.52,5.83,6.5,340910,0
+FORM.US,D,20141016,000000,6.66,6.96,6.3,6.675,356077,0
+FORM.US,D,20141017,000000,6.79,6.86,6.62,6.68,261523,0
+FORM.US,D,20141020,000000,6.62,6.95,6.62,6.79,289144,0
+FORM.US,D,20141021,000000,6.87,6.87,6.6,6.75,252381,0
+FORM.US,D,20141022,000000,6.8,6.81,6.5,6.56,253361,0
+FORM.US,D,20141023,000000,6.68,7.04,6.65,6.81,284436,0
+FORM.US,D,20141024,000000,6.84,6.9,6.68,6.72,114315,0
+FORM.US,D,20141027,000000,6.66,7.01,6.65,6.88,159715,0
+FORM.US,D,20141028,000000,6.86,7.21,6.85,7.14,273197,0
+FORM.US,D,20141029,000000,7.14,7.25,6.98,7.09,288742,0
+FORM.US,D,20141030,000000,7.63,8.04,7.52,7.75,710288,0
+FORM.US,D,20141031,000000,7.93,8.14,7.84,7.97,443529,0
+FORM.US,D,20141103,000000,7.95,8.09,7.75,7.83,212536,0
+FORM.US,D,20141104,000000,7.76,8.035,7.7575,7.94,269710,0
+FORM.US,D,20141105,000000,7.94,8.99,7.77,8.9,2021789,0
+FORM.US,D,20141106,000000,8.89,9.08,8.65,8.93,859523,0
+FORM.US,D,20141107,000000,8.93,9.02,8.5,8.78,310405,0
+FORM.US,D,20141110,000000,9.02,9.05,8.72,8.86,243165,0
+FORM.US,D,20141111,000000,8.8,9.02,8.76,8.86,322051,0
+FORM.US,D,20141112,000000,8.85,8.85,8.62,8.69,219759,0
+FORM.US,D,20141113,000000,8.67,8.86,8.42,8.43,203704,0
+FORM.US,D,20141114,000000,8.5,8.74,8.46,8.69,309716,0
+FORM.US,D,20141117,000000,8.63,8.72,8.29,8.3,225860,0
+FORM.US,D,20141118,000000,8.34,8.63,8.28,8.46,466308,0
+FORM.US,D,20141119,000000,8.42,8.55,8.15,8.25,239804,0
+FORM.US,D,20141120,000000,8.24,8.62,8.12,8.35,220810,0
+FORM.US,D,20141121,000000,8.52,8.75,8.16,8.24,723521,0
+FORM.US,D,20141124,000000,8.29,8.43,8.25,8.35,235689,0
+FORM.US,D,20141125,000000,8.36,8.38,8.05,8.19,259897,0
+FORM.US,D,20141126,000000,8.16,8.39,8.04,8.15,341330,0
+FORM.US,D,20141128,000000,8.298,8.298,8.02,8.04,258211,0
+FORM.US,D,20141201,000000,7.97,8.07,7.72,7.72,334184,0
+FORM.US,D,20141202,000000,7.76,8.25,7.66,8.23,372838,0
+FORM.US,D,20141203,000000,8.22,8.34,8.12,8.32,285338,0
+FORM.US,D,20141204,000000,8.3,8.52,8.18,8.43,274462,0
+FORM.US,D,20141205,000000,8.42,8.56,8.34,8.51,272495,0
+FORM.US,D,20141208,000000,8.61,8.75,8.22,8.25,434510,0
+FORM.US,D,20141209,000000,8.13,8.62,8,8.53,295125,0
+FORM.US,D,20141210,000000,8.51,8.61,8.15,8.18,300656,0
+FORM.US,D,20141211,000000,8.24,8.52,8.1,8.18,334688,0
+FORM.US,D,20141212,000000,8.04,8.23,7.9803,8.02,261308,0
+FORM.US,D,20141215,000000,7.99,8.3,7.86,7.86,359252,0
+FORM.US,D,20141216,000000,7.87,8.2,7.77,8.02,352000,0
+FORM.US,D,20141217,000000,8.1,8.36,7.93,8.34,263966,0
+FORM.US,D,20141218,000000,8.5,8.64,8.17,8.37,334210,0
+FORM.US,D,20141219,000000,8.34,8.34,8.07,8.32,377323,0
+FORM.US,D,20141222,000000,8.33,8.68,8.15,8.57,332783,0
+FORM.US,D,20141223,000000,8.62,8.72,8.4,8.42,178744,0
+FORM.US,D,20141224,000000,8.44,8.66,8.36,8.53,72989,0
+FORM.US,D,20141226,000000,8.6,8.83,8.53,8.65,231836,0
+FORM.US,D,20141229,000000,8.64,8.73,8.46,8.58,134614,0
+FORM.US,D,20141230,000000,8.48,8.63,8.4,8.44,192589,0
+FORM.US,D,20141231,000000,8.52,8.85,8.372,8.6,264672,0
+FORM.US,D,20150102,000000,8.66,8.85,8.18,8.31,368103,0
+FORM.US,D,20150105,000000,8.108,8.66,8.108,8.45,385564,0
+FORM.US,D,20150106,000000,8.49,8.64,7.92,8.01,271121,0
+FORM.US,D,20150107,000000,8.13,8.33,7.95,8.13,217799,0
+FORM.US,D,20150108,000000,8.24,8.53,8.132,8.45,179750,0
+FORM.US,D,20150109,000000,8.44,8.6,8.0512,8.26,190735,0
+FORM.US,D,20150112,000000,8.24,8.25,7.77,8.02,357489,0
+FORM.US,D,20150113,000000,8,8.3,7.842,8.01,314109,0
+FORM.US,D,20150114,000000,7.89,8.14,7.75,7.87,179482,0
+FORM.US,D,20150115,000000,8.02,8.02,7.73,7.8,219539,0
+FORM.US,D,20150116,000000,7.77,7.95,7.61,7.84,238394,0
+FORM.US,D,20150120,000000,7.75,8.17,7.75,8.12,298786,0
+FORM.US,D,20150121,000000,8.11,8.2,7.98,8.01,247377,0
+FORM.US,D,20150122,000000,8.09,8.14,7.83,8.11,321521,0
+FORM.US,D,20150123,000000,8.14,8.2,8.02,8.15,241192,0
+FORM.US,D,20150126,000000,8.17,8.17,7.93,8.05,174826,0
+FORM.US,D,20150127,000000,7.95,7.97,7.71,7.9,195235,0
+FORM.US,D,20150128,000000,8.04,8.06,7.69,7.96,286586,0
+FORM.US,D,20150129,000000,7.94,7.96,7.7,7.91,229084,0
+FORM.US,D,20150130,000000,7.82,7.9,7.53,7.55,260671,0
+FORM.US,D,20150202,000000,7.55,7.68,7.35,7.65,408651,0
+FORM.US,D,20150203,000000,7.75,8.05,7.638,7.97,369854,0
+FORM.US,D,20150204,000000,7.9,8.05,7.85,7.91,246856,0
+FORM.US,D,20150205,000000,8.29,8.65,8.16,8.42,814534,0
+FORM.US,D,20150206,000000,8.42,8.55,8.25,8.52,617845,0
+FORM.US,D,20150209,000000,8.4,8.55,8.35,8.44,291375,0
+FORM.US,D,20150210,000000,8.45,8.64,8.26,8.51,382796,0
+FORM.US,D,20150211,000000,8.38,8.6,8.38,8.5,237952,0
+FORM.US,D,20150212,000000,8.53,8.58,8.41,8.52,272687,0
+FORM.US,D,20150213,000000,8.51,8.68,8.47,8.5,316053,0
+FORM.US,D,20150217,000000,8.56,8.69,8.48,8.51,387689,0
+FORM.US,D,20150218,000000,8.5,8.74,8.5,8.68,364788,0
+FORM.US,D,20150219,000000,8.71,9.06,8.6,9,549418,0
+FORM.US,D,20150220,000000,9.02,9.2,8.87,9.14,540925,0
+FORM.US,D,20150223,000000,9.2,9.35,8.96,9.17,392821,0
+FORM.US,D,20150224,000000,9.22,9.75,9.18,9.68,1072447,0
+FORM.US,D,20150225,000000,9.75,9.93,9.66,9.74,511145,0
+FORM.US,D,20150226,000000,9.75,9.97,9.71,9.9,485636,0
+FORM.US,D,20150227,000000,9.83,10,9.77,9.82,527642,0
+FORM.US,D,20150302,000000,9.87,10.29,9.78,10.26,828000,0
+FORM.US,D,20150303,000000,10.19,10.23,9.42,9.42,804200,0
+FORM.US,D,20150304,000000,9.33,9.6,9.33,9.42,350600,0
+FORM.US,D,20150305,000000,9.36,9.47,9.07,9.2,461400,0
+FORM.US,D,20150306,000000,9.06,9.27,8.95,9.01,344600,0
+FORM.US,D,20150309,000000,9.15,9.3,9.04,9.24,365500,0
+FORM.US,D,20150310,000000,9.05,9.24,9.01,9.12,328400,0
+FORM.US,D,20150311,000000,9.17,9.41,9.11,9.13,396400,0
+FORM.US,D,20150312,000000,9.11,9.19,8.93,9.17,419100,0
+FORM.US,D,20150313,000000,9.17,9.29,9.02,9.21,292900,0
+FORM.US,D,20150316,000000,9.21,9.5,9.13,9.36,408400,0
+FORM.US,D,20150317,000000,9.4,9.64,9.37,9.48,444500,0
+FORM.US,D,20150318,000000,9.41,9.51,9.15,9.33,458700,0
+FORM.US,D,20150319,000000,9.33,9.33,9.23,9.26,221300,0
+FORM.US,D,20150320,000000,9.34,9.38,9.1,9.13,514900,0
+FORM.US,D,20150323,000000,9.21,9.31,9.13,9.29,492000,0
+FORM.US,D,20150324,000000,9.31,9.37,9.22,9.29,262400,0
+FORM.US,D,20150325,000000,9.3,9.3,8.81,8.92,918000,0
+FORM.US,D,20150326,000000,8.91,8.96,8.76,8.95,430300,0
+FORM.US,D,20150327,000000,8.92,8.95,8.59,8.75,458300,0
+FORM.US,D,20150330,000000,8.8,8.88,8.79,8.84,470700,0
+FORM.US,D,20150331,000000,8.84,8.95,8.81,8.87,657442,0
+FORM.US,D,20150401,000000,8.89,9,8.72,8.98,511900,0
+FORM.US,D,20150402,000000,9.03,9.25,8.99,9.19,364500,0
+FORM.US,D,20150406,000000,9.1,9.15,9.03,9.12,237500,0
+FORM.US,D,20150407,000000,9.12,9.2,9.03,9.14,341913,0
+FORM.US,D,20150408,000000,9.15,9.33,9.15,9.3,329500,0
+FORM.US,D,20150409,000000,9.3,9.37,9.22,9.34,192315,0
+FORM.US,D,20150410,000000,9.36,9.49,9.29,9.39,328700,0
+FORM.US,D,20150413,000000,9.43,9.5,9.36,9.43,477200,0
+FORM.US,D,20150414,000000,9.43,9.52,9.25,9.51,255300,0
+FORM.US,D,20150415,000000,9.51,9.51,9.37,9.45,351543,0
+FORM.US,D,20150416,000000,9.36,9.45,9.22,9.26,274752,0
+FORM.US,D,20150417,000000,9.22,9.28,9.07,9.14,313400,0
+FORM.US,D,20150420,000000,9.24,9.39,9.2,9.3,204765,0
+FORM.US,D,20150421,000000,9.38,9.5,9.25,9.39,288695,0
+FORM.US,D,20150422,000000,9.47,9.47,9.25,9.44,130533,0
+FORM.US,D,20150423,000000,9.4,9.44,9.22,9.29,332100,0
+FORM.US,D,20150424,000000,9.25,9.25,9.1,9.16,263820,0
+FORM.US,D,20150427,000000,9.16,9.45,9.14,9.18,279200,0
+FORM.US,D,20150428,000000,9.18,9.3,9,9.27,225155,0
+FORM.US,D,20150429,000000,9.25,9.33,9.12,9.21,355800,0
+FORM.US,D,20150430,000000,8.8,8.98,7.34,7.97,2613000,0
+FORM.US,D,20150501,000000,8,8.49,7.91,8.49,707700,0
+FORM.US,D,20150504,000000,8.54,8.98,8.49,8.71,866100,0
+FORM.US,D,20150505,000000,8.71,8.72,8.18,8.19,1006300,0
+FORM.US,D,20150506,000000,8.25,8.47,8.19,8.34,560568,0
+FORM.US,D,20150507,000000,8.3,8.43,8.22,8.35,531422,0
+FORM.US,D,20150508,000000,8.4,8.58,8.36,8.48,484600,0
+FORM.US,D,20150511,000000,8.5,8.64,8.44,8.54,371500,0
+FORM.US,D,20150512,000000,8.42,8.65,8.41,8.55,277763,0
+FORM.US,D,20150513,000000,8.56,8.69,8.53,8.67,219500,0
+FORM.US,D,20150514,000000,8.71,9.07,8.68,9.01,549600,0
+FORM.US,D,20150515,000000,9.04,9.05,8.85,9,342030,0
+FORM.US,D,20150518,000000,8.98,9.09,8.9,9.07,277409,0
+FORM.US,D,20150519,000000,9.07,9.07,8.84,8.86,210225,0
+FORM.US,D,20150520,000000,8.87,8.97,8.81,8.91,158000,0
+FORM.US,D,20150521,000000,8.92,8.98,8.78,8.96,398900,0
+FORM.US,D,20150522,000000,8.92,9.03,8.87,8.95,247300,0
+FORM.US,D,20150526,000000,8.89,9.035,8.77,8.98,361130,0
+FORM.US,D,20150527,000000,9,9.2,8.87,9.16,342400,0
+FORM.US,D,20150528,000000,9.16,9.24,9.04,9.14,242463,0
+FORM.US,D,20150529,000000,9.1,9.39,9.1,9.31,349100,0
+FORM.US,D,20150601,000000,9.36,9.36,9.09,9.23,205136,0
+FORM.US,D,20150602,000000,9.2,9.51,9.135,9.22,426051,0
+FORM.US,D,20150603,000000,9.27,9.44,9.22,9.37,252900,0
+FORM.US,D,20150604,000000,9.28,9.28,8.99,9.04,394200,0
+FORM.US,D,20150605,000000,9.04,9.16,8.87,9.16,187000,0
+FORM.US,D,20150608,000000,9.06,9.19,8.95,9,180100,0
+FORM.US,D,20150609,000000,8.82,9.01,8.8,8.99,258868,0
+FORM.US,D,20150610,000000,9.07,9.17,9.01,9.09,198741,0
+FORM.US,D,20150611,000000,9.09,9.11,8.99,9.05,184337,0
+FORM.US,D,20150612,000000,8.98,9.09,8.97,9.02,210700,0
+FORM.US,D,20150615,000000,8.91,8.99,8.75,8.94,245100,0
+FORM.US,D,20150616,000000,8.9,9.08,8.86,8.99,172700,0
+FORM.US,D,20150617,000000,9.04,9.11,9.02,9.11,203700,0
+FORM.US,D,20150618,000000,9.11,9.31,9.1,9.23,381400,0
+FORM.US,D,20150619,000000,9.25,9.36,9.16,9.31,450100,0
+FORM.US,D,20150622,000000,9.42,9.53,9.33,9.48,359600,0
+FORM.US,D,20150623,000000,9.48,9.5,9.31,9.5,173800,0
+FORM.US,D,20150624,000000,9.45,9.57,9.37,9.48,273600,0
+FORM.US,D,20150625,000000,9.55,9.66,9.36,9.51,314700,0
+FORM.US,D,20150626,000000,9.51,9.51,9.21,9.4,1030600,0
+FORM.US,D,20150629,000000,9.26,9.32,9.05,9.18,496400,0
+FORM.US,D,20150630,000000,9.21,9.27,9.0201,9.2,430984,0
+FORM.US,D,20150701,000000,9.34,9.39,9,9.16,331800,0
+FORM.US,D,20150702,000000,9.12,9.21,9.06,9.16,263900,0
+FORM.US,D,20150706,000000,9.1,9.29,9,9.1,290800,0
+FORM.US,D,20150707,000000,9.12,9.12,8.62,8.76,283200,0
+FORM.US,D,20150708,000000,8.65,8.76,8.46,8.57,317700,0
+FORM.US,D,20150709,000000,8.72,8.77,8.5,8.5,305000,0
+FORM.US,D,20150710,000000,8.59,8.66,8.49,8.64,220300,0
+FORM.US,D,20150713,000000,8.66,8.74,8.51,8.63,455100,0
+FORM.US,D,20150714,000000,8.59,8.59,7.32,7.77,1724619,0
+FORM.US,D,20150715,000000,7.82,7.87,7.54,7.75,877848,0
+FORM.US,D,20150716,000000,7.78,8.05,7.64,7.72,1003800,0
+FORM.US,D,20150717,000000,7.69,7.7,7.32,7.34,701300,0
+FORM.US,D,20150720,000000,7.32,7.44,6.77,6.86,1110400,0
+FORM.US,D,20150721,000000,6.89,7.07,6.79,6.79,783900,0
+FORM.US,D,20150722,000000,6.79,7.01,6.74,6.96,452800,0
+FORM.US,D,20150723,000000,6.99,7.05,6.86,6.86,324400,0
+FORM.US,D,20150724,000000,6.82,6.86,6.56,6.59,283600,0
+FORM.US,D,20150727,000000,6.51,6.63,6.38,6.54,251200,0
+FORM.US,D,20150728,000000,6.55,6.62,6.39,6.51,314700,0
+FORM.US,D,20150729,000000,6.48,6.53,6.38,6.4,544700,0
+FORM.US,D,20150730,000000,7.05,7.75,7.05,7.51,1508800,0
+FORM.US,D,20150731,000000,7.5,7.5,7.01,7.23,691000,0
+FORM.US,D,20150803,000000,7.11,7.14,6.91,6.99,756393,0
+FORM.US,D,20150804,000000,7,7.06,6.88,7.03,361300,0
+FORM.US,D,20150805,000000,7.03,7.14,6.89,6.93,314000,0
+FORM.US,D,20150806,000000,6.91,6.91,6.745,6.89,394375,0
+FORM.US,D,20150807,000000,6.83,6.98,6.74,6.95,443400,0
+FORM.US,D,20150810,000000,6.97,7.27,6.97,7.23,458200,0
+FORM.US,D,20150811,000000,7.17,7.17,6.78,6.88,309777,0
+FORM.US,D,20150812,000000,6.78,7.01,6.71,6.96,312500,0
+FORM.US,D,20150813,000000,7,7.04,6.71,6.71,232000,0
+FORM.US,D,20150814,000000,6.65,6.73,6.57,6.66,230300,0
+FORM.US,D,20150817,000000,6.61,6.71,6.56,6.59,336800,0
+FORM.US,D,20150818,000000,6.55,6.57,6.4,6.41,436300,0
+FORM.US,D,20150819,000000,6.39,6.47,6.3,6.34,184800,0
+FORM.US,D,20150820,000000,6.28,6.28,6.04,6.04,273700,0
+FORM.US,D,20150821,000000,5.93,6.2,5.88,6,351300,0
+FORM.US,D,20150824,000000,5.76,6.17,5.66,5.93,601712,0
+FORM.US,D,20150825,000000,6.15,6.17,5.95,5.95,382800,0
+FORM.US,D,20150826,000000,6.1,6.23,6,6.18,361200,0
+FORM.US,D,20150827,000000,6.22,6.35,6.09,6.34,305100,0
+FORM.US,D,20150828,000000,6.31,6.57,6.31,6.53,349400,0
+FORM.US,D,20150831,000000,6.47,6.78,6.42,6.65,286900,0
+FORM.US,D,20150901,000000,6.5,6.72,6.48,6.52,301500,0
+FORM.US,D,20150902,000000,6.63,6.72,6.3,6.42,473400,0
+FORM.US,D,20150903,000000,6.44,6.84,6.44,6.65,176100,0
+FORM.US,D,20150904,000000,6.55,6.73,6.53,6.61,299500,0
+FORM.US,D,20150908,000000,6.71,6.88,6.7,6.76,204900,0
+FORM.US,D,20150909,000000,6.74,6.9,6.62,6.64,207800,0
+FORM.US,D,20150910,000000,6.64,6.7,6.53,6.64,245143,0
+FORM.US,D,20150911,000000,6.58,6.65,6.48,6.61,179400,0
+FORM.US,D,20150914,000000,6.62,6.83,6.55,6.68,193700,0
+FORM.US,D,20150915,000000,6.67,6.79,6.64,6.76,234200,0
+FORM.US,D,20150916,000000,6.75,6.87,6.74,6.84,143600,0
+FORM.US,D,20150917,000000,6.81,6.89,6.75,6.81,212094,0
+FORM.US,D,20150918,000000,6.75,6.85,6.69,6.77,416800,0
+FORM.US,D,20150921,000000,6.81,7,6.73,6.75,341400,0
+FORM.US,D,20150922,000000,6.64,6.76,6.64,6.65,302100,0
+FORM.US,D,20150923,000000,6.67,6.67,6.51,6.54,210296,0
+FORM.US,D,20150924,000000,6.51,6.6299,6.32,6.54,583899,0
+FORM.US,D,20150925,000000,6.63,6.68,6.45,6.49,257500,0
+FORM.US,D,20150928,000000,6.48,6.55,6.42,6.49,272071,0
+FORM.US,D,20150929,000000,6.46,6.55,6.38,6.55,222700,0
+FORM.US,D,20150930,000000,6.64,6.86,6.59,6.78,333100,0
+FORM.US,D,20151001,000000,6.8,6.84,6.51,6.66,218100,0
+FORM.US,D,20151002,000000,6.57,6.95,6.48,6.93,248100,0
+FORM.US,D,20151005,000000,6.93,7.25,6.36,7.16,365073,0
+FORM.US,D,20151006,000000,7.17,7.44,6.59,7.39,303300,0
+FORM.US,D,20151007,000000,7.44,7.55,7.05,7.48,202834,0
+FORM.US,D,20151008,000000,7.48,7.5,7.33,7.46,158100,0
+FORM.US,D,20151009,000000,7.45,7.52,7.32,7.49,285700,0
+FORM.US,D,20151012,000000,7.46,7.46,7.09,7.12,309449,0
+FORM.US,D,20151013,000000,7.09,7.25,7,7.11,171700,0
+FORM.US,D,20151014,000000,7.08,7.37,6.89,7.14,141400,0
+FORM.US,D,20151015,000000,7.12,7.43,6.91,7.41,149300,0
+FORM.US,D,20151016,000000,7.44,7.46,7.05,7.4,155500,0
+FORM.US,D,20151019,000000,7.38,7.5,7.108,7.46,178748,0
+FORM.US,D,20151020,000000,7.43,7.55,7.27,7.48,178900,0
+FORM.US,D,20151021,000000,7.48,7.55,7.35,7.38,216000,0
+FORM.US,D,20151022,000000,7.43,7.6,6.89,7.49,282700,0
+FORM.US,D,20151023,000000,7.49,7.59,6.9,7.58,209400,0
+FORM.US,D,20151026,000000,7.57,7.58,7.42,7.53,225400,0
+FORM.US,D,20151027,000000,7.46,7.51,7.26,7.5,313100,0
+FORM.US,D,20151028,000000,7.59,7.9,7.52,7.74,459600,0
+FORM.US,D,20151029,000000,8,8.62,7.92,8.57,796000,0
+FORM.US,D,20151030,000000,8.55,8.58,8.21,8.24,579300,0
+FORM.US,D,20151102,000000,8.2,8.56,8.15,8.55,434584,0
+FORM.US,D,20151103,000000,8.43,8.7,8.43,8.68,315600,0
+FORM.US,D,20151104,000000,8.68,8.79,8.6,8.76,209935,0
+FORM.US,D,20151105,000000,8.73,8.75,8.51,8.65,158400,0
+FORM.US,D,20151106,000000,8.67,8.86,8.53,8.86,251500,0
+FORM.US,D,20151109,000000,8.52,8.9,8.52,8.85,284091,0
+FORM.US,D,20151110,000000,8.6,8.75,8.49,8.5,348100,0
+FORM.US,D,20151111,000000,8.34,8.65,8.05,8.51,156700,0
+FORM.US,D,20151112,000000,8.35,8.57,8.26,8.32,168800,0
+FORM.US,D,20151113,000000,8.19,8.5,8.19,8.37,160000,0
+FORM.US,D,20151116,000000,8.27,8.47,8.24,8.46,142200,0
+FORM.US,D,20151117,000000,8.31,8.61,8.31,8.39,156100,0
+FORM.US,D,20151118,000000,8.3,8.75,8.3,8.74,302000,0
+FORM.US,D,20151119,000000,8.59,8.74,8.55,8.67,110600,0
+FORM.US,D,20151120,000000,8.61,8.75,8.6,8.67,266900,0
+FORM.US,D,20151123,000000,8.67,8.75,8.54,8.61,133500,0
+FORM.US,D,20151124,000000,8.55,8.74,8.54,8.72,109000,0
+FORM.US,D,20151125,000000,8.71,8.75,8.69,8.74,89500,0
+FORM.US,D,20151127,000000,8.75,8.75,8.66,8.75,65300,0
+FORM.US,D,20151130,000000,8.77,8.83,8.7,8.71,301000,0
+FORM.US,D,20151201,000000,8.75,8.93,8.6,8.93,356201,0
+FORM.US,D,20151202,000000,8.95,9.25,8.91,9.13,327383,0
+FORM.US,D,20151203,000000,9.13,9.21,8.97,8.98,215948,0
+FORM.US,D,20151204,000000,8.92,9.09,8.5,9,237900,0
+FORM.US,D,20151207,000000,9,9,8.81,8.97,179200,0
+FORM.US,D,20151208,000000,8.89,8.89,8.68,8.76,103018,0
+FORM.US,D,20151209,000000,8.75,8.79,8.57,8.58,128200,0
+FORM.US,D,20151210,000000,8.52,8.83,8.22,8.8,204400,0
+FORM.US,D,20151211,000000,8.62,8.74,8.2,8.51,179600,0
+FORM.US,D,20151214,000000,8.5,8.5,8.36,8.44,168619,0
+FORM.US,D,20151215,000000,8.5,8.65,8.29,8.52,173200,0
+FORM.US,D,20151216,000000,8.61,8.73,8.42,8.71,152500,0
+FORM.US,D,20151217,000000,8.74,8.87,8.62,8.71,90100,0
+FORM.US,D,20151218,000000,8.72,8.74,8.55,8.64,321200,0
+FORM.US,D,20151221,000000,8.66,8.8,8.64,8.76,108800,0
+FORM.US,D,20151222,000000,8.78,8.83,8.6,8.82,147015,0
+FORM.US,D,20151223,000000,8.91,9.04,8.72,9.03,171600,0
+FORM.US,D,20151224,000000,9.03,9.13,8.965,9.11,70858,0
+FORM.US,D,20151228,000000,9.02,9.11,8.7,9.11,185227,0
+FORM.US,D,20151229,000000,9.13,9.37,8.8809,9.33,185663,0
+FORM.US,D,20151230,000000,9.3,9.3,9.11,9.16,95617,0
+FORM.US,D,20151231,000000,9.12,9.182,8.81,9,173300,0
+FORM.US,D,20160104,000000,8.87,8.9785,8.51,8.59,154590,0
+FORM.US,D,20160105,000000,8.62,8.69,8.4517,8.64,150116,0
+FORM.US,D,20160106,000000,8.54,8.58,8.33,8.44,113455,0
+FORM.US,D,20160107,000000,8.28,8.31,8.05,8.18,157419,0
+FORM.US,D,20160108,000000,8.22,8.4,7.73,7.76,181585,0
+FORM.US,D,20160111,000000,7.77,7.88,7.69,7.87,113224,0
+FORM.US,D,20160112,000000,7.97,7.97,7.6701,7.81,98877,0
+FORM.US,D,20160113,000000,7.82,7.99,7.56,7.65,200837,0
+FORM.US,D,20160114,000000,7.67,7.91,7.57,7.8,119737,0
+FORM.US,D,20160115,000000,7.57,7.73,7.4185,7.62,191372,0
+FORM.US,D,20160119,000000,7.74,7.8,7.59,7.68,330600,0
+FORM.US,D,20160120,000000,7.58,8.205,7.5645,8.16,178072,0
+FORM.US,D,20160121,000000,8.24,8.43,8.03,8.25,142216,0
+FORM.US,D,20160122,000000,8.39,8.6,8.33,8.57,178074,0
+FORM.US,D,20160125,000000,8.55,8.55,8.35,8.37,93825,0
+FORM.US,D,20160126,000000,8.4,8.58,8.3,8.35,87736,0
+FORM.US,D,20160127,000000,8.38,8.42,7.9,7.91,260825,0
+FORM.US,D,20160128,000000,8.07,8.235,7.96,8,146883,0
+FORM.US,D,20160129,000000,8.03,8.36,8.03,8.31,190619,0
+FORM.US,D,20160201,000000,8.27,8.4,8.16,8.25,184781,0
+FORM.US,D,20160202,000000,8.15,8.18,7.79,7.84,98524,0
+FORM.US,D,20160203,000000,7.94,8.17,7.73,7.85,116743,0
+FORM.US,D,20160204,000000,7.84,7.84,6.54,6.86,1074837,0
+FORM.US,D,20160205,000000,6.95,7.11,6.72,7.05,752743,0
+FORM.US,D,20160208,000000,7.06,7.065,6.55,6.74,268623,0
+FORM.US,D,20160209,000000,6.63,6.78,6.5,6.54,316601,0
+FORM.US,D,20160210,000000,6.55,6.782,6.345,6.41,258031,0
+FORM.US,D,20160211,000000,6.28,6.38,6.15,6.35,315650,0
+FORM.US,D,20160212,000000,6.4,6.6,6.21,6.34,213525,0
+FORM.US,D,20160216,000000,6.39,6.62,6.39,6.6,216676,0
+FORM.US,D,20160217,000000,6.67,6.86,6.52,6.85,311244,0
+FORM.US,D,20160218,000000,6.89,7.025,6.8,6.95,270832,0
+FORM.US,D,20160219,000000,6.94,7.16,6.771,6.93,196917,0
+FORM.US,D,20160222,000000,6.98,7.07,6.875,6.99,391767,0
+FORM.US,D,20160223,000000,7.01,7.52,6.67,7.24,470908,0
+FORM.US,D,20160224,000000,7.2,7.38,6.9811,7.32,179233,0
+FORM.US,D,20160225,000000,7.33,7.39,7.135,7.31,187337,0
+FORM.US,D,20160226,000000,7.33,7.55,7.19,7.43,344551,0
+FORM.US,D,20160229,000000,7.46,7.687,7.34,7.605,245818,0
+FORM.US,D,20160301,000000,7.65,7.765,7.515,7.74,295292,0
+FORM.US,D,20160302,000000,7.7,7.75,7.54,7.74,432489,0
+FORM.US,D,20160303,000000,7.71,7.97,7.65,7.84,363646,0
+FORM.US,D,20160304,000000,7.88,7.97,7.695,7.74,171941,0
+FORM.US,D,20160307,000000,7.66,7.72,7.47,7.54,178217,0
+FORM.US,D,20160308,000000,7.43,7.67,7.38,7.51,404048,0
+FORM.US,D,20160309,000000,7.57,7.63,7.38,7.58,182222,0
+FORM.US,D,20160310,000000,7.6,7.69,7.36,7.38,175765,0
+FORM.US,D,20160311,000000,7.46,7.65,7.4,7.65,187948,0
+FORM.US,D,20160314,000000,7.59,7.78,7.55,7.76,298746,0
+FORM.US,D,20160315,000000,7.76,7.9,7.65,7.75,328950,0
+FORM.US,D,20160316,000000,7.66,7.69,7.33,7.42,250048,0
+FORM.US,D,20160317,000000,7.43,7.81,7.34,7.74,208523,0
+FORM.US,D,20160318,000000,7.8,7.87,7.65,7.73,284333,0
+FORM.US,D,20160321,000000,7.86,8.25,7.86,8.04,385762,0
+FORM.US,D,20160322,000000,8.14,8.14,7.73,7.83,236776,0
+FORM.US,D,20160323,000000,7.84,7.925,7.56,7.61,514813,0
+FORM.US,D,20160324,000000,7.59,7.6,7.4,7.57,212286,0
+FORM.US,D,20160328,000000,7.57,7.58,7.41,7.48,176522,0
+FORM.US,D,20160329,000000,7.47,7.9,7.47,7.88,173020,0
+FORM.US,D,20160330,000000,7.1,7.41,6.81,7.28,827439,0
+FORM.US,D,20160331,000000,7.25,7.32,7.12,7.27,297716,0
+FORM.US,D,20160401,000000,7.1,7.33,7.09,7.27,297899,0
+FORM.US,D,20160404,000000,7.27,7.37,7.09,7.2,267756,0
+FORM.US,D,20160405,000000,7.15,7.23,7.09,7.12,260977,0
+FORM.US,D,20160406,000000,7.16,7.21,6.98,7.18,299572,0
+FORM.US,D,20160407,000000,7.15,7.23,7.12,7.19,228637,0
+FORM.US,D,20160408,000000,7.28,7.41,7.09,7.18,180770,0
+FORM.US,D,20160411,000000,7.19,7.33,7.11,7.13,163225,0
+FORM.US,D,20160412,000000,7.13,7.2,6.98,7.15,226582,0
+FORM.US,D,20160413,000000,7.21,7.42,7.07,7.42,303788,0
+FORM.US,D,20160414,000000,7.4,7.5411,7.23,7.52,261538,0
+FORM.US,D,20160415,000000,7.46,7.57,7.32,7.43,221841,0
+FORM.US,D,20160418,000000,7.4,7.46,7.19,7.44,156861,0
+FORM.US,D,20160419,000000,7.44,7.46,7.25,7.32,156852,0
+FORM.US,D,20160420,000000,7.31,7.32,7.19,7.26,184982,0
+FORM.US,D,20160421,000000,7.29,7.36,7.185,7.33,134798,0
+FORM.US,D,20160422,000000,7.35,7.45,7.31,7.36,173284,0
+FORM.US,D,20160425,000000,7.36,7.44,7.16,7.22,167932,0
+FORM.US,D,20160426,000000,7.23,7.45,7.23,7.4,161099,0
+FORM.US,D,20160427,000000,7.36,7.48,7.27,7.48,179033,0
+FORM.US,D,20160428,000000,7.27,8.52,7.26,8.13,545493,0
+FORM.US,D,20160429,000000,8.05,8.06,7.445,7.7,565024,0
+FORM.US,D,20160502,000000,7.67,7.89,7.265,7.33,444253,0
+FORM.US,D,20160503,000000,7.21,7.28,7.06,7.15,324562,0
+FORM.US,D,20160504,000000,7.05,7.32,6.85,6.87,230617,0
+FORM.US,D,20160505,000000,6.84,6.94,6.78,6.84,236703,0
+FORM.US,D,20160506,000000,6.85,6.92,6.79,6.83,198715,0
+FORM.US,D,20160509,000000,6.8,7.16,6.8,7.05,215305,0
+FORM.US,D,20160510,000000,7.04,7.15,7.0001,7.1,76586,0
+FORM.US,D,20160511,000000,7.1,7.19,7.03,7.12,158749,0
+FORM.US,D,20160512,000000,7.15,7.2,6.82,6.88,158284,0
+FORM.US,D,20160513,000000,6.88,7.02,6.835,6.96,171197,0
+FORM.US,D,20160516,000000,6.97,7,6.77,6.89,414529,0
+FORM.US,D,20160517,000000,6.86,6.94,6.67,6.7,244342,0
+FORM.US,D,20160518,000000,6.67,6.89,6.67,6.75,109130,0
+FORM.US,D,20160519,000000,6.68,6.84,6.48,6.51,182620,0
+FORM.US,D,20160520,000000,6.58,6.935,6.555,6.93,247709,0
+FORM.US,D,20160523,000000,6.93,7.23,6.92,7.1,180078,0
+FORM.US,D,20160524,000000,7.12,7.31,7.12,7.25,210328,0
+FORM.US,D,20160525,000000,7.26,7.33,7.165,7.22,111391,0
+FORM.US,D,20160526,000000,7.21,7.31,7.201,7.25,97699,0
+FORM.US,D,20160527,000000,7.24,7.43,7.24,7.43,179185,0
+FORM.US,D,20160531,000000,7.43,7.48,7.17,7.17,214113,0
+FORM.US,D,20160601,000000,7.13,7.43,7.13,7.41,326692,0
+FORM.US,D,20160602,000000,7.42,7.42,7.2,7.39,245693,0
+FORM.US,D,20160603,000000,7.35,7.43,7.33,7.38,148497,0
+FORM.US,D,20160606,000000,7.36,7.42,7.25,7.41,343528,0
+FORM.US,D,20160607,000000,7.41,7.56,7.39,7.54,141288,0
+FORM.US,D,20160608,000000,7.51,7.67,7.48,7.63,189779,0
+FORM.US,D,20160609,000000,7.57,7.91,7.54,7.88,472825,0
+FORM.US,D,20160610,000000,7.75,7.85,7.5911,7.74,169525,0
+FORM.US,D,20160613,000000,7.69,7.845,7.68,7.74,234109,0
+FORM.US,D,20160614,000000,7.71,7.9,7.7,7.85,328380,0
+FORM.US,D,20160615,000000,7.85,7.98,7.83,7.93,170675,0
+FORM.US,D,20160616,000000,7.9,8.08,7.84,8.08,307575,0
+FORM.US,D,20160617,000000,8.11,8.22,8,8.15,582873,0
+FORM.US,D,20160620,000000,8.24,8.55,8.2,8.53,492201,0
+FORM.US,D,20160621,000000,8.58,8.75,8.38,8.71,456733,0
+FORM.US,D,20160622,000000,8.7,8.81,8.61,8.8,587579,0
+FORM.US,D,20160623,000000,8.89,9.1,8.683,9.09,606176,0
+FORM.US,D,20160624,000000,8.6,9.18,8.31,8.92,925142,0
+FORM.US,D,20160627,000000,8.86,9.04,8.5601,8.76,1093984,0
+FORM.US,D,20160628,000000,9.02,9.16,8.7,8.95,503569,0
+FORM.US,D,20160629,000000,9.05,9.18,8.775,8.9,561415,0
+FORM.US,D,20160630,000000,8.97,9.03,8.84,8.99,477598,0
+FORM.US,D,20160701,000000,8.92,9.08,8.625,8.96,419963,0
+FORM.US,D,20160705,000000,8.96,8.96,8.65,8.72,237263,0
+FORM.US,D,20160706,000000,8.63,8.86,8.53,8.85,388718,0
+FORM.US,D,20160707,000000,8.9,9.16,8.9,9.11,740551,0
+FORM.US,D,20160708,000000,9.22,9.58,9.12,9.55,813142,0
+FORM.US,D,20160711,000000,9.58,9.825,9.55,9.71,280741,0
+FORM.US,D,20160712,000000,9.82,9.99,9.73,9.97,349582,0
+FORM.US,D,20160713,000000,9.99,10.055,9.561,9.96,370083,0
+FORM.US,D,20160714,000000,10.06,10.06,9.76,9.89,206749,0
+FORM.US,D,20160715,000000,9.97,10.04,9.815,10.03,228183,0
+FORM.US,D,20160718,000000,10.1,10.14,9.89,9.95,245882,0
+FORM.US,D,20160719,000000,9.91,10.03,9.5,9.88,209066,0
+FORM.US,D,20160720,000000,9.89,9.97,9.66,9.87,280421,0
+FORM.US,D,20160721,000000,9.84,9.84,9.58,9.62,504880,0
+FORM.US,D,20160722,000000,9.6,9.675,9.44,9.65,574984,0
+FORM.US,D,20160725,000000,9.47,9.75,9.43,9.72,390013,0
+FORM.US,D,20160726,000000,9.75,9.8499,9.56,9.8,282240,0
+FORM.US,D,20160727,000000,9.85,9.9,9.78,9.85,157720,0
+FORM.US,D,20160728,000000,9.81,9.84,9.67,9.68,130565,0
+FORM.US,D,20160729,000000,9.74,9.74,9.32,9.35,518411,0
+FORM.US,D,20160801,000000,9.42,9.72,9.27,9.4,342143,0
+FORM.US,D,20160802,000000,9.78,10.12,9.68,9.84,703186,0
+FORM.US,D,20160803,000000,10.63,10.98,10.3,10.56,1167765,0
+FORM.US,D,20160804,000000,10.57,10.63,9.97,10.47,788804,0
+FORM.US,D,20160805,000000,10.22,10.59,10.15,10.53,1095057,0
+FORM.US,D,20160808,000000,10.47,10.83,10.37,10.75,757249,0
+FORM.US,D,20160809,000000,10.75,10.9,10.33,10.33,560240,0
+FORM.US,D,20160810,000000,10.33,10.35,10.02,10.07,366080,0
+FORM.US,D,20160811,000000,10.05,10.095,9.98,9.99,343118,0
+FORM.US,D,20160812,000000,10.06,10.22,10.03,10.2,499579,0
+FORM.US,D,20160815,000000,10.25,10.53,10.2,10.45,556217,0
+FORM.US,D,20160816,000000,10.39,10.68,10.27,10.66,671977,0
+FORM.US,D,20160817,000000,10.72,10.799,10.46,10.52,670955,0
+FORM.US,D,20160818,000000,10.52,10.57,10.28,10.29,272516,0
+FORM.US,D,20160819,000000,10.32,10.71,10.25,10.7,504990,0
+FORM.US,D,20160822,000000,10.73,11.19,10.6589,10.86,918544,0
+FORM.US,D,20160823,000000,10.95,11,10.625,10.63,399139,0
+FORM.US,D,20160824,000000,10.58,10.6404,10.4,10.41,316919,0
+FORM.US,D,20160825,000000,10.43,10.47,10.3,10.42,282218,0
+FORM.US,D,20160826,000000,10.47,10.56,10.3,10.33,336700,0
+FORM.US,D,20160829,000000,10.4,10.61,10.4,10.58,473252,0
+FORM.US,D,20160830,000000,10.6,10.78,10.51,10.57,355512,0
+FORM.US,D,20160831,000000,10.6,10.6,10.13,10.35,342548,0
+FORM.US,D,20160901,000000,10.42,10.52,10.28,10.5,343057,0
+FORM.US,D,20160902,000000,10.5,10.68,10.45,10.67,275723,0
+FORM.US,D,20160906,000000,10.6,10.6499,10.43,10.59,336223,0
+FORM.US,D,20160907,000000,10.66,10.69,10.39,10.63,362721,0
+FORM.US,D,20160908,000000,10.57,10.57,10.36,10.39,214575,0
+FORM.US,D,20160909,000000,10.29,10.29,9.71,9.71,630934,0
+FORM.US,D,20160912,000000,9.6,9.82,9.5,9.81,370071,0
+FORM.US,D,20160913,000000,9.7,9.86,9.38,9.45,285144,0
+FORM.US,D,20160914,000000,9.47,9.65,9.29,9.34,322138,0
+FORM.US,D,20160915,000000,9.33,9.61,9.33,9.61,297495,0
+FORM.US,D,20160916,000000,9.74,9.74,9.42,9.53,636590,0
+FORM.US,D,20160919,000000,9.62,9.67,9.17,9.2,264397,0
+FORM.US,D,20160920,000000,9.31,9.34,9.0921,9.31,568198,0
+FORM.US,D,20160921,000000,9.37,9.6501,9.37,9.64,354043,0
+FORM.US,D,20160922,000000,10.1,10.87,10.05,10.7,1122226,0
+FORM.US,D,20160923,000000,10.65,10.66,10.49,10.55,349795,0
+FORM.US,D,20160926,000000,10.45,10.54,10.3,10.35,248200,0
+FORM.US,D,20160927,000000,10.31,10.64,10.24,10.63,420262,0
+FORM.US,D,20160928,000000,10.6,10.93,10.58,10.83,364097,0
+FORM.US,D,20160929,000000,10.79,10.8458,10.65,10.76,353475,0
+FORM.US,D,20160930,000000,10.76,10.865,10.73,10.85,325068,0
+FORM.US,D,20161003,000000,10.85,10.85,10.6108,10.71,212994,0
+FORM.US,D,20161004,000000,10.71,10.85,10.645,10.66,245623,0
+FORM.US,D,20161005,000000,10.66,11.145,10.54,11.1,625888,0
+FORM.US,D,20161006,000000,11.04,11.1,10.88,10.99,216091,0
+FORM.US,D,20161007,000000,10.99,11,10.72,10.8,162669,0
+FORM.US,D,20161010,000000,10.81,10.97,10.72,10.75,160225,0
+FORM.US,D,20161011,000000,10.75,10.75,10.28,10.4,228909,0
+FORM.US,D,20161012,000000,10.36,10.47,10.16,10.44,190749,0
+FORM.US,D,20161013,000000,10.35,10.51,10.102,10.44,393728,0
+FORM.US,D,20161014,000000,10.45,10.57,10.26,10.43,227045,0
+FORM.US,D,20161017,000000,10.41,10.41,10.25,10.25,166797,0
+FORM.US,D,20161018,000000,10.4,10.4,10.18,10.19,238880,0
+FORM.US,D,20161019,000000,10.12,10.41,10.05,10.36,318500,0
+FORM.US,D,20161020,000000,10.33,10.33,10.09,10.12,152378,0
+FORM.US,D,20161021,000000,10.05,10.19,9.92,10.15,179210,0
+FORM.US,D,20161024,000000,10.25,10.47,10.21,10.4,172816,0
+FORM.US,D,20161025,000000,10.46,10.57,10.27,10.54,256372,0
+FORM.US,D,20161026,000000,10.44,10.52,10.08,10.25,234577,0
+FORM.US,D,20161027,000000,10.42,10.67,10.35,10.54,452402,0
+FORM.US,D,20161028,000000,10.69,10.69,9.09,9.21,1048369,0
+FORM.US,D,20161031,000000,9.2,9.25,8.55,8.975,735840,0
+FORM.US,D,20161101,000000,8.85,9.2,8.75,8.8,461869,0
+FORM.US,D,20161102,000000,8.75,8.85,8.6,8.65,205842,0
+FORM.US,D,20161103,000000,8.75,9.15,8.75,8.95,311541,0
+FORM.US,D,20161104,000000,9,9.35,8.85,8.9,322987,0
+FORM.US,D,20161107,000000,9.05,9.45,9.05,9.4,391937,0
+FORM.US,D,20161108,000000,9.3,9.8,9.2,9.65,417839,0
+FORM.US,D,20161109,000000,9.45,9.775,9.375,9.7,434787,0
+FORM.US,D,20161110,000000,9.75,10,9.35,9.75,385647,0
+FORM.US,D,20161111,000000,9.75,10.35,9.65,10.2,572099,0
+FORM.US,D,20161114,000000,10.35,10.7,10.05,10.7,649911,0
+FORM.US,D,20161115,000000,10.55,10.95,10.5,10.85,612104,0
+FORM.US,D,20161116,000000,10.7,11.05,10.5,10.95,699349,0
+FORM.US,D,20161117,000000,11,11.4,10.85,11.25,724223,0
+FORM.US,D,20161118,000000,11.25,11.55,10.9,11.3,405184,0
+FORM.US,D,20161121,000000,11.35,11.375,11,11.1,658179,0
+FORM.US,D,20161122,000000,11.2,11.45,11.15,11.25,634989,0
+FORM.US,D,20161123,000000,11.25,11.3,11,11.25,428142,0
+FORM.US,D,20161125,000000,11.25,11.35,10.971,11.25,167827,0
+FORM.US,D,20161128,000000,11.1,11.325,11.05,11.2,209035,0
+FORM.US,D,20161129,000000,11.15,11.3,11,11,287175,0
+FORM.US,D,20161130,000000,11.15,11.45,11.05,11.2,583641,0
+FORM.US,D,20161201,000000,11.3,11.45,10.2,10.35,485485,0
+FORM.US,D,20161202,000000,10.35,10.55,10.15,10.35,340206,0
+FORM.US,D,20161205,000000,10.3,10.75,10.3,10.75,222881,0
+FORM.US,D,20161206,000000,10.75,10.96,10.6,10.9,246388,0
+FORM.US,D,20161207,000000,10.9,11.2,10.725,11.15,164642,0
+FORM.US,D,20161208,000000,11.15,11.575,11,11.45,350840,0
+FORM.US,D,20161209,000000,11.4,11.4786,11.15,11.3,339604,0
+FORM.US,D,20161212,000000,11.2,11.375,11,11.1,158036,0
+FORM.US,D,20161213,000000,11.1,11.475,11.1,11.4,287165,0
+FORM.US,D,20161214,000000,11.45,11.625,11.1,11.15,193739,0
+FORM.US,D,20161215,000000,11.25,11.675,11.005,11.5,562865,0
+FORM.US,D,20161216,000000,11.6,11.75,11.4,11.5,517958,0
+FORM.US,D,20161219,000000,11.45,11.9,11.255,11.7,361228,0
+FORM.US,D,20161220,000000,11.75,12.025,11.7,11.9,460953,0
+FORM.US,D,20161221,000000,11.9,12,11.3,11.35,257495,0
+FORM.US,D,20161222,000000,11.5,11.6,11.15,11.35,232095,0
+FORM.US,D,20161223,000000,11.3,11.7,11.2,11.6,158218,0
+FORM.US,D,20161227,000000,11.6,12.05,11.45,11.95,203190,0
+FORM.US,D,20161228,000000,12,12,11.25,11.4,255648,0
+FORM.US,D,20161229,000000,11.5,11.5,11.1,11.3,255240,0
+FORM.US,D,20161230,000000,11.25,11.35,11.055,11.2,231528,0
+FORM.US,D,20170103,000000,11.3,11.6,11.05,11.35,271542,0
+FORM.US,D,20170104,000000,11.45,11.6,11.3,11.4,246176,0
+FORM.US,D,20170105,000000,11.5,11.55,11.15,11.3,236057,0
+FORM.US,D,20170106,000000,11.4,11.4,10.9,10.95,209962,0
+FORM.US,D,20170109,000000,10.95,11.05,10.6,10.9,203314,0
+FORM.US,D,20170110,000000,11,11.15,10.85,11.15,191829,0
+FORM.US,D,20170111,000000,11.25,11.45,11.1,11.25,353118,0
+FORM.US,D,20170112,000000,11.2,11.2385,10.655,10.95,172851,0
+FORM.US,D,20170113,000000,11.05,11.5,11.05,11.5,249715,0
+FORM.US,D,20170117,000000,11.45,11.45,11.15,11.2,253223,0
+FORM.US,D,20170118,000000,11.35,11.75,11.3,11.75,416191,0
+FORM.US,D,20170119,000000,11.75,12.05,11.45,11.6,308901,0
+FORM.US,D,20170120,000000,11.65,12,11.51,11.6,788665,0
+FORM.US,D,20170123,000000,11.55,11.95,11.5,11.9,217386,0
+FORM.US,D,20170124,000000,11.95,12.1,11.8,12.1,445566,0
+FORM.US,D,20170125,000000,12.2,12.4776,11.95,12.25,681054,0
+FORM.US,D,20170126,000000,12.25,12.4,12.15,12.35,806775,0
+FORM.US,D,20170127,000000,12.45,12.7,12.3,12.6,516339,0
+FORM.US,D,20170130,000000,12.5,12.6,12.15,12.45,308429,0
+FORM.US,D,20170131,000000,12.3,12.55,11.95,12.45,562205,0
+FORM.US,D,20170201,000000,12.6,12.75,12.5,12.7,299946,0
+FORM.US,D,20170202,000000,12.7,12.75,12.55,12.65,347956,0
+FORM.US,D,20170203,000000,12.7,12.75,12.6,12.7,459154,0
+FORM.US,D,20170206,000000,12.65,12.75,12.2,12.7,459913,0
+FORM.US,D,20170207,000000,12.65,12.8,12.5,12.6,514948,0
+FORM.US,D,20170208,000000,12.65,12.65,12.1,12.35,415555,0
+FORM.US,D,20170209,000000,12.7,13.15,11.9,12.15,1131192,0
+FORM.US,D,20170210,000000,12.3,12.3,12,12.2,677566,0
+FORM.US,D,20170213,000000,12.2,12.45,11.9,12,465335,0
+FORM.US,D,20170214,000000,11.95,12.1,11.8,11.95,505980,0
+FORM.US,D,20170215,000000,11.95,12.2,11.85,12.05,701126,0
+FORM.US,D,20170216,000000,12.05,12.1,11.75,11.75,539927,0
+FORM.US,D,20170217,000000,11.9,12,11.75,11.85,447015,0
+FORM.US,D,20170221,000000,11.9,12.005,11.8,11.85,373397,0
+FORM.US,D,20170222,000000,11.9,11.9,11.4,11.75,391207,0
+FORM.US,D,20170223,000000,11.8,11.8,11.2,11.4,345321,0
+FORM.US,D,20170224,000000,11.25,11.45,10.9,11.15,630182,0
+FORM.US,D,20170227,000000,11.15,11.4,10.85,11.25,656420,0
+FORM.US,D,20170228,000000,11.2,11.2,10.65,10.65,645174,0
+FORM.US,D,20170301,000000,10.85,11.1,10.8,11.05,840710,0
+FORM.US,D,20170302,000000,11.05,11.2,10.85,11.1,524027,0
+FORM.US,D,20170303,000000,11.2,11.25,11,11.1,516521,0
+FORM.US,D,20170306,000000,11.05,11.05,10.65,10.95,307053,0
+FORM.US,D,20170307,000000,10.95,11.35,10.85,10.95,336853,0
+FORM.US,D,20170308,000000,11.05,11.15,10.9,11.15,344128,0
+FORM.US,D,20170309,000000,11.1,11.25,10.9,10.9,246895,0
+FORM.US,D,20170310,000000,11,11.1,10.75,11.1,358527,0
+FORM.US,D,20170313,000000,11.05,11.1,10.9,10.95,169364,0
+FORM.US,D,20170314,000000,10.9,10.95,10.7,10.9,131603,0
+FORM.US,D,20170315,000000,10.95,11.005,10.65,10.9,293646,0
+FORM.US,D,20170316,000000,10.95,11.2,10.9,10.95,272618,0
+FORM.US,D,20170317,000000,10.9,11.35,10.9,11.25,667338,0
+FORM.US,D,20170320,000000,11.25,11.7,11.15,11.55,355370,0
+FORM.US,D,20170321,000000,11.65,11.65,10.95,11,428335,0
+FORM.US,D,20170322,000000,11.05,11.175,10.955,11.1,388548,0
+FORM.US,D,20170323,000000,11.1,11.55,11.05,11.45,320188,0
+FORM.US,D,20170324,000000,11.6,11.9,11.475,11.55,399769,0
+FORM.US,D,20170327,000000,11.4,11.85,11.35,11.7,282790,0
+FORM.US,D,20170328,000000,11.1,11.75,11.1,11.4,172223,0
+FORM.US,D,20170329,000000,11.35,11.55,11.35,11.5,194651,0
+FORM.US,D,20170330,000000,11.5,11.75,11.45,11.625,238368,0
+FORM.US,D,20170331,000000,11.6,11.9,11.55,11.85,333489,0
+FORM.US,D,20170403,000000,11.85,11.9,11.5,11.55,351121,0
+FORM.US,D,20170404,000000,11.5,11.6226,11.35,11.45,187560,0
+FORM.US,D,20170405,000000,11.55,11.725,11.15,11.15,314880,0
+FORM.US,D,20170406,000000,11.15,11.35,11,11.35,350999,0
+FORM.US,D,20170407,000000,11.3,11.55,11.2,11.45,777670,0
+FORM.US,D,20170410,000000,11.5,11.65,11.125,11.2,264577,0
+FORM.US,D,20170411,000000,11.15,11.3,10.95,11.15,236002,0
+FORM.US,D,20170412,000000,11.15,11.15,10.8,10.9,224716,0
+FORM.US,D,20170413,000000,10.9,11.05,10.46,10.7,348296,0
+FORM.US,D,20170417,000000,10.7,10.85,10.45,10.7,343713,0
+FORM.US,D,20170418,000000,10.65,10.75,10.55,10.6,149031,0
+FORM.US,D,20170419,000000,10.75,10.95,10.55,10.7,409678,0
+FORM.US,D,20170420,000000,10.85,11.35,10.75,11.3,314240,0
+FORM.US,D,20170421,000000,11.2,11.35,10.95,10.95,306263,0
+FORM.US,D,20170424,000000,11.2,11.35,11.05,11.3,184372,0
+FORM.US,D,20170425,000000,11.4,11.7,11.35,11.6,263483,0
+FORM.US,D,20170426,000000,11.5,11.7,11.35,11.6,258424,0
+FORM.US,D,20170427,000000,11.75,11.9,11.65,11.8,414002,0
+FORM.US,D,20170428,000000,11.8,11.8,11.05,11.1,433473,0
+FORM.US,D,20170501,000000,11.25,11.825,11.25,11.75,918643,0
+FORM.US,D,20170502,000000,11.7,11.7,11.35,11.6,673542,0
+FORM.US,D,20170503,000000,11.5,11.55,11,11.25,386403,0
+FORM.US,D,20170504,000000,12.5,14.1,12.45,13.75,3838441,0
+FORM.US,D,20170505,000000,13.8,14.4,13.75,14.25,1436777,0
+FORM.US,D,20170508,000000,14,14.005,13.51,13.75,950159,0
+FORM.US,D,20170509,000000,13.75,14.175,13.605,13.75,710771,0
+FORM.US,D,20170510,000000,13.7,14,13.655,13.75,540544,0
+FORM.US,D,20170511,000000,13.65,13.9,13.35,13.6,935119,0
+FORM.US,D,20170512,000000,13.6,13.875,13.4,13.6,773601,0
+FORM.US,D,20170515,000000,13.75,14.2,13.75,14.15,949402,0
+FORM.US,D,20170516,000000,14.25,14.35,13.775,14,753867,0
+FORM.US,D,20170517,000000,13.65,13.85,13.05,13.25,989012,0
+FORM.US,D,20170518,000000,13.25,13.3,12.7,13.2,1030109,0
+FORM.US,D,20170519,000000,13.3,13.55,13.15,13.25,1051019,0
+FORM.US,D,20170522,000000,13.4,13.75,13.4,13.7,813032,0
+FORM.US,D,20170523,000000,13.85,14.35,13.65,14.25,1040533,0
+FORM.US,D,20170524,000000,14.35,14.45,14,14.25,859636,0
+FORM.US,D,20170525,000000,14.3,14.5,14.15,14.35,588566,0
+FORM.US,D,20170526,000000,14.3,14.45,14.1,14.4,579331,0
+FORM.US,D,20170530,000000,14.5,14.725,14.205,14.7,1248613,0
+FORM.US,D,20170531,000000,14.7,14.75,14.3,14.675,778263,0
+FORM.US,D,20170601,000000,14.7,14.75,14.35,14.7,703821,0
+FORM.US,D,20170602,000000,14.65,14.8725,14.5,14.55,797394,0
+FORM.US,D,20170605,000000,14.45,14.75,14.35,14.5,1381838,0
+FORM.US,D,20170606,000000,14.35,14.875,14.1358,14.75,805080,0
+FORM.US,D,20170607,000000,14.8,15.45,14.8,15.35,843787,0
+FORM.US,D,20170608,000000,15.35,15.45,15.1,15.45,572173,0
+FORM.US,D,20170609,000000,15.4,15.5795,14.25,14.5,926775,0
+FORM.US,D,20170612,000000,14.1,14.15,13.3,14,1527415,0
+FORM.US,D,20170613,000000,14.1,14.25,13.65,13.8,1146040,0
+FORM.US,D,20170614,000000,13.9,14.075,13.5,13.75,753079,0
+FORM.US,D,20170615,000000,13.4,13.525,13.15,13.25,638323,0
+FORM.US,D,20170616,000000,13.15,13.5,13.15,13.2,841835,0
+FORM.US,D,20170619,000000,13.4,13.55,13.275,13.45,543236,0
+FORM.US,D,20170620,000000,13.4,13.6,12.9,13,632348,0
+FORM.US,D,20170621,000000,13.1,13.35,12.95,13.1,636775,0
+FORM.US,D,20170622,000000,13.2,13.5,12.6,12.8,1199773,0
+FORM.US,D,20170623,000000,12.85,13.05,12.7,12.9,2545364,0
+FORM.US,D,20170626,000000,13.05,13.196,12.5,12.55,1039824,0
+FORM.US,D,20170627,000000,12.5,12.9,12.15,12.65,1640985,0
+FORM.US,D,20170628,000000,12.75,13.3,12.6,13,1439854,0
+FORM.US,D,20170629,000000,13.7,13.7,12.4,13.05,2242995,0
+FORM.US,D,20170630,000000,13.1,13.175,12.35,12.4,1242020,0
+FORM.US,D,20170703,000000,12.45,12.6,11.95,12.05,594646,0
+FORM.US,D,20170705,000000,12.1,12.3,11.9,12.2,928080,0
+FORM.US,D,20170706,000000,12,12.175,11.8,11.9,950662,0
+FORM.US,D,20170707,000000,12,12.35,11.95,12.25,668224,0
+FORM.US,D,20170710,000000,12.2,12.5,12.15,12.35,598804,0
+FORM.US,D,20170711,000000,12.35,12.55,12.1,12.55,1253690,0
+FORM.US,D,20170712,000000,12.7,12.85,12.55,12.8,784273,0
+FORM.US,D,20170713,000000,12.8,12.825,12.475,12.7,541574,0
+FORM.US,D,20170714,000000,12.7,12.9,12.55,12.8,372317,0
+FORM.US,D,20170717,000000,12.75,12.95,12.6,12.85,602361,0
+FORM.US,D,20170718,000000,12.8,13,12.65,12.95,550743,0
+FORM.US,D,20170719,000000,13.05,13.525,12.9,13.4,1033953,0
+FORM.US,D,20170720,000000,13.4,13.5,13.15,13.45,456860,0
+FORM.US,D,20170721,000000,13.55,13.55,13.1,13.25,424869,0
+FORM.US,D,20170724,000000,13.3,13.6,13.11,13.55,589491,0
+FORM.US,D,20170725,000000,13.55,13.6,13.2,13.3,361696,0
+FORM.US,D,20170726,000000,13.45,13.6,13.35,13.55,430609,0
+FORM.US,D,20170727,000000,13.65,13.65,13,13.25,660477,0
+FORM.US,D,20170728,000000,13.15,13.3,13,13.1,368018,0
+FORM.US,D,20170731,000000,13.15,13.25,12.92,13.075,534180,0
+FORM.US,D,20170801,000000,13.15,13.325,12.95,13.25,691642,0
+FORM.US,D,20170802,000000,13.25,13.55,12.6,12.85,1431221,0
+FORM.US,D,20170803,000000,14.35,14.7,13.9,14.35,1874687,0
+FORM.US,D,20170804,000000,14.225,14.39,13.45,13.55,1352002,0
+FORM.US,D,20170807,000000,13.5,14.125,13.4301,13.95,776969,0
+FORM.US,D,20170808,000000,13.85,14.05,13.6,13.8,681079,0
+FORM.US,D,20170809,000000,13.65,14,13.5,13.85,656253,0
+FORM.US,D,20170810,000000,13.7,13.8,13.275,13.3,632869,0
+FORM.US,D,20170811,000000,13.45,13.75,13.325,13.65,1080021,0
+FORM.US,D,20170814,000000,13.95,14.3,13.8,14,1156513,0
+FORM.US,D,20170815,000000,14.1,14.4,13.85,14.1,885971,0
+FORM.US,D,20170816,000000,14.05,14.3,13.9,14.15,708856,0
+FORM.US,D,20170817,000000,14.1,14.25,13.55,13.65,789688,0
+FORM.US,D,20170818,000000,13.55,14.175,13.55,14.05,757333,0
+FORM.US,D,20170821,000000,13.85,14.1,13.65,14.05,1076984,0
+FORM.US,D,20170822,000000,14.1,14.4,14.05,14.3,604123,0
+FORM.US,D,20170823,000000,14.2,14.25,14.05,14.15,406563,0
+FORM.US,D,20170824,000000,14.2,14.35,14.05,14.25,370203,0
+FORM.US,D,20170825,000000,14.4,14.65,14.1,14.3,672402,0
+FORM.US,D,20170828,000000,14.5,14.825,14.35,14.75,774702,0
+FORM.US,D,20170829,000000,14.55,14.881,14.35,14.8,1349710,0
+FORM.US,D,20170830,000000,14.8,15.35,14.7,15.2,827146,0
+FORM.US,D,20170831,000000,15.5,15.5,14.95,15.1,696682,0
+FORM.US,D,20170901,000000,15.2,15.395,15.07,15.25,984957,0
+FORM.US,D,20170905,000000,15.25,15.275,14.8,15,715821,0
+FORM.US,D,20170906,000000,15.1,15.25,14.7,15.2,666345,0
+FORM.US,D,20170907,000000,15.1,15.35,14.95,15.2,643811,0
+FORM.US,D,20170908,000000,15.2,15.2,14.675,14.775,404891,0
+FORM.US,D,20170911,000000,14.85,15.4,14.85,15.35,517141,0
+FORM.US,D,20170912,000000,15.35,15.75,15.2,15.5,526426,0
+FORM.US,D,20170913,000000,15.4,15.7,15.35,15.55,612155,0
+FORM.US,D,20170914,000000,15.5,16,15.5,15.75,557955,0
+FORM.US,D,20170915,000000,15.75,15.9,15.65,15.8,602070,0
+FORM.US,D,20170918,000000,16,16.35,15.85,16.15,1095139,0
+FORM.US,D,20170919,000000,16.2,16.384,16,16.3,482449,0
+FORM.US,D,20170920,000000,16.35,16.35,15.825,16.15,449570,0
+FORM.US,D,20170921,000000,16.1,16.2,15.775,15.8,755647,0
+FORM.US,D,20170922,000000,15.8,16.15,15.75,16,508960,0
+FORM.US,D,20170925,000000,16.2,16.3,15.745,16,821808,0
+FORM.US,D,20170926,000000,16.1,16.15,15.7,15.75,538591,0
+FORM.US,D,20170927,000000,15.95,16.7,15.95,16.45,983629,0
+FORM.US,D,20170928,000000,16.35,16.5073,15.975,16.45,570211,0
+FORM.US,D,20170929,000000,16.6,16.95,16.3,16.85,1167467,0
+FORM.US,D,20171002,000000,16.7,16.975,16.4,16.9,924485,0
+FORM.US,D,20171003,000000,17,17.3,16.7,17,774030,0
+FORM.US,D,20171004,000000,17.05,17.3,16.8,17.15,619665,0
+FORM.US,D,20171005,000000,17.1,17.15,16.9,17.05,533657,0
+FORM.US,D,20171006,000000,17,17.25,16.81,17.2,371420,0
+FORM.US,D,20171009,000000,17.1,17.1559,16.9,17.15,493334,0
+FORM.US,D,20171010,000000,17.25,17.25,16.65,16.8,688253,0
+FORM.US,D,20171011,000000,16.85,17.125,16.75,17.1,482193,0
+FORM.US,D,20171012,000000,17.1,17.35,16.975,17.25,382258,0
+FORM.US,D,20171013,000000,17.3,17.35,17.05,17.15,1001006,0
+FORM.US,D,20171016,000000,17.2,17.6,17.1,17.6,375805,0
+FORM.US,D,20171017,000000,17.55,17.85,17.4,17.8,853476,0
+FORM.US,D,20171018,000000,17.75,17.9,17.55,17.85,590711,0
+FORM.US,D,20171019,000000,17.75,17.75,17.16,17.65,433358,0
+FORM.US,D,20171020,000000,17.85,17.9,17.45,17.45,300678,0
+FORM.US,D,20171023,000000,17.65,17.75,17.3625,17.7,370575,0
+FORM.US,D,20171024,000000,17.65,17.7,17.4,17.4,407039,0
+FORM.US,D,20171025,000000,17.4,17.475,16.9,17.45,585705,0
+FORM.US,D,20171026,000000,17.5,17.65,17.25,17.5,330656,0
+FORM.US,D,20171027,000000,17.55,17.75,17.3,17.65,606351,0
+FORM.US,D,20171030,000000,17.7,18.1,17.55,18,690204,0
+FORM.US,D,20171031,000000,18.05,18.425,17.9,18.2,902932,0
+FORM.US,D,20171101,000000,16.55,16.85,15.8,15.8,3290051,0
+FORM.US,D,20171102,000000,15.8,17.45,15.75,17.2,1505576,0
+FORM.US,D,20171103,000000,17.1,18.65,17.01,17.9,2435011,0
+FORM.US,D,20171106,000000,18,18.2,17.7,17.9,1151962,0
+FORM.US,D,20171107,000000,17.85,17.95,17.15,17.25,725053,0
+FORM.US,D,20171108,000000,17.1,17.65,17.0125,17.4,781034,0
+FORM.US,D,20171109,000000,17.15,17.5,16.9,17.4,735453,0
+FORM.US,D,20171110,000000,17.35,17.65,17.2,17.475,673399,0
+FORM.US,D,20171113,000000,17.3,17.7,17.005,17.4,552182,0
+FORM.US,D,20171114,000000,17.45,17.575,17.2,17.3,399234,0
+FORM.US,D,20171115,000000,16.95,16.975,16.55,16.55,635063,0
+FORM.US,D,20171116,000000,16.6,17.15,16.3,17.05,666663,0
+FORM.US,D,20171117,000000,16.95,17.15,16.6,16.65,981942,0
+FORM.US,D,20171120,000000,16.65,17.05,16.6,16.95,510901,0
+FORM.US,D,20171121,000000,17.1,17.237,16.9,17.2,733426,0
+FORM.US,D,20171122,000000,17.25,17.4,16.5,16.65,565373,0
+FORM.US,D,20171124,000000,16.75,16.95,16.65,16.95,232604,0
+FORM.US,D,20171127,000000,16.8,16.95,16.5,16.5,560890,0
+FORM.US,D,20171128,000000,16.65,16.825,16.55,16.8,490168,0
+FORM.US,D,20171129,000000,16.75,16.8,15.5653,15.95,874241,0
+FORM.US,D,20171130,000000,16.05,16.7,15.84,16.4,1028000,0
+FORM.US,D,20171201,000000,16.25,16.325,14.9,15.6,1294666,0
+FORM.US,D,20171204,000000,15.85,16.05,14.925,15.05,828175,0
+FORM.US,D,20171205,000000,15.05,15.6,14.75,15.05,749940,0
+FORM.US,D,20171206,000000,14.9,15.5,14.7895,15.4,1045593,0
+FORM.US,D,20171207,000000,15.55,15.75,15.15,15.65,678169,0
+FORM.US,D,20171208,000000,15.7,15.9,15.2,15.3,442185,0
+FORM.US,D,20171211,000000,15.25,15.6,15.1,15.15,511614,0
+FORM.US,D,20171212,000000,15.15,15.2,14.775,14.85,539411,0
+FORM.US,D,20171213,000000,14.85,15.25,14.85,14.95,380915,0
+FORM.US,D,20171214,000000,14.95,15.225,14.85,14.9,498541,0
+FORM.US,D,20171215,000000,15.45,16.8,15.41,16.6,1267359,0
+FORM.US,D,20171218,000000,16.85,16.8845,16.3,16.45,573521,0
+FORM.US,D,20171219,000000,16.55,16.75,16.375,16.45,361746,0
+FORM.US,D,20171220,000000,16.65,16.85,16.4,16.6,290084,0
+FORM.US,D,20171221,000000,16.6,16.75,16.25,16.65,429545,0
+FORM.US,D,20171222,000000,16.55,16.6,16.325,16.4,288191,0
+FORM.US,D,20171226,000000,16.25,16.275,15.75,15.85,482896,0
+FORM.US,D,20171227,000000,16.05,16.25,15.8211,16.15,358485,0
+FORM.US,D,20171228,000000,16.15,16.2,15.9,16,314188,0
+FORM.US,D,20171229,000000,16.05,16.1,15.625,15.65,467041,0
+FORM.US,D,20180102,000000,15.75,16.45,15.75,16.45,382649,0
+FORM.US,D,20180103,000000,16.45,16.5,15.95,16.1,423397,0
+FORM.US,D,20180104,000000,16.2,16.45,15.875,16.3,645242,0
+FORM.US,D,20180105,000000,16.3,16.45,16.15,16.3,321577,0
+FORM.US,D,20180108,000000,16.35,16.85,16.2,16.85,522665,0
+FORM.US,D,20180109,000000,16.8,17.09,16.2717,16.45,713916,0
+FORM.US,D,20180110,000000,16.3,16.4,15.86,16.35,541486,0
+FORM.US,D,20180111,000000,16.5,16.8,16.15,16.75,508922,0
+FORM.US,D,20180112,000000,16.75,16.825,16.5,16.6,406056,0
+FORM.US,D,20180116,000000,16.75,17.15,16.65,16.65,447903,0
+FORM.US,D,20180117,000000,16.9,17.05,14.75,15.2,2243101,0
+FORM.US,D,20180118,000000,15.15,15.65,15.05,15.5,1221226,0
+FORM.US,D,20180119,000000,15.45,15.6,15.2,15.5,528375,0
+FORM.US,D,20180122,000000,15.35,15.6565,14.85,15,812145,0
+FORM.US,D,20180123,000000,15.05,15.25,14.9,15.1,488837,0
+FORM.US,D,20180124,000000,15,15.25,14.6999,15.1,698087,0
+FORM.US,D,20180125,000000,15.25,15.5,14.75,14.85,681726,0
+FORM.US,D,20180126,000000,14.9,15.2,14.825,15.2,387772,0
+FORM.US,D,20180129,000000,15.15,15.15,14.55,14.95,594029,0
+FORM.US,D,20180130,000000,14.65,15.2,14.65,15,675808,0
+FORM.US,D,20180131,000000,15.1,15.15,14.25,14.35,764784,0
+FORM.US,D,20180201,000000,14.15,14.75,13.9,14.4,621408,0
+FORM.US,D,20180202,000000,14.2,14.25,13.7,13.85,759247,0
+FORM.US,D,20180205,000000,13.6,13.85,13.25,13.35,1007817,0
+FORM.US,D,20180206,000000,13,13.75,12.85,13.6,896623,0
+FORM.US,D,20180207,000000,13.6,13.7,13.15,13.2,761233,0
+FORM.US,D,20180208,000000,12.6,12.6,11.3,12.25,2223948,0
+FORM.US,D,20180209,000000,12.45,12.6,11.85,12.45,1319841,0
+FORM.US,D,20180212,000000,12.5,12.7,12.15,12.4,782288,0
+FORM.US,D,20180213,000000,12.4,12.55,12.2,12.35,878845,0
+FORM.US,D,20180214,000000,12.3,13.05,12.11,12.9,781788,0
+FORM.US,D,20180215,000000,12.9,13.3,12.55,13.025,901592,0
+FORM.US,D,20180216,000000,12.95,13.15,12.75,12.85,584714,0
+FORM.US,D,20180220,000000,12.85,13.6,12.85,13.2,792640,0
+FORM.US,D,20180221,000000,13.15,13.35,12.9,13.15,650033,0
+FORM.US,D,20180222,000000,13.3,13.3,12.75,12.85,688048,0
+FORM.US,D,20180223,000000,12.85,12.9,12.49,12.75,831022,0
+FORM.US,D,20180226,000000,12.85,13.6,12.555,13.55,635033,0
+FORM.US,D,20180227,000000,13.6,13.65,13.1,13.2,1607724,0
+FORM.US,D,20180228,000000,13.3,13.4,13.05,13.1,584722,0
+FORM.US,D,20180301,000000,13.15,13.45,12.85,13.05,597426,0
+FORM.US,D,20180302,000000,12.95,13.5,12.8,13.4,403854,0
+FORM.US,D,20180305,000000,13.3,13.5,13.15,13.4,384337,0
+FORM.US,D,20180306,000000,13.45,13.725,13.35,13.6,427600,0
+FORM.US,D,20180307,000000,14.5,15.55,14.5,15.05,5311916,0
+FORM.US,D,20180308,000000,15.05,15.35,14.8,15.1,3296760,0
+FORM.US,D,20180309,000000,15.3,15.65,15.105,15.45,14323222,0
+FORM.US,D,20180312,000000,15.3,15.65,15.25,15.3,1214118,0
+FORM.US,D,20180313,000000,15.4,15.45,15.075,15.3,1346520,0
+FORM.US,D,20180314,000000,15.25,15.35,15.1,15.1,957874,0
+FORM.US,D,20180315,000000,15.1,15.175,14.85,14.95,829219,0
+FORM.US,D,20180316,000000,14.95,15.15,14.75,14.9,1641879,0
+FORM.US,D,20180319,000000,14.9,15.05,14.45,15.05,1048250,0
+FORM.US,D,20180320,000000,15.1,15.1,14.7,14.8,649498,0
+FORM.US,D,20180321,000000,14.8,15.3,14.7,15.1,548393,0
+FORM.US,D,20180322,000000,14.9,15,14.525,14.55,850153,0
+FORM.US,D,20180323,000000,14.55,14.55,13.675,13.7,712771,0
+FORM.US,D,20180326,000000,13.95,14.25,13.725,14.25,674806,0
+FORM.US,D,20180327,000000,14.25,14.35,13.7,13.8,1131893,0
+FORM.US,D,20180328,000000,13.75,13.95,13.35,13.5,860124,0
+FORM.US,D,20180329,000000,13.55,14.025,13.4,13.65,790192,0
+FORM.US,D,20180402,000000,13.6,13.8,13.15,13.15,832266,0
+FORM.US,D,20180403,000000,13.4,13.6,13.05,13.6,776679,0
+FORM.US,D,20180404,000000,13.3,13.85,13.1,13.75,967801,0
+FORM.US,D,20180405,000000,13.9,14,13.35,13.65,616503,0
+FORM.US,D,20180406,000000,13.45,13.6,13.1,13.15,675264,0
+FORM.US,D,20180409,000000,13.35,13.55,13.05,13.1,469486,0
+FORM.US,D,20180410,000000,13.25,13.65,13.25,13.5,624205,0
+FORM.US,D,20180411,000000,13.95,14.2,13.3,13.95,575801,0
+FORM.US,D,20180412,000000,14,14.4,13.9,14.2,312512,0
+FORM.US,D,20180413,000000,14.3,14.5,13.975,14.2,571284,0
+FORM.US,D,20180416,000000,14.3,14.64,14.025,14.55,566614,0
+FORM.US,D,20180417,000000,14.5,15.1,14.5,15,909011,0
+FORM.US,D,20180418,000000,14.9,15.05,14.6,15.05,633495,0
+FORM.US,D,20180419,000000,14.9,14.9,14.2,14.35,764767,0
+FORM.US,D,20180420,000000,14.25,14.5,13.95,14.1,429481,0
+FORM.US,D,20180423,000000,14.2,14.3,13.9,13.95,509572,0
+FORM.US,D,20180424,000000,14.05,14.2,13.6,14,661450,0
+FORM.US,D,20180425,000000,13.95,14,13.325,13.5,1401324,0
+FORM.US,D,20180426,000000,13.65,13.975,13.625,13.75,594283,0
+FORM.US,D,20180427,000000,12.85,13.1,11.25,11.55,1930711,0
+FORM.US,D,20180430,000000,11.55,11.745,11.45,11.475,618774,0
+FORM.US,D,20180501,000000,11.5,11.7,11.1,11.45,875196,0
+FORM.US,D,20180502,000000,11.5,12.09,11.35,11.9,1108453,0
+FORM.US,D,20180503,000000,12.05,13.75,12,12.3,1428759,0
+FORM.US,D,20180504,000000,12.1,12.45,11.75,12.35,733040,0
+FORM.US,D,20180507,000000,12.4,12.825,12.4,12.7,629212,0
+FORM.US,D,20180508,000000,12.7,12.925,12.55,12.65,647783,0
+FORM.US,D,20180509,000000,12.7,13.1,12.675,13.05,384867,0
+FORM.US,D,20180510,000000,13,13.2,12.8,13.15,341863,0
+FORM.US,D,20180511,000000,13.2,13.275,12.95,13.05,292499,0
+FORM.US,D,20180514,000000,13.15,13.45,13.15,13.25,291120,0
+FORM.US,D,20180515,000000,13.2,13.2,12.86,12.95,402573,0
+FORM.US,D,20180516,000000,13,13.55,13,13.2,683954,0
+FORM.US,D,20180517,000000,13.15,13.35,13,13.3,480242,0
+FORM.US,D,20180518,000000,13.3,13.3,12.81,13,406930,0
+FORM.US,D,20180521,000000,13.15,13.4,13.05,13.15,426768,0
+FORM.US,D,20180522,000000,13.2,13.45,13.2,13.25,300324,0
+FORM.US,D,20180523,000000,13.15,13.525,13.05,13.45,412328,0
+FORM.US,D,20180524,000000,13.4,13.45,13.15,13.25,354802,0
+FORM.US,D,20180525,000000,13.25,13.7,13.2,13.55,250206,0
+FORM.US,D,20180529,000000,13.4,13.575,13.325,13.4,340132,0
+FORM.US,D,20180530,000000,13.35,13.675,13.35,13.6,426430,0
+FORM.US,D,20180531,000000,13.6,13.725,13.5,13.55,340370,0
+FORM.US,D,20180601,000000,13.65,14.2,13.6,14.15,522450,0
+FORM.US,D,20180604,000000,14.1,14.2,13.9,14.1,330326,0
+FORM.US,D,20180605,000000,14.1,14.475,14.05,14.45,373198,0
+FORM.US,D,20180606,000000,14.45,14.5,14.125,14.4,379982,0
+FORM.US,D,20180607,000000,14.4,14.4,13.8,14.1,433463,0
+FORM.US,D,20180608,000000,14.05,14.1,13.75,14.05,392605,0
+FORM.US,D,20180611,000000,14.05,14.2,13.85,14.05,337142,0
+FORM.US,D,20180612,000000,14.15,14.3,13.975,14.2,350999,0
+FORM.US,D,20180613,000000,14.1,14.475,14.1,14.3,881912,0
+FORM.US,D,20180614,000000,14.4,14.4,14,14.25,733978,0
+FORM.US,D,20180615,000000,14.1,14.3,14,14.05,716706,0
+FORM.US,D,20180618,000000,13.95,14.75,13.7,14.35,960059,0
+FORM.US,D,20180619,000000,14.15,14.425,13.8,14.35,440233,0
+FORM.US,D,20180620,000000,14.4,14.45,14.15,14.25,271315,0
+FORM.US,D,20180621,000000,14.35,14.44,13.95,14.1,310987,0
+FORM.US,D,20180622,000000,14.15,14.3,13.9,14.15,1861128,0
+FORM.US,D,20180625,000000,13.95,13.95,13.35,13.45,607791,0
+FORM.US,D,20180626,000000,13.5,13.9,12.705,13.85,589988,0
+FORM.US,D,20180627,000000,13.95,13.95,13.25,13.3,418250,0
+FORM.US,D,20180628,000000,13.2,13.35,12.5,13.05,1056685,0
+FORM.US,D,20180629,000000,13.2,13.7,13.2,13.3,428104,0
+FORM.US,D,20180702,000000,13.2,13.65,13.05,13.65,536309,0
+FORM.US,D,20180703,000000,13.65,13.7,13.4,13.6,202451,0
+FORM.US,D,20180705,000000,13.8,13.95,13.65,13.95,397244,0
+FORM.US,D,20180706,000000,13.9,14.5,13.75,14.4,397320,0
+FORM.US,D,20180709,000000,14.55,14.85,14.3,14.75,415494,0
+FORM.US,D,20180710,000000,14.65,14.775,13.55,14.1,1808374,0
+FORM.US,D,20180711,000000,14,14.35,13.15,13.2,2026590,0
+FORM.US,D,20180712,000000,13.3,13.7,13.275,13.7,733846,0
+FORM.US,D,20180713,000000,13.65,13.9,13.4998,13.55,388304,0
+FORM.US,D,20180716,000000,13.55,13.975,13.5,13.8,435435,0
+FORM.US,D,20180717,000000,13.75,14.225,13.7,14.1,205005,0
+FORM.US,D,20180718,000000,14.15,14.425,14.05,14.35,354359,0
+FORM.US,D,20180719,000000,14.35,14.375,14.025,14.2,235385,0
+FORM.US,D,20180720,000000,14.2,14.2,13.9,14,320462,0
+FORM.US,D,20180723,000000,13.9,14.2,13.65,14.05,309216,0
+FORM.US,D,20180724,000000,14.2,14.325,13.7,13.75,313932,0
+FORM.US,D,20180725,000000,13.65,13.7,12.7,12.8,1024397,0
+FORM.US,D,20180726,000000,12.8,13.15,12.65,13,449722,0
+FORM.US,D,20180727,000000,13.1,13.35,12.85,13.05,358800,0
+FORM.US,D,20180730,000000,13,13.25,12.7,12.8,349229,0
+FORM.US,D,20180731,000000,12.85,13.5,12.85,12.95,780528,0
+FORM.US,D,20180801,000000,12.85,13.1,12.7,13.05,699604,0
+FORM.US,D,20180802,000000,13.5,15,13.05,14.15,1050196,0
+FORM.US,D,20180803,000000,14.1,14.35,13.8,14.2,672546,0
+FORM.US,D,20180806,000000,14,14.35,13.95,14.25,530052,0
+FORM.US,D,20180807,000000,14.15,14.4,14.05,14.1,341341,0
+FORM.US,D,20180808,000000,14.1,14.25,13.7,14,507631,0
+FORM.US,D,20180809,000000,13.9,14.1,13.8,14,411697,0
+FORM.US,D,20180810,000000,14.05,14.25,13.8,14.05,588592,0
+FORM.US,D,20180813,000000,14,14.15,13.85,14.1,507606,0
+FORM.US,D,20180814,000000,14.15,14.25,13.875,13.9,292358,0
+FORM.US,D,20180815,000000,13.85,13.9,13.275,13.4,321396,0
+FORM.US,D,20180816,000000,13.45,13.65,13.25,13.55,337337,0
+FORM.US,D,20180817,000000,13.45,13.45,13.05,13.25,395334,0
+FORM.US,D,20180820,000000,13.35,13.55,13.2,13.4,323608,0
+FORM.US,D,20180821,000000,13.4,14,13.35,13.8,390582,0
+FORM.US,D,20180822,000000,13.7,13.875,13.6,13.75,395187,0
+FORM.US,D,20180823,000000,13.8,13.9,13.7,13.8,195352,0
+FORM.US,D,20180824,000000,13.9,14.05,13.775,14,279900,0
+FORM.US,D,20180827,000000,14.15,14.75,13.925,14.7,858238,0
+FORM.US,D,20180828,000000,14.75,14.8,14.45,14.7,360639,0
+FORM.US,D,20180829,000000,14.65,15.4,14.4,15.3,936117,0
+FORM.US,D,20180830,000000,15.25,15.975,15.25,15.9,838529,0
+FORM.US,D,20180831,000000,15.85,15.9,15.3,15.45,474282,0
+FORM.US,D,20180904,000000,15.4,15.45,14.95,15.05,373893,0
+FORM.US,D,20180905,000000,15,15.05,14.7,14.8,428254,0
+FORM.US,D,20180906,000000,14.8,14.8,13.9,13.9,398003,0
+FORM.US,D,20180907,000000,13.85,13.95,13.4,13.55,507105,0
+FORM.US,D,20180910,000000,13.6,13.9,13.3,13.4,228261,0
+FORM.US,D,20180911,000000,13.4,13.475,13.1,13.3,260236,0
+FORM.US,D,20180912,000000,13.25,13.25,12.75,13.05,376221,0
+FORM.US,D,20180913,000000,13.2,13.35,12.95,13.15,244942,0
+FORM.US,D,20180914,000000,13.2,13.4,13.1,13.3,290694,0
+FORM.US,D,20180917,000000,13.2,13.5,12.925,13.2,253260,0
+FORM.US,D,20180918,000000,13.2,13.6,13.2,13.55,304377,0
+FORM.US,D,20180919,000000,13.5,13.6,12.95,13.2,643285,0
+FORM.US,D,20180920,000000,13.35,13.4,13.175,13.3,284974,0
+FORM.US,D,20180921,000000,13.2,13.35,13.025,13.2,640925,0
+FORM.US,D,20180924,000000,13.1,13.35,12.95,13.35,367707,0
+FORM.US,D,20180925,000000,13.25,13.35,13,13.1,324609,0
+FORM.US,D,20180926,000000,13,13.25,12.85,12.95,380194,0
+FORM.US,D,20180927,000000,13,13.2,12.95,13,338615,0
+FORM.US,D,20180928,000000,12.95,13.85,12.85,13.75,653463,0
+FORM.US,D,20181001,000000,13.8,13.81,13.16,13.27,548649,0
+FORM.US,D,20181002,000000,13.26,13.65,13.23,13.51,362510,0
+FORM.US,D,20181003,000000,13.56,13.79,13.475,13.68,311651,0
+FORM.US,D,20181004,000000,13.62,13.62,12.99,13.15,359311,0
+FORM.US,D,20181005,000000,13.09,13.135,12.52,12.7,422256,0
+FORM.US,D,20181008,000000,12.62,12.69,12.14,12.3,308120,0
+FORM.US,D,20181009,000000,12.24,12.43,12.1,12.25,335371,0
+FORM.US,D,20181010,000000,12.13,12.25,11.84,12,421938,0
+FORM.US,D,20181011,000000,11.99,12.46,11.965,12.02,498462,0
+FORM.US,D,20181012,000000,12.23,12.3894,11.97,12.21,542579,0
+FORM.US,D,20181015,000000,12.16,12.64,12.06,12.4,325205,0
+FORM.US,D,20181016,000000,12.55,13.041,12.54,12.97,427534,0
+FORM.US,D,20181017,000000,13.5,13.75,13.15,13.18,528038,0
+FORM.US,D,20181018,000000,13.1,13.14,12.65,12.73,314510,0
+FORM.US,D,20181019,000000,12.72,12.93,12.41,12.5,312094,0
+FORM.US,D,20181022,000000,12.57,12.74,12.44,12.5,197785,0
+FORM.US,D,20181023,000000,12.17,12.6,12.07,12.45,275922,0
+FORM.US,D,20181024,000000,12.35,12.38,11.5,11.51,435984,0
+FORM.US,D,20181025,000000,11.66,11.9927,11.53,11.88,396676,0
+FORM.US,D,20181026,000000,11.6,12,11.38,11.8,275998,0
+FORM.US,D,20181029,000000,12,12.09,11.38,11.58,228915,0
+FORM.US,D,20181030,000000,11.47,12.07,11.47,12.05,367768,0
+FORM.US,D,20181031,000000,12.29,12.35,12.06,12.24,451646,0
+FORM.US,D,20181101,000000,13.5,16.4,13.15,16.04,2688336,0
+FORM.US,D,20181102,000000,15.97,16.83,15.97,16.36,1754764,0
+FORM.US,D,20181105,000000,16.25,16.25,14.78,15.07,1459967,0
+FORM.US,D,20181106,000000,15.06,15.25,14.57,14.95,563900,0
+FORM.US,D,20181107,000000,15.11,15.25,14.75,14.99,743288,0
+FORM.US,D,20181108,000000,14.9,15.15,14.7693,14.96,361384,0
+FORM.US,D,20181109,000000,14.78,14.83,14.31,14.56,589174,0
+FORM.US,D,20181112,000000,14.38,14.38,13.75,14.04,662494,0
+FORM.US,D,20181113,000000,14.12,14.84,14.045,14.2,1042987,0
+FORM.US,D,20181114,000000,14.43,14.83,14.13,14.33,760038,0
+FORM.US,D,20181115,000000,14.24,14.9932,14.21,14.94,483804,0
+FORM.US,D,20181116,000000,14.63,15.06,14.27,14.99,585711,0
+FORM.US,D,20181119,000000,14.91,14.91,14.08,14.18,451174,0
+FORM.US,D,20181120,000000,13.93,15.2,13.5345,14.58,965239,0
+FORM.US,D,20181121,000000,14.79,14.9,14.44,14.79,591142,0
+FORM.US,D,20181123,000000,14.57,15.151,14.57,14.92,136040,0
+FORM.US,D,20181126,000000,15.17,15.53,14.8,15.44,427829,0
+FORM.US,D,20181127,000000,15.26,15.54,14.92,15.41,556864,0
+FORM.US,D,20181128,000000,15.55,16.25,15.4,16.23,568573,0
+FORM.US,D,20181129,000000,16.07,16.28,15.96,16.08,281106,0
+FORM.US,D,20181130,000000,16.16,16.53,15.81,16.49,659869,0
+FORM.US,D,20181203,000000,16.21,16.78,16.03,16.42,719678,0
+FORM.US,D,20181204,000000,16.28,16.435,15.47,15.58,887081,0
+FORM.US,D,20181206,000000,15.24,15.66,15.15,15.45,374346,0
+FORM.US,D,20181207,000000,15.46,15.57,14.9,14.95,584944,0
+FORM.US,D,20181210,000000,14.9,15.589,14.87,15.27,1380857,0
+FORM.US,D,20181211,000000,15.59,15.67,14.83,15.04,550383,0
+FORM.US,D,20181212,000000,15.24,15.56,15.05,15.18,415908,0
+FORM.US,D,20181213,000000,15.26,15.39,14.94,15.01,340199,0
+FORM.US,D,20181214,000000,14.81,15,14.41,14.47,678172,0
+FORM.US,D,20181217,000000,14.39,14.73,14.04,14.12,574473,0
+FORM.US,D,20181218,000000,14.35,14.78,14.19,14.38,284476,0
+FORM.US,D,20181219,000000,14.3,14.54,13.57,13.69,353692,0
+FORM.US,D,20181220,000000,13.72,13.98,13.26,13.49,422415,0
+FORM.US,D,20181221,000000,13.62,13.6634,12.8,12.9,2660973,0
+FORM.US,D,20181224,000000,12.82,13,12.73,12.76,328495,0
+FORM.US,D,20181226,000000,12.96,13.45,12.715,13.39,500464,0
+FORM.US,D,20181227,000000,13.16,13.71,13.16,13.7,405996,0
+FORM.US,D,20181228,000000,13.82,14.36,13.66,14.01,593848,0
+FORM.US,D,20181231,000000,14.15,14.15,13.51,14.09,309072,0
+FORM.US,D,20190102,000000,13.81,14.29,13.65,14.07,645722,0
+FORM.US,D,20190103,000000,13.78,13.95,12.87,12.88,499303,0
+FORM.US,D,20190104,000000,13.13,13.57,13,13.47,414956,0
+FORM.US,D,20190107,000000,13.55,13.69,13.41,13.6,445145,0
+FORM.US,D,20190108,000000,13.71,14.02,13.33,13.62,393256,0
+FORM.US,D,20190109,000000,13.77,14.04,13.7,13.72,602395,0
+FORM.US,D,20190110,000000,13.6,14.06,13.6,13.99,287235,0
+FORM.US,D,20190111,000000,13.89,14.21,13.89,14.12,247408,0
+FORM.US,D,20190114,000000,13.96,14.03,13.71,13.86,258021,0
+FORM.US,D,20190115,000000,13.93,14.04,13.49,13.56,270861,0
+FORM.US,D,20190116,000000,13.65,13.71,13.49,13.51,282715,0
+FORM.US,D,20190117,000000,13.42,13.665,13.36,13.59,593547,0
+FORM.US,D,20190118,000000,13.67,14.08,13.58,13.87,439390,0
+FORM.US,D,20190122,000000,13.74,13.87,13.29,13.39,367013,0
+FORM.US,D,20190123,000000,13.52,13.63,13.03,13.2,567237,0
+FORM.US,D,20190124,000000,13.41,14.29,13.2209,13.91,555399,0
+FORM.US,D,20190125,000000,14.09,14.73,13.88,14.65,538094,0
+FORM.US,D,20190128,000000,14.2,14.6901,13.902,14.63,417190,0
+FORM.US,D,20190129,000000,14.64,14.68,14.17,14.41,337427,0
+FORM.US,D,20190130,000000,14.58,14.76,14.3705,14.73,229616,0
+FORM.US,D,20190131,000000,14.68,15.08,14.52,15.02,464980,0
+FORM.US,D,20190201,000000,15.03,15.37,15.01,15.2,497340,0
+FORM.US,D,20190204,000000,15.1,15.36,14.96,15.27,303418,0
+FORM.US,D,20190205,000000,15.33,15.48,15.22,15.28,409984,0
+FORM.US,D,20190206,000000,15.38,15.6,15.24,15.28,496461,0
+FORM.US,D,20190207,000000,14.6,15.805,14.5,15.25,623857,0
+FORM.US,D,20190208,000000,15.02,15.37,14.97,15.26,321828,0
+FORM.US,D,20190211,000000,15.24,15.44,14.9401,15.28,462105,0
+FORM.US,D,20190212,000000,15.3,15.65,15.29,15.63,353645,0
+FORM.US,D,20190213,000000,15.67,15.87,15.48,15.73,297973,0
+FORM.US,D,20190214,000000,15.59,15.97,15.59,15.85,362869,0
+FORM.US,D,20190215,000000,15.91,15.97,15.695,15.93,351794,0
+FORM.US,D,20190219,000000,15.85,16.02,15.7571,15.85,352495,0
+FORM.US,D,20190220,000000,15.87,16.2,15.77,16.2,453875,0
+FORM.US,D,20190221,000000,16.21,16.21,15.84,16.07,432478,0
+FORM.US,D,20190222,000000,16.17,16.35,16.02,16.33,345742,0
+FORM.US,D,20190225,000000,16.43,16.75,16.4,16.54,381129,0
+FORM.US,D,20190226,000000,16.46,16.57,16.29,16.36,231347,0
+FORM.US,D,20190227,000000,16.25,16.26,15.91,16.04,157082,0
+FORM.US,D,20190228,000000,15.99,16.16,15.85,15.85,223174,0
+FORM.US,D,20190301,000000,16.04,16.17,15.86,15.9,546986,0
+FORM.US,D,20190304,000000,15.97,16.09,15.7501,15.8,315701,0
+FORM.US,D,20190305,000000,15.78,15.91,15.71,15.74,236366,0
+FORM.US,D,20190306,000000,15.74,15.74,15.45,15.5,251005,0
+FORM.US,D,20190307,000000,15.47,15.47,15.11,15.13,195601,0
+FORM.US,D,20190308,000000,14.99,15.19,14.87,15.08,229075,0
+FORM.US,D,20190311,000000,15.18,15.5936,15.18,15.43,182503,0
+FORM.US,D,20190312,000000,15.51,15.54,15.27,15.37,150484,0
+FORM.US,D,20190313,000000,15.42,15.58,15.34,15.42,179342,0
+FORM.US,D,20190314,000000,15.41,15.65,15.37,15.38,142880,0
+FORM.US,D,20190315,000000,15.52,15.98,15.5,15.69,524061,0
+FORM.US,D,20190318,000000,15.66,15.82,15.46,15.61,212830,0
+FORM.US,D,20190319,000000,15.68,15.905,15.66,15.88,166057,0
+FORM.US,D,20190320,000000,15.87,16.02,15.62,15.76,268434,0
+FORM.US,D,20190321,000000,15.76,16.48,15.76,16.37,456046,0
+FORM.US,D,20190322,000000,16.18,16.22,15.77,15.77,308879,0
+FORM.US,D,20190325,000000,15.68,15.83,15.47,15.74,225530,0
+FORM.US,D,20190326,000000,15.86,16,15.34,15.84,192698,0
+FORM.US,D,20190327,000000,15.57,15.945,15.48,15.57,308950,0
+FORM.US,D,20190328,000000,15.57,15.85,15.37,15.64,262978,0
+FORM.US,D,20190329,000000,15.64,16.15,15.62,16.09,630422,0
+FORM.US,D,20190401,000000,16.35,17.005,16.26,16.92,689790,0
+FORM.US,D,20190402,000000,16.95,17.06,16.53,16.98,533411,0
+FORM.US,D,20190403,000000,17.24,17.6149,17.14,17.49,340167,0
+FORM.US,D,20190404,000000,17.49,17.7134,17.35,17.47,177372,0
+FORM.US,D,20190405,000000,17.49,17.81,17.49,17.8,558996,0
+FORM.US,D,20190408,000000,17.76,18.04,17.76,18,388025,0
+FORM.US,D,20190409,000000,17.88,18.05,17.72,17.96,479787,0
+FORM.US,D,20190410,000000,18.07,18.63,17.96,18.35,478166,0
+FORM.US,D,20190411,000000,18.46,18.54,18.36,18.48,225492,0
+FORM.US,D,20190412,000000,18.67,18.69,18.5,18.52,249645,0
+FORM.US,D,20190415,000000,18.52,18.6,18.25,18.45,197471,0
+FORM.US,D,20190416,000000,18.57,18.765,18.46,18.55,344676,0
+FORM.US,D,20190417,000000,18.8,18.85,18.16,18.32,629181,0
+FORM.US,D,20190418,000000,18.3,18.55,18.14,18.3,405336,0
+FORM.US,D,20190422,000000,18.21,18.34,18.06,18.25,191595,0
+FORM.US,D,20190423,000000,18.23,18.555,18.2,18.52,298812,0
+FORM.US,D,20190424,000000,18.55,19.025,18.5,18.69,272202,0
+FORM.US,D,20190425,000000,18.8,18.84,18.2,18.36,171604,0
+FORM.US,D,20190426,000000,18.21,18.43,17.985,18.39,241285,0
+FORM.US,D,20190429,000000,18.51,18.63,18.27,18.39,160708,0
+FORM.US,D,20190430,000000,18.38,18.96,18.305,18.95,597522,0
+FORM.US,D,20190501,000000,19.21,19.27,18.69,18.71,794734,0
+FORM.US,D,20190502,000000,16.25,16.96,14.94,16.93,725650,0
+FORM.US,D,20190503,000000,17.14,18.25,17.0016,18.18,931912,0
+FORM.US,D,20190506,000000,17.58,17.85,17.03,17.7,486711,0
+FORM.US,D,20190507,000000,17.42,17.815,17.42,17.68,314163,0
+FORM.US,D,20190508,000000,17.56,17.87,17.25,17.26,342802,0
+FORM.US,D,20190509,000000,16.95,17,16.55,16.75,365696,0
+FORM.US,D,20190510,000000,16.68,16.9499,16.6,16.71,304514,0
+FORM.US,D,20190513,000000,16.19,16.285,15.58,15.63,334807,0
+FORM.US,D,20190514,000000,15.81,16.34,15.75,16.23,367366,0
+FORM.US,D,20190515,000000,16.02,16.56,16.02,16.39,190525,0
+FORM.US,D,20190516,000000,16.31,16.44,16.09,16.32,159440,0
+FORM.US,D,20190517,000000,16.13,16.36,15.68,15.72,197722,0
+FORM.US,D,20190520,000000,15.4,15.58,15.14,15.3,336999,0
+FORM.US,D,20190521,000000,15.56,15.69,15.44,15.55,361944,0
+FORM.US,D,20190522,000000,15.4,15.4,15,15.04,372194,0
+FORM.US,D,20190523,000000,14.79,14.7993,14.45,14.68,262843,0
+FORM.US,D,20190524,000000,14.77,14.96,14.56,14.6,225671,0
+FORM.US,D,20190528,000000,14.63,14.84,14.46,14.51,308128,0
+FORM.US,D,20190529,000000,14.4,14.6,14.24,14.47,331552,0
+FORM.US,D,20190530,000000,14.55,14.77,14.43,14.49,215500,0
+FORM.US,D,20190531,000000,14.25,14.535,14.25,14.36,312596,0
+FORM.US,D,20190603,000000,14.45,14.63,14.2,14.28,263824,0
+FORM.US,D,20190604,000000,14.55,14.79,14.345,14.78,296614,0
+FORM.US,D,20190605,000000,14.88,14.9,14.43,14.64,167884,0
+FORM.US,D,20190606,000000,14.63,14.79,14.41,14.74,136448,0
+FORM.US,D,20190607,000000,14.89,14.89,14.7,14.77,162427,0
+FORM.US,D,20190610,000000,14.89,15.4892,14.85,15.41,221263,0
+FORM.US,D,20190611,000000,15.9,16.19,15.36,15.57,540902,0
+FORM.US,D,20190612,000000,15.49,15.53,14.86,14.87,352685,0
+FORM.US,D,20190613,000000,14.95,15.26,14.95,15.17,173077,0
+FORM.US,D,20190614,000000,14.96,15,14.47,14.51,388435,0
+FORM.US,D,20190617,000000,14.56,14.6,14.35,14.39,280732,0
+FORM.US,D,20190618,000000,14.52,14.945,14.35,14.7,299569,0
+FORM.US,D,20190619,000000,14.78,14.89,14.5926,14.72,169001,0
+FORM.US,D,20190620,000000,15.02,15.09,14.6891,14.72,133698,0
+FORM.US,D,20190621,000000,14.65,14.69,14.46,14.62,390597,0
+FORM.US,D,20190624,000000,14.67,14.72,14.34,14.46,234320,0
+FORM.US,D,20190625,000000,14.47,14.66,14.38,14.38,160432,0
+FORM.US,D,20190626,000000,14.63,14.96,14.41,14.88,220532,0
+FORM.US,D,20190627,000000,14.98,15.39,14.98,15.39,291027,0
+FORM.US,D,20190628,000000,15.54,15.74,15.31,15.67,731508,0
+FORM.US,D,20190701,000000,16.15,16.39,15.7,16.05,371529,0
+FORM.US,D,20190702,000000,16.01,16.01,15.6874,15.86,260688,0
+FORM.US,D,20190703,000000,15.88,15.9,15.68,15.87,148384,0
+FORM.US,D,20190705,000000,15.68,15.89,15.5,15.79,176765,0
+FORM.US,D,20190708,000000,15.58,15.71,15.43,15.63,419196,0
+FORM.US,D,20190709,000000,15.47,15.68,15.03,15.07,543500,0
+FORM.US,D,20190710,000000,15.25,15.58,15.25,15.36,174954,0
+FORM.US,D,20190711,000000,15.44,15.44,15.21,15.26,166396,0
+FORM.US,D,20190712,000000,15.3,15.63,15.3,15.49,172401,0
+FORM.US,D,20190715,000000,15.57,15.72,15.29,15.45,101660,0
+FORM.US,D,20190716,000000,15.34,15.46,15.13,15.2,198545,0
+FORM.US,D,20190717,000000,15.31,15.52,15.15,15.33,146987,0
+FORM.US,D,20190718,000000,15.35,15.6399,15.34,15.49,151950,0
+FORM.US,D,20190719,000000,15.48,15.6,15.35,15.37,236589,0
+FORM.US,D,20190722,000000,15.5,15.85,15.5,15.81,159569,0
+FORM.US,D,20190723,000000,15.9,16.3,15.86,16.29,247964,0
+FORM.US,D,20190724,000000,16.33,16.995,16.17,16.97,249552,0
+FORM.US,D,20190725,000000,16.92,16.96,16.38,16.47,224070,0
+FORM.US,D,20190726,000000,16.5,16.67,16.29,16.51,292368,0
+FORM.US,D,20190729,000000,16.51,16.59,16.29,16.5,278066,0
+FORM.US,D,20190730,000000,16.28,16.83,16.28,16.82,334206,0
+FORM.US,D,20190731,000000,16.95,16.99,16.5,16.78,585607,0
+FORM.US,D,20190801,000000,18.49,19.895,17.73,17.97,655908,0
+FORM.US,D,20190802,000000,17.67,17.91,17.44,17.58,313771,0
+FORM.US,D,20190805,000000,16.83,17.16,16.57,16.87,418167,0
+FORM.US,D,20190806,000000,17.05,17.255,16.76,16.92,362365,0
+FORM.US,D,20190807,000000,16.74,16.891,16.57,16.62,245331,0
+FORM.US,D,20190808,000000,16.79,17.1313,16.74,17.08,219210,0
+FORM.US,D,20190809,000000,16.9,16.9,16.48,16.64,274055,0
+FORM.US,D,20190812,000000,16.58,16.78,16.55,16.76,158372,0
+FORM.US,D,20190813,000000,16.66,17.33,16.66,17.01,189294,0
+FORM.US,D,20190814,000000,16.57,16.92,16.3138,16.77,340122,0
+FORM.US,D,20190815,000000,16.8,16.99,16.52,16.68,210230,0
+FORM.US,D,20190816,000000,16.87,17.3,16.7681,17.21,185310,0
+FORM.US,D,20190819,000000,17.45,17.61,17.16,17.17,211340,0
+FORM.US,D,20190820,000000,17,17.35,16.8401,17.11,266777,0
+FORM.US,D,20190821,000000,17.34,17.36,17.05,17.2,189312,0
+FORM.US,D,20190822,000000,17.26,17.34,17.06,17.09,193183,0
+FORM.US,D,20190823,000000,16.95,17.11,16.29,16.3,359850,0
+FORM.US,D,20190826,000000,16.65,16.78,16.49,16.62,617301,0
+FORM.US,D,20190827,000000,16.81,16.88,16.38,16.4,295140,0
+FORM.US,D,20190828,000000,16.38,16.82,16.25,16.8,691958,0
+FORM.US,D,20190829,000000,17.08,17.2999,16.95,17.01,254755,0
+FORM.US,D,20190830,000000,17.18,17.26,16.93,17.09,161221,0
+FORM.US,D,20190903,000000,16.83,17.25,16.72,17.18,381857,0
+FORM.US,D,20190904,000000,17.34,17.74,17.31,17.4,315249,0
+FORM.US,D,20190905,000000,17.64,18.4,17.51,17.73,517166,0
+FORM.US,D,20190906,000000,17.69,17.87,17.52,17.55,285532,0
+FORM.US,D,20190909,000000,17.65,18.26,17.49,18.24,319101,0
+FORM.US,D,20190910,000000,18.14,18.16,17.88,18.07,233181,0
+FORM.US,D,20190911,000000,18.19,18.85,18.14,18.8,331514,0
+FORM.US,D,20190912,000000,18.84,18.84,18.11,18.45,495635,0
+FORM.US,D,20190913,000000,18.58,19.17,18.47,18.625,328388,0
+FORM.US,D,20190916,000000,18.5,18.99,18.3947,18.93,216810,0
+FORM.US,D,20190917,000000,18.81,19.28,18.75,19.26,289943,0
+FORM.US,D,20190918,000000,19.25,19.62,19.14,19.56,494373,0
+FORM.US,D,20190919,000000,19.64,19.74,19.11,19.31,426983,0
+FORM.US,D,20190920,000000,19.27,19.66,18.9514,19.35,738995,0
+FORM.US,D,20190923,000000,19.22,19.4445,19.0092,19.26,335769,0
+FORM.US,D,20190924,000000,19.3,19.415,18.78,18.83,561291,0
+FORM.US,D,20190925,000000,18.78,19.36,18.62,19.31,356583,0
+FORM.US,D,20190926,000000,19.27,19.45,18.94,18.975,252471,0
+FORM.US,D,20190927,000000,18.92,18.93,18.23,18.48,337621,0
+FORM.US,D,20190930,000000,18.56,18.8,18.445,18.645,208225,0
+FORM.US,D,20191001,000000,19.12,19.31,18.59,18.67,307561,0
+FORM.US,D,20191002,000000,18.43,19,18.43,18.92,343041,0
+FORM.US,D,20191003,000000,18.89,19.46,18.79,19.4,301018,0
+FORM.US,D,20191004,000000,19.44,20.36,19.44,20.34,621488,0
+FORM.US,D,20191007,000000,20.3416,20.73,20.02,20.05,1021177,0
+FORM.US,D,20191008,000000,19.84,19.84,19.29,19.39,429393,0
+FORM.US,D,20191009,000000,19.58,19.81,19.39,19.615,230667,0
+FORM.US,D,20191010,000000,19.74,20.09,19.5,20.04,332018,0
+FORM.US,D,20191011,000000,20.41,20.5,20.01,20.05,479831,0
+FORM.US,D,20191014,000000,19.97,20.1,19.67,19.78,315826,0
+FORM.US,D,20191015,000000,19.89,21.03,19.68,20.74,470356,0
+FORM.US,D,20191016,000000,20.59,20.93,20.25,20.335,411395,0
+FORM.US,D,20191017,000000,20.62,21.38,20.44,20.93,479442,0
+FORM.US,D,20191018,000000,20.8,20.8553,20.17,20.495,379203,0
+FORM.US,D,20191021,000000,20.76,21,20.63,20.79,206528,0
+FORM.US,D,20191022,000000,20.77,21.11,20.62,20.66,186570,0
+FORM.US,D,20191023,000000,20.47,20.585,20.23,20.43,178226,0
+FORM.US,D,20191024,000000,20.68,21.22,20.6739,21.15,246723,0
+FORM.US,D,20191025,000000,21.39,21.54,21.12,21.27,363721,0
+FORM.US,D,20191028,000000,21.47,22.11,21.41,21.83,400897,0
+FORM.US,D,20191029,000000,21.81,21.97,21.4,21.61,299030,0
+FORM.US,D,20191030,000000,21.66,21.66,21.14,21.43,245430,0
+FORM.US,D,20191031,000000,22.71,22.71,20.86,21.83,765499,0
+FORM.US,D,20191101,000000,22.07,22.64,21.73,22.49,338770,0
+FORM.US,D,20191104,000000,22.64,22.8,22.12,22.27,548722,0
+FORM.US,D,20191105,000000,22.37,22.55,22.08,22.51,310630,0
+FORM.US,D,20191106,000000,22.46,22.48,22.16,22.315,338255,0
+FORM.US,D,20191107,000000,22.53,22.55,22.27,22.38,386635,0
+FORM.US,D,20191108,000000,22.42,22.6,22.13,22.36,793994,0
+FORM.US,D,20191111,000000,22.21,22.64,22.07,22.585,372754,0
+FORM.US,D,20191112,000000,22.71,22.75,22.37,22.685,413383,0
+FORM.US,D,20191113,000000,22.51,22.94,22.35,22.685,310928,0
+FORM.US,D,20191114,000000,22.63,23,22.42,22.71,554745,0
+FORM.US,D,20191115,000000,22.99,23.47,22.73,23.22,397998,0
+FORM.US,D,20191118,000000,23.2,23.275,22.95,22.98,375870,0
+FORM.US,D,20191119,000000,23.13,23.2,22.8346,23.06,348591,0
+FORM.US,D,20191120,000000,22.9,23.1,22.541,22.71,440289,0
+FORM.US,D,20191121,000000,22.61,22.6684,22.0218,22.22,379439,0
+FORM.US,D,20191122,000000,22.39,22.62,22.08,22.52,337039,0
+FORM.US,D,20191125,000000,22.59,23.15,22.59,23.05,375762,0
+FORM.US,D,20191126,000000,23.07,23.435,22.88,22.91,411280,0
+FORM.US,D,20191127,000000,23,23.56,22.83,23.41,416650,0
+FORM.US,D,20191129,000000,23.25,23.36,22.9,23.14,202266,0
+FORM.US,D,20191202,000000,23.15,23.21,22.66,22.78,438654,0
+FORM.US,D,20191203,000000,22.46,22.62,22,22.5,525855,0
+FORM.US,D,20191204,000000,22.72,23.03,22.65,22.88,374765,0
+FORM.US,D,20191205,000000,22.87,23.11,22.74,22.79,349852,0
+FORM.US,D,20191206,000000,23.04,23.34,23.04,23.235,506950,0
+FORM.US,D,20191209,000000,23.21,23.27,22.81,22.875,310110,0
+FORM.US,D,20191210,000000,22.94,23.32,22.87,23.2,168580,0
+FORM.US,D,20191211,000000,23.2,23.77,23.2,23.75,203320,0
+FORM.US,D,20191212,000000,24.53,25.5,24.1136,24.97,1796585,0
+FORM.US,D,20191213,000000,25.01,25.4,24.83,25.17,801511,0
+FORM.US,D,20191216,000000,25.34,25.76,25.2,25.24,734673,0
+FORM.US,D,20191217,000000,25.36,25.8,25.25,25.79,490871,0
+FORM.US,D,20191218,000000,25.82,26.105,25.57,25.945,753015,0
+FORM.US,D,20191219,000000,26.17,26.1799,25.56,26.06,656438,0
+FORM.US,D,20191220,000000,26.04,26.22,25.63,25.93,2850831,0
+FORM.US,D,20191223,000000,26.03,26.3,25.77,26,628407,0
+FORM.US,D,20191224,000000,26.04,26.06,25.72,26.05,177439,0
+FORM.US,D,20191226,000000,26.07,26.25,25.88,26.14,271283,0
+FORM.US,D,20191227,000000,26.16,26.16,25.83,26.04,281952,0
+FORM.US,D,20191230,000000,26.01,26.245,25.64,26.2,312176,0
+FORM.US,D,20191231,000000,26.06,26.24,25.85,25.97,772681,0
+FORM.US,D,20200102,000000,26.2,26.52,25.95,26.52,503061,0
+FORM.US,D,20200103,000000,26.03,26.65,25.91,26.55,481182,0
+FORM.US,D,20200106,000000,26.21,26.22,25.9,26.02,455597,0
+FORM.US,D,20200107,000000,26.12,26.54,26.04,26.16,600989,0
+FORM.US,D,20200108,000000,26.21,26.655,26.15,26.47,404976,0
+FORM.US,D,20200109,000000,26.73,26.85,26.36,26.43,297367,0
+FORM.US,D,20200110,000000,26.43,26.555,26.24,26.37,323437,0
+FORM.US,D,20200113,000000,26.49,26.76,26.3,26.62,389848,0
+FORM.US,D,20200114,000000,26.62,27.09,26.45,26.875,596671,0
+FORM.US,D,20200115,000000,26.83,27.04,26.48,26.64,448424,0
+FORM.US,D,20200116,000000,26.74,27.15,26.71,27.06,449323,0
+FORM.US,D,20200117,000000,27.29,27.54,26.83,27.51,424898,0
+FORM.US,D,20200121,000000,27.49,27.84,27.28,27.335,406479,0
+FORM.US,D,20200122,000000,27.69,27.87,27.08,27.21,581626,0
+FORM.US,D,20200123,000000,27.35,28.29,27.19,28.23,638345,0
+FORM.US,D,20200124,000000,28.5,28.58,26.77,27.15,639735,0
+FORM.US,D,20200127,000000,26.58,26.58,25.92,26.01,614395,0
+FORM.US,D,20200128,000000,26.28,26.93,26.14,26.8,375539,0
+FORM.US,D,20200129,000000,26.88,27.2,26.13,26.15,354435,0
+FORM.US,D,20200130,000000,25.95,26.47,25.71,26.13,419357,0
+FORM.US,D,20200131,000000,25.92,26.01,25.0402,25.31,775737,0
+FORM.US,D,20200203,000000,25.59,26.15,25.49,25.755,695383,0
+FORM.US,D,20200204,000000,26.42,26.72,25.91,26.39,516678,0
+FORM.US,D,20200205,000000,26.82,26.9,26.09,26.38,481134,0
+FORM.US,D,20200206,000000,26.06,26.7,25.04,26,1089091,0
+FORM.US,D,20200207,000000,25.9,26.1,25.21,25.48,823890,0
+FORM.US,D,20200210,000000,25.18,26.15,24.8,26.1,819162,0
+FORM.US,D,20200211,000000,26.1,26.68,25.79,26.57,700709,0
+FORM.US,D,20200212,000000,26.74,27.21,26.63,27.06,758615,0
+FORM.US,D,20200213,000000,26.9,27.61,26.74,27.25,472190,0
+FORM.US,D,20200214,000000,27.3,27.3923,26.73,26.89,630219,0
+FORM.US,D,20200218,000000,26.51,26.66,25.66,25.69,291887,0
+FORM.US,D,20200219,000000,25.9,26.085,25.68,25.93,623230,0
+FORM.US,D,20200220,000000,25.8,25.98,24.8,25.3,454824,0
+FORM.US,D,20200221,000000,25.21,25.25,24.09,24.34,638115,0
+FORM.US,D,20200224,000000,23.18,23.6299,22.84,23.16,759430,0
+FORM.US,D,20200225,000000,23.89,23.89,22.82,22.93,999714,0
+FORM.US,D,20200226,000000,23.15,23.82,23.097,23.39,583797,0
+FORM.US,D,20200227,000000,22.6,23.185,22.33,22.39,531407,0
+FORM.US,D,20200228,000000,21.53,22.81,21.42,22.37,1003698,0
+FORM.US,D,20200302,000000,22.65,22.71,21.8107,22.65,484268,0
+FORM.US,D,20200303,000000,22.63,23.32,22.06,22.28,548162,0
+FORM.US,D,20200304,000000,22.67,23.3459,22.31,23.3,493168,0
+FORM.US,D,20200305,000000,22.73,23.13,22.46,22.74,723969,0
+FORM.US,D,20200306,000000,22.35,22.55,21.7186,22.38,391844,0
+FORM.US,D,20200309,000000,20.58,21.53,20.0348,20.74,783989,0
+FORM.US,D,20200310,000000,21.5,21.56,20.5,21.56,757680,0
+FORM.US,D,20200311,000000,21.01,21.49,20.43,20.88,646268,0
+FORM.US,D,20200312,000000,19.42,20.3,18.56,18.57,597719,0
+FORM.US,D,20200313,000000,19.38,20,18.275,19.99,906041,0
+FORM.US,D,20200316,000000,18.89,19.27,16.59,16.84,776076,0
+FORM.US,D,20200317,000000,17.43,20.27,16.58,20.06,1065982,0
+FORM.US,D,20200318,000000,18.46,19.18,17.01,17.29,789281,0
+FORM.US,D,20200319,000000,17.33,18.5698,16.9,16.97,702934,0
+FORM.US,D,20200320,000000,17.89,18.66,16.5,16.66,1153260,0
+FORM.US,D,20200323,000000,16.99,17.84,16.3501,17.27,784076,0
+FORM.US,D,20200324,000000,18.04,19.52,18.04,19.39,602864,0
+FORM.US,D,20200325,000000,19.19,20.18,18.24,19.67,914093,0
+FORM.US,D,20200326,000000,19.8,21.04,19.56,21.04,630372,0
+FORM.US,D,20200327,000000,20.05,20.95,19.88,20.2,684684,0
+FORM.US,D,20200330,000000,20.44,21.2,20.29,20.84,782665,0
+FORM.US,D,20200331,000000,20.76,20.9,19.71,20.09,926873,0
+FORM.US,D,20200401,000000,19.33,19.87,18.45,18.96,561816,0
+FORM.US,D,20200402,000000,18.54,19.08,18.29,18.64,650221,0
+FORM.US,D,20200403,000000,18.51,18.68,17.16,17.76,562815,0
+FORM.US,D,20200406,000000,18.64,20.56,18.445,20.41,593599,0
+FORM.US,D,20200407,000000,21.2,21.65,20.165,20.53,511375,0
+FORM.US,D,20200408,000000,21,21.49,20.515,21.26,416345,0
+FORM.US,D,20200409,000000,21.92,22.04,21.01,21.39,432482,0
+FORM.US,D,20200413,000000,21.34,21.59,20.91,21.13,383299,0
+FORM.US,D,20200414,000000,22,22.1487,21.5,21.92,510748,0
+FORM.US,D,20200415,000000,21,22.72,20.71,22.43,1197814,0
+FORM.US,D,20200416,000000,22.89,23.91,22.82,23.81,919252,0
+FORM.US,D,20200417,000000,24.95,24.95,23,23.22,659623,0
+FORM.US,D,20200420,000000,22.8,23.02,22.54,22.64,378556,0
+FORM.US,D,20200421,000000,22,22.38,21.17,21.17,521892,0
+FORM.US,D,20200422,000000,22.02,22.65,21.6,22.48,501787,0
+FORM.US,D,20200423,000000,22.47,22.72,22.07,22.24,317273,0
+FORM.US,D,20200424,000000,22.28,22.67,21.86,22.6,455020,0
+FORM.US,D,20200427,000000,22.95,23.51,22.85,23.16,263423,0
+FORM.US,D,20200428,000000,23.81,23.85,23.17,23.54,333964,0
+FORM.US,D,20200429,000000,23.84,25.2,23.84,24.82,565741,0
+FORM.US,D,20200430,000000,24.46,24.46,23.25,23.3,502663,0
+FORM.US,D,20200501,000000,22.56,22.99,21.97,22.52,448666,0
+FORM.US,D,20200504,000000,22.35,22.69,22.03,22.425,536563,0
+FORM.US,D,20200505,000000,22.8,23.78,22.59,22.88,408601,0
+FORM.US,D,20200506,000000,23.08,24.24,23.08,23.6,519352,0
+FORM.US,D,20200507,000000,24.78,25.96,24.2601,25.09,694972,0
+FORM.US,D,20200508,000000,25.74,25.93,25.01,25.28,460419,0
+FORM.US,D,20200511,000000,24.67,24.97,23.85,24.67,657391,0
+FORM.US,D,20200512,000000,24.84,24.84,23.91,23.92,463352,0
+FORM.US,D,20200513,000000,23.69,23.955,22.85,23.39,554133,0
+FORM.US,D,20200514,000000,22.88,23.95,22.48,23.94,578141,0
+FORM.US,D,20200515,000000,23.51,23.51,22.83,23.24,386200,0
+FORM.US,D,20200518,000000,23.74,24.23,23.5,24.14,484150,0
+FORM.US,D,20200519,000000,24,25.2,23.95,24.36,457839,0
+FORM.US,D,20200520,000000,24.96,25.55,24.8001,25.2,366088,0
+FORM.US,D,20200521,000000,25.03,25.23,24.3,24.32,341158,0
+FORM.US,D,20200522,000000,24.4,24.447,24.02,24.13,456520,0
+FORM.US,D,20200526,000000,25.01,25.32,24.79,25.13,403212,0
+FORM.US,D,20200527,000000,25.22,25.97,24,25.62,491702,0
+FORM.US,D,20200528,000000,25.65,25.99,24.625,24.72,633626,0
+FORM.US,D,20200529,000000,24.88,25.27,24.69,25.17,441471,0
+FORM.US,D,20200601,000000,26.32,26.49,25.21,25.26,463119,0
+FORM.US,D,20200602,000000,25.4,25.6,24.73,25.27,519980,0
+FORM.US,D,20200603,000000,25.69,26.82,25.69,26.37,482196,0
+FORM.US,D,20200604,000000,26.25,26.915,26.01,26.6,467546,0
+FORM.US,D,20200605,000000,26.82,27.87,26.74,27.31,513901,0
+FORM.US,D,20200608,000000,27.43,27.51,26.83,27.24,539767,0
+FORM.US,D,20200609,000000,26.96,28.19,26.83,28,558354,0
+FORM.US,D,20200610,000000,28,28.09,27.35,27.53,461863,0
+FORM.US,D,20200611,000000,26.6,26.75,24.85,24.86,562423,0
+FORM.US,D,20200612,000000,25.77,26.4,24.53,25.18,676653,0
+FORM.US,D,20200615,000000,25.85,27.34,25.43,26.81,1090977,0
+FORM.US,D,20200616,000000,28.77,29.4,28.38,29.19,1081929,0
+FORM.US,D,20200617,000000,29.25,30.55,29.18,30.405,974398,0
+FORM.US,D,20200618,000000,30.85,30.99,29.535,29.86,630100,0
+FORM.US,D,20200619,000000,30.25,30.5,29.405,29.49,794991,0
+FORM.US,D,20200622,000000,28.96,30.02,28.77,29.86,549008,0
+FORM.US,D,20200623,000000,30.11,30.41,29.65,30.005,467646,0
+FORM.US,D,20200624,000000,29.75,29.96,28.94,29.25,460974,0
+FORM.US,D,20200625,000000,29.19,29.47,28.65,29.31,689953,0
+FORM.US,D,20200626,000000,29.14,29.25,27.13,27.22,2988722,0
+FORM.US,D,20200629,000000,27.34,28.31,27.09,28.1,564348,0
+FORM.US,D,20200630,000000,28.2,29.42,28.1,29.33,914514,0
+FORM.US,D,20200701,000000,29.24,29.47,28.8,29.32,623404,0
+FORM.US,D,20200702,000000,31.65,31.9,30.9,31.63,1654950,0
+FORM.US,D,20200706,000000,32.07,32.35,31.31,31.57,849621,0
+FORM.US,D,20200707,000000,31.46,31.77,31,31.02,774702,0
+FORM.US,D,20200708,000000,31.52,31.88,31.16,31.86,588133,0
+FORM.US,D,20200709,000000,31.95,32.28,31.4,31.99,680207,0
+FORM.US,D,20200710,000000,32.01,32.06,31.48,31.72,748013,0
+FORM.US,D,20200713,000000,32.9,33.07,31.11,31.14,778944,0
+FORM.US,D,20200714,000000,31.01,31.585,30.36,31.4,556106,0
+FORM.US,D,20200715,000000,31.81,32.03,30.51,30.815,537368,0
+FORM.US,D,20200716,000000,30.42,30.6,30.125,30.53,328895,0
+FORM.US,D,20200717,000000,30.55,31.24,30.235,30.84,602914,0
+FORM.US,D,20200720,000000,32.07,32.3804,31.14,32.15,468311,0
+FORM.US,D,20200721,000000,32.33,32.56,31.45,31.67,599051,0
+FORM.US,D,20200722,000000,31.58,32.1,31.23,31.45,375813,0
+FORM.US,D,20200723,000000,31.04,32.12,30.84,31.32,631711,0
+FORM.US,D,20200724,000000,30.56,30.58,29.5,29.8,667026,0
+FORM.US,D,20200727,000000,30.35,30.78,30.09,30.6,400806,0
+FORM.US,D,20200728,000000,30.33,30.39,29.51,29.52,414395,0
+FORM.US,D,20200729,000000,29.6,30.5,29.49,30.21,407619,0
+FORM.US,D,20200730,000000,29.82,31.08,29.68,30.85,538223,0
+FORM.US,D,20200731,000000,30,30.3122,28.0015,28.84,1404313,0
+FORM.US,D,20200803,000000,29.29,30.765,29.2,30.52,749929,0
+FORM.US,D,20200804,000000,30,30.47,29.8972,30.07,912872,0
+FORM.US,D,20200805,000000,30.32,30.35,29.5231,29.8,486491,0
+FORM.US,D,20200806,000000,29.74,29.74,28.35,28.495,540677,0
+FORM.US,D,20200807,000000,28.27,28.88,27.86,28.34,802985,0
+FORM.US,D,20200810,000000,28.35,28.35,27.4929,27.87,579002,0
+FORM.US,D,20200811,000000,27.92,28.455,27.84,28.175,531263,0
+FORM.US,D,20200812,000000,28.39,29.56,28.37,29.27,496503,0
+FORM.US,D,20200813,000000,29.38,29.38,28.42,28.63,406641,0
+FORM.US,D,20200814,000000,28.78,29.27,28.41,28.53,290701,0
+FORM.US,D,20200817,000000,29.9,30.335,29.24,29.25,558416,0
+FORM.US,D,20200818,000000,29.21,29.33,28.47,29.15,517599,0
+FORM.US,D,20200819,000000,29.41,29.41,28.59,28.84,375431,0
+FORM.US,D,20200820,000000,28.5,28.81,27.983,28.03,1150199,0
+FORM.US,D,20200821,000000,28.165,28.35,27.48,27.73,540213,0
+FORM.US,D,20200824,000000,27.63,28.125,27.21,27.39,418140,0
+FORM.US,D,20200825,000000,27.41,27.84,27.16,27.47,288738,0
+FORM.US,D,20200826,000000,27.35,27.69,27.22,27.28,469365,0
+FORM.US,D,20200827,000000,27.36,27.53,26.17,26.44,533484,0
+FORM.US,D,20200828,000000,26.52,27.15,26.52,27.13,410231,0
+FORM.US,D,20200831,000000,27.06,27.19,26.1,26.13,846385,0
+FORM.US,D,20200901,000000,26.3,27,26.25,26.8,557325,0
+FORM.US,D,20200902,000000,26.91,27.44,26.63,27.32,351162,0
+FORM.US,D,20200903,000000,27.01,27.01,25.2,25.49,562953,0
+FORM.US,D,20200904,000000,25.41,25.49,23.61,24.105,675395,0
+FORM.US,D,20200908,000000,23.35,23.69,22.56,22.58,756092,0
+FORM.US,D,20200909,000000,23.59,23.87,22.89,23.35,727677,0
+FORM.US,D,20200910,000000,23.6,23.92,22.5,22.53,503389,0
+FORM.US,D,20200911,000000,22.68,23.04,22.37,22.43,369928,0
+FORM.US,D,20200914,000000,22.94,23.25,22.73,23.11,473985,0
+FORM.US,D,20200915,000000,23.31,23.91,23.12,23.87,596221,0
+FORM.US,D,20200916,000000,24.03,24.41,23.775,23.87,556157,0
+FORM.US,D,20200917,000000,23.24,24.25,23.22,24.17,565973,0
+FORM.US,D,20200918,000000,24.45,24.63,23.8536,24.35,1221573,0
+FORM.US,D,20200921,000000,23.81,24.5096,23.59,24.5,472823,0
+FORM.US,D,20200922,000000,24.74,24.74,24.06,24.55,583715,0
+FORM.US,D,20200923,000000,24.26,24.8,23.79,23.85,380417,0
+FORM.US,D,20200924,000000,23.72,24.38,23.72,24.07,467405,0
+FORM.US,D,20200925,000000,23.86,24.08,23.51,23.94,450680,0
+FORM.US,D,20200928,000000,24.46,24.79,24.145,24.75,510720,0
+FORM.US,D,20200929,000000,25.0665,25.32,24.69,25.04,360511,0
+FORM.US,D,20200930,000000,24.96,25.33,24.8,24.93,523077,0
+FORM.US,D,20201001,000000,25.33,25.99,25.26,25.89,528619,0
+FORM.US,D,20201002,000000,24.99,25.66,24.89,25.23,595766,0
+FORM.US,D,20201005,000000,25.66,26.1,25.38,26.07,351621,0
+FORM.US,D,20201006,000000,26.38,26.81,25.895,26.23,519843,0
+FORM.US,D,20201007,000000,26.44,26.74,26.315,26.495,400281,0
+FORM.US,D,20201008,000000,26.8,27.53,26.65,27.49,450230,0
+FORM.US,D,20201009,000000,27.86,29.32,27.86,29.08,702620,0
+FORM.US,D,20201012,000000,29.2,29.3961,28.83,29.09,532325,0
+FORM.US,D,20201013,000000,29.06,29.74,29.03,29.58,430095,0
+FORM.US,D,20201014,000000,29.66,29.845,29.31,29.58,660932,0
+FORM.US,D,20201015,000000,28.87,29.54,28,29.41,484573,0
+FORM.US,D,20201016,000000,29.42,29.42,28.88,29.09,447473,0
+FORM.US,D,20201019,000000,29.4,29.73,29.0901,29.38,558300,0
+FORM.US,D,20201020,000000,29.42,29.73,29.05,29.3,515243,0
+FORM.US,D,20201021,000000,29.43,29.94,29.32,29.34,296991,0
+FORM.US,D,20201022,000000,29.39,29.67,29.05,29.62,330923,0
+FORM.US,D,20201023,000000,29.62,29.88,29.52,29.62,358076,0
+FORM.US,D,20201026,000000,29.28,29.405,28.5,28.98,415704,0
+FORM.US,D,20201027,000000,29,29.5,28.62,29.18,706281,0
+FORM.US,D,20201028,000000,28.61,28.89,27.77,27.97,620449,0
+FORM.US,D,20201029,000000,28.9,29.84,27.99,28.81,554314,0
+FORM.US,D,20201030,000000,28.33,28.76,28.03,28.35,367039,0
+FORM.US,D,20201102,000000,28.61,29.43,28.58,29.24,472371,0
+FORM.US,D,20201103,000000,29.5,31.33,29.35,31.25,927522,0
+FORM.US,D,20201104,000000,31.52,32.58,31.11,32.45,572767,0
+FORM.US,D,20201105,000000,32.98,33.75,32.58,33.56,516233,0
+FORM.US,D,20201106,000000,33.53,33.9,33.19,33.8,358386,0
+FORM.US,D,20201109,000000,34.55,35.8,34.41,35.1,653078,0
+FORM.US,D,20201110,000000,35.1,36.15,34.62,35.25,883756,0
+FORM.US,D,20201111,000000,35.69,36.52,35.03,36.36,620116,0
+FORM.US,D,20201112,000000,36.44,36.63,35.91,36.37,492649,0
+FORM.US,D,20201113,000000,37,37.79,36.79,37.52,424598,0
+FORM.US,D,20201116,000000,38.09,40.46,37.63,40.455,968706,0
+FORM.US,D,20201117,000000,40.18,40.45,39.6371,39.85,1092826,0
+FORM.US,D,20201118,000000,39.73,40.2,38.9,39.51,814355,0
+FORM.US,D,20201119,000000,39.085,39.96,38.4,39.85,640921,0
+FORM.US,D,20201120,000000,39.75,40.41,39.535,39.71,323655,0
+FORM.US,D,20201123,000000,39.87,40.91,39.85,40.83,499723,0
+FORM.US,D,20201124,000000,41.08,41.435,40.52,41.15,425438,0
+FORM.US,D,20201125,000000,41,41.18,40.1396,40.97,422395,0
+FORM.US,D,20201127,000000,41.09,42.11,40.98,41.55,244715,0
+FORM.US,D,20201130,000000,41.145,41.6619,40.2,41,775610,0
+FORM.US,D,20201201,000000,41.29,41.86,40.93,41.41,737644,0
+FORM.US,D,20201202,000000,41.3,41.5,40.925,41.075,578961,0
+FORM.US,D,20201203,000000,41.42,42.07,41,41.87,818123,0
+FORM.US,D,20201204,000000,42.07,43.98,41.79,43.85,420930,0
+FORM.US,D,20201207,000000,44,44.47,43.53,44.34,406721,0
+FORM.US,D,20201208,000000,44.41,45.6,44.18,45.2,478953,0
+FORM.US,D,20201209,000000,45.26,45.92,42.64,42.92,547882,0
+FORM.US,D,20201210,000000,42.24,42.9199,41.21,42.8,745162,0
+FORM.US,D,20201211,000000,42.44,43.06,41.54,41.87,433170,0
+FORM.US,D,20201214,000000,42.68,43.27,42.16,43.12,629693,0
+FORM.US,D,20201215,000000,43.47,44.22,43.36,43.89,648501,0
+FORM.US,D,20201216,000000,44.1,44.185,43.04,43.2,464387,0
+FORM.US,D,20201217,000000,43.34,43.49,42.78,43.28,280653,0
+FORM.US,D,20201218,000000,42.68,44.065,42.68,42.99,791887,0
+FORM.US,D,20201221,000000,42.08,42.82,41.9,42.48,390207,0
+FORM.US,D,20201222,000000,42.52,43.04,42.21,42.35,283175,0
+FORM.US,D,20201223,000000,42.45,42.74,41.78,41.86,231919,0
+FORM.US,D,20201224,000000,41.99,42.68,41.95,42.58,145404,0
+FORM.US,D,20201228,000000,43,43.48,42.08,43.17,509758,0
+FORM.US,D,20201229,000000,43.29,43.29,41.67,42.06,284633,0
+FORM.US,D,20201230,000000,42.4,43.58,42.27,42.88,321426,0
+FORM.US,D,20201231,000000,42.5,43.27,42.1,43.02,333553,0
+FORM.US,D,20210104,000000,43.38,44.5881,42.27,42.7,459561,0
+FORM.US,D,20210105,000000,42.49,44.13,42.35,43.19,555741,0
+FORM.US,D,20210106,000000,43,44.3,42.82,43.73,576475,0
+FORM.US,D,20210107,000000,44.12,45.64,43.69,45.48,542557,0
+FORM.US,D,20210108,000000,46.49,46.75,44.51,44.74,497123,0
+FORM.US,D,20210111,000000,44.18,45.61,43.25,45.5,346798,0
+FORM.US,D,20210112,000000,46.16,47.07,45.775,46.45,483054,0
+FORM.US,D,20210113,000000,46.47,46.7753,45.67,45.86,265512,0
+FORM.US,D,20210114,000000,47.24,50.28,47.09,49.54,838407,0
+FORM.US,D,20210115,000000,49.13,49.38,47.925,48.82,571222,0
+FORM.US,D,20210119,000000,50.09,50.57,49.27,49.86,400181,0
+FORM.US,D,20210120,000000,50.25,50.45,48.01,48.55,341847,0
+FORM.US,D,20210121,000000,49.13,49.97,47.68,48.33,311071,0
+FORM.US,D,20210122,000000,47.86,49.44,47.27,49.29,438253,0
+FORM.US,D,20210125,000000,49.9,50.15,48.06,48.52,268657,0
+FORM.US,D,20210126,000000,47.75,47.87,46.125,46.35,370980,0
+FORM.US,D,20210127,000000,45,45.63,42.6555,43.02,529938,0
+FORM.US,D,20210128,000000,43.07,43.85,42.06,43,509498,0
+FORM.US,D,20210129,000000,42.62,42.7,40.5,40.87,584505,0
+FORM.US,D,20210201,000000,41.14,42.93,41.02,42.49,386759,0
+FORM.US,D,20210202,000000,43.26,44.61,42.52,44.5,457440,0
+FORM.US,D,20210203,000000,44.56,44.74,42.07,42.59,446325,0
+FORM.US,D,20210204,000000,44.26,45.25,42.79,44.91,608375,0
+FORM.US,D,20210205,000000,45.5,45.74,44.5,45.63,477278,0
+FORM.US,D,20210208,000000,45.44,46.4168,44.93,46.25,428322,0
+FORM.US,D,20210209,000000,45.84,46.5399,45.36,46.08,428662,0
+FORM.US,D,20210210,000000,46.11,46.75,45.72,45.98,458816,0
+FORM.US,D,20210211,000000,46.66,48.46,46.5,48.38,456884,0
+FORM.US,D,20210212,000000,48.07,50.46,47.56,50.4,503597,0
+FORM.US,D,20210216,000000,50.99,52.388,50.52,50.92,878484,0
+FORM.US,D,20210217,000000,49.71,50.169,47.46,48.83,371402,0
+FORM.US,D,20210218,000000,48.11,48.25,46.71,47.44,276590,0
+FORM.US,D,20210219,000000,47.97,49.49,47.9,49.16,346281,0
+FORM.US,D,20210222,000000,48.53,48.555,46.9184,47.45,265408,0
+FORM.US,D,20210223,000000,46.06,47.13,44.5462,46.85,380231,0
+FORM.US,D,20210224,000000,46.53,48.98,46.06,48.68,333141,0
+FORM.US,D,20210225,000000,48.1,48.26,44.63,44.83,331316,0
+FORM.US,D,20210226,000000,44.7,46.26,43.6588,45.37,465371,0
+FORM.US,D,20210301,000000,46.39,48.47,45.75,48.39,396266,0
+FORM.US,D,20210302,000000,48.58,48.58,45.21,45.28,1133070,0
+FORM.US,D,20210303,000000,45.75,46.147,44.05,44.07,432515,0
+FORM.US,D,20210304,000000,43.59,43.92,40.2,41.21,826129,0
+FORM.US,D,20210305,000000,42.51,43.19,40.5,42.92,902575,0
+FORM.US,D,20210308,000000,42.79,43.44,40.74,40.79,600966,0
+FORM.US,D,20210309,000000,42.18,44.44,42.18,43.725,446260,0
+FORM.US,D,20210310,000000,44.86,45.1,43.18,43.18,308277,0
+FORM.US,D,20210311,000000,44.69,45.38,44.41,45.3,354445,0
+FORM.US,D,20210312,000000,44.78,45.45,43.9,45.06,316745,0
+FORM.US,D,20210315,000000,44.9,45.7,44.5,45.27,484414,0
+FORM.US,D,20210316,000000,45.78,47.1338,45.32,46.63,479348,0
+FORM.US,D,20210317,000000,45.13,47.18,44.6301,46.68,319180,0
+FORM.US,D,20210318,000000,45.6,45.8692,43.96,44.09,303720,0
+FORM.US,D,20210319,000000,44.23,45.8399,43.3,43.68,932767,0
+FORM.US,D,20210322,000000,44.35,45.21,43.735,44.16,332492,0
+FORM.US,D,20210323,000000,44.04,44.18,41.75,42.24,455475,0
+FORM.US,D,20210324,000000,44.05,45.19,42.4,42.42,1001738,0
+FORM.US,D,20210325,000000,40.99,42.87,40.27,42.52,527750,0
+FORM.US,D,20210326,000000,42.42,45.45,42.18,45.4,576921,0
+FORM.US,D,20210329,000000,44.67,45.2,42.15,42.61,451061,0
+FORM.US,D,20210330,000000,42.13,43.25,41.91,42.82,315175,0
+FORM.US,D,20210331,000000,43.515,45.725,43.45,45.11,595639,0
+FORM.US,D,20210401,000000,46.21,49.75,46.21,49.75,678504,0
+FORM.US,D,20210405,000000,50.1,51.36,49.09,51.12,484625,0
+FORM.US,D,20210406,000000,50.83,51.37,49.81,50.55,311630,0
+FORM.US,D,20210407,000000,50.9,51.03,49.585,49.68,216190,0
+FORM.US,D,20210408,000000,50.7,51.08,49.192,50.81,249544,0
+FORM.US,D,20210409,000000,50.5,51.03,50.21,50.85,333424,0
+FORM.US,D,20210412,000000,50.39,50.51,49.42,50.05,243475,0
+FORM.US,D,20210413,000000,50.69,51.0499,48.61,49.31,302414,0
+FORM.US,D,20210414,000000,49.39,50.11,48.43,48.91,255811,0
+FORM.US,D,20210415,000000,49.98,49.98,48.58,49.37,241615,0
+FORM.US,D,20210416,000000,49.68,49.79,48.5,49.37,232453,0
+FORM.US,D,20210419,000000,49.07,49.36,46.81,47.87,298848,0
+FORM.US,D,20210420,000000,47.67,48.38,46.16,46.53,251925,0
+FORM.US,D,20210421,000000,46.79,48.53,46.52,48.49,262333,0
+FORM.US,D,20210422,000000,48.49,48.96,47.53,47.58,265291,0
+FORM.US,D,20210423,000000,48.17,49.64,48.17,48.96,273411,0
+FORM.US,D,20210426,000000,49.975,50.48,49.29,49.565,335219,0
+FORM.US,D,20210427,000000,50.17,50.17,48.43,48.66,210073,0
+FORM.US,D,20210428,000000,47.94,48.63,46.87,47.97,361471,0
+FORM.US,D,20210429,000000,41.78,44.9,38.1601,39.22,1816368,0
+FORM.US,D,20210430,000000,39.36,40.45,38.9,39.15,1137247,0
+FORM.US,D,20210503,000000,39.63,40.07,38.9,39.03,828898,0
+FORM.US,D,20210504,000000,38.91,39.05,38.1,38.51,611489,0
+FORM.US,D,20210505,000000,38.62,38.9,37.53,37.7,473444,0
+FORM.US,D,20210506,000000,37.35,38.32,37.14,38.26,475683,0
+FORM.US,D,20210507,000000,38.42,39.08,38.26,38.69,293419,0
+FORM.US,D,20210510,000000,38.27,38.45,36.01,36.35,485208,0
+FORM.US,D,20210511,000000,34.99,36.83,34.331,35.78,489899,0
+FORM.US,D,20210512,000000,34.98,35.76,32.82,33.07,699873,0
+FORM.US,D,20210513,000000,33.58,34.43,32.81,33.19,692171,0
+FORM.US,D,20210514,000000,33.44,34.25,32.84,33.8,554648,0
+FORM.US,D,20210517,000000,33.47,34.14,32.98,34.07,430034,0
+FORM.US,D,20210518,000000,34.49,34.8,33.58,33.61,450869,0
+FORM.US,D,20210519,000000,32.69,34.26,32.69,34.04,482896,0
+FORM.US,D,20210520,000000,34.25,35.45,34.01,34.97,692865,0
+FORM.US,D,20210521,000000,35.54,35.54,34.07,34.09,341912,0
+FORM.US,D,20210524,000000,34.48,35.28,34.43,35.03,719612,0
+FORM.US,D,20210525,000000,35.51,36.15,34.6,34.62,421669,0
+FORM.US,D,20210526,000000,34.89,35.43,34.39,34.73,303896,0
+FORM.US,D,20210527,000000,34.58,35.465,34.52,34.69,404699,0
+FORM.US,D,20210528,000000,34.8,35.51,34.3201,35.25,548201,0
+FORM.US,D,20210601,000000,35.43,35.88,34.67,34.85,473481,0
+FORM.US,D,20210602,000000,34.75,35.16,34.4,34.75,303684,0
+FORM.US,D,20210603,000000,34.2,34.42,33.24,33.31,520307,0
+FORM.US,D,20210604,000000,34.8,35.5,34.52,34.91,1104435,0
+FORM.US,D,20210607,000000,34.62,34.85,33.36,33.77,569899,0
+FORM.US,D,20210608,000000,34.31,34.7,33.51,33.6,1022469,0
+FORM.US,D,20210609,000000,33.92,34.46,33.595,33.8,610164,0
+FORM.US,D,20210610,000000,33.68,34.4,33.66,34.05,348852,0
+FORM.US,D,20210611,000000,34.07,34.1798,33.52,33.82,329026,0
+FORM.US,D,20210614,000000,33.82,35.29,33.76,34.98,412012,0
+FORM.US,D,20210615,000000,34.99,35.25,33.94,34.57,480221,0
+FORM.US,D,20210616,000000,34.55,35.226,34.48,35.03,477712,0
+FORM.US,D,20210617,000000,34.72,35.63,34.525,34.85,464145,0
+FORM.US,D,20210618,000000,34.17,34.6299,33.46,33.61,748861,0
+FORM.US,D,20210621,000000,33.68,34.47,33.31,33.5,444938,0
+FORM.US,D,20210622,000000,33.71,33.71,32.94,33.19,477537,0
+FORM.US,D,20210623,000000,33.34,33.91,33.34,33.68,542780,0
+FORM.US,D,20210624,000000,34.09,35.2,33.9201,35.05,403358,0
+FORM.US,D,20210625,000000,35.46,36.01,35.38,35.62,1319395,0
+FORM.US,D,20210628,000000,35.75,36.63,35.75,36.55,505565,0
+FORM.US,D,20210629,000000,36.34,36.955,36.21,36.54,370495,0
+FORM.US,D,20210630,000000,36.33,36.7,36.1,36.46,464481,0
+FORM.US,D,20210701,000000,36.42,36.76,35.93,36.75,732089,0
+FORM.US,D,20210702,000000,37,37.13,36.32,36.53,690665,0
+FORM.US,D,20210706,000000,36.8,37.127,35.24,35.92,387831,0
+FORM.US,D,20210707,000000,36.22,36.36,34.95,35.25,423119,0
+FORM.US,D,20210708,000000,34.3,34.92,33.43,34.59,602266,0
+FORM.US,D,20210709,000000,34.85,35.64,34.5301,35.23,306388,0
+FORM.US,D,20210712,000000,35.4,35.64,34.835,35.41,303070,0
+FORM.US,D,20210713,000000,35.1,35.4,34.85,35.26,233635,0
+FORM.US,D,20210714,000000,35.79,36.04,35.07,35.13,284012,0
+FORM.US,D,20210715,000000,34.87,35.05,33.97,34.35,217657,0
+FORM.US,D,20210716,000000,34.76,34.97,33.76,33.84,336721,0
+FORM.US,D,20210719,000000,33.18,34.27,32.71,33.96,398354,0
+FORM.US,D,20210720,000000,34.17,34.94,33.81,34.48,504621,0
+FORM.US,D,20210721,000000,34.6,36.49,34.34,36.4,351885,0
+FORM.US,D,20210722,000000,36.25,36.62,35.95,36.08,326691,0
+FORM.US,D,20210723,000000,36.15,36.38,35.75,36.32,184547,0
+FORM.US,D,20210726,000000,36.31,36.61,35.73,36,305964,0
+FORM.US,D,20210727,000000,35.75,35.75,33.6,34.79,816055,0
+FORM.US,D,20210728,000000,35.12,36.59,34.8,36.3,294505,0
+FORM.US,D,20210729,000000,36.03,36.46,34.86,36.09,576367,0
+FORM.US,D,20210730,000000,35.87,37.5,35.87,37.26,446953,0
+FORM.US,D,20210802,000000,37.6,38.29,37.52,37.89,692285,0
+FORM.US,D,20210803,000000,37.87,38.17,36.77,37.86,958820,0
+FORM.US,D,20210804,000000,37.7,38.57,37.51,38.5,482859,0
+FORM.US,D,20210805,000000,38.61,39.54,37.85,38.3,324319,0
+FORM.US,D,20210806,000000,38.15,38.87,38.11,38.65,347488,0
+FORM.US,D,20210809,000000,38.7,38.8,37.99,38,646109,0
+FORM.US,D,20210810,000000,38,38.25,37.02,38.05,482986,0
+FORM.US,D,20210811,000000,38.38,38.38,36.93,37.15,360156,0
+FORM.US,D,20210812,000000,36.77,36.8,35.145,35.2,299754,0
+FORM.US,D,20210813,000000,35.12,35.415,34.74,34.97,285119,0
+FORM.US,D,20210816,000000,34.88,35.59,34.76,35.59,262694,0
+FORM.US,D,20210817,000000,34.99,35.16,34.22,34.53,320638,0
+FORM.US,D,20210818,000000,34.39,35.225,34.39,34.47,200542,0
+FORM.US,D,20210819,000000,34.37,34.97,34.1,34.75,236407,0
+FORM.US,D,20210820,000000,35.36,35.51,34.59,35.15,325427,0
+FORM.US,D,20210823,000000,35.8,36.5,35.67,36.37,262857,0
+FORM.US,D,20210824,000000,36.4,36.8299,36.32,36.71,207215,0
+FORM.US,D,20210825,000000,36.93,37.69,36.83,37.25,256765,0
+FORM.US,D,20210826,000000,37.06,37.6,36.8,37.29,221483,0
+FORM.US,D,20210827,000000,37.56,39.32,37.56,39.25,434778,0
+FORM.US,D,20210830,000000,39.23,39.69,38.86,39.57,361742,0
+FORM.US,D,20210831,000000,39.49,39.7,38.46,38.88,315031,0
+FORM.US,D,20210901,000000,38.99,39.355,38.33,39.03,200535,0
+FORM.US,D,20210902,000000,39.3,39.57,38.8608,39.52,262494,0
+FORM.US,D,20210903,000000,39.34,39.98,38.83,39.98,345663,0
+FORM.US,D,20210907,000000,39.98,40.465,39.89,40.42,299251,0
+FORM.US,D,20210908,000000,40.19,40.29,38.84,39.37,367872,0
+FORM.US,D,20210909,000000,39.21,40.02,39.08,39.56,270286,0
+FORM.US,D,20210910,000000,39.94,40.67,39.42,39.46,287334,0
+FORM.US,D,20210913,000000,39.88,39.91,39.05,39.32,234933,0
+FORM.US,D,20210914,000000,39.34,39.62,38.77,39.18,228882,0
+FORM.US,D,20210915,000000,39.18,39.25,38.2,39.05,309533,0
+FORM.US,D,20210916,000000,38.66,39.465,38.37,39.04,212073,0
+FORM.US,D,20210917,000000,39.11,39.11,37.87,38.15,1034070,0
+FORM.US,D,20210920,000000,37.18,37.82,36.4838,37.8,253591,0
+FORM.US,D,20210921,000000,38.09,38.2,37.08,37.92,257186,0
+FORM.US,D,20210922,000000,38.29,39.47,37.97,39.44,242353,0
+FORM.US,D,20210923,000000,39.7,40.47,39.57,40.42,249328,0
+FORM.US,D,20210924,000000,40.36,40.6,40.17,40.36,202382,0
+FORM.US,D,20210927,000000,40.29,40.57,39.83,39.86,227460,0
+FORM.US,D,20210928,000000,38.78,38.89,37.89,38.13,242165,0
+FORM.US,D,20210929,000000,38.21,38.6,37.505,37.66,219424,0
+FORM.US,D,20210930,000000,37.89,38.47,37.25,37.33,159845,0
+FORM.US,D,20211001,000000,37.5,38.78,36.92,38,386909,0
+FORM.US,D,20211004,000000,37.6,37.74,35.66,36,341796,0
+FORM.US,D,20211005,000000,36.19,36.53,35.63,36.06,148227,0
+FORM.US,D,20211006,000000,35.64,36.125,35.49,35.93,181834,0
+FORM.US,D,20211007,000000,36.58,37.05,36.135,36.25,223763,0
+FORM.US,D,20211008,000000,36.32,36.32,35.49,35.63,197456,0
+FORM.US,D,20211011,000000,35.32,36.32,35.32,35.87,134570,0
+FORM.US,D,20211012,000000,36.37,36.515,35.4581,35.66,236338,0
+FORM.US,D,20211013,000000,36.03,36.4501,34.72,34.79,344769,0
+FORM.US,D,20211014,000000,35.53,36.21,35.53,36.2,468253,0
+FORM.US,D,20211015,000000,36.96,36.97,35.97,35.97,269804,0
+FORM.US,D,20211018,000000,35.52,36.23,35.25,36.23,149915,0
+FORM.US,D,20211019,000000,36.01,36.57,35.87,36.02,207476,0
+FORM.US,D,20211020,000000,35.72,35.82,35.25,35.75,226122,0
+FORM.US,D,20211021,000000,35.26,36.18,35.24,36.16,246349,0
+FORM.US,D,20211022,000000,36.48,37.51,36.48,37.15,371594,0
+FORM.US,D,20211025,000000,37.5,38.1,36.94,38.07,384436,0
+FORM.US,D,20211026,000000,37.75,38.43,37.3,37.47,383772,0
+FORM.US,D,20211027,000000,37.36,38.0613,36.59,36.7,192679,0
+FORM.US,D,20211028,000000,38.24,39.43,37.64,39.33,481093,0
+FORM.US,D,20211029,000000,39.02,39.87,38.82,39.78,291767,0
+FORM.US,D,20211101,000000,39.92,41.78,39.86,41.39,472686,0
+FORM.US,D,20211102,000000,41.42,41.87,40.93,41.49,303936,0
+FORM.US,D,20211103,000000,41.45,43.095,40.93,43,388707,0
+FORM.US,D,20211104,000000,43.24,44.465,43.05,44.41,394634,0
+FORM.US,D,20211105,000000,44.65,46,44.36,44.41,406225,0
+FORM.US,D,20211108,000000,44.68,44.832,43.651,43.79,286398,0
+FORM.US,D,20211109,000000,43.92,44.76,43.47,43.6,199709,0
+FORM.US,D,20211110,000000,42.67,43.52,40.7304,42.54,210607,0
+FORM.US,D,20211111,000000,43.09,43.275,42.16,42.43,316334,0
+FORM.US,D,20211112,000000,42.7,43.055,42.38,42.7,208492,0
+FORM.US,D,20211115,000000,43.06,43.3956,41.97,42.66,355307,0
+FORM.US,D,20211116,000000,42.58,43.44,42.26,43.28,352825,0
+FORM.US,D,20211117,000000,43.27,43.425,42.55,43.12,271081,0
+FORM.US,D,20211118,000000,43.62,43.66,42.67,43.05,381949,0
+FORM.US,D,20211119,000000,42.73,43.86,40.4109,42.97,253785,0
+FORM.US,D,20211122,000000,43.11,43.88,42.4,42.6,439200,0
+FORM.US,D,20211123,000000,42.43,43.12,41.8,43.05,408822,0
+FORM.US,D,20211124,000000,42.54,43.51,42,43.45,168064,0
+FORM.US,D,20211126,000000,42.29,42.85,40.985,41.12,193416,0
+FORM.US,D,20211129,000000,41.85,42.7,41.7,42.51,229316,0
+FORM.US,D,20211130,000000,42.28,42.93,41.46,41.92,267321,0
+FORM.US,D,20211201,000000,43.02,44.26,42.3,42.35,378614,0
+FORM.US,D,20211202,000000,41.59,42.16,40.67,41.67,234644,0
+FORM.US,D,20211203,000000,44.12,44.12,40.46,40.95,285628,0
+FORM.US,D,20211206,000000,41.16,42.32,40.0616,42.08,269998,0
+FORM.US,D,20211207,000000,43.08,44.8,42.43,44.32,215819,0
+FORM.US,D,20211208,000000,43.91,44.745,43.574,44.6,230090,0
+FORM.US,D,20211209,000000,44.12,44.58,42.72,42.72,188428,0
+FORM.US,D,20211210,000000,43.35,43.68,42.13,43.12,182563,0
+FORM.US,D,20211213,000000,43.03,43.08,41.29,41.41,306024,0
+FORM.US,D,20211214,000000,40.82,41.85,40.74,41.39,210570,0
+FORM.US,D,20211215,000000,41.62,43.24,40.84,43.15,349557,0
+FORM.US,D,20211216,000000,43.48,43.48,40.88,41.16,649442,0
+FORM.US,D,20211217,000000,40.7592,42.64,40.23,41.76,1832437,0
+FORM.US,D,20211220,000000,40.79,41.79,39.95,40.99,329962,0
+FORM.US,D,20211221,000000,42.02,43.11,41.65,43.03,243331,0
+FORM.US,D,20211222,000000,42.55,44.17,41.4845,44.12,356779,0
+FORM.US,D,20211223,000000,44.35,44.88,44.04,44.51,158724,0
+FORM.US,D,20211227,000000,43.94,46.33,42.44,45.93,269488,0
+FORM.US,D,20211228,000000,46.02,46.22,44.9649,45.25,167381,0
+FORM.US,D,20211229,000000,45.3,46.1199,44.78,46.04,157018,0
+FORM.US,D,20211230,000000,45.89,46.6,45.52,45.57,225036,0
+FORM.US,D,20211231,000000,45.42,46.03,45.42,45.72,155101,0
+FORM.US,D,20220103,000000,46,47.48,45.74,46.74,416529,0
+FORM.US,D,20220104,000000,46.89,47.1,44.51,44.94,329530,0
+FORM.US,D,20220105,000000,44.61,45.03,42.68,42.73,269473,0
+FORM.US,D,20220106,000000,43.35,46.24,42.81,45.73,548680,0
+FORM.US,D,20220107,000000,45.54,45.59,42.27,42.27,325717,0
+FORM.US,D,20220110,000000,41.41,42.24,40.48,42.17,419891,0
+FORM.US,D,20220111,000000,41.82,43.61,41.09,43.57,336519,0
+FORM.US,D,20220112,000000,43.86,44.22,42.4,43.21,330404,0
+FORM.US,D,20220113,000000,44.29,45.2,42.89,43.01,426184,0
+FORM.US,D,20220114,000000,42.36,44.76,42.33,44.72,262213,0
+FORM.US,D,20220118,000000,43.81,44.41,42.88,42.9,575001,0
+FORM.US,D,20220119,000000,43.5,43.76,41.6,41.92,355664,0
+FORM.US,D,20220120,000000,42.47,43.4826,41.28,41.35,280349,0
+FORM.US,D,20220121,000000,40.84,42.63,40.2,40.79,480929,0
+FORM.US,D,20220124,000000,39.88,43.37,39.75,43.21,598318,0
+FORM.US,D,20220125,000000,41.89,42.42,40.02,41.37,458567,0
+FORM.US,D,20220126,000000,42.6,43.9399,41.03,41.77,434588,0
+FORM.US,D,20220127,000000,41.76,42.175,38.9,39.11,488137,0
+FORM.US,D,20220128,000000,39.04,40.22,37.87,40.21,585757,0
+FORM.US,D,20220131,000000,40.32,42.74,40.32,42.74,383277,0
+FORM.US,D,20220201,000000,43.11,43.62,41.96,42.91,324049,0
+FORM.US,D,20220202,000000,43.55,44.08,42.12,42.88,433375,0
+FORM.US,D,20220203,000000,43.55,43.61,40.33,40.56,826925,0
+FORM.US,D,20220204,000000,40.16,41,38.87,40.06,476353,0
+FORM.US,D,20220207,000000,40.1,41.49,40.08,40.69,319075,0
+FORM.US,D,20220208,000000,41,42.24,40.61,42.16,432160,0
+FORM.US,D,20220209,000000,42.62,42.84,41.77,42.63,188721,0
+FORM.US,D,20220210,000000,41.08,42.66,40.79,41.04,325453,0
+FORM.US,D,20220211,000000,41,41.6,39.42,40,379825,0
+FORM.US,D,20220214,000000,40.31,41.175,39.79,40.38,458637,0
+FORM.US,D,20220215,000000,41.23,42.59,41.23,42.4,332400,0
+FORM.US,D,20220216,000000,42.1,43.36,41.23,43.28,166899,0
+FORM.US,D,20220217,000000,42.94,43.39,42.51,42.75,268363,0
+FORM.US,D,20220218,000000,42.78,43.07,41.9201,42.02,283592,0
+FORM.US,D,20220222,000000,41.34,42.16,39.87,40.3,285680,0
+FORM.US,D,20220223,000000,40.81,41.355,38.78,38.89,358048,0
+FORM.US,D,20220224,000000,37.26,41.235,37.0512,41.13,464987,0
+FORM.US,D,20220225,000000,41.18,41.585,40.36,41.21,309041,0
+FORM.US,D,20220228,000000,40.38,41.53,39.99,40.49,413963,0
+FORM.US,D,20220301,000000,40.2,40.62,38.835,39.37,463666,0
+FORM.US,D,20220302,000000,39.75,41.96,39.73,41.71,299118,0
+FORM.US,D,20220303,000000,41.92,42,40.11,40.6,217198,0
+FORM.US,D,20220304,000000,40,40.54,39.07,39.59,347092,0
+FORM.US,D,20220307,000000,39.66,40.39,37.57,37.64,374571,0
+FORM.US,D,20220308,000000,38.07,38.93,36.84,38.11,505447,0
+FORM.US,D,20220309,000000,39.68,40.63,38.8,40.38,281431,0
+FORM.US,D,20220310,000000,39.36,40.1,38.96,39.89,206597,0
+FORM.US,D,20220311,000000,40.56,40.82,39.2,39.21,224928,0
+FORM.US,D,20220314,000000,39.08,39.15,37.12,37.34,297383,0
+FORM.US,D,20220315,000000,37.38,38.28,37.19,38.21,321895,0
+FORM.US,D,20220316,000000,38.91,41.33,38.61,41.29,313635,0
+FORM.US,D,20220317,000000,40.74,42.05,40.49,41.76,248693,0
+FORM.US,D,20220318,000000,41.59,42.96,41.25,42.84,542315,0
+FORM.US,D,20220321,000000,42.58,43.25,41.32,42.02,228483,0
+FORM.US,D,20220322,000000,42.25,42.68,41.3373,41.73,247441,0
+FORM.US,D,20220323,000000,41.31,42.23,40.745,41.25,244318,0
+FORM.US,D,20220324,000000,41.5,43.46,41.06,43.43,222320,0
+FORM.US,D,20220325,000000,43.35,43.45,42.46,43.15,157408,0
+FORM.US,D,20220328,000000,42.84,43.37,41.68,42.71,173894,0
+FORM.US,D,20220329,000000,43.47,44.4,43.14,44.04,299930,0
+FORM.US,D,20220330,000000,43.64,44,42.19,42.7,213660,0
+FORM.US,D,20220331,000000,42.34,43.35,41.91,42.03,303911,0
+FORM.US,D,20220401,000000,42.04,43.29,40.79,41.64,432876,0
+FORM.US,D,20220404,000000,41.71,42.76,41.54,42.73,275596,0
+FORM.US,D,20220405,000000,42.44,42.44,39.23,39.3,307881,0
+FORM.US,D,20220406,000000,38.52,39.22,38.12,38.41,289147,0
+FORM.US,D,20220407,000000,38.32,39.25,38.21,38.67,395519,0
+FORM.US,D,20220408,000000,38.5,38.53,36.51,36.59,373061,0
+FORM.US,D,20220411,000000,35.91,36.63,34.72,34.82,686499,0
+FORM.US,D,20220412,000000,36.86,39.04,35.37,36.37,430632,0
+FORM.US,D,20220413,000000,36.88,37.56,36.35,36.89,467354,0
+FORM.US,D,20220414,000000,37.35,37.56,36,36,221404,0
+FORM.US,D,20220418,000000,35.65,37.42,35.65,36.99,383973,0
+FORM.US,D,20220419,000000,37.02,37.9421,36.2739,37.47,247842,0
+FORM.US,D,20220420,000000,38.22,38.77,37.5,37.5,234952,0
+FORM.US,D,20220421,000000,37.96,38.31,37.08,37.37,249921,0
+FORM.US,D,20220422,000000,37.07,37.61,36.42,36.49,283986,0
+FORM.US,D,20220425,000000,35.94,37.32,35.84,37.27,359185,0
+FORM.US,D,20220426,000000,36.98,37.19,35.54,35.61,301626,0
+FORM.US,D,20220427,000000,35.36,36.25,35,35.92,492758,0
+FORM.US,D,20220428,000000,37.72,39.74,36.1475,39.44,459739,0
+FORM.US,D,20220429,000000,38.93,39.58,37.905,38.11,364912,0
+FORM.US,D,20220502,000000,37.87,39.55,37.87,39.55,377095,0
+FORM.US,D,20220503,000000,39.53,39.84,38.72,39.05,291634,0
+FORM.US,D,20220504,000000,39.19,41.33,38.74,41.32,245196,0
+FORM.US,D,20220505,000000,40.42,40.91,38.8425,39.79,311025,0
+FORM.US,D,20220506,000000,39.16,40.22,38.6,39.35,252022,0
+FORM.US,D,20220509,000000,38.3,40.1,37.74,38.22,339360,0
+FORM.US,D,20220510,000000,39.1,39.29,37.5,37.9,377004,0
+FORM.US,D,20220511,000000,37.75,38.66,36.57,36.78,353528,0
+FORM.US,D,20220512,000000,36.53,38.16,36.435,38.09,400757,0
+FORM.US,D,20220513,000000,38.64,39.82,38.53,39.38,286859,0
+FORM.US,D,20220516,000000,38.91,39.9556,38.65,39.28,219363,0
+FORM.US,D,20220517,000000,40.23,41.5,40.2,41.47,303731,0
+FORM.US,D,20220518,000000,40.42,41.5,39.82,40.18,480172,0
+FORM.US,D,20220519,000000,39.97,41,39.25,39.43,364099,0
+FORM.US,D,20220520,000000,40.14,40.22,37.88,39.3,300964,0
+FORM.US,D,20220523,000000,39.51,40.21,39.09,39.58,314180,0
+FORM.US,D,20220524,000000,39.62,40.14,39.03,39.65,553033,0
+FORM.US,D,20220525,000000,39.49,39.657,38.41,39.34,349022,0
+FORM.US,D,20220526,000000,39.76,41.415,39.5693,40.57,674190,0
+FORM.US,D,20220527,000000,41.08,42.24,41.08,41.95,422172,0
+FORM.US,D,20220531,000000,41.68,41.99,40.59,41.06,612969,0
+FORM.US,D,20220601,000000,41.39,41.7,39.96,40.53,898291,0
+FORM.US,D,20220602,000000,40.34,42.2,40.22,42.17,421734,0
+FORM.US,D,20220603,000000,41.46,41.46,40.145,40.27,625741,0
+FORM.US,D,20220606,000000,40.9,42.21,39.93,40.46,363079,0
+FORM.US,D,20220607,000000,39.92,40.65,39.865,40.58,252186,0
+FORM.US,D,20220608,000000,40.54,40.54,39.29,39.38,458001,0
+FORM.US,D,20220609,000000,39,39.67,38.91,38.97,500087,0
+FORM.US,D,20220610,000000,38.28,38.83,37.645,37.71,405321,0
+FORM.US,D,20220613,000000,36.39,37.1625,35.4887,36.15,460452,0
+FORM.US,D,20220614,000000,36.54,37.31,36.13,36.88,367426,0
+FORM.US,D,20220615,000000,36.92,37.73,36.31,37.16,459332,0
+FORM.US,D,20220616,000000,35.95,36.183,33.77,34.18,488134,0
+FORM.US,D,20220617,000000,34.69,35.5,34.42,35.13,783216,0
+FORM.US,D,20220621,000000,35.82,36.93,35.51,36.74,374497,0
+FORM.US,D,20220622,000000,35.97,37.04,35.41,36.57,394868,0
+FORM.US,D,20220623,000000,36.76,37.61,36.2847,37.48,377022,0
+FORM.US,D,20220624,000000,38.1,39.8,37.9,39.61,983857,0
+FORM.US,D,20220627,000000,40.01,40.66,39.53,40.13,337363,0
+FORM.US,D,20220628,000000,40.21,40.395,39.33,39.41,277204,0
+FORM.US,D,20220629,000000,39.12,39.12,38.16,38.64,333428,0
+FORM.US,D,20220630,000000,38.16,39.89,38.16,38.73,439224,0
+FORM.US,D,20220701,000000,37.8,38.01,33.95,34.38,822576,0
+FORM.US,D,20220705,000000,33.21,34.48,33.04,34.39,887010,0
+FORM.US,D,20220706,000000,34.54,34.9,33.35,33.87,417856,0
+FORM.US,D,20220707,000000,34.81,35.58,34.76,35.16,449887,0
+FORM.US,D,20220708,000000,34.73,35.57,33.04,35.55,280425,0
+FORM.US,D,20220711,000000,35.19,35.484,34.51,35.3,208988,0
+FORM.US,D,20220712,000000,35.59,35.74,34.82,35.26,210465,0
+FORM.US,D,20220713,000000,34.5,35.63,34.5,35.52,138750,0
+FORM.US,D,20220714,000000,35.62,36.38,34.81,36.34,166874,0
+FORM.US,D,20220715,000000,37.13,37.54,35.99,37.52,314802,0
+FORM.US,D,20220718,000000,38,38.02,36.76,37.04,386326,0
+FORM.US,D,20220719,000000,37.34,39.29,37.34,38.87,529423,0
+FORM.US,D,20220720,000000,38.98,40.56,38.62,40.4,528923,0
+FORM.US,D,20220721,000000,40.94,40.999,40.17,40.74,284887,0
+FORM.US,D,20220722,000000,40.64,40.64,39,39.47,237389,0
+FORM.US,D,20220725,000000,39.33,39.72,38.88,39.68,239516,0
+FORM.US,D,20220726,000000,39.65,40.3,39.25,39.4,199049,0
+FORM.US,D,20220727,000000,39.68,40.585,39.03,40.27,629876,0
+FORM.US,D,20220728,000000,32.78,36.07,32.5473,34.66,1315074,0
+FORM.US,D,20220729,000000,34.5,37.15,34.34,35.56,883521,0
+FORM.US,D,20220801,000000,35.35,36.26,34.69,35.21,530715,0
+FORM.US,D,20220802,000000,34.95,35.475,34.695,34.85,319390,0
+FORM.US,D,20220803,000000,34.85,35.93,34.815,35.36,496309,0
+FORM.US,D,20220804,000000,35.19,36.52,35.095,36.48,528638,0
+FORM.US,D,20220805,000000,36.42,36.86,35.28,35.72,331284,0
+FORM.US,D,20220808,000000,35.37,35.77,34.13,34.5,386599,0
+FORM.US,D,20220809,000000,33.71,33.715,31.7009,32.44,492237,0
+FORM.US,D,20220810,000000,33.37,34.47,33.1914,34.27,531395,0
+FORM.US,D,20220811,000000,34.39,35.255,33.87,34.2,247284,0
+FORM.US,D,20220812,000000,34.55,35.13,34.23,34.96,254904,0
+FORM.US,D,20220815,000000,34.52,35.12,33.94,34.77,345129,0
+FORM.US,D,20220816,000000,34.41,34.56,33.88,34.09,220419,0
+FORM.US,D,20220817,000000,33.6,33.87,32.995,33.45,286620,0
+FORM.US,D,20220818,000000,33.23,34.69,33.23,34.33,252586,0
+FORM.US,D,20220819,000000,33.89,34,33.51,33.77,277878,0
+FORM.US,D,20220822,000000,33.46,33.5,32.79,32.89,437167,0
+FORM.US,D,20220823,000000,32.84,33.19,32.51,32.72,481129,0
+FORM.US,D,20220824,000000,32.84,33.24,32.61,32.75,303850,0
+FORM.US,D,20220825,000000,32.69,34.01,32.69,33.73,296190,0
+FORM.US,D,20220826,000000,33.68,33.7371,31.74,31.8,336052,0
+FORM.US,D,20220829,000000,31.65,32.04,30.95,30.98,344726,0
+FORM.US,D,20220830,000000,31.24,31.925,30.04,30.44,492026,0
+FORM.US,D,20220831,000000,30.58,30.615,29.02,29.28,512778,0
+FORM.US,D,20220901,000000,28.86,29.2,27.63,28.35,587410,0
+FORM.US,D,20220902,000000,28.62,28.68,27.66,27.84,445007,0
+FORM.US,D,20220906,000000,28.02,28.02,27.3,27.46,343640,0
+FORM.US,D,20220907,000000,27.79,28.02,27.28,27.78,328978,0
+FORM.US,D,20220908,000000,27.33,28.115,27.21,27.99,239343,0
+FORM.US,D,20220909,000000,28.46,29.09,28.3104,28.62,478122,0
+FORM.US,D,20220912,000000,28.62,29.05,28.4,28.98,289079,0
+FORM.US,D,20220913,000000,27.89,28.26,27.29,27.48,426804,0
+FORM.US,D,20220914,000000,27.94,28.04,26.71,27.1,619420,0
+FORM.US,D,20220915,000000,26.95,27.25,26.52,26.69,427589,0
+FORM.US,D,20220916,000000,26.54,27.02,26.38,26.98,1237399,0
+FORM.US,D,20220919,000000,26.75,27.3578,26.75,27.19,391101,0
+FORM.US,D,20220920,000000,26.88,27.09,26.52,26.81,514181,0
+FORM.US,D,20220921,000000,26.98,27.54,26.5,26.59,381818,0
+FORM.US,D,20220922,000000,26.37,26.45,25.8,25.94,511221,0
+FORM.US,D,20220923,000000,25.85,26.34,25.47,26.19,776610,0
+FORM.US,D,20220926,000000,26.17,26.69,25.6,25.68,407262,0
+FORM.US,D,20220927,000000,26.15,26.76,25.4,25.57,566141,0
+FORM.US,D,20220928,000000,25.45,26.01,25.31,25.72,475683,0
+FORM.US,D,20220929,000000,25.27,25.5,24.91,25.46,779732,0
+FORM.US,D,20220930,000000,24.95,26.04,24.86,25.05,1442972,0
+FORM.US,D,20221003,000000,25.15,26.53,25.15,26.24,442060,0
+FORM.US,D,20221004,000000,26.88,27.1,26.39,26.88,423807,0
+FORM.US,D,20221005,000000,26.48,27.72,26.1463,27.57,456523,0
+FORM.US,D,20221006,000000,27.54,28.13,27.44,28.06,410643,0
+FORM.US,D,20221007,000000,27.04,27.69,26.95,27.26,542266,0
+FORM.US,D,20221010,000000,26.98,27.56,26.29,27.31,493227,0
+FORM.US,D,20221011,000000,26.75,27.23,25.99,26.43,550878,0
+FORM.US,D,20221012,000000,26.44,26.44,25.26,25.29,314690,0
+FORM.US,D,20221013,000000,24.55,26.58,24.26,26.04,633237,0
+FORM.US,D,20221014,000000,26.25,26.25,24.85,24.89,477019,0
+FORM.US,D,20221017,000000,25.17,25.71,25.07,25.29,598358,0
+FORM.US,D,20221018,000000,26.07,26.37,25.04,25.4,521342,0
+FORM.US,D,20221019,000000,25.62,25.68,24.93,25.34,593945,0
+FORM.US,D,20221020,000000,25.58,26.235,25.25,25.65,499236,0
+FORM.US,D,20221021,000000,25.86,26.61,24.97,26.55,441325,0
+FORM.US,D,20221024,000000,26.47,26.8,25.86,26.35,526128,0
+FORM.US,D,20221025,000000,26.39,27.21,26.26,26.77,359385,0
+FORM.US,D,20221026,000000,26.7,28.2673,26.67,27.14,409177,0
+FORM.US,D,20221027,000000,22.66,22.75,20.51,20.59,3455499,0
+FORM.US,D,20221028,000000,20.5,20.85,19.8209,20,1818379,0
+FORM.US,D,20221031,000000,19.82,20.5117,19.35,20.21,1189917,0
+FORM.US,D,20221101,000000,20.7,20.85,19.94,20.01,936452,0
+FORM.US,D,20221102,000000,20.02,20.05,18.84,18.88,1133283,0
+FORM.US,D,20221103,000000,18.61,18.82,18.15,18.19,892741,0
+FORM.US,D,20221104,000000,18.77,19.22,18.46,19.19,782033,0
+FORM.US,D,20221107,000000,19.24,19.76,19.0561,19.67,573967,0
+FORM.US,D,20221108,000000,19.96,19.96,19.07,19.16,650017,0
+FORM.US,D,20221109,000000,18.97,19.42,18.76,18.91,456266,0
+FORM.US,D,20221110,000000,19.86,21.22,19.86,21.18,555080,0
+FORM.US,D,20221111,000000,21.22,22.265,21.22,22.16,627425,0
+FORM.US,D,20221114,000000,21.97,22.41,21.655,21.75,750662,0
+FORM.US,D,20221115,000000,22.61,23.31,22.02,22.93,715323,0
+FORM.US,D,20221116,000000,22.24,22.59,22.035,22.19,702129,0
+FORM.US,D,20221117,000000,21.67,22.72,21.67,22.52,394012,0
+FORM.US,D,20221118,000000,23.3,23.3,22.4,22.64,425678,0
+FORM.US,D,20221121,000000,22.44,22.65,21.9402,22.18,519866,0
+FORM.US,D,20221122,000000,22.17,22.87,21.87,22.55,332722,0
+FORM.US,D,20221123,000000,22.55,23.14,22.54,22.8,272071,0
+FORM.US,D,20221125,000000,22.54,23.11,22.475,22.82,291485,0
+FORM.US,D,20221128,000000,22.5,22.66,21.67,21.93,519562,0
+FORM.US,D,20221129,000000,22.01,22.541,21.74,21.96,975653,0
+FORM.US,D,20221130,000000,22.13,23.1,21.75,23.07,405926,0
+FORM.US,D,20221201,000000,23.38,24,22.635,23.58,661973,0
+FORM.US,D,20221202,000000,23.15,23.76,22.28,23.59,450747,0
+FORM.US,D,20221205,000000,23.48,24.47,23.34,24.45,610189,0
+FORM.US,D,20221206,000000,24.46,24.57,23.42,23.7,524404,0
+FORM.US,D,20221207,000000,23.52,23.99,23.52,23.76,338889,0
+FORM.US,D,20221208,000000,23.77,24.47,23.65,24.14,278303,0
+FORM.US,D,20221209,000000,23.95,24.18,23.64,23.66,238105,0
+FORM.US,D,20221212,000000,23.68,24.1733,23.48,24.1,395097,0
+FORM.US,D,20221213,000000,25.5,25.94,24.74,24.91,652142,0
+FORM.US,D,20221214,000000,24.73,24.925,24.25,24.34,478793,0
+FORM.US,D,20221215,000000,23.97,24.13,22.91,23.1,453746,0
+FORM.US,D,20221216,000000,22.87,23.94,22.82,23.71,3157197,0
+FORM.US,D,20221219,000000,23.58,23.58,22.52,22.56,513998,0
+FORM.US,D,20221220,000000,22.36,22.73,22.0308,22.64,571259,0
+FORM.US,D,20221221,000000,22.71,23.19,22.5,22.6,515751,0
+FORM.US,D,20221222,000000,22.09,22.09,21.05,21.86,611842,0
+FORM.US,D,20221223,000000,21.73,21.9,20.94,21.45,517009,0
+FORM.US,D,20221227,000000,21.44,22.22,21.12,22.02,577519,0
+FORM.US,D,20221228,000000,21.88,22.135,21.32,21.66,396548,0
+FORM.US,D,20221229,000000,21.97,22.53,21.8,22.29,344008,0
+FORM.US,D,20221230,000000,21.89,22.41,21.66,22.23,304108,0
+FORM.US,D,20230103,000000,22.65,22.65,21.71,21.92,535087,0
+FORM.US,D,20230104,000000,22.22,22.7,22.16,22.36,574864,0
+FORM.US,D,20230105,000000,22.13,23.09,21.94,22.9,374710,0
+FORM.US,D,20230106,000000,23.56,24.16,23.15,24.1,282266,0
+FORM.US,D,20230109,000000,24.46,25.01,24.17,24.41,363405,0
+FORM.US,D,20230110,000000,24.37,25.1,24.08,25.07,328727,0
+FORM.US,D,20230111,000000,24.72,25.03,24.27,25.01,379425,0
+FORM.US,D,20230112,000000,25.18,25.5,24.61,25.48,290651,0
+FORM.US,D,20230113,000000,25.33,25.545,24.91,25.15,403030,0
+FORM.US,D,20230117,000000,25.03,25.41,24.96,25.2,299748,0
+FORM.US,D,20230118,000000,25.33,25.84,25.045,25.08,273903,0
+FORM.US,D,20230119,000000,24.86,25.13,24.1711,24.91,284553,0
+FORM.US,D,20230120,000000,25.29,25.83,25.07,25.82,508087,0
+FORM.US,D,20230123,000000,25.89,27.98,25.66,27.93,563151,0
+FORM.US,D,20230124,000000,27.7,27.9962,27.34,27.62,379248,0
+FORM.US,D,20230125,000000,27.22,28.11,26.88,27.86,609923,0
+FORM.US,D,20230126,000000,28,28.85,27.65,28.76,408955,0
+FORM.US,D,20230127,000000,28.13,28.64,27.74,28.54,891098,0
+FORM.US,D,20230130,000000,28.01,28.2,27.33,27.66,439724,0
+FORM.US,D,20230131,000000,27.67,28.275,27.21,28.14,658864,0
+FORM.US,D,20230201,000000,28.34,29.56,28.27,29.18,498750,0
+FORM.US,D,20230202,000000,29.54,30.52,29.475,30.37,518588,0
+FORM.US,D,20230203,000000,29.5,30.445,29.04,29.84,468587,0
+FORM.US,D,20230206,000000,29.41,29.72,28.6,28.76,427894,0
+FORM.US,D,20230207,000000,28.63,29.46,28.125,29.43,340843,0
+FORM.US,D,20230208,000000,29,29.5,28.72,28.94,571495,0
+FORM.US,D,20230209,000000,33.315,34.86,32.18,32.42,910520,0
+FORM.US,D,20230210,000000,31.81,32.075,30.8548,31.48,607203,0
+FORM.US,D,20230213,000000,31.07,32.12,31.0154,31.9,506313,0
+FORM.US,D,20230214,000000,31.44,32.53,31.23,32.27,522652,0
+FORM.US,D,20230215,000000,31.74,32.88,31.53,32.59,426615,0
+FORM.US,D,20230216,000000,31.93,32.67,31.77,32.37,602496,0
+FORM.US,D,20230217,000000,32.51,32.51,31.32,31.57,405194,0
+FORM.US,D,20230221,000000,30.95,31.115,30.06,30.1,407232,0
+FORM.US,D,20230222,000000,30.19,30.54,29.7,29.76,373012,0
+FORM.US,D,20230223,000000,30.61,30.9,29.95,30.48,314095,0
+FORM.US,D,20230224,000000,29.9,30.49,29.71,30.44,276430,0
+FORM.US,D,20230227,000000,30.75,31.02,30.19,30.35,323261,0
+FORM.US,D,20230228,000000,30.23,30.68,29.94,30.1,449571,0
+FORM.US,D,20230301,000000,30.37,30.65,30.14,30.3,336117,0
+FORM.US,D,20230302,000000,29.7,30.49,29.2,30.44,258738,0
+FORM.US,D,20230303,000000,30.41,30.525,29.78,30.35,234423,0
+FORM.US,D,20230306,000000,30.45,30.45,28.99,29.05,458045,0
+FORM.US,D,20230307,000000,29.02,29.12,28.27,28.54,378139,0
+FORM.US,D,20230308,000000,28.77,29.515,28.62,29.3,1062077,0
+FORM.US,D,20230309,000000,29.24,29.56,28.83,28.87,287727,0
+FORM.US,D,20230310,000000,29.21,29.21,28.15,28.4,569874,0
+FORM.US,D,20230313,000000,27.98,28.73,27.87,28.43,485840,0
+FORM.US,D,20230314,000000,29.2,29.645,28.7,29.37,618224,0
+FORM.US,D,20230315,000000,28.66,29.04,27.4819,28.93,603817,0
+FORM.US,D,20230316,000000,28.59,30.155,28.3,30.06,510548,0
+FORM.US,D,20230317,000000,30.07,30.28,29.13,29.3,1904987,0
+FORM.US,D,20230320,000000,29.55,30.09,29.14,29.95,719934,0
+FORM.US,D,20230321,000000,30.28,30.495,28.8735,29.42,445853,0
+FORM.US,D,20230322,000000,29.42,30.01,28.97,28.97,413522,0
+FORM.US,D,20230323,000000,29.42,30.105,29.02,29.61,413544,0
+FORM.US,D,20230324,000000,29.34,29.64,28.81,29.53,551515,0
+FORM.US,D,20230327,000000,29.7,29.72,29.1701,29.32,247559,0
+FORM.US,D,20230328,000000,29.42,29.42,28.35,28.68,220911,0
+FORM.US,D,20230329,000000,28.97,30.28,28.97,30.19,348100,0
+FORM.US,D,20230330,000000,30.51,31.55,30.385,31.43,460221,0
+FORM.US,D,20230331,000000,31.27,31.91,31.19,31.85,454831,0
+FORM.US,D,20230403,000000,30.74,31.47,30.4,31.26,523462,0
+FORM.US,D,20230404,000000,31.52,31.56,30.17,30.5,368651,0
+FORM.US,D,20230405,000000,30.18,30.295,29.27,29.89,417177,0
+FORM.US,D,20230406,000000,29.72,30.07,29.3376,29.65,216362,0
+FORM.US,D,20230410,000000,29.35,30.73,29.19,30.56,390566,0
+FORM.US,D,20230411,000000,30.7,31.08,30.43,30.5,354222,0
+FORM.US,D,20230412,000000,30.89,31.1,29.91,29.97,249573,0
+FORM.US,D,20230413,000000,30.14,30.38,29.88,30.06,242212,0
+FORM.US,D,20230414,000000,30.08,30.64,29.52,29.89,334839,0
+FORM.US,D,20230417,000000,29.25,29.5,28.625,28.92,375053,0
+FORM.US,D,20230418,000000,29.07,29.53,28,28.27,460597,0
+FORM.US,D,20230419,000000,28,28.65,27.79,28.34,342471,0
+FORM.US,D,20230420,000000,28.37,29.05,28.25,28.63,410755,0
+FORM.US,D,20230421,000000,28.49,28.63,27.99,28.05,326097,0
+FORM.US,D,20230424,000000,28.14,28.22,27.67,28.04,260219,0
+FORM.US,D,20230425,000000,27.75,27.94,26.6101,26.82,243335,0
+FORM.US,D,20230426,000000,26.96,27.145,26.65,26.97,223542,0
+FORM.US,D,20230427,000000,26.91,27.23,26.46,27.1,255477,0
+FORM.US,D,20230428,000000,27.22,27.6093,27.0901,27.31,346452,0
+FORM.US,D,20230501,000000,27.33,27.89,27.19,27.34,250457,0
+FORM.US,D,20230502,000000,27.34,27.55,26.96,27.2,238352,0
+FORM.US,D,20230503,000000,27.22,27.81,27.185,27.42,267871,0
+FORM.US,D,20230504,000000,27.04,27.04,24.88,26.56,1087965,0
+FORM.US,D,20230505,000000,26.84,28.09,26.84,27.99,380720,0
+FORM.US,D,20230508,000000,27.98,28.37,27.82,27.97,262020,0
+FORM.US,D,20230509,000000,27.52,28.04,27.46,28,342047,0
+FORM.US,D,20230510,000000,28.53,28.85,28.21,28.59,246684,0
+FORM.US,D,20230511,000000,28.56,28.73,28.1833,28.69,274160,0
+FORM.US,D,20230512,000000,28.75,28.96,27.96,28.23,244678,0
+FORM.US,D,20230515,000000,28.33,29.21,28.22,28.92,193596,0
+FORM.US,D,20230516,000000,28.75,29.505,28.75,29.28,187010,0
+FORM.US,D,20230517,000000,29.44,30.275,29.1614,29.98,322683,0
+FORM.US,D,20230518,000000,30.15,31.12,30,30.86,255981,0
+FORM.US,D,20230519,000000,31,31.09,30.46,30.56,232908,0
+FORM.US,D,20230522,000000,30.39,31.05,30.0763,30.85,247248,0
+FORM.US,D,20230523,000000,30.67,31.14,30.43,30.48,277778,0
+FORM.US,D,20230524,000000,30.01,30.34,29.43,29.54,312420,0
+FORM.US,D,20230525,000000,30.29,30.67,29.9483,30.09,553226,0
+FORM.US,D,20230526,000000,30.29,31.99,30.02,31.8,632137,0
+FORM.US,D,20230530,000000,32.76,32.76,31.21,31.64,565842,0
+FORM.US,D,20230531,000000,31.03,31.99,30.89,31.29,1229607,0
+FORM.US,D,20230601,000000,31.31,31.96,31.02,31.64,498483,0
+FORM.US,D,20230602,000000,32.02,32.336,30.98,31.5,407544,0
+FORM.US,D,20230605,000000,31.03,31.03,29.71,30.15,453043,0
+FORM.US,D,20230606,000000,30.08,31.47,29.75,31.15,407422,0
+FORM.US,D,20230607,000000,31.38,32.86,31.38,31.58,549429,0
+FORM.US,D,20230608,000000,31.67,31.97,31.16,31.27,299231,0
+FORM.US,D,20230609,000000,31.36,31.385,30.395,30.46,324823,0
+FORM.US,D,20230612,000000,30.81,31.29,30.67,31.07,389995,0
+FORM.US,D,20230613,000000,31.54,32.205,30.96,32.07,663632,0
+FORM.US,D,20230614,000000,31.96,32.15,31,31.29,667474,0
+FORM.US,D,20230615,000000,30.81,30.83,30.17,30.69,764799,0
+FORM.US,D,20230616,000000,30.7,30.7,29.91,30.3,1084588,0
+FORM.US,D,20230620,000000,30.28,31.14,30.28,31.12,685379,0
+FORM.US,D,20230621,000000,31.05,31.29,30.63,31.01,671697,0
+FORM.US,D,20230622,000000,30.93,31.175,29.938,31,533675,0
+FORM.US,D,20230623,000000,30.36,30.67,29.87,29.93,703025,0
+FORM.US,D,20230626,000000,30.46,30.716,29.89,30,404236,0
+FORM.US,D,20230627,000000,30.13,31.47,29.92,31.46,774541,0
+FORM.US,D,20230628,000000,31.04,32.81,31.04,32.61,470820,0
+FORM.US,D,20230629,000000,32.79,33.88,32.57,33.78,378404,0
+FORM.US,D,20230630,000000,34.15,34.4,33.85,34.22,533095,0
+FORM.US,D,20230703,000000,34.06,34.28,33.235,33.63,184042,0
+FORM.US,D,20230705,000000,33.57,33.57,32.59,32.59,327160,0
+FORM.US,D,20230706,000000,32.09,32.49,31.54,31.84,293540,0
+FORM.US,D,20230707,000000,31.98,32.645,31.905,32.04,278829,0
+FORM.US,D,20230710,000000,32.05,32.68,31.88,32.48,342639,0
+FORM.US,D,20230711,000000,32.48,32.78,31.955,32.74,356814,0
+FORM.US,D,20230712,000000,33.25,34.73,33.01,34.62,472433,0
+FORM.US,D,20230713,000000,34.97,36.98,34.78,36.14,672685,0
+FORM.US,D,20230714,000000,36,36.46,35.16,35.67,412033,0
+FORM.US,D,20230717,000000,35.57,36.94,35.45,36.68,789580,0
+FORM.US,D,20230718,000000,36.56,36.68,35.8,36.53,430799,0
+FORM.US,D,20230719,000000,36.78,36.92,35.64,36.21,468115,0
+FORM.US,D,20230720,000000,35.55,35.58,34.58,34.83,434288,0
+FORM.US,D,20230721,000000,35.36,35.59,34.835,34.9,366969,0
+FORM.US,D,20230724,000000,34.76,35.15,34.15,34.26,278677,0
+FORM.US,D,20230725,000000,34.19,34.84,34.01,34.28,243685,0
+FORM.US,D,20230726,000000,34.09,34.28,33.515,34.01,281398,0
+FORM.US,D,20230727,000000,34.72,36.2,34.24,35.16,411373,0
+FORM.US,D,20230728,000000,35.74,37.089,35.485,36.9,449146,0
+FORM.US,D,20230731,000000,36.84,37.74,36.7795,37.16,420100,0
+FORM.US,D,20230801,000000,36.92,37.7,36.76,37.16,416006,0
+FORM.US,D,20230802,000000,36.47,36.59,35.79,36.02,283855,0
+FORM.US,D,20230803,000000,36.02,36.49,34.775,35.43,552377,0
+FORM.US,D,20230804,000000,35.43,35.52,34.09,34.14,537263,0
+FORM.US,D,20230807,000000,34.18,34.77,33.75,34.71,546867,0
+FORM.US,D,20230808,000000,34.14,34.27,33.33,34.04,298560,0
+FORM.US,D,20230809,000000,33.91,34.145,33.2884,33.79,239339,0
+FORM.US,D,20230810,000000,33.94,34.21,31.5274,33.21,237366,0
+FORM.US,D,20230811,000000,32.76,32.79,31.75,31.78,293971,0
+FORM.US,D,20230814,000000,31.56,32.04,31.25,31.8,345946,0
+FORM.US,D,20230815,000000,31.63,31.765,31.2,31.22,214304,0
+FORM.US,D,20230816,000000,31.26,31.375,30.56,30.57,185669,0
+FORM.US,D,20230817,000000,30.58,30.655,30.01,30.1,282469,0
+FORM.US,D,20230818,000000,29.83,30.56,29.71,30.29,317666,0
+FORM.US,D,20230821,000000,30.31,30.575,30.02,30.53,369719,0
+FORM.US,D,20230822,000000,31.06,31.39,29.5,31.14,263788,0
+FORM.US,D,20230823,000000,31.06,31.83,31.06,31.61,201793,0
+FORM.US,D,20230824,000000,32.18,32.41,30.9,31.09,366875,0
+FORM.US,D,20230825,000000,31.11,31.49,30.64,31.25,158787,0
+FORM.US,D,20230828,000000,31.42,31.88,31.01,31.16,277878,0
+FORM.US,D,20230829,000000,31,33.5,30.9422,33.28,408970,0
+FORM.US,D,20230830,000000,33.16,35.56,33.05,35.52,657812,0
+FORM.US,D,20230831,000000,35.44,36.14,35.3,35.32,635630,0
+FORM.US,D,20230901,000000,35.51,35.72,34.91,35.13,314291,0
+FORM.US,D,20230905,000000,34.71,35.11,33.81,34.9,370728,0
+FORM.US,D,20230906,000000,34.94,35.31,34.02,34.56,295099,0
+FORM.US,D,20230907,000000,33.88,33.88,32.48,33.47,340294,0
+FORM.US,D,20230908,000000,33.25,33.4514,32.81,33.12,231839,0
+FORM.US,D,20230911,000000,33.49,33.55,32.2,32.23,226747,0
+FORM.US,D,20230912,000000,31.98,32.59,31.935,32.12,230889,0
+FORM.US,D,20230913,000000,32.1,32.92,31.88,32.89,412262,0
+FORM.US,D,20230914,000000,33.34,33.53,32.68,33.15,422458,0
+FORM.US,D,20230915,000000,32.88,33.05,31.19,31.39,1202574,0
+FORM.US,D,20230918,000000,31.66,33.41,31.47,33.11,391920,0
+FORM.US,D,20230919,000000,33.11,33.845,33,33.59,591274,0
+FORM.US,D,20230920,000000,33.85,34.41,33.49,33.74,617781,0
+FORM.US,D,20230921,000000,33.24,33.98,33.055,33.3,432294,0
+FORM.US,D,20230922,000000,33.57,34.32,33,33.22,414104,0
+FORM.US,D,20230925,000000,32.89,33.875,32.89,33.59,315381,0
+FORM.US,D,20230926,000000,33.32,33.32,32.85,33.02,385610,0
+FORM.US,D,20230927,000000,33.37,34.05,33.155,33.76,281490,0
+FORM.US,D,20230928,000000,33.6,35.22,33.6,35.04,632615,0
+FORM.US,D,20230929,000000,35.65,36.0325,34.773,34.94,575927,0
+FORM.US,D,20231002,000000,35.05,35.65,33.31,33.7,538004,0
+FORM.US,D,20231003,000000,33.39,34.33,33.39,33.78,357952,0
+FORM.US,D,20231004,000000,33.82,34.645,33.36,34.28,347542,0
+FORM.US,D,20231005,000000,34.46,34.61,33.04,33.07,541723,0
+FORM.US,D,20231006,000000,32.92,34.775,32.92,34.54,389241,0
+FORM.US,D,20231009,000000,34.04,34.54,33.61,34.34,253864,0
+FORM.US,D,20231010,000000,34.36,34.965,34.0788,34.41,322125,0
+FORM.US,D,20231011,000000,34.61,34.72,34.05,34.35,285948,0
+FORM.US,D,20231012,000000,34.38,35.87,34.38,34.93,312997,0
+FORM.US,D,20231013,000000,34.81,34.81,33.73,33.87,325799,0
+FORM.US,D,20231016,000000,34.27,34.93,34.06,34.27,380590,0
+FORM.US,D,20231017,000000,33.74,34.79,32.59,34.3,682910,0
+FORM.US,D,20231018,000000,33.72,35.18,33.525,35.08,531607,0
+FORM.US,D,20231019,000000,35.69,36.6179,33.6501,33.91,475524,0
+FORM.US,D,20231020,000000,33.97,34.15,32.93,32.98,546123,0
+FORM.US,D,20231023,000000,32.72,33.08,32.33,32.37,332504,0
+FORM.US,D,20231024,000000,32.8,33.13,32.645,32.99,307346,0
+FORM.US,D,20231025,000000,32.51,32.71,31.87,31.96,267484,0
+FORM.US,D,20231026,000000,32.25,32.67,31.5101,31.7,252728,0
+FORM.US,D,20231027,000000,31.84,32.88,31.83,32.58,483854,0
+FORM.US,D,20231030,000000,32.6,33.2099,32.0601,32.86,506370,0
+FORM.US,D,20231031,000000,32.7,33.93,32.59,33.88,1034332,0
+FORM.US,D,20231101,000000,33.7,34.25,32.61,33.44,1021071,0
+FORM.US,D,20231102,000000,35.4,35.935,32.16,33.13,661651,0
+FORM.US,D,20231103,000000,33.72,34.24,33.19,33.67,639962,0
+FORM.US,D,20231106,000000,33.5,35.11,33.36,35.1,1039484,0
+FORM.US,D,20231107,000000,34.98,36.36,34.98,36.28,760051,0
+FORM.US,D,20231108,000000,36.15,37.25,35.73,35.82,874622,0
+FORM.US,D,20231109,000000,36.05,36.05,34.07,34.32,482267,0
+FORM.US,D,20231110,000000,34.8,38.04,34.6925,37.72,777282,0
+FORM.US,D,20231113,000000,37.23,37.5,36.47,36.94,505670,0
+FORM.US,D,20231114,000000,37.83,39.23,37.69,38.98,601822,0
+FORM.US,D,20231115,000000,39,39.51,38.2,38.56,719138,0
+FORM.US,D,20231116,000000,38.51,38.9199,37.98,38.67,762781,0
+FORM.US,D,20231117,000000,38.73,38.96,38.29,38.57,399980,0
+FORM.US,D,20231120,000000,38.47,39.7586,38.47,39.59,505348,0
+FORM.US,D,20231121,000000,39.25,39.34,38.37,38.53,491981,0
+FORM.US,D,20231122,000000,38.91,39.21,37.95,37.99,496902,0
+FORM.US,D,20231124,000000,37.89,38.37,37.6,38.02,322119,0
+FORM.US,D,20231127,000000,37.92,38.45,37.66,37.95,430366,0
+FORM.US,D,20231128,000000,37.63,37.824,36.93,37.08,959955,0
+FORM.US,D,20231129,000000,37.54,38.21,37.15,37.49,405686,0
+FORM.US,D,20231130,000000,37.56,37.605,36.84,37.58,522552,0
+FORM.US,D,20231201,000000,37.42,37.6895,36.59,37.52,708416,0
+FORM.US,D,20231204,000000,37.08,37.3449,36.19,37.31,482982,0
+FORM.US,D,20231205,000000,36.96,37.085,36.17,36.67,303645,0
+FORM.US,D,20231206,000000,37.06,37.62,36.41,36.47,499406,0
+FORM.US,D,20231207,000000,36.7,36.845,36.11,36.63,540006,0
+FORM.US,D,20231208,000000,36.5,37.48,36.5,37.41,336535,0
+FORM.US,D,20231211,000000,37.7,38.8,37.7,38.75,475054,0
+FORM.US,D,20231212,000000,38.67,39.35,38.21,38.94,457973,0
+FORM.US,D,20231213,000000,39,39.95,38.39,39.18,598069,0
+FORM.US,D,20231214,000000,39.53,41.56,39.53,40.57,607236,0
+FORM.US,D,20231215,000000,41.02,41.37,39.85,40.14,2715067,0
+FORM.US,D,20231218,000000,40.77,41.315,40.47,40.54,376926,0
+FORM.US,D,20231219,000000,40.65,40.9628,39.96,40.26,656578,0
+FORM.US,D,20231220,000000,40.13,40.57,39.05,39.1,350777,0
+FORM.US,D,20231221,000000,40.1,40.89,39.76,40.68,300241,0
+FORM.US,D,20231222,000000,40.76,41.54,40.61,41.38,340195,0
+FORM.US,D,20231226,000000,41.71,42.28,41.58,42.01,282404,0
+FORM.US,D,20231227,000000,42.35,42.375,41.63,42,221154,0
+FORM.US,D,20231228,000000,42.19,42.2,41.59,41.9,253198,0
+FORM.US,D,20231229,000000,41.89,42.17,41.35,41.71,309160,0
+FORM.US,D,20240102,000000,40.79,40.82,40,40.35,436153,0
+FORM.US,D,20240103,000000,39.93,40.06,38.725,38.9,382354,0
+FORM.US,D,20240104,000000,38.29,38.89,38,38.21,401198,0
+FORM.US,D,20240105,000000,38.06,38.685,37.21,37.66,460182,0
+FORM.US,D,20240108,000000,37.95,38.89,37.685,38.64,287553,0
+FORM.US,D,20240109,000000,37.94,38.9,37.94,38.77,474847,0
+FORM.US,D,20240110,000000,38.64,39,37.48,38.66,344817,0
+FORM.US,D,20240111,000000,38.52,39.33,38.33,39.3,344065,0
+FORM.US,D,20240112,000000,39.61,39.83,38.98,39.26,255495,0
+FORM.US,D,20240116,000000,39.25,39.96,39.225,39.78,246334,0
+FORM.US,D,20240117,000000,39.33,39.99,38.42,39.08,299935,0
+FORM.US,D,20240118,000000,40.29,41.03,39.92,40.79,379980,0
+FORM.US,D,20240119,000000,41.39,42.705,41.12,42.43,495159,0
+FORM.US,D,20240122,000000,43,43.61,42.745,43.05,561205,0
+FORM.US,D,20240123,000000,43.29,43.35,42.57,42.95,278364,0
+FORM.US,D,20240124,000000,43.51,45.15,43.21,43.75,639354,0
+FORM.US,D,20240125,000000,44.83,44.83,42.96,43.1,256919,0
+FORM.US,D,20240126,000000,42.07,42.37,41.04,41.1,390972,0
+FORM.US,D,20240129,000000,41.15,42.06,40.805,41.99,307378,0
+FORM.US,D,20240130,000000,41.72,41.98,41.01,41.3,239374,0
+FORM.US,D,20240131,000000,40.71,40.71,38.63,38.77,619172,0
+FORM.US,D,20240201,000000,39.24,39.61,38.7,39.22,383628,0
+FORM.US,D,20240202,000000,38.86,39.8,38.86,39.35,291546,0
+FORM.US,D,20240205,000000,39.39,39.77,38.83,39.29,292668,0
+FORM.US,D,20240206,000000,39.18,39.22,37.835,38.16,667502,0
+FORM.US,D,20240207,000000,38.35,38.97,37.52,38.12,673169,0
+FORM.US,D,20240208,000000,39.1,40.79,38.34,38.96,813072,0
+FORM.US,D,20240209,000000,39.2,43.01,39.02,42.95,634675,0
+FORM.US,D,20240212,000000,42.61,42.66,41.6158,42.31,948065,0
+FORM.US,D,20240213,000000,40.48,42,39.9,40.11,655808,0
+FORM.US,D,20240214,000000,40.59,42.61,40.59,42.54,590545,0
+FORM.US,D,20240215,000000,43,43.22,42.29,42.4,585745,0
+FORM.US,D,20240216,000000,42.9,42.97,41.71,41.81,414485,0
+FORM.US,D,20240220,000000,41,41.2,39.29,39.72,366916,0
+FORM.US,D,20240221,000000,39.12,40.25,38.785,40.21,520292,0
+FORM.US,D,20240222,000000,41.75,42.545,41.64,41.81,455444,0
+FORM.US,D,20240223,000000,41.79,42,40.495,41.21,429637,0
+FORM.US,D,20240226,000000,41.27,43.27,41.27,42.76,620442,0
+FORM.US,D,20240227,000000,43,43.255,41.11,41.32,585026,0
+FORM.US,D,20240228,000000,40.72,42.1,40.5,41.54,415214,0
+FORM.US,D,20240229,000000,41.65,43.21,41.65,43.03,540011,0
+FORM.US,D,20240301,000000,43.45,44.625,43.12,43.6,547353,0
+FORM.US,D,20240304,000000,44.41,44.85,43.59,44.56,456891,0
+FORM.US,D,20240305,000000,44.01,44.515,43.32,44.14,570265,0
+FORM.US,D,20240306,000000,45,45.9,44.25,44.57,424006,0
+FORM.US,D,20240307,000000,45.48,46.755,44.99,46.16,413897,0
+FORM.US,D,20240308,000000,46.26,46.83,44.28,44.32,321936,0
+FORM.US,D,20240311,000000,43.73,44.36,43.23,44.11,498254,0
+FORM.US,D,20240312,000000,44.42,44.74,43.54,44.42,325781,0
+FORM.US,D,20240313,000000,43.77,44.37,43.23,43.83,427955,0
+FORM.US,D,20240314,000000,44.78,45.11,43.041,43.25,483050,0
+FORM.US,D,20240315,000000,42.82,43.29,42.4,42.64,1033876,0
+FORM.US,D,20240318,000000,43.24,43.77,42.49,42.51,441701,0
+FORM.US,D,20240319,000000,41.99,42.45,41.15,41.2,770904,0
+FORM.US,D,20240320,000000,41.21,42,40.88,41.99,515418,0
+FORM.US,D,20240321,000000,43.56,44.96,43.4,43.86,411105,0
+FORM.US,D,20240322,000000,43.68,44.04,42.99,43.29,311751,0
+FORM.US,D,20240325,000000,42.8,43.6987,42.575,43.5,298851,0
+FORM.US,D,20240326,000000,43.88,44,43.3,43.39,244699,0
+FORM.US,D,20240327,000000,43.81,44.9,43.23,44.85,310989,0
+FORM.US,D,20240328,000000,44.91,46.25,44.61,45.63,562164,0
+FORM.US,D,20240401,000000,45.94,46.42,45.58,46.27,369481,0
+FORM.US,D,20240402,000000,45.06,45.71,44.63,45.38,529138,0
+FORM.US,D,20240403,000000,44.57,46.44,44.57,46.18,338437,0
+FORM.US,D,20240404,000000,46.9,47.43,44.975,45.43,424026,0
+FORM.US,D,20240405,000000,45.53,46.6275,45.34,46.29,337098,0
+FORM.US,D,20240408,000000,46.87,47.28,46.34,46.995,337471,0
+FORM.US,D,20240409,000000,47.3,47.9354,47.05,47.83,506223,0
+FORM.US,D,20240410,000000,46.27,46.87,44.97,45.32,668907,0
+FORM.US,D,20240411,000000,45.67,46.04,45.0525,45.87,475738,0
+FORM.US,D,20240412,000000,44.86,45.45,44.1635,44.61,264877,0
+FORM.US,D,20240415,000000,44.93,45.485,43.39,44.09,320180,0
+FORM.US,D,20240416,000000,43.46,44.615,43.3274,44.32,304073,0
+FORM.US,D,20240417,000000,44.3,44.43,42.9275,42.97,314467,0
+FORM.US,D,20240418,000000,42.66,43.22,41.99,42.09,310146,0
+FORM.US,D,20240419,000000,41.88,42.39,40.57,40.76,571956,0
+FORM.US,D,20240422,000000,41.26,41.26,40.18,40.25,470407,0
+FORM.US,D,20240423,000000,40.3,42.0299,40.26,41.41,371006,0
+FORM.US,D,20240424,000000,42.22,42.5626,41.14,41.72,232085,0
+FORM.US,D,20240425,000000,41.47,43.94,40.85,43.86,663405,0
+FORM.US,D,20240426,000000,44.03,45.25,44,44.75,375599,0
+FORM.US,D,20240429,000000,44.75,45.6,44.6325,45.53,372749,0
+FORM.US,D,20240430,000000,45.55,45.87,44.55,44.59,852635,0
+FORM.US,D,20240501,000000,44.2,45.02,43.06,43.99,544962,0
+FORM.US,D,20240502,000000,48,51.9,47.715,51.75,1822948,0
+FORM.US,D,20240503,000000,52.57,54.27,51.05,54,1045249,0
+FORM.US,D,20240506,000000,53.97,55.43,53.37,55.27,745630,0
+FORM.US,D,20240507,000000,55.47,56.98,55.21,56.03,705761,0
+FORM.US,D,20240508,000000,55.25,56.16,54.712,56.14,391860,0
+FORM.US,D,20240509,000000,56.2,57.24,55.62,56.65,538354,0
+FORM.US,D,20240510,000000,57.07,57.39,55.99,56.45,443577,0
+FORM.US,D,20240513,000000,56.55,56.97,54.89,55.02,430690,0
+FORM.US,D,20240514,000000,55.24,55.63,54.84,55.08,500747,0
+FORM.US,D,20240515,000000,55.77,55.77,54.5,54.8,638694,0
+FORM.US,D,20240516,000000,54.4,54.95,53.95,54.54,909853,0
+FORM.US,D,20240517,000000,55.188,56.08,54.94,55.71,577870,0
+FORM.US,D,20240520,000000,55.63,57.78,55.555,57.55,635283,0
+FORM.US,D,20240521,000000,56.85,58.52,56.78,58.29,535107,0
+FORM.US,D,20240522,000000,58.83,60.675,58.83,59.59,827269,0
+FORM.US,D,20240523,000000,60.78,60.78,57.875,58.66,824924,0
+FORM.US,D,20240524,000000,59.16,59.3097,58.18,58.4,349247,0
+FORM.US,D,20240528,000000,58.33,58.74,57.3475,58.7,374523,0
+FORM.US,D,20240529,000000,57.08,57.63,56.39,56.52,360376,0
+FORM.US,D,20240530,000000,56.65,57.68,56.14,56.96,691361,0
+FORM.US,D,20240531,000000,56.96,57.23,53.69,54.72,1063034,0
+FORM.US,D,20240603,000000,54.85,55.27,52.7138,53.52,558420,0
+FORM.US,D,20240604,000000,53.5,53.55,52.54,53.16,674444,0
+FORM.US,D,20240605,000000,54.28,56.25,53.995,55.8,459155,0
+FORM.US,D,20240606,000000,55.51,55.74,54.26,54.69,329193,0
+FORM.US,D,20240607,000000,54.48,54.65,53.17,53.47,266054,0
+FORM.US,D,20240610,000000,52.56,54.41,52.56,54.08,389773,0
+FORM.US,D,20240611,000000,53.71,55.245,53.47,55.24,673934,0
+FORM.US,D,20240612,000000,56.65,58.13,56,57.32,481150,0
+FORM.US,D,20240613,000000,56.93,57.87,56.245,57.76,499751,0
+FORM.US,D,20240614,000000,56.71,57.56,56.54,57.43,517362,0
+FORM.US,D,20240617,000000,57.49,58.7,56.82,58.54,666582,0
+FORM.US,D,20240618,000000,58.53,61.34,58.12,59.98,490520,0
+FORM.US,D,20240620,000000,59.98,60.7299,57.265,57.66,489097,0
+FORM.US,D,20240621,000000,57.43,57.97,55.33,57.95,1535085,0
+FORM.US,D,20240624,000000,57.33,58.565,56.95,57.66,424059,0
+FORM.US,D,20240625,000000,57.9,59.76,57.29,59.65,487189,0
+FORM.US,D,20240626,000000,59.28,61.15,59.005,59.53,916670,0
+FORM.US,D,20240627,000000,59.48,60.73,58.73,59.63,589472,0
+FORM.US,D,20240628,000000,60.57,62.68,60.0503,60.53,1710829,0
+FORM.US,D,20240701,000000,60.61,61.1,57.79,60.92,591234,0
+FORM.US,D,20240702,000000,60.53,61.91,60.345,60.93,465791,0
+FORM.US,D,20240703,000000,61.09,62.46,60.16,62.22,273591,0
+FORM.US,D,20240705,000000,62.06,62.4799,60.6363,61.99,317779,0
+FORM.US,D,20240708,000000,62.9,63.625,61.5,61.94,474054,0
+FORM.US,D,20240709,000000,62.19,62.98,61.54,61.76,396644,0
+FORM.US,D,20240710,000000,62.35,62.67,61.59,61.71,450687,0
+FORM.US,D,20240711,000000,62.73,62.9,59.61,59.71,693084,0
+FORM.US,D,20240712,000000,60.18,61.07,58.87,59.63,559817,0
+FORM.US,D,20240715,000000,60.34,61.645,59.26,60.97,553245,0
+FORM.US,D,20240716,000000,61.14,62.38,60.92,62.16,602421,0
+FORM.US,D,20240717,000000,60.66,60.7499,57.02,57.15,883580,0
+FORM.US,D,20240718,000000,57.85,57.9,54.92,56.5,943233,0
+FORM.US,D,20240719,000000,56.76,56.76,55.32,55.55,447407,0
+FORM.US,D,20240722,000000,56.97,59.59,56.04,59.35,533339,0
+FORM.US,D,20240723,000000,58.65,60.725,58.625,60.25,475474,0
+FORM.US,D,20240724,000000,59.42,60.04,56.74,56.92,539799,0
+FORM.US,D,20240725,000000,56.59,56.87,50.23,51.7,1287905,0
+FORM.US,D,20240726,000000,53.56,53.56,50.86,51.24,1084782,0
+FORM.US,D,20240729,000000,52.47,54.19,51.9,52.05,826031,0
+FORM.US,D,20240730,000000,52.08,52.465,50.125,50.5,539494,0
+FORM.US,D,20240731,000000,53.18,54.06,52.22,53.56,1034888,0
+FORM.US,D,20240801,000000,53.68,55.2,45.88,47.25,1974507,0
+FORM.US,D,20240802,000000,43.81,43.99,40.43,40.9,2245556,0
+FORM.US,D,20240805,000000,37.89,41.8,37.73,41.25,1575873,0
+FORM.US,D,20240806,000000,41.25,42.895,41.02,42.05,735005,0
+FORM.US,D,20240807,000000,43.71,44.65,42.2825,43.11,1297505,0
+FORM.US,D,20240808,000000,43.9,44.63,42.55,44.54,858490,0
+FORM.US,D,20240809,000000,44.52,45.23,43.31,43.72,607492,0
+FORM.US,D,20240812,000000,43.96,44.35,42.74,43.92,630718,0
+FORM.US,D,20240813,000000,44.72,46.27,44.36,46.21,548763,0
+FORM.US,D,20240814,000000,46.64,47.42,45.5626,46.79,529160,0
+FORM.US,D,20240815,000000,48.73,49.3199,47.78,49.12,464328,0
+FORM.US,D,20240816,000000,48.62,50.05,48.24,49.91,559863,0
+FORM.US,D,20240819,000000,49.8,50.91,48.75,50.89,369814,0
+FORM.US,D,20240820,000000,50.71,51.3,49,49.3,324309,0
+FORM.US,D,20240821,000000,50.63,50.97,49.3871,50.81,338676,0
+FORM.US,D,20240822,000000,50.87,51.11,49.06,49.21,481208,0
+FORM.US,D,20240823,000000,50.08,51.66,50,51.41,411370,0
+FORM.US,D,20240826,000000,51.57,51.68,49.345,49.63,392495,0
+FORM.US,D,20240827,000000,49.26,50.77,48.46,50.63,466688,0
+FORM.US,D,20240828,000000,50.69,51.13,48.87,48.99,811984,0
+FORM.US,D,20240829,000000,49.37,50.77,48.71,48.78,724405,0
+FORM.US,D,20240830,000000,50.09,50.09,48.39,48.77,1146629,0
+FORM.US,D,20240903,000000,47.4,48.12,44.48,44.55,571917,0
+FORM.US,D,20240904,000000,44,45.02,43.2,44.46,511114,0
+FORM.US,D,20240905,000000,43.66,44.62,43.4,43.92,358902,0
+FORM.US,D,20240906,000000,43.4,43.425,41.7,41.88,454384,0
+FORM.US,D,20240909,000000,42.68,42.81,41.25,41.28,553721,0
+FORM.US,D,20240910,000000,41.28,42.33,40.86,42.13,524256,0
+FORM.US,D,20240911,000000,42.49,44.11,41.91,43.91,497855,0
+FORM.US,D,20240912,000000,43.65,43.79,42.54,42.81,443471,0
+FORM.US,D,20240913,000000,43.43,44.295,42.875,44.08,577047,0
+FORM.US,D,20240916,000000,43.07,43.1267,41.9,42.2,748630,0
+FORM.US,D,20240917,000000,43.3,43.83,42.58,43.14,489240,0
+FORM.US,D,20240918,000000,43.14,44.305,42.54,42.84,699804,0
+FORM.US,D,20240919,000000,45.01,45.355,44.0801,44.78,483053,0
+FORM.US,D,20240920,000000,44.44,44.535,43.34,43.94,1629465,0
+FORM.US,D,20240923,000000,44.4,44.585,43.88,43.99,277110,0
+FORM.US,D,20240924,000000,44.33,44.615,43.32,44.27,443889,0
+FORM.US,D,20240925,000000,44.02,44.85,43.92,44.02,419796,0
+FORM.US,D,20240926,000000,46.42,47.23,45.5,46.9,496120,0
+FORM.US,D,20240927,000000,47.22,47.25,46.02,46.3,348005,0
+FORM.US,D,20240930,000000,45.8,46.33,45.43,46,748914,0
+FORM.US,D,20241001,000000,45.98,46.11,43.84,44.17,462697,0
+FORM.US,D,20241002,000000,44.34,45.7655,44.24,44.99,330987,0
+FORM.US,D,20241003,000000,44.28,45.32,43.9514,44.34,221442,0
+FORM.US,D,20241004,000000,45.75,46.42,45.06,46.34,576185,0
+FORM.US,D,20241007,000000,45.85,46.46,45.48,46.22,598452,0
+FORM.US,D,20241008,000000,46.23,46.81,45.92,46.47,429496,0
+FORM.US,D,20241009,000000,46.55,48.35,46.1833,47.49,518983,0
+FORM.US,D,20241010,000000,46.5,46.84,45.59,46.4,755596,0
+FORM.US,D,20241011,000000,45.92,48.47,45.92,48.26,551652,0
+FORM.US,D,20241014,000000,48.66,49.9,48.65,48.72,459262,0
+FORM.US,D,20241015,000000,48.36,49.06,44.73,44.75,1215879,0
+FORM.US,D,20241016,000000,45.64,46.1399,43.68,43.71,942263,0
+FORM.US,D,20241017,000000,45.15,45.15,43.79,44.15,632585,0
+FORM.US,D,20241018,000000,44.58,45.36,43.77,43.91,503931,0
+FORM.US,D,20241021,000000,43.8,44.15,43.4112,44.12,382198,0
+FORM.US,D,20241022,000000,43.7,44.14,43.43,43.79,377471,0
+FORM.US,D,20241023,000000,43.43,43.795,42.45,43.13,344467,0
+FORM.US,D,20241024,000000,43.78,43.98,43.15,43.72,403746,0
+FORM.US,D,20241025,000000,44.09,45.47,44.08,44.79,312735,0
+FORM.US,D,20241028,000000,45.18,45.28,43.81,44.07,523694,0
+FORM.US,D,20241029,000000,44,45.44,43.695,45.17,532016,0
+FORM.US,D,20241030,000000,43.81,44.7,43.26,43.81,560984,0
+FORM.US,D,20241031,000000,40.15,41.32,37.64,37.98,2219928,0
+FORM.US,D,20241101,000000,39.19,39.19,38.23,38.75,979349,0
+FORM.US,D,20241104,000000,37.98,40.3102,37.98,38.77,1412460,0
+FORM.US,D,20241105,000000,38.78,39.67,38.59,39.23,552212,0
+FORM.US,D,20241106,000000,40.69,41.83,40.1,41.6,625019,0
+FORM.US,D,20241107,000000,42.26,43.03,41.79,42.4,653284,0
+FORM.US,D,20241108,000000,42.16,42.32,41.66,42.1,883241,0
+FORM.US,D,20241111,000000,41.97,42.23,40.508,41.96,738337,0
+FORM.US,D,20241112,000000,41.91,43.695,41.2956,42.14,1017966,0
+FORM.US,D,20241113,000000,41.9,42.64,39.96,40,768049,0
+FORM.US,D,20241114,000000,40.68,41,39.56,39.69,874926,0
+FORM.US,D,20241115,000000,39.14,39.23,37.75,37.8,1058642,0
+FORM.US,D,20241118,000000,37.69,38.39,37.57,37.74,738766,0
+FORM.US,D,20241119,000000,37.35,37.98,37.25,37.87,415581,0
+FORM.US,D,20241120,000000,37.7,39.85,37.6232,39.66,908632,0
+FORM.US,D,20241121,000000,40,41.005,39.72,40.78,440081,0
+FORM.US,D,20241122,000000,40.68,41.4838,40.4263,41.33,501223,0
+FORM.US,D,20241125,000000,42.05,42.255,41,41.24,764098,0
+FORM.US,D,20241126,000000,41.78,41.93,39.8,39.82,660003,0
+FORM.US,D,20241127,000000,39.81,40.02,38.6514,39.31,708122,0
+FORM.US,D,20241129,000000,40.3,40.685,39.82,40.06,423347,0
+FORM.US,D,20241202,000000,40.06,42.665,40.06,42.56,662751,0
+FORM.US,D,20241203,000000,41.9,42.689,41.88,42.48,553212,0
+FORM.US,D,20241204,000000,43,43.1636,42.26,42.43,687671,0
+FORM.US,D,20241205,000000,42.43,42.53,40.77,41.04,545682,0
+FORM.US,D,20241206,000000,41.26,42.41,40.58,42.27,386969,0
+FORM.US,D,20241209,000000,42.46,43.91,42.46,42.89,524279,0
+FORM.US,D,20241210,000000,43.26,43.52,41.94,42,579203,0
+FORM.US,D,20241211,000000,43.07,43.73,42.13,43,457388,0
+FORM.US,D,20241212,000000,42.34,43.14,42.06,42.77,721903,0
+FORM.US,D,20241213,000000,43.25,44.115,42.02,42.5,867628,0
+FORM.US,D,20241216,000000,42.52,44.49,41.9344,44.19,572817,0
+FORM.US,D,20241217,000000,44,45.08,43.082,43.87,683292,0
+FORM.US,D,20241218,000000,44.48,50.79,44.34,44.72,3398635,0
+FORM.US,D,20241219,000000,45.52,45.68,42.16,42.44,1334639,0
+FORM.US,D,20241220,000000,41.87,43.89,41.55,42.88,2964484,0
+FORM.US,D,20241223,000000,44.47,46.408,44.47,45.87,1064953,0
+FORM.US,D,20241224,000000,46.17,48.15,46.17,47.8,775512,0
+FORM.US,D,20241226,000000,47.5,48.11,46.32,47.07,946047,0
+FORM.US,D,20241227,000000,46.76,47.148,44.54,45.92,699571,0
+FORM.US,D,20241230,000000,45.06,45.755,44,45.28,610940,0
+FORM.US,D,20241231,000000,45.41,45.82,43.79,44,601084,0
+FORM.US,D,20250102,000000,44.37,45.1271,43.28,44.22,759302,0
+FORM.US,D,20250103,000000,44.58,44.7904,43.13,44.46,969422,0
+FORM.US,D,20250106,000000,46.52,47.438,45.51,46.12,1002000,0
+FORM.US,D,20250107,000000,46.59,48.69,46.48,47.24,721692,0
+FORM.US,D,20250108,000000,46.28,46.66,42.19,44.11,1470890,0
+FORM.US,D,20250110,000000,43.81,44.91,43.2,44.22,659730,0
+FORM.US,D,20250113,000000,42,43.66,41.21,42.84,891970,0
+FORM.US,D,20250114,000000,43.31,43.7088,42.0893,43.14,576112,0
+FORM.US,D,20250115,000000,44.17,44.2,43.07,43.19,646751,0
+FORM.US,D,20250116,000000,44.33,45.04,43.18,43.22,653651,0
+FORM.US,D,20250117,000000,44.29,44.29,43.2,43.46,430127,0
+FORM.US,D,20250121,000000,43.97,44.2399,42.75,42.9,790163,0
+FORM.US,D,20250122,000000,43.22,44.48,43.09,44.2,665386,0
+FORM.US,D,20250123,000000,43.31,44.47,42.59,42.88,687302,0
+FORM.US,D,20250124,000000,42.82,42.975,41.44,41.67,540678,0
+FORM.US,D,20250127,000000,39.82,40.445,37.46,38.26,817591,0
+FORM.US,D,20250128,000000,38.37,38.87,37.32,37.9,690762,0
+FORM.US,D,20250129,000000,38.79,39.12,37.9966,38.97,737384,0
+FORM.US,D,20250130,000000,39.92,40.4351,39.5184,39.83,591798,0
+FORM.US,D,20250131,000000,40.06,41.57,39.59,40.05,808508,0
+FORM.US,D,20250203,000000,39.16,40.49,38.28,39.58,680882,0
+FORM.US,D,20250204,000000,39.19,40.16,39.19,39.6,490911,0
+FORM.US,D,20250205,000000,39.54,41.58,39.19,41.12,1298394,0
+FORM.US,D,20250206,000000,33.33,39.18,32.711,38.33,5167252,0
+FORM.US,D,20250207,000000,38.42,38.71,35.49,35.84,1448284,0
+FORM.US,D,20250210,000000,35.98,36.79,35.49,35.73,597826,0
+FORM.US,D,20250211,000000,35.17,35.85,34.89,34.99,859770,0
+FORM.US,D,20250212,000000,34.25,36.07,34.1135,35.89,830987,0
+FORM.US,D,20250213,000000,36,36.855,35.8,36.74,769478,0
+FORM.US,D,20250214,000000,36.55,37.87,36.06,37.8,963805,0
+FORM.US,D,20250218,000000,38.19,38.2667,37.231,37.99,684171,0
+FORM.US,D,20250219,000000,37.59,37.7431,36.68,37.58,1151916,0
+FORM.US,D,20250220,000000,37.64,38.93,37.255,37.39,502580,0
+FORM.US,D,20250221,000000,37.69,37.69,35.21,35.38,675685,0
+FORM.US,D,20250224,000000,35.93,35.93,34.605,34.6287,612187,0
+FORM.US,D,20250225,000000,34.45,34.82,33.885,33.99,649557,0
+FORM.US,D,20250226,000000,34.51,34.9503,33.99,34.27,485436,0
+FORM.US,D,20250227,000000,34.56,34.645,32.9,32.96,786295,0
+FORM.US,D,20250228,000000,32.75,33.81,32.46,33.3,916681,0
+FORM.US,D,20250303,000000,33.53,33.73,31.35,31.46,1293142,0
+FORM.US,D,20250304,000000,31.26,32.39,30.965,31.56,1041220,0
+FORM.US,D,20250305,000000,31.9,32.44,30.99,32.38,785588,0
+FORM.US,D,20250306,000000,31.4,32.17,31.09,31.85,857971,0
+FORM.US,D,20250307,000000,32.04,33.14,31.71,33,875937,0
+FORM.US,D,20250310,000000,32.17,33.47,31.28,32.86,1138444,0
+FORM.US,D,20250311,000000,32.75,32.815,30.22,30.74,924454,0
+FORM.US,D,20250312,000000,31.24,31.765,30.375,30.7,805049,0
+FORM.US,D,20250313,000000,30.71,31.214591,30.31,30.58,610514,0
+FORM.US,D,20250314,000000,31.04,32.04,30.8202,32,611897,0
+FORM.US,D,20250317,000000,32,32.9096,31.9826,32.65,602507,0
+FORM.US,D,20250318,000000,32.37,32.87,31.8567,32.82,569455,0
+FORM.US,D,20250319,000000,32.66,33.1599,32.3,32.63,636040,0
+FORM.US,D,20250320,000000,32.37,32.75,31.8825,32.27,456553,0
+FORM.US,D,20250321,000000,31.9,32,30.75,31.11,1575631,0
+FORM.US,D,20250324,000000,32.01,32.65,31.66,32.35,761222,0
+FORM.US,D,20250325,000000,31.83,32.59,31.35,31.45,455507,0
+FORM.US,D,20250326,000000,31.35,31.59,30.38,30.49,587622,0
+FORM.US,D,20250327,000000,30.23,30.615,29.44,29.72,734086,0
+FORM.US,D,20250328,000000,29.53,29.6007,28.45,28.64,569386,0
+FORM.US,D,20250331,000000,28.06,28.61,27.55,28.29,1002202,0
+FORM.US,D,20250401,000000,28.2,28.59,27.73,28.38,892109,0
+FORM.US,D,20250402,000000,27.86,29.115,27.77,28.73,1082783,0
+FORM.US,D,20250403,000000,27.16,27.78,25.21,25.25,1066500,0
+FORM.US,D,20250404,000000,24.15,24.84,22.835,24.17,1496829,0
+FORM.US,D,20250407,000000,23.41,26.22,22.58,24.37,1705511,0
+FORM.US,D,20250408,000000,25.21,25.41,22.66,23.18,839878,0
+FORM.US,D,20250409,000000,23.56,30.12,23.2897,29.76,2426798,0
+FORM.US,D,20250410,000000,27.49,27.78,24.93,26.23,2374347,0
+FORM.US,D,20250411,000000,26.18,27.21,25.24,26.75,800508,0
+FORM.US,D,20250414,000000,27.765,27.95,26.58,27.14,582090,0
+FORM.US,D,20250415,000000,27.09,27.67,26.865,27.11,483353,0
+FORM.US,D,20250416,000000,26.19,26.81,25.11,25.93,577509,0
+FORM.US,D,20250417,000000,26.02,26.35,24.93,25.19,1579884,0
+FORM.US,D,20250421,000000,24.5,25.205,23.785,24.99,2133718,0
+FORM.US,D,20250422,000000,25.24,25.64,24.68,25.54,908785,0
+FORM.US,D,20250423,000000,27.21,27.73,26.57,26.72,790070,0
+FORM.US,D,20250424,000000,27.29,28.335,27.21,28.21,520973,0
+FORM.US,D,20250425,000000,27.63,28.43,27.54,28.34,854864,0
+FORM.US,D,20250428,000000,28.18,28.9099,27.9,28.54,549957,0
+FORM.US,D,20250429,000000,28.1,28.32,27.57,27.91,547198,0
+FORM.US,D,20250430,000000,27.08,28.25,26.33,28.14,1104932,0
+FORM.US,D,20250501,000000,31.96,32.37,28.94,28.97,1880965,0
+FORM.US,D,20250502,000000,29.8,30.62,29.315,30.26,671559,0
+FORM.US,D,20250505,000000,30.14,30.77,29.66,29.81,556877,0
+FORM.US,D,20250506,000000,29.41,29.7,29.01,29.38,523156,0
+FORM.US,D,20250507,000000,29.535,29.685,28.77,29.66,478189,0
+FORM.US,D,20250508,000000,30.3,30.61,29.66,29.97,550439,0
+FORM.US,D,20250509,000000,30.2,30.45,29.37,29.8,400019,0
+FORM.US,D,20250512,000000,32.12,32.98,31.35,32.17,574148,0
+FORM.US,D,20250513,000000,32.49,32.85,31.985,32.39,509727,0
+FORM.US,D,20250514,000000,32.59,33.54,32.13,33.3,1015913,0
+FORM.US,D,20250515,000000,32.98,33.68,32.62,32.82,1061836,0
+FORM.US,D,20250516,000000,32.82,32.82,31.86,32.06,465466,0
+FORM.US,D,20250519,000000,31.28,32.105,31.1,32,653281,0
+FORM.US,D,20250520,000000,31.78,32.16,31.67,31.91,428588,0
+FORM.US,D,20250521,000000,31.48,32.23,31.04,31.44,748070,0
+FORM.US,D,20250522,000000,31.12,31.64,30.6855,30.78,459096,0
+FORM.US,D,20250523,000000,29.72,30.545,29.59,30.37,583079,0
+FORM.US,D,20250527,000000,31.31,32.3,31.23,31.95,653508,0
+FORM.US,D,20250528,000000,31.76,32.19,31,31.14,640161,0
+FORM.US,D,20250529,000000,31.85,31.925,30.83,31.14,527209,0
+FORM.US,D,20250530,000000,30.67,30.93,29.4001,29.85,648286,0
+FORM.US,D,20250602,000000,29.84,30.46,29.4662,30.02,572265,0
+FORM.US,D,20250603,000000,30.22,31.37,29.78,31.36,1125618,0
+FORM.US,D,20250604,000000,31.45,32.52,31.44,32.22,722556,0
+FORM.US,D,20250605,000000,32.59,32.92,31.9284,32.19,557529,0
+FORM.US,D,20250606,000000,32.63,33.13,32.03,32.17,823925,0
+FORM.US,D,20250609,000000,32.94,34.36,32.675,34.17,692293,0
+FORM.US,D,20250610,000000,34.48,35.29,34.02,35.2,686446,0
+FORM.US,D,20250611,000000,35.43,35.88,34.83,35.1,641702,0
+FORM.US,D,20250612,000000,34.65,34.935,34.085,34.35,408620,0
+FORM.US,D,20250613,000000,33.42,34.355,33.35,33.63,545784,0
+FORM.US,D,20250616,000000,34.2,35.02,33.84,34.88,634342,0
+FORM.US,D,20250617,000000,34.53,34.915,33.59,33.61,749726,0
+FORM.US,D,20250618,000000,33.72,33.875,32.63,33.29,802892,0
+FORM.US,D,20250620,000000,33.54,33.595,31.907,32.55,1126632,0
+FORM.US,D,20250623,000000,32.56,33.22,32.28,33.12,447671,0
+FORM.US,D,20250624,000000,33.99,34.8305,33.73,34.47,427000,0
+FORM.US,D,20250625,000000,34.57,34.95,34.29,34.45,402449,0
+FORM.US,D,20250626,000000,34.71,35.32,34.21,35.26,778988,0
+FORM.US,D,20250627,000000,35.55,35.782,34.5,34.91,1504219,0
+FORM.US,D,20250630,000000,35,35.07,34.33,34.41,458871,0
+FORM.US,D,20250701,000000,34.07,35.535,33.92,34.93,549428,0
+FORM.US,D,20250702,000000,34.95,36.62,34.9,36.36,667292,0
+FORM.US,D,20250703,000000,36.41,36.74,35.925,36.18,260049,0
+FORM.US,D,20250707,000000,35.68,35.99,34.69,34.74,622176,0
+FORM.US,D,20250708,000000,35.22,36.69,34.985,35.81,669466,0
+FORM.US,D,20250709,000000,35.82,36.18,35.0791,35.69,450448,0
+FORM.US,D,20250710,000000,36.23,36.61,35.8801,36.3,473594,0
+FORM.US,D,20250711,000000,35.68,36.325,35.68,35.97,365605,0
+FORM.US,D,20250714,000000,35.5,35.585,34.25,34.74,420144,0
+FORM.US,D,20250715,000000,35.71,36.03,34.88,34.95,402638,0
+FORM.US,D,20250716,000000,34.7,35.19,33.605,35.1,551566,0
+FORM.US,D,20250717,000000,35,36.2,34.83,35.91,574659,0
+FORM.US,D,20250718,000000,36.31,36.4,35.16,35.28,491936,0
+FORM.US,D,20250721,000000,35.54,36.275,35.5,35.62,528704,0
+FORM.US,D,20250722,000000,35.56,35.735,34.43,34.97,645150,0
+FORM.US,D,20250723,000000,35,35.32,34.21,34.38,458842,0
+FORM.US,D,20250724,000000,34.35,34.63,33.89,34.24,451963,0
+FORM.US,D,20250725,000000,34,34.25,33.39,34.09,443453,0
+FORM.US,D,20250728,000000,34.64,35.26,34.14,34.98,707308,0
+FORM.US,D,20250729,000000,35.46,35.77,34.42,34.7,499828,0
+FORM.US,D,20250730,000000,35.45,35.795,34.11,34.42,766502,0
+FORM.US,D,20250731,000000,26.15,31.41,26.08,28.41,4289279,0
+FORM.US,D,20250801,000000,27.765,29.07,27.355,28.93,1602044,0
+FORM.US,D,20250804,000000,29.44,30.16,28.705,29.3,1074138,0
+FORM.US,D,20250805,000000,29.23,30.015,29.0361,29.14,979234,0
+FORM.US,D,20250806,000000,28.89,29.1,27.57,27.62,1194083,0
+FORM.US,D,20250807,000000,28.49,28.9436,27.54,27.98,1164657,0
+FORM.US,D,20250808,000000,28.18,28.84,27.67,28.58,589010,0
+FORM.US,D,20250811,000000,28.93,29.1425,28.145,28.23,653412,0
+FORM.US,D,20250812,000000,28.64,29.84,28.4,29.82,938459,0
+FORM.US,D,20250813,000000,29.58,30.62,29.43,30.56,1079823,0
+FORM.US,D,20250814,000000,30.05,30.37,29.62,30.25,914671,0
+FORM.US,D,20250815,000000,30.14,30.14,28.59,28.7,636834,0
+FORM.US,D,20250818,000000,28.81,29.115,28.61,28.63,806425,0
+FORM.US,D,20250819,000000,28.81,29.03,28.27,28.55,608636,0
+FORM.US,D,20250820,000000,28.57,28.57,27.495,27.9,733235,0
+FORM.US,D,20250821,000000,27.02,27.97,27,27.85,970418,0
+FORM.US,D,20250822,000000,28.15,29.76,28.05,29.16,935597,0
+FORM.US,D,20250825,000000,29.26,29.7,29.075,29.21,665571,0
+FORM.US,D,20250826,000000,29.3,29.59,29.11,29.42,688375,0
+FORM.US,D,20250827,000000,29.42,29.555,29.0601,29.27,443680,0
+FORM.US,D,20250828,000000,29.49,29.91,29.07,29.54,672376,0
+FORM.US,D,20250829,000000,29.23,29.4705,28.84,29.19,478901,0
+FORM.US,D,20250902,000000,28.21,28.6,27.81,28.43,767019,0
+FORM.US,D,20250903,000000,28.43,28.82,28.06,28.45,510836,0
+FORM.US,D,20250904,000000,28.25,28.95,28.04,28.95,449187,0
+FORM.US,D,20250905,000000,29.32,29.7,29.08,29.36,465891,0
+FORM.US,D,20250908,000000,29.55,29.74,29.01,29.6,460131,0
+FORM.US,D,20250909,000000,29.6,29.97,29.27,29.43,459205,0
+FORM.US,D,20250910,000000,29.61,29.74,29.21,29.44,418154,0
+FORM.US,D,20250911,000000,29.58,30.74,29.58,30.57,618820,0
+FORM.US,D,20250912,000000,30.74,30.74,30.09,30.14,470360,0
+FORM.US,D,20250915,000000,30.27,31.02,30.2,30.72,715401,0
+FORM.US,D,20250916,000000,31.15,32.06,31.05,31.9,976586,0
+FORM.US,D,20250917,000000,32,32.96,31.43,31.77,730984,0
+FORM.US,D,20250918,000000,34.36,36.19,33.77,36.04,1600958,0
+FORM.US,D,20250919,000000,35.862,36.22,35.18,35.23,1901719,0
+FORM.US,D,20250922,000000,35.42,37.9,35.27,37.7,1542160,0
+FORM.US,D,20250923,000000,38.12,38.6593,36.93,37.09,1192916,0
+FORM.US,D,20250924,000000,36.73,36.74,36.09,36.33,1446408,0
+FORM.US,D,20250925,000000,35.56,35.9,34.8012,35.6,805245,0
+FORM.US,D,20250926,000000,35.48,35.72,34.995,35.28,432546,0
+FORM.US,D,20250929,000000,35.7,36.42,35.38,36.25,903584,0
+FORM.US,D,20250930,000000,36.14,36.88,35.67,36.42,909967,0
+FORM.US,D,20251001,000000,36.19,39.19,36.0501,38.71,1317645,0
+FORM.US,D,20251002,000000,40.72,40.86,38.85,39.42,1085487,0
+FORM.US,D,20251003,000000,39.46,40.165,39.225,39.69,867479,0
+FORM.US,D,20251006,000000,40.92,42.69,40.45,42.57,1520462,0
+FORM.US,D,20251007,000000,42.68,42.78,38.2701,38.83,1528930,0
+FORM.US,D,20251008,000000,39.01,39.13,38.04,38.19,947099,0
+FORM.US,D,20251009,000000,38.19,38.61,37.14,38.36,594531,0
+FORM.US,D,20251010,000000,40.37,40.79,37.95,38.14,1709411,0
+FORM.US,D,20251013,000000,40.25,40.8915,39.37,40.28,1002762,0
+FORM.US,D,20251014,000000,38.55,40.74,38.119,40.25,703779,0
+FORM.US,D,20251015,000000,41.55,42.71,40.97,42.7,898416,0
+FORM.US,D,20251016,000000,43.73,43.74,41.3001,41.9,1413338,0
+FORM.US,D,20251017,000000,41.31,42.4,41,42.05,810875,0
+FORM.US,D,20251020,000000,42.92,44.345,42.625,44.15,747139,0
+FORM.US,D,20251021,000000,43.89,44.04,43.2897,43.52,664716,0
+FORM.US,D,20251022,000000,43.6,43.635,40.65,41.29,1024881,0
+FORM.US,D,20251023,000000,40.7,43.31,40.6,42.84,954785,0
+FORM.US,D,20251024,000000,43.23,43.84,42.623,43.17,893394,0
+FORM.US,D,20251027,000000,43.94,44.2,43.03,43.77,907636,0
+FORM.US,D,20251028,000000,43.5,43.75,41.84,42.42,966998,0
+FORM.US,D,20251029,000000,44.38,48,44.16,47.72,2874728,0
+FORM.US,D,20251030,000000,54.35,61.1,53,59.25,5119593,0
+FORM.US,D,20251031,000000,57.98,59.68,54.385,54.95,3920134,0
+FORM.US,D,20251103,000000,55.08,56.43,54.26,56.4,1527821,0
+FORM.US,D,20251104,000000,53.61,53.9957,51.4,51.72,1631771,0
+FORM.US,D,20251105,000000,51.97,55.695,51.62,55.36,1162046,0
+FORM.US,D,20251106,000000,55.31,55.31,53.17,54.22,1294364,0
+FORM.US,D,20251107,000000,53.26,53.26,51.31,52.25,1406184,0
+FORM.US,D,20251110,000000,53.86,55.39,53.11,53.55,919671,0
+FORM.US,D,20251111,000000,52.565,52.81,51.67,51.91,819132,0
+FORM.US,D,20251112,000000,52.48,53.6675,51.45,51.64,621536,0
+FORM.US,D,20251113,000000,50.84,51.13,49.74,50.72,745390,0
+FORM.US,D,20251114,000000,48.16,50.915,48,50.15,612833,0
+FORM.US,D,20251117,000000,49.86,50.66,48.595,49.05,835838,0
+FORM.US,D,20251118,000000,50.76,51.2599,47.83,48.68,543441,0
+FORM.US,D,20251119,000000,49.3,51.3,49.0774,50.415,614783,0
+FORM.US,D,20251120,000000,50.9,53.055,48.5,48.72,1499285,0
+FORM.US,D,20251121,000000,48.34,50.09,47.33,49.42,699402,0
+FORM.US,D,20251124,000000,49.97,51.85,49.645,51.49,508976,0
+FORM.US,D,20251125,000000,51.31,53.305,50.5884,53.18,570293,0
+FORM.US,D,20251126,000000,53.35,54.92,53.04,53.84,923425,0
+FORM.US,D,20251128,000000,54.51,55.04,53.88,55.02,271571,0
+FORM.US,D,20251201,000000,53.96,55.265,53.6,54.84,532798,0
+FORM.US,D,20251202,000000,55.54,56.78,55.12,56.04,667310,0
+FORM.US,D,20251203,000000,55.62,57.9379,55.15,57.26,920845,0
+FORM.US,D,20251204,000000,56.43,57.95,56.43,57.35,420752,0
+FORM.US,D,20251205,000000,57.91,58.29,56.27,57.45,587345,0
+FORM.US,D,20251208,000000,58.44,58.51,56.9,58.33,457424,0
+FORM.US,D,20251209,000000,57.71,58.78,56.88,58.28,433839,0
+FORM.US,D,20251210,000000,58.28,60.3,58.11,59.23,670518,0
+FORM.US,D,20251211,000000,58.35,58.89,57.46,58.13,538502,0
+FORM.US,D,20251212,000000,57.91,58.27,54.96,55.44,880711,0
+FORM.US,D,20251215,000000,55.82,56.78,55,56.26,1130342,0
+FORM.US,D,20251216,000000,55.65,56.41,54.44,55.98,1240149,0
+FORM.US,D,20251217,000000,56.4,57.235,53.41,53.83,2323433,0
+FORM.US,D,20251218,000000,55.88,56.775,54.97,55.01,1548290,0
+FORM.US,D,20251219,000000,55.22,57.309,55.22,56.97,2697115,0
+FORM.US,D,20251222,000000,58,58.71,57.39,57.93,855033,0
+FORM.US,D,20251223,000000,57.48,58.46,57.48,58.16,637986,0
+FORM.US,D,20251224,000000,57.99,58.35,57.6477,58.165,187248,0
+FORM.US,D,20251226,000000,58.67,58.67,57.47,58.06,197657,0
+FORM.US,D,20251229,000000,57.39,58.21,57.0727,57.42,642071,0
+FORM.US,D,20251230,000000,57.61,58.21,57.02,57.1,476372,0
+FORM.US,D,20251231,000000,57.33,57.6394,55.715,55.78,458015,0
+FORM.US,D,20260102,000000,57.85,60,57.85,59.19,550541,0
+FORM.US,D,20260105,000000,60.73,63.1,60.37,62.69,877711,0
+FORM.US,D,20260106,000000,63.38,66.4699,63.02,64,1419931,0
+FORM.US,D,20260107,000000,62.83,63.9492,62.01,62.72,906866,0
+FORM.US,D,20260108,000000,62.38,64.605,60.83,64.52,1007741,0
+FORM.US,D,20260109,000000,64.04,68.76,64.04,68.64,990326,0
+FORM.US,D,20260112,000000,68.24,73.24,67.63,73.12,1838727,0
+FORM.US,D,20260113,000000,73.39,76.19,71.28,72.55,2777061,0
+FORM.US,D,20260114,000000,71.72,73.87,71.37,71.99,1574350,0
+FORM.US,D,20260115,000000,75.9,78,74.32,75.28,1212898,0
+FORM.US,D,20260116,000000,76.55,78.555,75.81,78.31,1264199,0
+FORM.US,D,20260120,000000,75.41,80.18,75.41,79.4,2379496,0
+FORM.US,D,20260121,000000,80.01,83.62,79.25,83.46,2588690,0
+FORM.US,D,20260122,000000,84.82,85.4899,80.855,81,1087797,0
+FORM.US,D,20260123,000000,81.18,81.27,73.01,73.2,2381293,0
+FORM.US,D,20260126,000000,73.16,77.68,71.79,74,1782677,0
+FORM.US,D,20260127,000000,75.24,76.1251,73.49,73.76,1455010,0
+FORM.US,D,20260128,000000,74,74.405,71.27,72.55,1840737,0
+FORM.US,D,20260129,000000,73.32,75.765,71.13,73.33,1309255,0
+FORM.US,D,20260130,000000,72.01,75.01426,70.02,70.49,1215205,0
+FORM.US,D,20260202,000000,70.13,72.49,68.97,71.27,1302823,0
+FORM.US,D,20260203,000000,74.96,77.59,72.93,74.69,1699186,0
+FORM.US,D,20260204,000000,75.02,79.285,69.825,71.57,1976421,0
+FORM.US,D,20260205,000000,77.75,86.75,76.01,83.87,3841098,0
+FORM.US,D,20260206,000000,85.34,92.575,85.21,90.29,2271173,0
+FORM.US,D,20260209,000000,88.84,96.82,87.4,94.88,2147494,0
+FORM.US,D,20260210,000000,95.05,97,92.16,93.3,1490270,0
+FORM.US,D,20260211,000000,95.97,97.3788,93.05,96.07,1061525,0
+FORM.US,D,20260212,000000,96,97.73,92.91,93.68,1178963,0
+FORM.US,D,20260213,000000,93.53,100.01,93.01,96.73,1413037,0
+FORM.US,D,20260217,000000,93.56,96.41,92.44,95.38,877705,0
+FORM.US,D,20260218,000000,95,96.335,94.11,94.68,865995,0
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/fund.us.txt b/daily/us/nasdaq stocks/1/fund.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..93395e2c9c28693094affa0c850c80cfab4f880c
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fund.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FUND.US,D,20050225,000000,2.91441,2.92303,2.88355,2.91441,87169.322272479,0
+FUND.US,D,20050228,000000,2.93637,2.93637,2.77781,2.85289,156600.68904044,0
+FUND.US,D,20050301,000000,2.80442,2.85734,2.76475,2.81758,126047.91083649,0
+FUND.US,D,20050302,000000,2.82202,2.83102,2.81758,2.82202,68503.175867487,0
+FUND.US,D,20050303,000000,2.83499,2.83963,2.81758,2.82648,65691.729041994,0
+FUND.US,D,20050304,000000,2.83102,2.84398,2.83102,2.83102,41966.011971268,0
+FUND.US,D,20050307,000000,2.81322,2.83102,2.81322,2.82202,88431.372483483,0
+FUND.US,D,20050308,000000,2.80442,2.82202,2.78255,2.78255,81126.778837982,0
+FUND.US,D,20050309,000000,2.83499,2.83499,2.77374,2.78255,65721.704026529,0
+FUND.US,D,20050310,000000,2.7693,2.79562,2.7693,2.78255,48142.926026102,0
+FUND.US,D,20050311,000000,2.80442,2.80442,2.76059,2.7693,63675.136116795,0
+FUND.US,D,20050314,000000,2.74269,2.77374,2.73853,2.76475,70816.41777758,0
+FUND.US,D,20050315,000000,2.7693,2.77374,2.74743,2.75178,69234.97893824,0
+FUND.US,D,20050316,000000,2.7693,2.81758,2.75178,2.76059,92898.678799578,0
+FUND.US,D,20050317,000000,2.75604,2.7693,2.69906,2.76475,72357.545430818,0
+FUND.US,D,20050318,000000,2.7693,2.79996,2.7693,2.77374,59241.939265862,0
+FUND.US,D,20050321,000000,2.7693,2.79106,2.72537,2.74269,70198.312924034,0
+FUND.US,D,20050322,000000,2.76059,2.77781,2.73853,2.74269,47047.288660285,0
+FUND.US,D,20050323,000000,2.7693,2.7693,2.73853,2.75178,39098.749657328,0
+FUND.US,D,20050324,000000,2.76475,2.77374,2.76475,2.7693,53757.550715837,0
+FUND.US,D,20050328,000000,2.79106,2.80442,2.77781,2.78255,60919.504779749,0
+FUND.US,D,20050329,000000,2.81758,2.81758,2.74269,2.74269,75804.668652517,0
+FUND.US,D,20050330,000000,2.73853,2.75604,2.72982,2.75178,79917.443254957,0
+FUND.US,D,20050331,000000,2.72537,2.74269,2.71647,2.73853,70359.557668437,0
+FUND.US,D,20050401,000000,2.72092,2.73427,2.72092,2.72982,45814.179813662,0
+FUND.US,D,20050404,000000,2.71647,2.74269,2.71212,2.72982,84374.413369489,0
+FUND.US,D,20050405,000000,2.73853,2.73853,2.71647,2.72537,45428.639495313,0
+FUND.US,D,20050406,000000,2.73427,2.73427,2.70767,2.70767,92512.104861073,0
+FUND.US,D,20050407,000000,2.69906,2.69906,2.5758,2.58015,233463.78473314,0
+FUND.US,D,20050408,000000,2.5758,2.59351,2.52317,2.54494,128977.19035982,0
+FUND.US,D,20050411,000000,2.54049,2.61557,2.53633,2.59795,67644.237517492,0
+FUND.US,D,20050412,000000,2.56264,2.5758,2.54958,2.55839,31500.607887401,0
+FUND.US,D,20050413,000000,2.55839,2.55839,2.4923,2.4923,84755.819207213,0
+FUND.US,D,20050414,000000,2.44848,2.4835,2.41327,2.43958,157928.89094145,0
+FUND.US,D,20050415,000000,2.45709,2.45709,2.40881,2.41743,40196.454263458,0
+FUND.US,D,20050418,000000,2.39565,2.39565,2.31236,2.34738,124209.10057819,0
+FUND.US,D,20050419,000000,2.42188,2.45293,2.39111,2.43097,103222.47692201,0
+FUND.US,D,20050420,000000,2.42188,2.48805,2.38231,2.40021,68427.721596067,0
+FUND.US,D,20050421,000000,2.40446,2.60221,2.40446,2.56729,126318.71931747,0
+FUND.US,D,20050422,000000,2.62427,2.62427,2.48805,2.54494,92374.633380268,0
+FUND.US,D,20050425,000000,2.5758,2.58915,2.54494,2.5758,72429.898841769,0
+FUND.US,D,20050426,000000,2.56264,2.61111,2.5012,2.55839,64188.845334542,0
+FUND.US,D,20050427,000000,2.51427,2.51427,2.44848,2.4747,38520.955989882,0
+FUND.US,D,20050428,000000,2.4923,2.55839,2.45709,2.50536,51399.863139017,0
+FUND.US,D,20050429,000000,2.4835,2.4923,2.44848,2.47915,132327.15328681,0
+FUND.US,D,20050502,000000,2.4747,2.54958,2.4747,2.54494,88840.686065429,0
+FUND.US,D,20050503,000000,2.58915,2.64207,2.55839,2.62011,143633.92417801,0
+FUND.US,D,20050504,000000,2.45293,2.4835,2.38231,2.47915,261409.77290258,0
+FUND.US,D,20050505,000000,2.4747,2.48805,2.43523,2.44413,69853.083791785,0
+FUND.US,D,20050506,000000,2.4747,2.5012,2.43958,2.46164,107221.55330725,0
+FUND.US,D,20050509,000000,2.43958,2.4747,2.43958,2.46164,106165.19350738,0
+FUND.US,D,20050510,000000,2.4835,2.54494,2.43097,2.43097,87849.444335412,0
+FUND.US,D,20050511,000000,2.43097,2.4747,2.43097,2.46164,81024.450442496,0
+FUND.US,D,20050512,000000,2.47915,2.47915,2.45293,2.45293,48227.68287893,0
+FUND.US,D,20050513,000000,2.45709,2.45709,2.42633,2.43097,59476.571041372,0
+FUND.US,D,20050516,000000,2.42633,2.43523,2.35173,2.38675,56193.793424546,0
+FUND.US,D,20050517,000000,2.35173,2.36943,2.34273,2.35589,97202.673130958,0
+FUND.US,D,20050518,000000,2.34738,2.40446,2.34738,2.40021,84217.303105711,0
+FUND.US,D,20050519,000000,2.40881,2.41327,2.38231,2.39565,24102.988427822,0
+FUND.US,D,20050520,000000,2.36499,2.39111,2.36499,2.38675,53071.226931967,0
+FUND.US,D,20050523,000000,2.34738,2.41743,2.34738,2.38675,65432.290382729,0
+FUND.US,D,20050524,000000,2.40881,2.40881,2.36045,2.37369,78129.280384331,0
+FUND.US,D,20050525,000000,2.41743,2.43958,2.37369,2.39565,106456.67439149,0
+FUND.US,D,20050526,000000,2.38675,2.41743,2.36943,2.40881,61869.40170351,0
+FUND.US,D,20050527,000000,2.38675,2.40881,2.37805,2.40881,45112.351727446,0
+FUND.US,D,20050531,000000,2.41743,2.41743,2.40446,2.41327,28107.232913837,0
+FUND.US,D,20050601,000000,2.41327,2.41743,2.36499,2.41327,120290.64656517,0
+FUND.US,D,20050602,000000,2.39565,2.46164,2.39565,2.45709,130225.80350879,0
+FUND.US,D,20050603,000000,2.47044,2.49656,2.4659,2.4923,72985.986485929,0
+FUND.US,D,20050606,000000,2.52317,2.52317,2.47915,2.51002,62515.41430128,0
+FUND.US,D,20050607,000000,2.51002,2.54494,2.45709,2.47044,118697.8379041,0
+FUND.US,D,20050608,000000,2.46164,2.46164,2.44413,2.44848,45573.346317213,0
+FUND.US,D,20050609,000000,2.43523,2.43523,2.35173,2.43523,145184.35441265,0
+FUND.US,D,20050610,000000,2.40881,2.42633,2.40881,2.42633,167894.02286961,0
+FUND.US,D,20050613,000000,2.42633,2.44848,2.40021,2.40881,195285.9906352,0
+FUND.US,D,20050614,000000,2.40021,2.45709,2.40021,2.45293,68012.206293181,0
+FUND.US,D,20050615,000000,2.46164,2.46164,2.40021,2.42633,128348.7493047,0
+FUND.US,D,20050616,000000,2.45709,2.46164,2.41743,2.46164,68403.948332469,0
+FUND.US,D,20050617,000000,2.40881,2.4923,2.40881,2.47044,71624.708739909,0
+FUND.US,D,20050620,000000,2.47044,2.47044,2.38675,2.41743,247635.75069797,0
+FUND.US,D,20050621,000000,2.42633,2.43958,2.42188,2.43097,164741.4813925,0
+FUND.US,D,20050622,000000,2.41743,2.43523,2.35173,2.40881,202493.42398599,0
+FUND.US,D,20050623,000000,2.40021,2.42188,2.38675,2.39111,91562.207937313,0
+FUND.US,D,20050624,000000,2.38675,2.41327,2.37805,2.37805,103282.42689109,0
+FUND.US,D,20050627,000000,2.36943,2.42633,2.36943,2.41327,80762.944542918,0
+FUND.US,D,20050628,000000,2.42633,2.42633,2.38231,2.40021,201047.38938715,0
+FUND.US,D,20050629,000000,2.42633,2.43523,2.39111,2.43523,313421.53917421,0
+FUND.US,D,20050630,000000,2.43523,2.44413,2.35173,2.40021,192626.4859727,0
+FUND.US,D,20050701,000000,2.39111,2.43958,2.39111,2.41743,78924.134284627,0
+FUND.US,D,20050705,000000,2.42633,2.44848,2.41743,2.44848,112024.78617418,0
+FUND.US,D,20050706,000000,2.44848,2.44848,2.40021,2.40881,96162.851253589,0
+FUND.US,D,20050707,000000,2.40021,2.41327,2.37805,2.41327,60474.014492328,0
+FUND.US,D,20050708,000000,2.42633,2.45709,2.42633,2.45709,124923.33210629,0
+FUND.US,D,20050711,000000,2.47044,2.49656,2.46164,2.4923,152717.37811273,0
+FUND.US,D,20050712,000000,2.51002,2.52317,2.47915,2.49656,98632.169807303,0
+FUND.US,D,20050713,000000,2.47044,2.52317,2.47044,2.51002,162877.86425044,0
+FUND.US,D,20050714,000000,2.4923,2.51901,2.48805,2.5012,87392.584226269,0
+FUND.US,D,20050715,000000,2.51901,2.51901,2.50536,2.51002,38578.838718643,0
+FUND.US,D,20050718,000000,2.51002,2.51002,2.48805,2.5012,74531.248619794,0
+FUND.US,D,20050719,000000,2.47044,2.51427,2.47044,2.49656,94187.603134648,0
+FUND.US,D,20050720,000000,2.49656,2.53178,2.4923,2.52772,118406.35701999,0
+FUND.US,D,20050721,000000,2.52317,2.53633,2.51002,2.52772,49864.937206717,0
+FUND.US,D,20050722,000000,2.49656,2.56264,2.49656,2.56264,90593.705850736,0
+FUND.US,D,20050725,000000,2.57164,2.60667,2.57164,2.57164,84990.450982723,0
+FUND.US,D,20050726,000000,2.58015,2.60221,2.53178,2.5758,42198.576506466,0
+FUND.US,D,20050727,000000,2.58915,2.59351,2.58015,2.59351,83640.543058423,0
+FUND.US,D,20050728,000000,2.59351,2.60667,2.58015,2.60221,79573.247742865,0
+FUND.US,D,20050729,000000,2.60667,2.61557,2.59795,2.60667,59781.488987519,0
+FUND.US,D,20050801,000000,2.61111,2.63289,2.60667,2.62427,114630.54258854,0
+FUND.US,D,20050802,000000,2.63289,2.66355,2.63289,2.65485,93317.294962934,0
+FUND.US,D,20050803,000000,2.65929,2.65929,2.65059,2.65929,75479.078303241,0
+FUND.US,D,20050804,000000,2.65929,2.68145,2.59351,2.64633,95230.525872488,0
+FUND.US,D,20050805,000000,2.69006,2.69006,2.62427,2.65929,97154.092983606,0
+FUND.US,D,20050808,000000,2.65059,2.65059,2.5758,2.61111,78697.771470368,0
+FUND.US,D,20050809,000000,2.62011,2.67255,2.58915,2.59351,70591.088583478,0
+FUND.US,D,20050810,000000,2.62427,2.65929,2.61111,2.62863,65536.686018529,0
+FUND.US,D,20050811,000000,2.65059,2.65059,2.62427,2.64207,34585.964054348,0
+FUND.US,D,20050812,000000,2.63743,2.65059,2.61111,2.64633,56795.360355588,0
+FUND.US,D,20050815,000000,2.64633,2.68145,2.64633,2.67255,98388.235450385,0
+FUND.US,D,20050816,000000,2.69006,2.69006,2.61111,2.668,84513.952090608,0
+FUND.US,D,20050817,000000,2.67255,2.68145,2.65059,2.68145,60486.417934205,0
+FUND.US,D,20050818,000000,2.62011,2.68145,2.62011,2.65929,81576.40360603,0
+FUND.US,D,20050819,000000,2.66355,2.66355,2.62011,2.64207,36817.549972084,0
+FUND.US,D,20050822,000000,2.66355,2.66355,2.63743,2.64207,69028.254906953,0
+FUND.US,D,20050823,000000,2.63743,2.65485,2.62011,2.63289,69951.277706647,0
+FUND.US,D,20050824,000000,2.63289,2.65929,2.62427,2.63743,44465.30550952,0
+FUND.US,D,20050825,000000,2.66355,2.66355,2.62427,2.63289,56806.73017731,0
+FUND.US,D,20050826,000000,2.63743,2.65059,2.62011,2.63289,39626.929557264,0
+FUND.US,D,20050829,000000,2.62427,2.65485,2.61557,2.65059,49434.951221641,0
+FUND.US,D,20050830,000000,2.65485,2.65485,2.63289,2.64633,27130.461866009,0
+FUND.US,D,20050831,000000,2.64633,2.66355,2.63289,2.66355,37957.633004628,0
+FUND.US,D,20050901,000000,2.69906,2.69906,2.67691,2.69906,71272.244266566,0
+FUND.US,D,20050902,000000,2.69906,2.71212,2.69906,2.71212,37780.883957878,0
+FUND.US,D,20050906,000000,2.71212,2.787,2.71212,2.76059,72468.142787556,0
+FUND.US,D,20050907,000000,2.7693,2.787,2.76059,2.787,66989.95595847,0
+FUND.US,D,20050908,000000,2.787,2.787,2.70331,2.74743,36779.306026296,0
+FUND.US,D,20050909,000000,2.75178,2.77781,2.75178,2.75604,86018.903038371,0
+FUND.US,D,20050912,000000,2.75604,2.75604,2.72982,2.73853,321477.57467342,0
+FUND.US,D,20050913,000000,2.72982,2.75178,2.72982,2.75178,78209.902756533,0
+FUND.US,D,20050914,000000,2.74743,2.7693,2.74743,2.7693,67079.88091208,0
+FUND.US,D,20050915,000000,2.75604,2.787,2.75604,2.77781,36817.549972084,0
+FUND.US,D,20050916,000000,2.79996,2.81758,2.77781,2.79996,44734.046750192,0
+FUND.US,D,20050919,000000,2.81322,2.82648,2.79562,2.79996,62931.963224322,0
+FUND.US,D,20050920,000000,2.80442,2.82202,2.75604,2.81322,49441.15294258,0
+FUND.US,D,20050921,000000,2.75178,2.79996,2.74743,2.75178,91331.710642428,0
+FUND.US,D,20050922,000000,2.80442,2.80442,2.75178,2.75178,36762.768103793,0
+FUND.US,D,20050923,000000,2.74743,2.76059,2.72982,2.75178,45369.723146396,0
+FUND.US,D,20050926,000000,2.7693,2.7693,2.75178,2.7693,44423.960703262,0
+FUND.US,D,20050927,000000,2.75178,2.75178,2.71212,2.73853,51172.466704602,0
+FUND.US,D,20050928,000000,2.73853,2.74269,2.72982,2.73853,87181.725714357,0
+FUND.US,D,20050929,000000,2.72982,2.75604,2.70767,2.75604,84088.100586158,0
+FUND.US,D,20050930,000000,2.7693,2.81758,2.74743,2.79106,36619.094902049,0
+FUND.US,D,20051003,000000,2.787,2.82648,2.787,2.82648,42179.971343649,0
+FUND.US,D,20051004,000000,2.83102,2.83499,2.81322,2.82202,68381.208689027,0
+FUND.US,D,20051005,000000,2.80877,2.80877,2.72982,2.75604,52239.162706039,0
+FUND.US,D,20051006,000000,2.72982,2.77781,2.71212,2.75604,68612.739604068,0
+FUND.US,D,20051007,000000,2.76059,2.77781,2.74269,2.74743,71852.105174323,0
+FUND.US,D,20051010,000000,2.7693,2.7693,2.70767,2.73427,44980.048347422,0
+FUND.US,D,20051011,000000,2.73427,2.76059,2.72982,2.72982,42028.029180654,0
+FUND.US,D,20051012,000000,2.75178,2.76059,2.58489,2.61557,100634.29205031,0
+FUND.US,D,20051013,000000,2.64207,2.68561,2.60221,2.68145,35685.735900791,0
+FUND.US,D,20051014,000000,2.72982,2.73427,2.668,2.68145,20233.114562143,0
+FUND.US,D,20051017,000000,2.69906,2.71212,2.69906,2.71212,22911.224387457,0
+FUND.US,D,20051018,000000,2.68145,2.72092,2.68145,2.69906,24228.05646675,0
+FUND.US,D,20051019,000000,2.70767,2.70767,2.67255,2.67255,40025.906937647,0
+FUND.US,D,20051020,000000,2.62427,2.69006,2.62427,2.64207,17724.518442484,0
+FUND.US,D,20051021,000000,2.65059,2.72537,2.65059,2.71212,32759.557237934,0
+FUND.US,D,20051024,000000,2.67255,2.75178,2.67255,2.72982,49766.743291855,0
+FUND.US,D,20051025,000000,2.74269,2.75604,2.72092,2.74269,28720.169666601,0
+FUND.US,D,20051026,000000,2.76059,2.76059,2.74743,2.76059,19196.393545243,0
+FUND.US,D,20051027,000000,2.74269,2.74269,2.70767,2.70767,38950.941974958,0
+FUND.US,D,20051028,000000,2.73427,2.73427,2.67255,2.70331,43281.810430405,0
+FUND.US,D,20051031,000000,2.70767,2.75178,2.69906,2.72092,22219.732502804,0
+FUND.US,D,20051101,000000,2.72092,2.72092,2.69006,2.71647,53772.021398027,0
+FUND.US,D,20051102,000000,2.69451,2.7693,2.69451,2.72537,45309.773177324,0
+FUND.US,D,20051103,000000,2.73853,2.787,2.73853,2.787,43746.939500799,0
+FUND.US,D,20051104,000000,2.83499,2.83499,2.72982,2.75604,68078.357983193,0
+FUND.US,D,20051107,000000,2.75604,2.83499,2.75604,2.81758,53090.865714938,0
+FUND.US,D,20051108,000000,2.79562,2.79562,2.77374,2.79562,54802.540693989,0
+FUND.US,D,20051109,000000,2.787,2.79996,2.7693,2.79562,81689.068203081,0
+FUND.US,D,20051110,000000,2.787,2.79562,2.76059,2.79562,49286.109919115,0
+FUND.US,D,20051111,000000,2.787,2.79996,2.787,2.79996,35553.432520768,0
+FUND.US,D,20051114,000000,2.79996,2.83499,2.75604,2.78255,86620.469969415,0
+FUND.US,D,20051115,000000,2.82648,2.82648,2.77781,2.81322,44351.607292312,0
+FUND.US,D,20051116,000000,2.78255,2.79996,2.7693,2.77374,71369.40456127,0
+FUND.US,D,20051117,000000,2.787,2.79996,2.787,2.79996,40621.272147751,0
+FUND.US,D,20051118,000000,2.82648,2.84398,2.79106,2.83499,115258.98364365,0
+FUND.US,D,20051121,000000,2.81322,2.89691,2.7693,2.84834,98958.793776735,0
+FUND.US,D,20051122,000000,2.82648,2.90561,2.82648,2.90561,35833.543583161,0
+FUND.US,D,20051123,000000,2.91877,2.95399,2.86604,2.93183,219548.15656711,0
+FUND.US,D,20051125,000000,2.94509,2.96241,2.92303,2.94509,105538.81969257,0
+FUND.US,D,20051128,000000,2.96241,2.96241,2.91441,2.92729,152986.1193534,0
+FUND.US,D,20051129,000000,2.96241,2.96241,2.93637,2.94509,98924.684311573,0
+FUND.US,D,20051130,000000,2.96241,2.96241,2.93183,2.94509,184009.19472854,0
+FUND.US,D,20051201,000000,2.94509,2.9715,2.92729,2.9715,163993.14039924,0
+FUND.US,D,20051202,000000,3.09002,3.09002,2.9715,2.97595,135057.97774009,0
+FUND.US,D,20051205,000000,2.97595,2.98011,2.94973,2.95815,46701.025907881,0
+FUND.US,D,20051206,000000,2.9715,3.07714,2.96241,2.96241,60233.180995879,0
+FUND.US,D,20051207,000000,2.96241,2.99327,2.94045,2.9715,135526.20767096,0
+FUND.US,D,20051208,000000,2.9715,2.9715,2.94045,2.9715,66403.893329774,0
+FUND.US,D,20051209,000000,2.97595,2.99327,2.9715,2.98011,51609.688030772,0
+FUND.US,D,20051212,000000,2.9715,2.98465,2.88801,2.92729,127859.84697071,0
+FUND.US,D,20051213,000000,2.96705,2.96705,2.93183,2.94973,22251.774727653,0
+FUND.US,D,20051214,000000,2.95399,2.99801,2.94045,2.98891,37866.674430862,0
+FUND.US,D,20051215,000000,2.98011,3.01116,2.96241,2.9715,61297.809757003,0
+FUND.US,D,20051216,000000,3.00236,3.01542,2.98891,3.01116,28534.118038443,0
+FUND.US,D,20051219,000000,3.01116,3.01116,2.98011,2.99327,24717.992420899,0
+FUND.US,D,20051220,000000,3.01542,3.01542,2.94973,2.98465,88363.153553158,0
+FUND.US,D,20051221,000000,2.8614,2.9715,2.8614,2.9715,74039.245425332,0
+FUND.US,D,20051222,000000,2.92729,2.97595,2.92729,2.97595,55789.647943381,0
+FUND.US,D,20051223,000000,3.00236,3.01116,2.9715,2.98011,51066.00382849,0
+FUND.US,D,20051227,000000,2.96241,2.98011,2.94973,2.96241,60269.357701355,0
+FUND.US,D,20051228,000000,2.97595,2.97595,2.94045,2.95815,93948.836878513,0
+FUND.US,D,20051229,000000,2.88801,2.94045,2.88801,2.94045,101541.81054766,0
+FUND.US,D,20051230,000000,2.95399,2.95399,2.90987,2.94973,62624.978037861,0
+FUND.US,D,20060103,000000,2.94973,2.99801,2.94045,2.98465,101834.32505193,0
+FUND.US,D,20060104,000000,3.00236,3.00236,2.9715,2.99801,102390.41269609,0
+FUND.US,D,20060105,000000,3.00236,3.02403,2.99801,3.02403,173037.31676802,0
+FUND.US,D,20060106,000000,3.02403,3.04638,3.02403,3.04638,110692.44979254,0
+FUND.US,D,20060109,000000,3.03303,3.07714,3.03303,3.07714,85637.497200649,0
+FUND.US,D,20060110,000000,3.08556,3.08556,3.05499,3.07714,54029.392816979,0
+FUND.US,D,20060111,000000,3.22207,3.22207,3.0814,3.08556,68061.82006069,0
+FUND.US,D,20060112,000000,3.0814,3.09446,3.0639,3.09446,106370.8839185,0
+FUND.US,D,20060113,000000,3.10762,3.10762,3.07714,3.10762,126193.65127854,0
+FUND.US,D,20060117,000000,3.13839,3.13839,3.0728,3.12533,150858.92907147,0
+FUND.US,D,20060118,000000,3.08556,3.09446,3.0639,3.0639,79595.987386307,0
+FUND.US,D,20060119,000000,3.13839,3.13839,3.09446,3.12107,18395.337924008,0
+FUND.US,D,20060120,000000,3.12997,3.12997,3.0639,3.10762,53862.979971793,0
+FUND.US,D,20060123,000000,3.10762,3.12997,3.10762,3.11217,37506.974616423,0
+FUND.US,D,20060124,000000,3.13839,3.17795,3.11217,3.16519,50342.469718987,0
+FUND.US,D,20060125,000000,3.12533,3.17795,3.11672,3.16935,114289.44793693,0
+FUND.US,D,20060126,000000,3.19111,3.19991,3.13432,3.19575,92506.936760291,0
+FUND.US,D,20060127,000000,3.21337,3.22207,3.16935,3.22207,44627.583874079,0
+FUND.US,D,20060130,000000,3.19111,3.22671,3.19111,3.21337,52650.543528299,0
+FUND.US,D,20060131,000000,3.22671,3.24403,3.19991,3.20881,57364.885061783,0
+FUND.US,D,20060201,000000,3.24849,3.29222,3.21337,3.24403,70682.047157244,0
+FUND.US,D,20060202,000000,3.19575,3.29657,3.18685,3.24403,53478.473273601,0
+FUND.US,D,20060203,000000,3.26164,3.29657,3.21337,3.28341,151385.04173109,0
+FUND.US,D,20060206,000000,3.2748,3.31456,3.22671,3.31456,231841.00108755,0
+FUND.US,D,20060207,000000,3.30576,3.30576,3.25729,3.27915,116456.94940496,0
+FUND.US,D,20060208,000000,3.25729,3.28786,3.25265,3.28786,61174.808958389,0
+FUND.US,D,20060209,000000,3.25265,3.28786,3.25265,3.27915,70743.030746473,0
+FUND.US,D,20060210,000000,3.25265,3.29222,3.24849,3.29222,105004.4380717,0
+FUND.US,D,20060213,000000,3.29222,3.34068,3.16935,3.20881,116871.43108769,0
+FUND.US,D,20060214,000000,3.34514,3.34514,3.12533,3.29222,166080.01949507,0
+FUND.US,D,20060215,000000,3.2748,3.2748,3.25265,3.26164,56402.584696144,0
+FUND.US,D,20060216,000000,3.29657,3.29657,3.24849,3.27045,139287.55142022,0
+FUND.US,D,20060217,000000,3.24849,3.32752,3.22207,3.2748,229377.88425477,0
+FUND.US,D,20060221,000000,3.32752,3.32752,3.11672,3.22207,477442.58731766,0
+FUND.US,D,20060222,000000,3.24849,3.24849,3.15609,3.20447,138893.74214061,0
+FUND.US,D,20060223,000000,3.19991,3.22671,3.19111,3.22671,74375.171976173,0
+FUND.US,D,20060224,000000,3.24403,3.33178,3.19991,3.29657,90180.257788164,0
+FUND.US,D,20060227,000000,3.31002,3.39322,3.22207,3.35414,112401.02391113,0
+FUND.US,D,20060228,000000,3.33624,3.34068,3.30576,3.33624,50946.103890344,0
+FUND.US,D,20060301,000000,3.30576,3.34068,3.22207,3.31902,69680.469225661,0
+FUND.US,D,20060302,000000,3.34968,3.36274,3.28786,3.33178,73537.939649463,0
+FUND.US,D,20060303,000000,3.29222,3.35839,3.29222,3.32308,45372.824006866,0
+FUND.US,D,20060306,000000,3.32308,3.34068,3.28341,3.30576,66139.286569727,0
+FUND.US,D,20060307,000000,3.27045,3.34068,3.25265,3.27045,68675.790433611,0
+FUND.US,D,20060308,000000,3.27045,3.28341,3.20881,3.23523,68731.605922058,0
+FUND.US,D,20060309,000000,3.23523,3.25265,3.21337,3.22207,37646.513337542,0
+FUND.US,D,20060310,000000,3.22671,3.24849,3.21772,3.22671,77269.308414181,0
+FUND.US,D,20060313,000000,3.23959,3.25265,3.23069,3.23959,46876.741334474,0
+FUND.US,D,20060314,000000,3.23069,3.25265,3.23069,3.24403,64938.219947955,0
+FUND.US,D,20060315,000000,3.24403,3.26164,3.19575,3.24403,128363.21998689,0
+FUND.US,D,20060316,000000,3.26164,3.28341,3.25265,3.2748,83434.852647293,0
+FUND.US,D,20060317,000000,3.36274,3.36274,3.2748,3.31456,64211.584977983,0
+FUND.US,D,20060320,000000,3.32752,3.39322,3.30576,3.34968,94385.024584527,0
+FUND.US,D,20060321,000000,3.35839,3.38045,3.28786,3.28786,43116.431205376,0
+FUND.US,D,20060322,000000,3.31456,3.37155,3.29222,3.37155,130796.36183514,0
+FUND.US,D,20060323,000000,3.40676,3.44159,3.33624,3.41983,79659.038215849,0
+FUND.US,D,20060324,000000,3.45039,3.45039,3.38045,3.41983,44624.48301361,0
+FUND.US,D,20060327,000000,3.44159,3.44159,3.39322,3.39322,60606.31787235,0
+FUND.US,D,20060328,000000,3.47245,3.49877,3.3761,3.43298,113053.23822983,0
+FUND.US,D,20060329,000000,3.46829,3.51657,3.41112,3.46829,65657.619576831,0
+FUND.US,D,20060330,000000,3.51212,3.51212,3.32308,3.39322,110311.04395482,0
+FUND.US,D,20060331,000000,3.38045,3.50777,3.38045,3.48997,115365.44651976,0
+FUND.US,D,20060403,000000,3.48997,3.51657,3.39786,3.44159,120042.57772762,0
+FUND.US,D,20060404,000000,3.44159,3.48117,3.36274,3.43298,120527.34558099,0
+FUND.US,D,20060405,000000,3.43298,3.46385,3.41537,3.44614,90245.375858019,0
+FUND.US,D,20060406,000000,3.44159,3.45504,3.43298,3.44159,50523.353246363,0
+FUND.US,D,20060407,000000,3.45504,3.54299,3.40241,3.40676,88449.977646298,0
+FUND.US,D,20060410,000000,3.45504,3.46829,3.40241,3.45039,81486.47865242,0
+FUND.US,D,20060411,000000,3.41112,3.45504,3.32752,3.33624,80506.606744123,0
+FUND.US,D,20060412,000000,3.587,3.587,3.34968,3.45504,88792.105918077,0
+FUND.US,D,20060413,000000,3.52102,3.52102,3.44159,3.44159,33048.970881735,0
+FUND.US,D,20060417,000000,3.52963,3.52963,3.3761,3.43298,46026.071945731,0
+FUND.US,D,20060418,000000,3.48997,3.52102,3.44614,3.48117,81854.44742811,0
+FUND.US,D,20060419,000000,3.47709,3.56495,3.44614,3.51657,49263.370275673,0
+FUND.US,D,20060420,000000,3.49877,3.56059,3.49877,3.50341,41927.76802548,0
+FUND.US,D,20060421,000000,3.51212,3.51212,3.48997,3.49877,69648.427000812,0
+FUND.US,D,20060424,000000,3.54299,3.5781,3.52102,3.53399,76224.318436029,0
+FUND.US,D,20060425,000000,3.59116,3.59116,3.52102,3.52528,57519.928085247,0
+FUND.US,D,20060426,000000,3.59552,3.59552,3.44614,3.47709,63110.779511384,0
+FUND.US,D,20060427,000000,3.58226,3.60887,3.47245,3.60016,71824.1974301,0
+FUND.US,D,20060428,000000,3.58226,3.63074,3.48997,3.56495,77027.441297576,0
+FUND.US,D,20060501,000000,3.51212,3.70552,3.48997,3.53834,100170.19660007,0
+FUND.US,D,20060502,000000,3.5694,3.5694,3.48997,3.49471,120668.95154242,0
+FUND.US,D,20060503,000000,3.48997,3.53399,3.48997,3.51212,38215.004423579,0
+FUND.US,D,20060504,000000,3.52102,3.54753,3.49877,3.53834,42811.513259229,0
+FUND.US,D,20060505,000000,3.61322,3.61322,3.54299,3.587,63899.431690741,0
+FUND.US,D,20060508,000000,3.58226,3.58226,3.53399,3.57394,51015.356440825,0
+FUND.US,D,20060509,000000,3.587,3.60462,3.53834,3.5694,32793.666703097,0
+FUND.US,D,20060510,000000,3.59552,3.63964,3.54299,3.60887,58800.583459065,0
+FUND.US,D,20060511,000000,3.60887,3.63964,3.55634,3.56495,64578.520133516,0
+FUND.US,D,20060512,000000,3.55634,3.5694,3.46829,3.49471,48174.968250951,0
+FUND.US,D,20060515,000000,3.45039,3.48551,3.31002,3.39322,110590.12139706,0
+FUND.US,D,20060516,000000,3.37155,3.42437,3.36274,3.41112,39121.48930077,0
+FUND.US,D,20060517,000000,3.48997,3.48997,3.2748,3.27915,135821.8230357,0
+FUND.US,D,20060518,000000,3.28341,3.41537,3.28341,3.31456,36872.331840375,0
+FUND.US,D,20060519,000000,3.43298,3.43298,3.25265,3.34968,60432.66968607,0
+FUND.US,D,20060522,000000,3.33178,3.34968,3.18685,3.20881,117921.58916663,0
+FUND.US,D,20060523,000000,3.33178,3.35839,3.29657,3.30092,49624.103710268,0
+FUND.US,D,20060524,000000,3.27915,3.35839,3.17795,3.23069,69242.214279335,0
+FUND.US,D,20060525,000000,3.19991,3.3761,3.19991,3.27045,39848.124270741,0
+FUND.US,D,20060526,000000,3.34968,3.45504,3.33178,3.42437,66935.174090179,0
+FUND.US,D,20060530,000000,3.49877,3.49877,3.34514,3.40241,70124.925892927,0
+FUND.US,D,20060531,000000,3.41983,3.42437,3.34968,3.37155,44758.853633946,0
+FUND.US,D,20060601,000000,3.45959,3.49877,3.41112,3.45959,98412.008713983,0
+FUND.US,D,20060602,000000,3.65298,3.65298,3.52963,3.57394,78162.356229337,0
+FUND.US,D,20060605,000000,3.65298,3.65298,3.48117,3.50777,65866.41084843,0
+FUND.US,D,20060606,000000,3.47709,3.47709,3.32308,3.33624,67353.790253535,0
+FUND.US,D,20060607,000000,3.33624,3.3848,3.29657,3.37155,35717.778125641,0
+FUND.US,D,20060608,000000,3.32308,3.59552,3.28786,3.52102,142839.07027772,0
+FUND.US,D,20060609,000000,3.63528,3.63528,3.32308,3.36274,40929.290954367,0
+FUND.US,D,20060612,000000,3.41983,3.41983,3.18685,3.18685,79863.695006823,0
+FUND.US,D,20060613,000000,3.16519,3.16519,2.83499,2.98011,268156.21166361,0
+FUND.US,D,20060614,000000,2.95399,3.14729,2.95399,3.02858,139256.54281553,0
+FUND.US,D,20060615,000000,3.16519,3.26164,3.12997,3.20881,52321.852318554,0
+FUND.US,D,20060616,000000,3.39786,3.39786,3.21772,3.24403,28659.186077371,0
+FUND.US,D,20060619,000000,3.34968,3.34968,3.09446,3.09901,100375.8870112,0
+FUND.US,D,20060620,000000,3.23069,3.23069,3.07714,3.07714,100298.36549947,0
+FUND.US,D,20060621,000000,3.10356,3.19111,3.09446,3.15174,123247.83383271,0
+FUND.US,D,20060622,000000,3.22671,3.22671,3.11672,3.12997,54226.814266857,0
+FUND.US,D,20060623,000000,3.22671,3.22671,3.16519,3.17795,51113.550355685,0
+FUND.US,D,20060626,000000,3.16935,3.28786,3.16935,3.26164,39666.207123209,0
+FUND.US,D,20060627,000000,3.23959,3.28786,3.11672,3.15174,103645.22756599,0
+FUND.US,D,20060628,000000,3.16519,3.1826,3.16519,3.16519,39010.891944032,0
+FUND.US,D,20060629,000000,3.08556,3.25265,3.08556,3.19575,69078.902294619,0
+FUND.US,D,20060630,000000,3.20881,3.25729,3.20881,3.25265,57463.078976643,0
+FUND.US,D,20060703,000000,3.25729,3.28786,3.24403,3.28786,56772.620712147,0
+FUND.US,D,20060705,000000,3.31002,3.31002,3.21772,3.23069,46604.899233332,0
+FUND.US,D,20060706,000000,3.29657,3.30576,3.23959,3.23959,51492.888953095,0
+FUND.US,D,20060707,000000,3.28341,3.29657,3.23069,3.25265,25965.571949711,0
+FUND.US,D,20060710,000000,3.27045,3.27045,3.19991,3.22207,72571.5048032,0
+FUND.US,D,20060711,000000,3.28786,3.28786,3.19575,3.20447,33785.942053271,0
+FUND.US,D,20060712,000000,3.19575,3.23959,3.1826,3.1826,45417.269673593,0
+FUND.US,D,20060713,000000,3.16519,3.16519,3.13839,3.14729,51841.218945814,0
+FUND.US,D,20060714,000000,3.13839,3.15609,3.12997,3.12997,39344.751254559,0
+FUND.US,D,20060717,000000,3.13839,3.14729,3.08556,3.08556,47845.24342105,0
+FUND.US,D,20060718,000000,3.08556,3.16064,3.08556,3.09901,48212.178576583,0
+FUND.US,D,20060719,000000,3.08556,3.16519,3.08556,3.16519,53892.954956329,0
+FUND.US,D,20060720,000000,3.16519,3.23523,3.16519,3.16519,46736.168993199,0
+FUND.US,D,20060721,000000,3.16519,3.16519,3.0728,3.12997,47686.06591696,0
+FUND.US,D,20060724,000000,3.0639,3.19575,3.0639,3.19575,96292.053773142,0
+FUND.US,D,20060725,000000,3.08556,3.14729,3.08556,3.14729,73793.243828102,0
+FUND.US,D,20060726,000000,3.14729,3.22671,3.14729,3.19991,66214.740841147,0
+FUND.US,D,20060727,000000,3.20881,3.22671,3.13839,3.1826,51767.831914706,0
+FUND.US,D,20060728,000000,3.22671,3.23069,3.10762,3.21337,61332.952842322,0
+FUND.US,D,20060731,000000,3.20881,3.25729,3.20881,3.23069,34901.21820206,0
+FUND.US,D,20060801,000000,3.23069,3.2748,3.20881,3.21337,58572.153404494,0
+FUND.US,D,20060802,000000,3.26164,3.28786,3.23069,3.26164,18183.44579194,0
+FUND.US,D,20060803,000000,3.26164,3.26619,3.21772,3.23069,32580.740950872,0
+FUND.US,D,20060804,000000,3.24403,3.28786,3.23523,3.23523,23257.487139861,0
+FUND.US,D,20060807,000000,3.28341,3.35414,3.24403,3.29222,48271.094925499,0
+FUND.US,D,20060808,000000,3.28786,3.38045,3.24403,3.27045,60457.476569824,0
+FUND.US,D,20060809,000000,3.27045,3.35414,3.23523,3.29657,24773.807909346,0
+FUND.US,D,20060810,000000,3.26619,3.29222,3.22671,3.24403,32509.421160079,0
+FUND.US,D,20060811,000000,3.28786,3.28786,3.22207,3.26619,21604.728509728,0
+FUND.US,D,20060814,000000,3.24403,3.26164,3.16519,3.17795,65644.182514797,0
+FUND.US,D,20060815,000000,3.22207,3.24403,3.19575,3.20881,39982.494891077,0
+FUND.US,D,20060816,000000,3.22671,3.25265,3.21337,3.23069,63035.325239965,0
+FUND.US,D,20060817,000000,3.21772,3.32308,3.17351,3.32308,84906.727750052,0
+FUND.US,D,20060818,000000,3.35414,3.40241,3.24849,3.30092,33032.432959232,0
+FUND.US,D,20060821,000000,3.32308,3.41112,3.27045,3.34514,51488.75447247,0
+FUND.US,D,20060822,000000,3.35414,3.35414,3.32308,3.32752,36356.555382315,0
+FUND.US,D,20060823,000000,3.32308,3.34968,3.25729,3.31002,49517.640834155,0
+FUND.US,D,20060824,000000,3.31902,3.32308,3.27915,3.30576,32086.670516098,0
+FUND.US,D,20060825,000000,3.30576,3.32308,3.2748,3.28341,46106.694317932,0
+FUND.US,D,20060828,000000,3.32752,3.34514,3.27045,3.34514,38046.524338081,0
+FUND.US,D,20060829,000000,3.34514,3.34514,3.31002,3.33178,27995.601936943,0
+FUND.US,D,20060830,000000,3.33178,3.33624,3.32308,3.33178,102717.03666551,0
+FUND.US,D,20060831,000000,3.31002,3.33624,3.27045,3.29657,71351.833018611,0
+FUND.US,D,20060901,000000,3.31002,3.32752,3.28786,3.32308,39284.801285485,0
+FUND.US,D,20060905,000000,3.34068,3.34514,3.30092,3.31002,64287.039249403,0
+FUND.US,D,20060906,000000,3.33178,3.33178,3.27045,3.27915,39209.347014066,0
+FUND.US,D,20060907,000000,3.26619,3.27045,3.21337,3.22671,130049.05446203,0
+FUND.US,D,20060908,000000,3.20881,3.22671,3.20447,3.21772,34452.627054169,0
+FUND.US,D,20060911,000000,3.20447,3.22671,3.20447,3.22207,62600.171154107,0
+FUND.US,D,20060912,000000,3.20447,3.31002,3.20447,3.29657,83493.768996209,0
+FUND.US,D,20060913,000000,3.29657,3.29657,3.28786,3.29222,50794.161727349,0
+FUND.US,D,20060914,000000,3.29222,3.367,3.2748,3.30092,27733.062417209,0
+FUND.US,D,20060915,000000,3.31456,3.34514,3.31456,3.34514,33628.831789494,0
+FUND.US,D,20060918,000000,3.38906,3.38906,3.30092,3.31002,80194.453456881,0
+FUND.US,D,20060919,000000,3.31002,3.31002,3.23959,3.26164,107342.48686555,0
+FUND.US,D,20060920,000000,3.27045,3.2748,3.25265,3.26164,45532.001510956,0
+FUND.US,D,20060921,000000,3.31002,3.33178,3.26164,3.27915,43092.657941778,0
+FUND.US,D,20060922,000000,3.25265,3.2748,3.23959,3.26619,35194.766326487,0
+FUND.US,D,20060925,000000,3.31002,3.31002,3.23959,3.25729,44776.425176605,0
+FUND.US,D,20060926,000000,3.25729,3.29657,3.23959,3.29657,64970.262172804,0
+FUND.US,D,20060927,000000,3.29222,3.29222,3.25265,3.25729,47831.806359016,0
+FUND.US,D,20060928,000000,3.25265,3.26619,3.25265,3.25265,70743.030746473,0
+FUND.US,D,20060929,000000,3.25265,3.26619,3.21772,3.26619,73763.268843565,0
+FUND.US,D,20061002,000000,3.26619,3.26619,3.25265,3.25265,17204.6075038,0
+FUND.US,D,20061003,000000,3.25265,3.26164,3.23523,3.25729,23626.489535707,0
+FUND.US,D,20061004,000000,3.23523,3.26164,3.13432,3.20447,80027.006991539,0
+FUND.US,D,20061005,000000,3.25729,3.25729,3.20447,3.20447,56432.559680681,0
+FUND.US,D,20061006,000000,3.20447,3.25729,3.20447,3.25729,82200.710180514,0
+FUND.US,D,20061009,000000,3.25729,3.26619,3.22671,3.25265,59603.706320612,0
+FUND.US,D,20061010,000000,3.25265,3.367,3.25265,3.29222,64524.771885382,0
+FUND.US,D,20061011,000000,3.29657,3.30576,3.2748,3.30576,33131.66049425,0
+FUND.US,D,20061012,000000,3.29657,3.44614,3.28341,3.3761,51285.131301653,0
+FUND.US,D,20061013,000000,3.32308,3.32752,3.26164,3.32752,56736.444006672,0
+FUND.US,D,20061016,000000,3.33178,3.33178,3.26164,3.29657,75383.98524885,0
+FUND.US,D,20061017,000000,3.26164,3.31456,3.26164,3.28786,84394.052152462,0
+FUND.US,D,20061018,000000,3.31002,3.31002,3.26164,3.30092,35688.83676126,0
+FUND.US,D,20061019,000000,3.33624,3.33624,3.25729,3.29222,87843.242614473,0
+FUND.US,D,20061020,000000,3.27915,3.31456,3.2748,3.28341,72803.035718241,0
+FUND.US,D,20061023,000000,3.29657,3.32308,3.2748,3.32308,69798.301923494,0
+FUND.US,D,20061024,000000,3.34514,3.35839,3.26164,3.32308,80054.914735762,0
+FUND.US,D,20061025,000000,3.31002,3.33178,3.31002,3.33178,19182.956483209,0
+FUND.US,D,20061026,000000,3.38045,3.38045,3.34514,3.37155,87003.94304745,0
+FUND.US,D,20061027,000000,3.37155,3.3848,3.37155,3.38045,28820.430821775,0
+FUND.US,D,20061030,000000,3.38906,3.38906,3.35414,3.35414,59398.015909483,0
+FUND.US,D,20061031,000000,3.38045,3.38045,3.27045,3.32308,173174.78824882,0
+FUND.US,D,20061101,000000,3.34068,3.34068,3.30576,3.32308,47394.585032846,0
+FUND.US,D,20061102,000000,3.27915,3.27915,3.23523,3.25265,69940.941505082,0
+FUND.US,D,20061103,000000,3.24849,3.32308,3.24849,3.31902,30892.839235419,0
+FUND.US,D,20061106,000000,3.31456,3.3848,3.31456,3.3848,55283.174066729,0
+FUND.US,D,20061107,000000,3.38045,3.3848,3.367,3.3848,53320.329389667,0
+FUND.US,D,20061108,000000,3.35839,3.3848,3.33178,3.38045,34014.372107842,0
+FUND.US,D,20061109,000000,3.39322,3.44614,3.39322,3.43298,104422.50992363,0
+FUND.US,D,20061110,000000,3.43298,3.44614,3.42853,3.43298,106893.89571765,0
+FUND.US,D,20061113,000000,3.44159,3.49471,3.43298,3.48117,60808.907423011,0
+FUND.US,D,20061114,000000,3.52102,3.52102,3.47709,3.48117,43764.511043459,0
+FUND.US,D,20061115,000000,3.42853,3.52102,3.42853,3.50777,57296.666131458,0
+FUND.US,D,20061116,000000,3.52102,3.53399,3.51657,3.53399,58970.097164721,0
+FUND.US,D,20061117,000000,3.51212,3.51212,3.45959,3.48997,69570.905489079,0
+FUND.US,D,20061120,000000,3.587,3.587,3.41983,3.42853,259296.01968267,0
+FUND.US,D,20061121,000000,3.44614,3.46829,3.44614,3.45039,37700.261585676,0
+FUND.US,D,20061122,000000,3.48551,3.587,3.46385,3.5694,103205.93899951,0
+FUND.US,D,20061124,000000,3.52528,3.62638,3.52528,3.62222,170835.70583482,0
+FUND.US,D,20061127,000000,3.63074,3.70126,3.62638,3.63964,209054.84473902,0
+FUND.US,D,20061128,000000,3.63964,3.69236,3.63964,3.67476,112318.33429861,0
+FUND.US,D,20061129,000000,3.68782,3.74509,3.67476,3.72777,250811.03181853,0
+FUND.US,D,20061130,000000,3.70126,3.79337,3.63074,3.76279,277410.21292414,0
+FUND.US,D,20061201,000000,3.76279,3.81107,3.70126,3.74945,285480.71910555,0
+FUND.US,D,20061204,000000,3.78011,3.78891,3.67911,3.74945,213875.64914862,0
+FUND.US,D,20061205,000000,3.74509,3.78466,3.74509,3.77151,117842.00041458,0
+FUND.US,D,20061206,000000,3.78466,3.78466,3.74509,3.76725,104912.44587778,0
+FUND.US,D,20061207,000000,3.74945,3.78466,3.68782,3.72313,109585.442605,0
+FUND.US,D,20061208,000000,3.69236,3.78011,3.69236,3.77567,80771.213504169,0
+FUND.US,D,20061211,000000,3.76279,3.80237,3.73629,3.80237,83926.855841754,0
+FUND.US,D,20061212,000000,3.80237,3.80653,3.69236,3.69236,135592.35936098,0
+FUND.US,D,20061213,000000,3.78011,3.78466,3.60016,3.68782,119642.56672708,0
+FUND.US,D,20061214,000000,3.67476,3.74945,3.67476,3.71442,87550.728110203,0
+FUND.US,D,20061215,000000,3.74945,3.74945,3.64408,3.72777,71533.750166143,0
+FUND.US,D,20061218,000000,3.73193,3.74083,3.65744,3.67476,36293.504552773,0
+FUND.US,D,20061219,000000,3.64844,3.72313,3.63964,3.71877,85364.62147935,0
+FUND.US,D,20061220,000000,3.71877,3.74509,3.69681,3.71007,76485.824335605,0
+FUND.US,D,20061221,000000,3.69236,3.71442,3.6616,3.67476,85965.154790237,0
+FUND.US,D,20061222,000000,3.74509,3.74509,3.70552,3.73629,46096.358116368,0
+FUND.US,D,20061226,000000,3.74509,3.74945,3.71007,3.74509,78355.64319859,0
+FUND.US,D,20061227,000000,3.74945,3.78011,3.73193,3.78011,210887.45327637,0
+FUND.US,D,20061228,000000,3.76279,3.78891,3.75835,3.78891,57573.676333381,0
+FUND.US,D,20061229,000000,3.78891,3.81107,3.75389,3.81107,74576.727906676,0
+FUND.US,D,20070103,000000,3.85064,3.88576,3.83729,3.85064,217234.91465701,0
+FUND.US,D,20070104,000000,3.83323,3.85064,3.75389,3.78011,125420.50340153,0
+FUND.US,D,20070105,000000,3.76279,3.76725,3.74509,3.76279,82683.410793567,0
+FUND.US,D,20070108,000000,3.78466,3.78466,3.70126,3.72777,93015.477877255,0
+FUND.US,D,20070109,000000,3.72777,3.80653,3.71007,3.72777,126322.8537981,0
+FUND.US,D,20070110,000000,3.71007,3.71877,3.62222,3.65744,142452.49633921,0
+FUND.US,D,20070111,000000,3.65744,3.71007,3.65744,3.70126,58606.262869656,0
+FUND.US,D,20070112,000000,3.71007,3.85064,3.71007,3.77151,99789.824382506,0
+FUND.US,D,20070116,000000,3.80237,3.80237,3.76725,3.78891,71792.155205251,0
+FUND.US,D,20070117,000000,3.80237,3.80237,3.75835,3.78011,55773.110020878,0
+FUND.US,D,20070118,000000,3.78466,3.78466,3.76279,3.78466,40490.002387884,0
+FUND.US,D,20070119,000000,3.74509,3.81107,3.74509,3.77151,59194.392738666,0
+FUND.US,D,20070122,000000,3.77151,3.77151,3.74509,3.74509,85266.42756449,0
+FUND.US,D,20070123,000000,3.72777,3.74509,3.67021,3.71877,162193.60770689,0
+FUND.US,D,20070124,000000,3.75835,3.79337,3.72313,3.77151,102646.75049488,0
+FUND.US,D,20070125,000000,3.78466,3.79791,3.78466,3.78466,67953.289944265,0
+FUND.US,D,20070126,000000,3.80237,3.80237,3.74509,3.74509,75402.590411665,0
+FUND.US,D,20070129,000000,3.78891,3.78891,3.72777,3.76279,104857.66400949,0
+FUND.US,D,20070130,000000,3.80237,3.81107,3.72777,3.74083,188098.19606737,0
+FUND.US,D,20070131,000000,4.04375,4.04375,3.77567,3.855,152735.98327555,0
+FUND.US,D,20070201,000000,3.87686,3.96035,3.87686,3.96035,97573.742767117,0
+FUND.US,D,20070202,000000,3.965,3.96925,3.92533,3.92533,83418.31472479,0
+FUND.US,D,20070205,000000,3.92533,4.00002,3.90782,3.99102,77305.485119655,0
+FUND.US,D,20070206,000000,3.99102,4.00437,3.92533,3.9561,82993.496840497,0
+FUND.US,D,20070207,000000,3.96035,3.99547,3.92958,3.99547,77527.713453288,0
+FUND.US,D,20070208,000000,3.99547,4.07897,3.99547,4.03969,118987.2515479,0
+FUND.US,D,20070209,000000,4.08341,4.10576,3.99547,4.03079,84326.866842293,0
+FUND.US,D,20070212,000000,4.00873,4.01337,3.93858,4.01337,53523.952560484,0
+FUND.US,D,20070213,000000,3.97815,4.1759,3.93858,4.03969,106192.06763144,0
+FUND.US,D,20070214,000000,4.05719,4.1494,4.04375,4.10576,121107.20648875,0
+FUND.US,D,20070215,000000,4.19361,4.19361,4.09212,4.10576,133200.562319,0
+FUND.US,D,20070216,000000,4.10576,4.10576,4.05275,4.05275,69993.65613306,0
+FUND.US,D,20070220,000000,4.07897,4.11437,4.066,4.09212,88851.022266993,0
+FUND.US,D,20070221,000000,4.09212,4.20658,4.05719,4.18462,124564.665912,0
+FUND.US,D,20070222,000000,4.1584,4.20222,4.07481,4.08796,197256.07065335,0
+FUND.US,D,20070223,000000,4.14078,4.15394,4.08796,4.12753,99937.632064876,0
+FUND.US,D,20070226,000000,4.15394,4.17146,4.09647,4.10576,127354.40671422,0
+FUND.US,D,20070227,000000,3.82017,3.95164,3.74509,3.92078,234601.80052538,0
+FUND.US,D,20070228,000000,3.79791,4.066,3.74509,4.06165,104945.52172278,0
+FUND.US,D,20070301,000000,3.96035,3.98686,3.84164,3.92958,85423.537828267,0
+FUND.US,D,20070302,000000,3.92078,3.93858,3.79337,3.90346,86919.186194624,0
+FUND.US,D,20070305,000000,3.87686,3.87686,3.75835,3.80653,103709.31201569,0
+FUND.US,D,20070306,000000,3.92958,3.92958,3.84164,3.89872,105147.07765329,0
+FUND.US,D,20070307,000000,3.9738,3.9738,3.87686,3.89456,46776.4801793,0
+FUND.US,D,20070308,000000,3.89012,3.91672,3.89012,3.90346,52887.242544122,0
+FUND.US,D,20070309,000000,3.90782,3.91218,3.86825,3.91218,49668.549376995,0
+FUND.US,D,20070312,000000,3.89456,3.92078,3.86825,3.91672,29321.736597643,0
+FUND.US,D,20070313,000000,3.88576,3.89872,3.79337,3.79337,49726.432105755,0
+FUND.US,D,20070314,000000,3.79337,3.85064,3.79337,3.84164,48361.019879109,0
+FUND.US,D,20070315,000000,3.86825,3.8725,3.83323,3.86409,75677.533373276,0
+FUND.US,D,20070316,000000,3.86409,3.8725,3.85064,3.8725,28535.1516586,0
+FUND.US,D,20070319,000000,3.87686,3.91218,3.83729,3.90782,64317.01423394,0
+FUND.US,D,20070320,000000,3.91218,3.95164,3.88576,3.95164,59868.313080659,0
+FUND.US,D,20070321,000000,3.9738,3.99547,3.89872,3.99547,50184.325835054,0
+FUND.US,D,20070322,000000,4.05275,4.066,3.97815,4.05719,109953.41138069,0
+FUND.US,D,20070323,000000,4.05719,4.15394,4.05719,4.12753,71911.021523241,0
+FUND.US,D,20070326,000000,4.07897,4.07897,3.99102,4.04375,151939.06213494,0
+FUND.US,D,20070327,000000,4.04375,4.08341,3.9828,4.07897,111292.98310343,0
+FUND.US,D,20070328,000000,4.03969,4.03969,3.9738,4.01782,57886.86324078,0
+FUND.US,D,20070329,000000,4.01782,4.03553,4.01782,4.03553,46038.475387607,0
+FUND.US,D,20070330,000000,4.03969,4.09647,4.03553,4.08796,44730.945889722,0
+FUND.US,D,20070402,000000,4.09647,4.11437,4.01337,4.09647,34416.450348694,0
+FUND.US,D,20070403,000000,4.09647,4.14524,4.09647,4.11873,46381.637279543,0
+FUND.US,D,20070404,000000,4.10992,4.12308,4.10992,4.11873,39584.55113085,0
+FUND.US,D,20070405,000000,4.12308,4.14078,4.10112,4.13653,54964.819058549,0
+FUND.US,D,20070409,000000,4.15394,4.15394,4.09212,4.11873,56578.300122738,0
+FUND.US,D,20070410,000000,4.10992,4.10992,4.07897,4.09647,72969.448563426,0
+FUND.US,D,20070411,000000,4.066,4.11873,4.04375,4.04811,64826.58897106,0
+FUND.US,D,20070412,000000,4.066,4.14078,4.066,4.13653,50339.368858519,0
+FUND.US,D,20070413,000000,4.13653,4.15394,4.11873,4.13653,55153.971547176,0
+FUND.US,D,20070416,000000,4.15394,4.1759,4.1494,4.1672,44666.861440023,0
+FUND.US,D,20070417,000000,4.14524,4.1759,4.10112,4.1494,70128.026753396,0
+FUND.US,D,20070418,000000,4.10992,4.11873,4.08341,4.09647,51905.303395512,0
+FUND.US,D,20070419,000000,4.09647,4.11873,4.07897,4.10112,61593.425121743,0
+FUND.US,D,20070420,000000,4.11437,4.12308,4.10112,4.12308,73921.412727499,0
+FUND.US,D,20070423,000000,4.11873,4.12753,4.10992,4.11873,16525.519061024,0
+FUND.US,D,20070424,000000,4.13198,4.13653,4.09647,4.11873,18171.042350063,0
+FUND.US,D,20070425,000000,4.15394,4.1584,4.12308,4.1494,58787.146397032,0
+FUND.US,D,20070426,000000,4.15394,4.1584,4.10992,4.1494,38071.331221835,0
+FUND.US,D,20070427,000000,4.13653,4.1584,4.08341,4.1584,55637.705780385,0
+FUND.US,D,20070430,000000,4.13653,4.1584,4.08341,4.14524,50153.317230361,0
+FUND.US,D,20070501,000000,4.09647,4.10576,4.03079,4.08341,63260.654434067,0
+FUND.US,D,20070502,000000,4.06165,4.11873,4.01782,4.04811,117002.70084756,0
+FUND.US,D,20070503,000000,4.066,4.11873,4.03969,4.066,91614.922565291,0
+FUND.US,D,20070504,000000,4.08341,4.08341,4.03969,4.08341,61992.402502126,0
+FUND.US,D,20070507,000000,4.09647,4.09647,4.066,4.09212,59951.002693173,0
+FUND.US,D,20070508,000000,4.09647,4.09647,4.066,4.08341,55357.594717992,0
+FUND.US,D,20070509,000000,4.06165,4.07481,3.98686,4.066,76437.244188253,0
+FUND.US,D,20070510,000000,4.07481,4.12308,4.07481,4.10576,108693.42841,0
+FUND.US,D,20070511,000000,4.09212,4.18046,4.08341,4.18046,91057.801300974,0
+FUND.US,D,20070514,000000,4.17146,4.18046,4.10992,4.13653,54266.091832801,0
+FUND.US,D,20070515,000000,4.14078,4.18906,4.12753,4.13653,93689.398219249,0
+FUND.US,D,20070516,000000,4.12753,4.14078,4.03969,4.11437,86307.283062016,0
+FUND.US,D,20070517,000000,4.09647,4.11873,4.09647,4.11873,43576.392174989,0
+FUND.US,D,20070518,000000,4.12308,4.13653,4.11437,4.13653,34731.704496406,0
+FUND.US,D,20070521,000000,4.1584,4.16274,4.12753,4.16274,62363.472138285,0
+FUND.US,D,20070522,000000,4.16274,4.20222,4.16274,4.16274,81419.293342252,0
+FUND.US,D,20070523,000000,4.18046,4.21548,4.11873,4.14524,102621.94361112,0
+FUND.US,D,20070524,000000,4.14524,4.14524,4.08341,4.10992,64333.552156442,0
+FUND.US,D,20070525,000000,4.15394,4.15394,4.11873,4.11873,36016.49435085,0
+FUND.US,D,20070529,000000,4.14078,4.19796,4.12753,4.1759,72369.948872696,0
+FUND.US,D,20070530,000000,4.1494,4.58467,4.12308,4.2594,158556.29837641,0
+FUND.US,D,20070531,000000,4.2594,4.2594,4.21973,4.2594,40905.51769077,0
+FUND.US,D,20070601,000000,4.22863,4.27255,4.1759,4.2594,41906.062002195,0
+FUND.US,D,20070604,000000,4.10576,4.29007,4.10576,4.28591,67731.061610632,0
+FUND.US,D,20070605,000000,4.28127,4.47476,4.20222,4.21102,162645.29971525,0
+FUND.US,D,20070606,000000,4.1759,4.39572,4.1759,4.26375,172012.99919299,0
+FUND.US,D,20070607,000000,4.27255,4.27255,4.18046,4.19361,53263.480281062,0
+FUND.US,D,20070608,000000,4.1672,4.17146,4.12753,4.13653,74438.222805715,0
+FUND.US,D,20070611,000000,4.34734,4.34734,4.13198,4.17146,76391.76490137,0
+FUND.US,D,20070612,000000,4.14524,4.16274,4.14524,4.16274,53559.095645802,0
+FUND.US,D,20070613,000000,4.29007,4.29007,4.19361,4.25514,41356.176078974,0
+FUND.US,D,20070614,000000,4.25514,4.29897,4.22863,4.25069,36120.889986649,0
+FUND.US,D,20070615,000000,4.34318,4.34318,4.27701,4.29897,28727.405007696,0
+FUND.US,D,20070618,000000,4.29897,4.30797,4.28127,4.30351,25554.191127452,0
+FUND.US,D,20070619,000000,4.32538,4.32538,4.23734,4.26801,36413.40449092,0
+FUND.US,D,20070620,000000,4.28127,4.29007,4.24614,4.24614,35120.345675223,0
+FUND.US,D,20070621,000000,4.21973,4.21973,4.18906,4.19796,34444.358092917,0
+FUND.US,D,20070622,000000,4.26801,4.26801,3.9561,4.13653,106104.20991815,0
+FUND.US,D,20070625,000000,4.16274,4.22863,4.11873,4.12753,62541.25480519,0
+FUND.US,D,20070626,000000,4.17146,4.18462,4.05719,4.16274,73795.311068415,0
+FUND.US,D,20070627,000000,4.10992,4.1494,4.07035,4.14078,53560.129265958,0
+FUND.US,D,20070628,000000,4.17146,4.17146,4.08341,4.10112,42005.289537213,0
+FUND.US,D,20070629,000000,4.10992,4.1672,4.10992,4.13198,61876.637044605,0
+FUND.US,D,20070702,000000,4.12308,4.19361,4.02198,4.16274,96156.64953265,0
+FUND.US,D,20070703,000000,4.08341,4.34734,4.08341,4.12753,31649.449189927,0
+FUND.US,D,20070705,000000,4.10112,4.12753,4.08796,4.10992,29379.619326404,0
+FUND.US,D,20070706,000000,4.08341,4.26801,4.08341,4.11873,55940.55648622,0
+FUND.US,D,20070709,000000,4.09212,4.21548,4.09212,4.21548,65191.45688628,0
+FUND.US,D,20070710,000000,4.13198,4.27255,4.13198,4.1759,39767.501898539,0
+FUND.US,D,20070711,000000,4.16274,4.23734,4.12753,4.23734,64495.830521002,0
+FUND.US,D,20070712,000000,4.2594,4.30797,4.21548,4.25069,70949.75477776,0
+FUND.US,D,20070713,000000,4.27255,4.27255,4.19361,4.25069,42818.748600324,0
+FUND.US,D,20070716,000000,4.23734,4.2594,4.20222,4.2594,29731.050179591,0
+FUND.US,D,20070717,000000,4.23734,4.28127,4.21973,4.21973,30212.717172488,0
+FUND.US,D,20070718,000000,4.19796,4.21548,4.1759,4.19361,52472.760861393,0
+FUND.US,D,20070719,000000,4.21102,4.29007,4.21102,4.24614,37813.959802883,0
+FUND.US,D,20070720,000000,4.26801,4.26801,4.18906,4.19796,69832.411388657,0
+FUND.US,D,20070723,000000,4.20222,4.25069,4.19796,4.23734,59176.821196007,0
+FUND.US,D,20070724,000000,4.21102,4.21102,4.16274,4.1759,82443.610917276,0
+FUND.US,D,20070725,000000,4.18906,4.19361,4.1494,4.15394,21330.819168273,0
+FUND.US,D,20070726,000000,4.10992,4.12753,3.965,4.04375,127802.99786211,0
+FUND.US,D,20070727,000000,3.9738,4.02653,3.93414,3.95164,93578.800862511,0
+FUND.US,D,20070730,000000,3.99547,3.99547,3.76725,3.92958,91810.276774856,0
+FUND.US,D,20070731,000000,3.9738,4.05275,3.92533,3.98686,101248.26242323,0
+FUND.US,D,20070801,000000,3.96925,3.96925,3.85935,3.94294,56782.956913712,0
+FUND.US,D,20070802,000000,3.965,4.66816,3.90782,3.92958,85320.175812624,0
+FUND.US,D,20070803,000000,3.8725,3.92078,3.78891,3.83323,146693.43984105,0
+FUND.US,D,20070806,000000,3.855,3.855,3.76279,3.76279,142771.88496754,0
+FUND.US,D,20070807,000000,3.80237,3.85064,3.76279,3.76725,149883.1916438,0
+FUND.US,D,20070808,000000,3.80653,3.91218,3.80653,3.83729,114215.02728566,0
+FUND.US,D,20070809,000000,3.80237,4.00437,3.80237,3.84164,80821.860891835,0
+FUND.US,D,20070810,000000,3.84609,3.90782,3.76279,3.82868,80718.498876192,0
+FUND.US,D,20070813,000000,3.89456,3.97815,3.84609,3.855,42757.765011095,0
+FUND.US,D,20070814,000000,3.89456,3.89456,3.78466,3.80237,53281.051823722,0
+FUND.US,D,20070815,000000,3.76279,3.79791,3.40241,3.6616,198584.27255437,0
+FUND.US,D,20070816,000000,3.50341,3.59552,3.24403,3.46829,373480.03836364,0
+FUND.US,D,20070817,000000,3.74509,3.79791,3.69681,3.79337,79623.895130531,0
+FUND.US,D,20070820,000000,3.79791,3.81107,3.76279,3.81107,47764.621048848,0
+FUND.US,D,20070821,000000,3.81107,3.89456,3.78891,3.84164,52886.208923966,0
+FUND.US,D,20070822,000000,3.85935,3.89456,3.79337,3.80237,38076.499322617,0
+FUND.US,D,20070823,000000,3.82017,3.855,3.78466,3.78466,46672.0845435,0
+FUND.US,D,20070824,000000,3.79337,3.85064,3.78466,3.82413,48363.087119422,0
+FUND.US,D,20070827,000000,3.85064,3.85064,3.81562,3.85064,49201.353066287,0
+FUND.US,D,20070828,000000,3.80237,3.92533,3.77151,3.86825,42045.600723313,0
+FUND.US,D,20070829,000000,3.87686,3.92078,3.75389,3.82413,50442.730874162,0
+FUND.US,D,20070830,000000,3.74945,3.80653,3.74945,3.78466,34791.654465478,0
+FUND.US,D,20070831,000000,3.82413,3.86409,3.75835,3.80237,95031.037182296,0
+FUND.US,D,20070904,000000,3.8814,3.8814,3.82017,3.86409,45463.782580632,0
+FUND.US,D,20070905,000000,3.855,3.89012,3.84609,3.88576,12498.534931568,0
+FUND.US,D,20070906,000000,3.8814,3.89456,3.86825,3.89012,28692.261922378,0
+FUND.US,D,20070907,000000,3.81107,3.82868,3.75835,3.77567,60217.676693533,0
+FUND.US,D,20070910,000000,3.78891,3.82017,3.70552,3.70552,54740.523484603,0
+FUND.US,D,20070911,000000,3.77151,3.80653,3.67021,3.71442,70558.012738472,0
+FUND.US,D,20070912,000000,3.71877,3.77151,3.71877,3.74509,27590.422835622,0
+FUND.US,D,20070913,000000,3.80237,3.8814,3.75389,3.78466,36312.109715589,0
+FUND.US,D,20070914,000000,3.74083,3.80653,3.74083,3.77151,60411.997282942,0
+FUND.US,D,20070917,000000,3.73193,3.77567,3.70126,3.72777,72192.166205789,0
+FUND.US,D,20070918,000000,3.65298,3.81562,3.64844,3.78011,132714.76084547,0
+FUND.US,D,20070919,000000,3.82413,3.87686,3.79337,3.81107,90892.422075945,0
+FUND.US,D,20070920,000000,3.82868,3.82868,3.75389,3.82017,59051.753157078,0
+FUND.US,D,20070921,000000,3.86825,3.89872,3.84609,3.8725,96392.314928316,0
+FUND.US,D,20070924,000000,3.89872,4.03079,3.855,3.90782,109363.21427137,0
+FUND.US,D,20070925,000000,3.8814,3.89872,3.84609,3.8814,54194.772042008,0
+FUND.US,D,20070926,000000,3.92533,3.93414,3.88576,3.90346,42953.11922066,0
+FUND.US,D,20070927,000000,3.92958,4.02198,3.92958,3.94729,36077.477940079,0
+FUND.US,D,20070928,000000,3.91218,3.95164,3.91218,3.91672,28320.158666062,0
+FUND.US,D,20071001,000000,3.99102,4.04375,3.91672,4.03969,66536.196709798,0
+FUND.US,D,20071002,000000,4.02198,4.11873,4.02198,4.04811,34851.604434551,0
+FUND.US,D,20071003,000000,4.02653,4.07897,4.02198,4.06165,53219.034614336,0
+FUND.US,D,20071004,000000,4.03969,4.06165,4.03079,4.04811,37294.048864198,0
+FUND.US,D,20071005,000000,4.10576,4.10576,4.07035,4.07481,32797.801183722,0
+FUND.US,D,20071008,000000,4.04375,4.066,4.02198,4.02198,33009.693315791,0
+FUND.US,D,20071009,000000,4.02198,4.10992,4.02198,4.07481,39928.746642942,0
+FUND.US,D,20071010,000000,4.05275,4.09647,4.05275,4.08341,52768.376226133,0
+FUND.US,D,20071011,000000,4.10112,4.11437,4.02198,4.066,26669.467276242,0
+FUND.US,D,20071012,000000,4.06165,4.066,4.02653,4.03553,26887.561129248,0
+FUND.US,D,20071015,000000,4.02198,4.066,4.02198,4.066,44413.624501698,0
+FUND.US,D,20071016,000000,4.02198,4.04375,4.00002,4.03553,45553.707534242,0
+FUND.US,D,20071017,000000,4.06165,4.066,4.00873,4.066,54688.842476782,0
+FUND.US,D,20071018,000000,4.04375,4.07897,4.01337,4.07035,44379.515036536,0
+FUND.US,D,20071019,000000,4.03079,4.03079,3.92078,3.92078,47169.255838744,0
+FUND.US,D,20071022,000000,3.855,3.92533,3.84609,3.92533,88571.944824757,0
+FUND.US,D,20071023,000000,3.93858,3.9738,3.89012,3.9738,55650.109222263,0
+FUND.US,D,20071024,000000,3.96035,3.96035,3.87686,3.9561,20799.538407868,0
+FUND.US,D,20071025,000000,3.96925,3.9828,3.8814,3.9828,41891.591320006,0
+FUND.US,D,20071026,000000,3.99102,4.01337,3.92078,3.9738,32739.918454963,0
+FUND.US,D,20071029,000000,3.99102,4.04375,3.9738,3.99547,55486.797237547,0
+FUND.US,D,20071030,000000,3.97815,4.00002,3.9561,3.99102,53717.239529736,0
+FUND.US,D,20071031,000000,3.97815,4.01782,3.96035,4.00437,54622.69078677,0
+FUND.US,D,20071101,000000,3.95164,3.99102,3.84609,3.87686,86995.674086199,0
+FUND.US,D,20071102,000000,3.92078,3.92078,3.82868,3.82868,40231.597348777,0
+FUND.US,D,20071105,000000,3.80653,3.85935,3.77151,3.85935,67909.877897694,0
+FUND.US,D,20071106,000000,3.8725,3.9561,3.8725,3.94729,51119.752076624,0
+FUND.US,D,20071107,000000,3.90346,3.96925,3.85935,3.8725,35734.316048144,0
+FUND.US,D,20071108,000000,3.92078,3.93414,3.82413,3.85064,39136.993603116,0
+FUND.US,D,20071109,000000,3.80237,3.82868,3.78891,3.81107,30797.746181028,0
+FUND.US,D,20071112,000000,3.83323,3.83323,3.75389,3.77151,55268.703384539,0
+FUND.US,D,20071113,000000,3.76279,3.8725,3.76279,3.81562,48911.939422487,0
+FUND.US,D,20071114,000000,3.8814,3.8814,3.79337,3.84164,77500.839329221,0
+FUND.US,D,20071115,000000,3.82413,3.86409,3.74083,3.74945,22681.760712729,0
+FUND.US,D,20071116,000000,3.74945,3.75389,3.71442,3.75389,17960.183838151,0
+FUND.US,D,20071119,000000,3.71877,3.73629,3.69681,3.73193,38020.68383417,0
+FUND.US,D,20071120,000000,3.73629,3.73629,3.64844,3.68782,32273.755764412,0
+FUND.US,D,20071121,000000,3.65744,3.6616,3.57394,3.63074,52036.573155379,0
+FUND.US,D,20071123,000000,3.71442,3.76725,3.68782,3.74945,40178.882720799,0
+FUND.US,D,20071126,000000,3.81107,3.99547,3.81107,3.92078,184704.82109381,0
+FUND.US,D,20071127,000000,3.91218,4.066,3.88576,4.03079,105854.07384029,0
+FUND.US,D,20071128,000000,4.066,4.25069,4.01337,4.1672,150607.75937346,0
+FUND.US,D,20071129,000000,4.18046,4.38662,4.18046,4.37811,108363.7035801,0
+FUND.US,D,20071130,000000,4.42638,4.50988,4.09212,4.22438,350416.87181319,0
+FUND.US,D,20071203,000000,4.22438,4.23299,4.01337,4.10576,377592.81296608,0
+FUND.US,D,20071204,000000,4.1759,4.1759,3.77567,3.82868,425320.2236893,0
+FUND.US,D,20071205,000000,3.9828,3.99547,3.87686,3.97815,158814.70341552,0
+FUND.US,D,20071206,000000,4.07035,4.07035,3.94729,3.99102,84495.346927792,0
+FUND.US,D,20071207,000000,4.00873,4.10992,4.00873,4.03079,105861.30918138,0
+FUND.US,D,20071210,000000,4.07035,4.28127,4.07035,4.20658,47033.851598251,0
+FUND.US,D,20071211,000000,4.27701,4.27701,4.08796,4.12753,62639.448720052,0
+FUND.US,D,20071212,000000,4.24614,4.28127,3.93858,3.94729,153344.78554769,0
+FUND.US,D,20071213,000000,3.93414,3.96925,3.855,3.89456,104474.19093145,0
+FUND.US,D,20071214,000000,3.855,3.86409,3.81562,3.82413,49531.077896189,0
+FUND.US,D,20071217,000000,3.81562,3.92533,3.80237,3.85064,95370.064593605,0
+FUND.US,D,20071218,000000,3.81562,3.8725,3.74945,3.74945,99541.755544962,0
+FUND.US,D,20071219,000000,3.81107,3.81107,3.71877,3.72777,94407.764227968,0
+FUND.US,D,20071220,000000,3.72313,3.73193,3.62222,3.63964,135937.58849323,0
+FUND.US,D,20071221,000000,3.70126,3.78891,3.59552,3.78466,254571.34194762,0
+FUND.US,D,20071224,000000,3.76725,3.85935,3.74509,3.82017,115253.81554288,0
+FUND.US,D,20071226,000000,4.06165,4.10992,3.86409,4.09647,162124.35515641,0
+FUND.US,D,20071227,000000,4.01782,4.01782,3.91218,3.965,120570.75762756,0
+FUND.US,D,20071228,000000,4.03969,4.08796,3.965,3.97815,166960.66386835,0
+FUND.US,D,20071231,000000,3.89456,3.96925,3.82413,3.8814,185832.50068447,0
+FUND.US,D,20080102,000000,3.85935,3.91218,3.82413,3.90782,56090.431408903,0
+FUND.US,D,20080103,000000,3.85935,3.90346,3.82868,3.88576,108638.64654172,0
+FUND.US,D,20080104,000000,3.83323,3.86409,3.78891,3.82413,114220.19538645,0
+FUND.US,D,20080107,000000,3.78891,3.84164,3.74509,3.78011,132266.16969758,0
+FUND.US,D,20080108,000000,3.81107,3.90346,3.77567,3.82017,149218.5738832,0
+FUND.US,D,20080109,000000,3.80237,3.86409,3.76725,3.82413,74338.995270697,0
+FUND.US,D,20080110,000000,3.78891,3.80237,3.68356,3.69236,107406.57131524,0
+FUND.US,D,20080111,000000,3.67911,3.69681,3.51212,3.587,118972.78086571,0
+FUND.US,D,20080114,000000,3.61322,3.61322,3.51657,3.5781,135299.8448567,0
+FUND.US,D,20080115,000000,3.51212,3.54299,3.48117,3.49877,157422.4170648,0
+FUND.US,D,20080116,000000,3.48117,3.49471,3.41112,3.44614,165621.09214562,0
+FUND.US,D,20080117,000000,3.47709,3.48117,3.35414,3.35414,111052.14960698,0
+FUND.US,D,20080118,000000,3.35414,3.39322,3.22671,3.27915,192054.89402619,0
+FUND.US,D,20080122,000000,3.15609,3.28786,3.00662,3.26164,277380.23793959,0
+FUND.US,D,20080123,000000,3.19991,3.42853,3.16519,3.38045,150354.52243513,0
+FUND.US,D,20080124,000000,3.36274,3.46385,3.31002,3.41983,92083.152496154,0
+FUND.US,D,20080125,000000,3.48117,3.52102,3.39322,3.42437,64549.578769136,0
+FUND.US,D,20080128,000000,3.48117,3.53834,3.41983,3.48551,81894.75861421,0
+FUND.US,D,20080129,000000,3.50777,3.56059,3.49877,3.52963,76261.528761659,0
+FUND.US,D,20080130,000000,3.67476,3.67476,3.46829,3.52528,146550.80025946,0
+FUND.US,D,20080131,000000,3.52528,3.61322,3.47245,3.59552,91553.938976061,0
+FUND.US,D,20080201,000000,3.67476,3.71442,3.58226,3.70552,56136.944315942,0
+FUND.US,D,20080204,000000,3.78011,3.82017,3.75835,3.76725,80889.046202002,0
+FUND.US,D,20080205,000000,3.74945,3.74945,3.6616,3.68356,77939.094275548,0
+FUND.US,D,20080206,000000,3.74083,3.74509,3.69236,3.71007,33148.198416753,0
+FUND.US,D,20080207,000000,3.67911,3.73629,3.67021,3.69236,40572.692000399,0
+FUND.US,D,20080208,000000,3.64408,3.73193,3.63528,3.69681,47316.029900957,0
+FUND.US,D,20080211,000000,3.74509,3.74509,3.68356,3.68782,48629.761119781,0
+FUND.US,D,20080212,000000,3.74509,3.79337,3.63528,3.63964,85279.864626523,0
+FUND.US,D,20080213,000000,4.00873,4.00873,3.63528,3.71877,73495.56122305,0
+FUND.US,D,20080214,000000,3.78466,3.78466,3.71442,3.71877,103632.82412412,0
+FUND.US,D,20080215,000000,3.67911,3.72777,3.66595,3.70126,37465.629810166,0
+FUND.US,D,20080219,000000,3.71007,3.74083,3.67021,3.68356,66938.274950649,0
+FUND.US,D,20080220,000000,3.64408,3.74083,3.63528,3.74083,43788.284307057,0
+FUND.US,D,20080221,000000,3.76279,3.76725,3.62638,3.68356,79568.079642084,0
+FUND.US,D,20080222,000000,3.67911,3.76279,3.61322,3.71007,37103.862755415,0
+FUND.US,D,20080225,000000,3.82017,3.82017,3.68782,3.74945,97754.626294492,0
+FUND.US,D,20080226,000000,3.82868,3.82868,3.73629,3.81107,114328.72550287,0
+FUND.US,D,20080227,000000,3.82868,3.84609,3.76725,3.80653,70677.912676618,0
+FUND.US,D,20080228,000000,3.78011,3.81107,3.73629,3.78466,51547.670821386,0
+FUND.US,D,20080229,000000,3.77567,3.77567,3.71442,3.72777,42737.092607966,0
+FUND.US,D,20080303,000000,3.71877,3.71877,3.59552,3.67911,155449.23618618,0
+FUND.US,D,20080304,000000,3.67476,3.69236,3.52963,3.67476,83081.354553794,0
+FUND.US,D,20080305,000000,3.65744,3.73629,3.65744,3.69236,61539.676873608,0
+FUND.US,D,20080306,000000,3.73193,3.74083,3.65744,3.65744,23489.018054902,0
+FUND.US,D,20080307,000000,3.59116,3.64408,3.53399,3.53834,54926.575112761,0
+FUND.US,D,20080310,000000,3.53834,3.54299,3.44159,3.45039,124358.97550088,0
+FUND.US,D,20080311,000000,3.51657,3.5781,3.48997,3.54753,108660.352565,0
+FUND.US,D,20080312,000000,3.52102,3.55189,3.47245,3.48551,51451.544146838,0
+FUND.US,D,20080313,000000,3.44159,3.53399,3.41112,3.51657,118376.38203545,0
+FUND.US,D,20080314,000000,3.54299,3.54299,3.40241,3.42853,81389.318357716,0
+FUND.US,D,20080317,000000,3.34968,3.41983,3.29222,3.31902,137982.08916265,0
+FUND.US,D,20080318,000000,3.367,3.44159,3.30092,3.3761,171806.2751617,0
+FUND.US,D,20080319,000000,3.41112,3.42853,3.32308,3.37155,104550.67882302,0
+FUND.US,D,20080320,000000,3.35414,3.46385,3.28786,3.46385,58070.847628625,0
+FUND.US,D,20080324,000000,3.44614,3.55189,3.44614,3.46829,64846.227754032,0
+FUND.US,D,20080325,000000,3.51212,3.52102,3.42437,3.50777,54926.575112761,0
+FUND.US,D,20080326,000000,3.46385,3.51657,3.46385,3.47245,67020.964563163,0
+FUND.US,D,20080327,000000,3.52963,3.56059,3.48117,3.48997,82078.743002056,0
+FUND.US,D,20080328,000000,3.47245,3.53834,3.46829,3.52102,73761.201603253,0
+FUND.US,D,20080331,000000,3.52963,3.56059,3.30092,3.55634,117769.64700362,0
+FUND.US,D,20080401,000000,3.47245,3.64408,3.47245,3.60887,126440.68649593,0
+FUND.US,D,20080402,000000,3.60887,3.70552,3.58226,3.67021,66048.327995962,0
+FUND.US,D,20080403,000000,3.63528,3.68356,3.63528,3.64408,55427.88088863,0
+FUND.US,D,20080404,000000,3.63528,3.68356,3.60462,3.64844,94632.059801914,0
+FUND.US,D,20080407,000000,3.6616,3.71007,3.64844,3.69236,104430.77888488,0
+FUND.US,D,20080408,000000,3.64844,3.77151,3.64844,3.73629,46027.105565887,0
+FUND.US,D,20080409,000000,3.79337,3.79337,3.68782,3.71442,54195.805662164,0
+FUND.US,D,20080410,000000,3.68782,3.71442,3.64844,3.64844,47241.609249694,0
+FUND.US,D,20080411,000000,3.64844,3.65298,3.58226,3.58226,18425.312908545,0
+FUND.US,D,20080414,000000,3.64408,3.64408,3.52963,3.52963,32568.337508995,0
+FUND.US,D,20080415,000000,3.54753,3.61322,3.51657,3.52963,30125.893079348,0
+FUND.US,D,20080416,000000,3.55634,3.64844,3.55634,3.64844,66404.926949931,0
+FUND.US,D,20080417,000000,3.63528,3.64844,3.60887,3.63964,82251.35756818,0
+FUND.US,D,20080418,000000,3.68782,3.74509,3.68782,3.74083,27074.646377562,0
+FUND.US,D,20080421,000000,3.72313,3.74083,3.67911,3.71007,61352.591625294,0
+FUND.US,D,20080422,000000,3.68356,3.70552,3.65298,3.65744,46632.806977556,0
+FUND.US,D,20080423,000000,3.67476,3.71007,3.67476,3.69681,48250.42252237,0
+FUND.US,D,20080424,000000,3.71007,3.76279,3.67021,3.74083,33370.426750385,0
+FUND.US,D,20080425,000000,3.69236,3.78011,3.69236,3.78011,109395.25649622,0
+FUND.US,D,20080428,000000,3.78011,3.79337,3.75835,3.77151,35830.442722692,0
+FUND.US,D,20080429,000000,3.76279,3.82017,3.74509,3.78011,31928.526632164,0
+FUND.US,D,20080430,000000,3.76725,3.78466,3.72777,3.75835,113945.25242483,0
+FUND.US,D,20080501,000000,3.80237,3.82413,3.75389,3.81562,103277.2587903,0
+FUND.US,D,20080502,000000,3.83729,3.84164,3.80237,3.80237,27684.482269856,0
+FUND.US,D,20080505,000000,3.78011,3.80237,3.78011,3.78466,13803.997189141,0
+FUND.US,D,20080506,000000,3.77151,3.86825,3.77151,3.83323,109146.15403852,0
+FUND.US,D,20080507,000000,3.81562,3.85064,3.76725,3.78466,151385.04173109,0
+FUND.US,D,20080508,000000,3.75835,3.83323,3.75835,3.83323,56659.956115096,0
+FUND.US,D,20080509,000000,3.75835,3.83323,3.75835,3.82413,39851.225131209,0
+FUND.US,D,20080512,000000,3.855,3.9561,3.82868,3.89456,87213.767939206,0
+FUND.US,D,20080513,000000,3.8725,3.99102,3.8725,3.965,66940.342190962,0
+FUND.US,D,20080514,000000,4.01337,4.03969,3.9738,3.9738,87870.11673854,0
+FUND.US,D,20080515,000000,4.01782,4.09647,3.98686,4.09647,52399.373830287,0
+FUND.US,D,20080516,000000,4.07897,4.12753,4.07897,4.12753,79186.67380436,0
+FUND.US,D,20080519,000000,4.13198,4.13198,4.10576,4.12308,52169.910155558,0
+FUND.US,D,20080520,000000,4.08341,4.10992,4.07481,4.07897,31539.885453345,0
+FUND.US,D,20080521,000000,4.07897,4.10576,4.00873,4.066,50877.884960019,0
+FUND.US,D,20080522,000000,4.10992,4.14078,4.066,4.10992,31692.861236498,0
+FUND.US,D,20080523,000000,4.10112,4.10112,4.00002,4.03553,48182.203592046,0
+FUND.US,D,20080527,000000,4.02653,4.08341,4.02653,4.07481,30310.911087349,0
+FUND.US,D,20080528,000000,4.08796,4.30351,4.07897,4.22863,87715.073715076,0
+FUND.US,D,20080529,000000,4.21102,4.26801,4.1759,4.25514,119015.15929213,0
+FUND.US,D,20080530,000000,4.28127,4.28127,4.23734,4.27701,99295.753947732,0
+FUND.US,D,20080602,000000,4.2594,4.27255,4.21102,4.23299,92492.466078101,0
+FUND.US,D,20080603,000000,4.28591,4.28591,4.22438,4.24614,70955.956498697,0
+FUND.US,D,20080604,000000,4.21973,4.24614,4.1584,4.16274,77514.276391255,0
+FUND.US,D,20080605,000000,4.28127,4.29007,4.1759,4.29007,89899.113105614,0
+FUND.US,D,20080606,000000,4.17146,4.21973,3.96035,4.12753,296329.59626745,0
+FUND.US,D,20080609,000000,4.13198,4.1672,4.08796,4.10576,54238.184088577,0
+FUND.US,D,20080610,000000,4.08341,4.09212,4.00873,4.01782,60055.398328973,0
+FUND.US,D,20080611,000000,4.02198,4.02198,3.92958,3.96035,50959.540952378,0
+FUND.US,D,20080612,000000,4.00002,4.04375,3.98686,4.02653,54553.438236289,0
+FUND.US,D,20080613,000000,4.07481,4.07897,4.04375,4.066,29110.878085732,0
+FUND.US,D,20080616,000000,4.08341,4.08341,4.05275,4.066,34798.889806573,0
+FUND.US,D,20080617,000000,4.08341,4.08341,4.04811,4.06165,16099.667556575,0
+FUND.US,D,20080618,000000,4.03553,4.05719,3.96925,4.05275,36512.632025937,0
+FUND.US,D,20080619,000000,4.03553,4.066,3.98686,4.00437,32504.253059296,0
+FUND.US,D,20080620,000000,4.07481,4.23734,3.9828,4.04811,125255.1241765,0
+FUND.US,D,20080623,000000,4.09647,4.10112,4.05719,4.06165,63075.636426065,0
+FUND.US,D,20080624,000000,4.05275,4.06165,3.9561,4.00002,127850.5443893,0
+FUND.US,D,20080625,000000,4.23734,4.23734,4.03969,4.08341,101092.18577961,0
+FUND.US,D,20080626,000000,4.00873,4.01337,3.9561,3.99102,62374.841960005,0
+FUND.US,D,20080627,000000,3.96035,3.98686,3.8725,3.87686,117353.09808058,0
+FUND.US,D,20080630,000000,3.8725,3.95164,3.85935,3.8814,50907.859944556,0
+FUND.US,D,20080701,000000,3.855,3.91218,3.855,3.89872,27933.584727557,0
+FUND.US,D,20080702,000000,3.91672,4.01782,3.80653,3.80653,60288.996484326,0
+FUND.US,D,20080703,000000,3.75389,3.75389,3.68782,3.71442,80279.210309708,0
+FUND.US,D,20080707,000000,3.67911,3.71007,3.5694,3.67021,121829.70697809,0
+FUND.US,D,20080708,000000,3.67021,3.67476,3.59552,3.67021,69394.15644233,0
+FUND.US,D,20080709,000000,3.64844,3.71442,3.60887,3.61322,55508.503260832,0
+FUND.US,D,20080710,000000,3.61322,3.67911,3.59552,3.64844,53210.765653085,0
+FUND.US,D,20080711,000000,3.63964,3.6616,3.52963,3.54299,100159.86039851,0
+FUND.US,D,20080714,000000,3.59552,3.60887,3.52528,3.52528,61036.303857426,0
+FUND.US,D,20080715,000000,3.52528,3.54299,3.41983,3.52528,191027.4755907,0
+FUND.US,D,20080716,000000,3.51657,3.64844,3.51657,3.64844,107668.07721482,0
+FUND.US,D,20080717,000000,3.68782,3.855,3.62638,3.855,89981.80271813,0
+FUND.US,D,20080718,000000,3.87686,3.87686,3.74509,3.82413,49115.562593303,0
+FUND.US,D,20080721,000000,4.00002,4.00002,3.81107,3.85064,81463.739008978,0
+FUND.US,D,20080722,000000,3.83729,3.89012,3.78466,3.89012,42689.54608077,0
+FUND.US,D,20080723,000000,4.01337,4.01337,3.89012,3.91672,44692.701943934,0
+FUND.US,D,20080724,000000,3.97815,3.97815,3.79791,3.79791,61248.195989495,0
+FUND.US,D,20080725,000000,3.75835,3.79791,3.72313,3.74509,56114.204672501,0
+FUND.US,D,20080728,000000,3.84164,3.84164,3.64844,3.64844,45068.939680875,0
+FUND.US,D,20080729,000000,3.72777,3.74945,3.67911,3.73629,41147.384807375,0
+FUND.US,D,20080730,000000,3.73193,3.76279,3.71877,3.76279,27686.54951017,0
+FUND.US,D,20080731,000000,3.73629,3.855,3.73629,3.81562,52113.061046954,0
+FUND.US,D,20080801,000000,3.79337,3.92078,3.79337,3.83323,35442.83516403,0
+FUND.US,D,20080804,000000,4.03079,4.03079,3.75389,3.79791,39157.666006244,0
+FUND.US,D,20080805,000000,3.80237,3.91672,3.73629,3.84164,53645.919738942,0
+FUND.US,D,20080806,000000,3.84609,3.86409,3.82017,3.85935,47657.124552579,0
+FUND.US,D,20080807,000000,3.79337,4.066,3.79337,3.88576,61593.425121743,0
+FUND.US,D,20080808,000000,3.82017,3.965,3.82017,3.94294,60889.529795213,0
+FUND.US,D,20080811,000000,3.96035,3.99102,3.90346,3.91218,48725.887794329,0
+FUND.US,D,20080812,000000,3.90346,3.99547,3.82413,3.82868,86294.879620138,0
+FUND.US,D,20080813,000000,3.85935,3.90346,3.82868,3.90346,48181.16997189,0
+FUND.US,D,20080814,000000,3.88576,3.965,3.8725,3.9561,75491.481745119,0
+FUND.US,D,20080815,000000,3.94294,3.95164,3.89012,3.90782,26137.152895679,0
+FUND.US,D,20080818,000000,3.96035,3.96035,3.86825,3.8814,45268.428371067,0
+FUND.US,D,20080819,000000,3.86825,3.8725,3.85064,3.8725,16999.950712826,0
+FUND.US,D,20080820,000000,3.86409,3.86409,3.82017,3.85935,44950.073362885,0
+FUND.US,D,20080821,000000,3.82017,3.8725,3.79337,3.855,48957.418709369,0
+FUND.US,D,20080822,000000,3.98686,3.99102,3.78891,3.83323,36346.219180751,0
+FUND.US,D,20080825,000000,3.98686,3.98686,3.78011,3.78466,46204.888232794,0
+FUND.US,D,20080826,000000,3.78466,3.84609,3.78466,3.81562,32963.180408751,0
+FUND.US,D,20080827,000000,3.855,3.86409,3.82413,3.855,30597.223870681,0
+FUND.US,D,20080828,000000,3.89872,3.89872,3.84609,3.88576,80307.118053932,0
+FUND.US,D,20080829,000000,3.89012,3.89012,3.83323,3.87686,30286.104203594,0
+FUND.US,D,20080902,000000,3.91218,3.92958,3.88576,3.91218,52986.470079139,0
+FUND.US,D,20080903,000000,3.94294,3.94294,3.85064,3.89012,67608.060812017,0
+FUND.US,D,20080904,000000,3.79337,3.82017,3.70552,3.77567,64461.721055839,0
+FUND.US,D,20080905,000000,3.71442,3.71442,3.66595,3.68782,93301.790660587,0
+FUND.US,D,20080908,000000,3.77567,3.80237,3.64844,3.69236,83780.081779542,0
+FUND.US,D,20080909,000000,3.69236,3.69236,3.56059,3.56059,74401.012480083,0
+FUND.US,D,20080910,000000,3.52963,3.52963,3.34068,3.35414,166251.60044104,0
+FUND.US,D,20080911,000000,3.31002,3.43298,3.27045,3.35414,38812.436873996,0
+FUND.US,D,20080912,000000,3.34068,3.38906,3.34068,3.36274,16953.437805787,0
+FUND.US,D,20080915,000000,3.27915,3.3848,3.26164,3.26164,99901.455359401,0
+FUND.US,D,20080916,000000,3.25265,3.25265,3.07714,3.14293,177191.43617671,0
+FUND.US,D,20080917,000000,3.07714,3.25265,3.05499,3.10762,217144.98970341,0
+FUND.US,D,20080918,000000,3.0814,3.25265,3.07714,3.24403,121609.54588477,0
+FUND.US,D,20080919,000000,3.50341,4.066,3.50341,3.77567,211551.0374168,0
+FUND.US,D,20080922,000000,3.76279,3.76279,3.55634,3.62222,65665.888538082,0
+FUND.US,D,20080923,000000,3.63074,3.65744,3.54753,3.56495,79490.558130352,0
+FUND.US,D,20080924,000000,3.54299,3.56059,3.51657,3.51657,24844.094079984,0
+FUND.US,D,20080925,000000,3.52963,3.55634,3.51657,3.53834,55574.654950843,0
+FUND.US,D,20080926,000000,3.38045,3.41983,3.30092,3.34068,141969.79572616,0
+FUND.US,D,20080929,000000,3.23523,3.25729,3.12107,3.13839,156349.51934243,0
+FUND.US,D,20080930,000000,3.16935,3.35414,3.14729,3.32752,62493.708277994,0
+FUND.US,D,20081001,000000,3.27045,3.27045,3.16519,3.26164,34311.021092737,0
+FUND.US,D,20081002,000000,3.30092,3.30092,3.07714,3.08556,108869.14383659,0
+FUND.US,D,20081003,000000,3.05934,3.09446,2.90117,2.98891,285423.86999694,0
+FUND.US,D,20081006,000000,2.91877,2.96705,2.43523,2.72982,388361.06775578,0
+FUND.US,D,20081007,000000,2.69006,2.85734,2.55394,2.65929,222473.30160981,0
+FUND.US,D,20081008,000000,2.4923,2.60667,2.2724,2.56729,249222.3576381,0
+FUND.US,D,20081009,000000,2.66355,2.68145,2.49656,2.52772,196451.91417165,0
+FUND.US,D,20081010,000000,2.37805,2.38675,2.30771,2.35173,401723.70913813,0
+FUND.US,D,20081013,000000,2.30771,2.83499,2.30771,2.68561,186238.71340595,0
+FUND.US,D,20081014,000000,2.93183,2.97595,2.80442,2.83499,133918.92832771,0
+FUND.US,D,20081015,000000,2.69906,2.72092,2.61111,2.61111,95042.407004017,0
+FUND.US,D,20081016,000000,2.59351,2.59351,2.44413,2.54958,83425.550065886,0
+FUND.US,D,20081017,000000,2.42633,2.80442,2.42633,2.68561,47483.476366299,0
+FUND.US,D,20081020,000000,2.76059,2.9715,2.76059,2.92303,232077.70010337,0
+FUND.US,D,20081021,000000,2.96241,2.96241,2.81322,2.81758,354160.64401979,0
+FUND.US,D,20081022,000000,2.90117,2.90117,2.65059,2.79562,129836.1287098,0
+FUND.US,D,20081023,000000,3.04638,3.04638,2.71647,2.74269,263351.94517651,0
+FUND.US,D,20081024,000000,2.19781,2.66355,1.42402,2.40021,364703.56961539,0
+FUND.US,D,20081027,000000,2.33857,2.36499,2.1891,2.20642,559863.4585915,0
+FUND.US,D,20081028,000000,2.32532,2.32977,2.19781,2.2637,105203.92676189,0
+FUND.US,D,20081029,000000,2.32977,2.34273,2.20642,2.2991,135308.11381795,0
+FUND.US,D,20081030,000000,2.28575,2.30771,2.21096,2.22886,114276.01087489,0
+FUND.US,D,20081031,000000,2.22886,2.26824,2.1803,2.19781,283159.20823421,0
+FUND.US,D,20081103,000000,2.24618,2.29456,2.18446,2.21542,155783.09549671,0
+FUND.US,D,20081104,000000,2.24192,2.52772,2.22412,2.43958,114326.65826256,0
+FUND.US,D,20081105,000000,2.50536,2.51427,2.34273,2.36499,85033.863029292,0
+FUND.US,D,20081106,000000,2.35589,2.35589,2.2637,2.26824,56388.114013954,0
+FUND.US,D,20081107,000000,2.29011,2.36943,2.2724,2.30771,368824.61317907,0
+FUND.US,D,20081110,000000,2.32977,2.38231,2.03498,2.04408,183913.06805399,0
+FUND.US,D,20081111,000000,2.10977,2.11887,2.02212,2.02657,88028.260622475,0
+FUND.US,D,20081112,000000,2.02212,2.02212,1.86819,1.86819,108224.16485899,0
+FUND.US,D,20081113,000000,1.83307,1.93418,1.80241,1.93418,126467.56061999,0
+FUND.US,D,20081114,000000,1.95178,1.9868,1.83307,1.86374,95238.794833739,0
+FUND.US,D,20081117,000000,1.92528,1.93852,1.76719,1.87245,88615.356871327,0
+FUND.US,D,20081118,000000,1.79785,1.88145,1.79785,1.83733,96846.07417699,0
+FUND.US,D,20081119,000000,1.83307,1.83307,1.43283,1.53847,194031.17576529,0
+FUND.US,D,20081120,000000,1.46369,1.57833,1.45934,1.49455,355453.70283548,0
+FUND.US,D,20081121,000000,1.49901,1.56924,1.47665,1.47665,146304.79866223,0
+FUND.US,D,20081124,000000,1.5914,1.77173,1.5824,1.77173,169134.36705733,0
+FUND.US,D,20081125,000000,1.83733,1.85949,1.78025,1.80657,107949.22189738,0
+FUND.US,D,20081126,000000,1.69676,2.06149,1.69676,2.01322,194647.21337853,0
+FUND.US,D,20081128,000000,1.90312,2.06149,1.90312,2.05279,57691.509031215,0
+FUND.US,D,20081201,000000,2.03092,2.03092,1.91647,2.00451,180170.32946754,0
+FUND.US,D,20081202,000000,2.32977,2.32977,1.95178,2.13657,100382.08873214,0
+FUND.US,D,20081203,000000,2.04408,2.04408,1.89025,1.94298,108925.99294521,0
+FUND.US,D,20081204,000000,1.85503,2.01738,1.65708,1.70536,190215.05014774,0
+FUND.US,D,20081205,000000,1.67034,1.80241,1.60436,1.75403,154970.67005375,0
+FUND.US,D,20081208,000000,1.76719,1.93852,1.76719,1.79341,146342.00898786,0
+FUND.US,D,20081209,000000,1.79341,1.79341,1.76264,1.76719,52355.961783716,0
+FUND.US,D,20081210,000000,1.89025,1.89025,1.79341,1.84197,66917.60254752,0
+FUND.US,D,20081211,000000,1.81091,1.8769,1.74077,1.78025,89508.404686484,0
+FUND.US,D,20081212,000000,1.74958,1.81091,1.71862,1.79785,120449.82406925,0
+FUND.US,D,20081215,000000,1.80241,1.81547,1.72307,1.72307,168187.57099403,0
+FUND.US,D,20081216,000000,1.69676,1.90766,1.69676,1.82871,104225.08847376,0
+FUND.US,D,20081217,000000,1.78451,1.94298,1.78451,1.93418,81193.96414815,0
+FUND.US,D,20081218,000000,1.93852,1.97374,1.88145,1.8946,68876.312743958,0
+FUND.US,D,20081219,000000,1.93852,1.94734,1.86819,1.88609,134050.19808758,0
+FUND.US,D,20081222,000000,1.93418,1.95178,1.80241,1.80241,93042.352001323,0
+FUND.US,D,20081223,000000,1.86819,1.90766,1.81091,1.81091,75870.820342529,0
+FUND.US,D,20081224,000000,1.79341,1.84197,1.79341,1.80657,48634.929220563,0
+FUND.US,D,20081226,000000,1.79785,1.91647,1.79785,1.84594,54303.302158433,0
+FUND.US,D,20081229,000000,1.84594,1.92972,1.80657,1.81547,137624.45658852,0
+FUND.US,D,20081230,000000,1.82871,1.9693,1.82871,1.8769,264662.57553486,0
+FUND.US,D,20081231,000000,1.90766,2.06149,1.89886,2.02212,182747.14451753,0
+FUND.US,D,20090102,000000,2.04408,2.15369,2.04408,2.13212,108795.7568055,0
+FUND.US,D,20090105,000000,2.10977,2.13657,2.10977,2.13212,244186.56023596,0
+FUND.US,D,20090106,000000,2.15834,2.19365,2.14953,2.15834,66410.095050713,0
+FUND.US,D,20090107,000000,2.09225,2.12757,2.09225,2.10977,29804.437210698,0
+FUND.US,D,20090108,000000,2.07039,2.10977,2.04843,2.10977,33225.719928486,0
+FUND.US,D,20090109,000000,2.10977,2.10977,2.06604,2.08791,88755.929212602,0
+FUND.US,D,20090112,000000,2.05279,2.10561,2.01322,2.01322,45159.898254641,0
+FUND.US,D,20090113,000000,1.96494,2.04408,1.96058,2.02212,50943.003029875,0
+FUND.US,D,20090114,000000,1.96058,1.9957,1.91212,1.93418,60911.235818498,0
+FUND.US,D,20090115,000000,1.93418,1.94298,1.83307,1.94298,132769.54271376,0
+FUND.US,D,20090116,000000,2.01738,2.01738,1.80241,1.9693,85290.200828088,0
+FUND.US,D,20090120,000000,1.89025,1.93418,1.84594,1.89025,92227.859318054,0
+FUND.US,D,20090121,000000,1.84197,1.94734,1.84197,1.94734,79512.264153636,0
+FUND.US,D,20090122,000000,1.94298,1.94298,1.89025,1.92972,11817.379248479,0
+FUND.US,D,20090123,000000,1.83733,1.95604,1.83733,1.90766,17230.44800771,0
+FUND.US,D,20090126,000000,1.93852,2.05279,1.90766,1.95604,65622.476491512,0
+FUND.US,D,20090127,000000,1.9957,1.99996,1.93852,1.96494,64241.55996252,0
+FUND.US,D,20090128,000000,2.03973,2.03973,1.99996,2.03092,57001.050766718,0
+FUND.US,D,20090129,000000,1.9781,2.01322,1.83307,1.96058,83627.105996389,0
+FUND.US,D,20090130,000000,1.9957,1.9957,1.92111,1.92972,48338.280235668,0
+FUND.US,D,20090202,000000,1.8769,1.91647,1.8769,1.89025,28680.892100656,0
+FUND.US,D,20090203,000000,1.8769,1.95178,1.8769,1.95178,44091.135012891,0
+FUND.US,D,20090204,000000,1.97374,1.9781,1.93418,1.94734,11146.559766955,0
+FUND.US,D,20090205,000000,2.03973,2.03973,1.92528,2.01322,63932.507535747,0
+FUND.US,D,20090206,000000,1.9868,2.04843,1.9868,2.03973,35444.902404343,0
+FUND.US,D,20090209,000000,2.01738,2.03973,2.01738,2.02212,33797.311874991,0
+FUND.US,D,20090210,000000,1.99126,2.05279,1.9781,1.98254,37381.906577496,0
+FUND.US,D,20090211,000000,1.9693,1.99996,1.93418,1.93418,40476.565325851,0
+FUND.US,D,20090212,000000,1.93418,1.99126,1.92528,1.99126,51856.72324816,0
+FUND.US,D,20090213,000000,2.00451,2.01322,1.9781,1.9781,59147.879831626,0
+FUND.US,D,20090217,000000,1.88609,1.91647,1.8769,1.89025,26218.808888037,0
+FUND.US,D,20090218,000000,1.86819,1.89025,1.80241,1.83307,111932.79398026,0
+FUND.US,D,20090219,000000,1.84594,1.89025,1.81091,1.82001,63948.011838093,0
+FUND.US,D,20090220,000000,1.76264,1.79785,1.71417,1.75809,154558.25561134,0
+FUND.US,D,20090223,000000,1.7757,1.78915,1.73178,1.73642,185394.24573815,0
+FUND.US,D,20090224,000000,1.71862,1.80657,1.69676,1.80241,133237.77264462,0
+FUND.US,D,20090225,000000,1.78025,1.80241,1.71001,1.78915,68827.732596606,0
+FUND.US,D,20090226,000000,1.80657,1.80657,1.72307,1.72307,61105.556407907,0
+FUND.US,D,20090227,000000,1.67034,1.73642,1.64867,1.71001,95116.82765528,0
+FUND.US,D,20090302,000000,1.6745,1.6745,1.57833,1.60001,96251.742587041,0
+FUND.US,D,20090303,000000,1.56053,1.61762,1.51197,1.53393,173946.90250567,0
+FUND.US,D,20090304,000000,1.55173,1.59575,1.53393,1.56053,173541.72340435,0
+FUND.US,D,20090305,000000,1.53393,1.5824,1.53393,1.54728,181041.67125942,0
+FUND.US,D,20090306,000000,1.52077,1.56053,1.49455,1.49455,104061.77648903,0
+FUND.US,D,20090309,000000,1.44182,1.55173,1.44182,1.49901,59855.909638782,0
+FUND.US,D,20090310,000000,1.51623,1.56924,1.51623,1.56479,113679.61204463,0
+FUND.US,D,20090311,000000,1.60436,1.64867,1.57833,1.58675,90745.648013732,0
+FUND.US,D,20090312,000000,1.60436,1.64867,1.57379,1.63512,120089.09063467,0
+FUND.US,D,20090313,000000,1.66154,1.71417,1.63078,1.6833,89355.428903332,0
+FUND.US,D,20090316,000000,1.6745,1.71001,1.6745,1.6745,54817.011376179,0
+FUND.US,D,20090317,000000,1.6745,1.74503,1.65708,1.74503,46905.682698854,0
+FUND.US,D,20090318,000000,1.69676,1.7757,1.69676,1.74077,144199.31440358,0
+FUND.US,D,20090319,000000,1.75809,1.78451,1.75403,1.77173,25569.695429798,0
+FUND.US,D,20090320,000000,1.74958,1.78451,1.74958,1.75403,25355.736057417,0
+FUND.US,D,20090323,000000,1.80657,1.84594,1.79341,1.83733,93145.714016966,0
+FUND.US,D,20090324,000000,1.84594,1.8769,1.82871,1.85068,68360.536285899,0
+FUND.US,D,20090325,000000,1.82427,1.89886,1.82427,1.86819,81056.492667345,0
+FUND.US,D,20090326,000000,1.90766,2.01322,1.8946,2.01322,143494.38545689,0
+FUND.US,D,20090327,000000,1.99996,1.99996,1.92972,1.9781,150655.30590065,0
+FUND.US,D,20090330,000000,1.9868,1.9868,1.89025,1.93852,105856.1410806,0
+FUND.US,D,20090331,000000,1.91647,1.98254,1.91647,1.94298,127042.25342697,0
+FUND.US,D,20090401,000000,1.86374,1.91647,1.84197,1.89886,65965.638383447,0
+FUND.US,D,20090402,000000,1.96058,2.03498,1.96058,1.99126,65632.812693076,0
+FUND.US,D,20090403,000000,1.99126,2.03092,1.9868,2.01738,52005.564550686,0
+FUND.US,D,20090406,000000,1.99996,2.02657,1.98254,2.02657,45672.573852231,0
+FUND.US,D,20090407,000000,1.9781,1.9781,1.95178,1.96058,14106.847894974,0
+FUND.US,D,20090408,000000,2.00451,2.01738,1.95178,1.99996,37150.375662455,0
+FUND.US,D,20090409,000000,2.04408,2.08365,2.03092,2.05279,49944.525958762,0
+FUND.US,D,20090413,000000,2.04408,2.07039,2.03498,2.07039,31517.145809904,0
+FUND.US,D,20090414,000000,2.08791,2.08791,2.01738,2.04408,36942.618011012,0
+FUND.US,D,20090415,000000,2.06149,2.07039,1.9868,2.03092,49311.950423025,0
+FUND.US,D,20090416,000000,2.15369,2.15369,2.05279,2.10977,36004.090908973,0
+FUND.US,D,20090417,000000,2.11887,2.14518,2.07039,2.13657,89936.323431246,0
+FUND.US,D,20090420,000000,2.09225,2.09225,2.01738,2.04408,50438.596393536,0
+FUND.US,D,20090421,000000,2.02212,2.06604,2.02212,2.06604,37690.959004268,0
+FUND.US,D,20090422,000000,2.06149,2.12757,2.06149,2.10561,26923.737834723,0
+FUND.US,D,20090423,000000,2.13212,2.13212,2.10115,2.10977,34822.663070171,0
+FUND.US,D,20090424,000000,2.12312,2.13657,2.09225,2.12757,72657.295276184,0
+FUND.US,D,20090427,000000,2.07039,2.13212,2.06149,2.10115,39238.288378446,0
+FUND.US,D,20090428,000000,2.06149,2.10977,2.06149,2.06604,49931.088896728,0
+FUND.US,D,20090429,000000,2.06149,2.16269,2.06149,2.16269,43516.442205915,0
+FUND.US,D,20090430,000000,2.17566,2.20197,2.1713,2.17566,115690.00324889,0
+FUND.US,D,20090501,000000,2.14953,2.20197,2.14953,2.15369,81234.275334251,0
+FUND.US,D,20090504,000000,2.19781,2.20642,2.17566,2.19781,205595.31807544,0
+FUND.US,D,20090505,000000,2.21542,2.24618,2.20197,2.24618,104602.35983085,0
+FUND.US,D,20090506,000000,2.29011,2.32107,2.22412,2.32107,75151.420713652,0
+FUND.US,D,20090507,000000,2.31652,2.31652,2.21978,2.23728,126992.63965946,0
+FUND.US,D,20090508,000000,2.27695,2.2814,2.24192,2.2814,32607.615074939,0
+FUND.US,D,20090511,000000,2.2814,2.28575,2.22412,2.27695,55008.231105119,0
+FUND.US,D,20090512,000000,2.2637,2.2637,2.20197,2.23292,132822.25734173,0
+FUND.US,D,20090513,000000,2.20197,2.20642,2.15834,2.16685,83740.804213597,0
+FUND.US,D,20090514,000000,2.1713,2.22886,2.15369,2.22886,36907.474925693,0
+FUND.US,D,20090515,000000,2.21096,2.22412,2.19781,2.21096,109956.51224116,0
+FUND.US,D,20090518,000000,2.24192,2.28575,2.24192,2.27695,47873.151165274,0
+FUND.US,D,20090519,000000,2.24192,2.26824,2.19365,2.21542,172072.94916206,0
+FUND.US,D,20090520,000000,2.2814,2.28575,2.24192,2.25934,246116.32906802,0
+FUND.US,D,20090521,000000,2.21978,2.25498,2.19781,2.20642,173074.52709365,0
+FUND.US,D,20090522,000000,2.20642,2.23292,2.20642,2.23292,55690.420408364,0
+FUND.US,D,20090526,000000,2.20642,2.29011,2.20642,2.28575,94617.589119724,0
+FUND.US,D,20090527,000000,2.28575,2.29011,2.24192,2.2637,212974.3323722,0
+FUND.US,D,20090528,000000,2.2637,2.2814,2.21978,2.2637,117556.7212514,0
+FUND.US,D,20090529,000000,2.28575,2.31236,2.2637,2.2637,258644.83898412,0
+FUND.US,D,20090601,000000,2.31236,2.40021,2.27695,2.39565,244852.2116167,0
+FUND.US,D,20090602,000000,2.37369,2.47044,2.37369,2.43523,96247.608106416,0
+FUND.US,D,20090603,000000,2.44848,2.44848,2.36499,2.40021,97756.693534806,0
+FUND.US,D,20090604,000000,2.41743,2.45293,2.37805,2.43958,109163.72558118,0
+FUND.US,D,20090605,000000,2.42188,2.5012,2.42188,2.46164,90024.181144543,0
+FUND.US,D,20090608,000000,2.42633,2.44848,2.41743,2.42633,39719.955371343,0
+FUND.US,D,20090609,000000,2.45709,2.47044,2.43958,2.45709,78064.162314477,0
+FUND.US,D,20090610,000000,2.49656,2.49656,2.43958,2.44413,82022.927513607,0
+FUND.US,D,20090611,000000,2.41743,2.51002,2.41743,2.4923,85197.175014009,0
+FUND.US,D,20090612,000000,2.4747,2.4747,2.43958,2.45293,49155.873779405,0
+FUND.US,D,20090615,000000,2.45709,2.45709,2.39111,2.42188,74889.914814075,0
+FUND.US,D,20090616,000000,2.41743,2.42633,2.37805,2.42633,117314.8541348,0
+FUND.US,D,20090617,000000,2.36943,2.41327,2.36499,2.37369,56145.213277194,0
+FUND.US,D,20090618,000000,2.39565,2.41743,2.37369,2.39565,73067.642478287,0
+FUND.US,D,20090619,000000,2.41743,2.41743,2.36499,2.38231,125894.93505334,0
+FUND.US,D,20090622,000000,2.36499,2.36499,2.19781,2.24618,125393.62927747,0
+FUND.US,D,20090623,000000,2.25934,2.25934,2.21542,2.24192,83991.97391161,0
+FUND.US,D,20090624,000000,2.26824,2.30346,2.22412,2.24192,33897.573030166,0
+FUND.US,D,20090625,000000,2.25498,2.29011,2.25054,2.29011,31585.364740228,0
+FUND.US,D,20090626,000000,2.27695,2.30346,2.25498,2.29011,59325.662498533,0
+FUND.US,D,20090629,000000,2.29456,2.33413,2.2814,2.33413,51877.395651288,0
+FUND.US,D,20090630,000000,2.34738,2.34738,2.20197,2.28575,132126.63097646,0
+FUND.US,D,20090701,000000,2.2637,2.32977,2.25498,2.31236,157862.73925144,0
+FUND.US,D,20090702,000000,2.24618,2.25934,2.22412,2.24192,44569.701145319,0
+FUND.US,D,20090706,000000,2.21978,2.22886,2.1713,2.21542,79480.221928787,0
+FUND.US,D,20090707,000000,2.19781,2.19781,2.14073,2.14073,81852.380187797,0
+FUND.US,D,20090708,000000,2.14953,2.15369,2.09225,2.10115,95535.443818634,0
+FUND.US,D,20090709,000000,2.14518,2.14518,2.04408,2.08791,343073.00060175,0
+FUND.US,D,20090710,000000,2.04843,2.07919,2.03092,2.05279,256890.78557866,0
+FUND.US,D,20090713,000000,2.07039,2.10977,2.06149,2.09681,178395.60365895,0
+FUND.US,D,20090714,000000,2.10561,2.14518,2.10561,2.13212,103930.50672916,0
+FUND.US,D,20090715,000000,2.1803,2.21096,2.1803,2.20197,96613.509641792,0
+FUND.US,D,20090716,000000,2.20197,2.24192,2.20197,2.23728,73879.034301086,0
+FUND.US,D,20090717,000000,2.27695,2.28575,2.23292,2.25934,67546.043602631,0
+FUND.US,D,20090720,000000,2.29456,2.30771,2.2724,2.30346,118083.86753118,0
+FUND.US,D,20090721,000000,2.31652,2.35173,2.2991,2.31236,93688.364599092,0
+FUND.US,D,20090722,000000,2.2814,2.32977,2.2814,2.32977,145701.16449087,0
+FUND.US,D,20090723,000000,2.34273,2.40446,2.34273,2.39565,74036.144564863,0
+FUND.US,D,20090724,000000,2.38675,2.39565,2.33413,2.39111,157938.19352287,0
+FUND.US,D,20090727,000000,2.41327,2.41327,2.36499,2.38675,103875.72486088,0
+FUND.US,D,20090728,000000,2.34738,2.38675,2.34738,2.36943,249504.5359408,0
+FUND.US,D,20090729,000000,2.37369,2.37369,2.32107,2.34273,100961.9496399,0
+FUND.US,D,20090730,000000,2.34273,2.39111,2.34273,2.37369,155642.52315543,0
+FUND.US,D,20090731,000000,2.36943,2.39565,2.36943,2.39111,42735.025367654,0
+FUND.US,D,20090803,000000,2.41743,2.45709,2.41327,2.44413,69117.146240407,0
+FUND.US,D,20090804,000000,2.45709,2.4747,2.42188,2.45293,122549.10660697,0
+FUND.US,D,20090805,000000,2.44848,2.4659,2.36045,2.43958,181722.82694251,0
+FUND.US,D,20090806,000000,2.43958,2.5012,2.42633,2.45293,101532.50796625,0
+FUND.US,D,20090807,000000,2.4747,2.51901,2.4747,2.49656,70241.724970604,0
+FUND.US,D,20090810,000000,2.50536,2.51002,2.46164,2.48805,80768.1126437,0
+FUND.US,D,20090811,000000,2.46164,2.47044,2.44413,2.46164,46683.454365221,0
+FUND.US,D,20090812,000000,2.4747,2.49656,2.45293,2.4923,129362.73067816,0
+FUND.US,D,20090813,000000,2.29011,2.49656,2.28575,2.4659,166481.06411577,0
+FUND.US,D,20090814,000000,2.41743,2.45293,2.39565,2.41327,90912.060858918,0
+FUND.US,D,20090817,000000,2.34738,2.37805,2.32532,2.36045,76753.531956121,0
+FUND.US,D,20090818,000000,2.23728,2.35589,2.23728,2.35173,162894.40217295,0
+FUND.US,D,20090819,000000,2.32977,2.38231,2.32532,2.38231,21752.536192098,0
+FUND.US,D,20090820,000000,2.39565,2.43523,2.39565,2.43523,35012.849178955,0
+FUND.US,D,20090821,000000,2.43523,2.46164,2.43523,2.44413,59177.854816163,0
+FUND.US,D,20090824,000000,2.46164,2.4835,2.41743,2.43523,93305.925141212,0
+FUND.US,D,20090825,000000,2.4659,2.4835,2.43097,2.44848,119533.0029905,0
+FUND.US,D,20090826,000000,2.43958,2.46164,2.38231,2.44413,136048.18584996,0
+FUND.US,D,20090827,000000,2.42188,2.44848,2.38231,2.43523,26027.589159097,0
+FUND.US,D,20090828,000000,2.40881,2.43958,2.39111,2.41327,155625.98523293,0
+FUND.US,D,20090831,000000,2.41743,2.41743,2.36499,2.37805,104358.42547394,0
+FUND.US,D,20090901,000000,2.38231,2.41327,2.34738,2.36045,82835.352956563,0
+FUND.US,D,20090902,000000,2.32977,2.35173,2.32532,2.33413,80246.134464703,0
+FUND.US,D,20090903,000000,2.36499,2.38231,2.35589,2.38231,33909.976472042,0
+FUND.US,D,20090904,000000,2.38231,2.43523,2.38231,2.42188,32102.174818444,0
+FUND.US,D,20090908,000000,2.4835,2.4835,2.46164,2.47915,74734.871790611,0
+FUND.US,D,20090909,000000,2.47915,2.52317,2.47915,2.5012,123595.13020528,0
+FUND.US,D,20090910,000000,2.52772,2.55394,2.51901,2.54049,120933.55830247,0
+FUND.US,D,20090911,000000,2.54049,2.54958,2.53633,2.54958,87092.834380904,0
+FUND.US,D,20090914,000000,2.51002,2.56264,2.51002,2.55394,69505.787419225,0
+FUND.US,D,20090915,000000,2.56264,2.5758,2.54494,2.57164,102629.17895222,0
+FUND.US,D,20090916,000000,2.58015,2.65485,2.58015,2.65059,68816.362774885,0
+FUND.US,D,20090917,000000,2.65059,2.68561,2.65059,2.668,83399.709561974,0
+FUND.US,D,20090918,000000,2.67255,2.68561,2.65485,2.65929,63341.276806268,0
+FUND.US,D,20090921,000000,2.63743,2.65059,2.60667,2.62011,116671.9423975,0
+FUND.US,D,20090922,000000,2.61557,2.64633,2.61557,2.64633,61370.163167953,0
+FUND.US,D,20090923,000000,2.62863,2.64633,2.61557,2.62011,48988.427314063,0
+FUND.US,D,20090924,000000,2.59795,2.59795,2.55394,2.5758,78848.680013207,0
+FUND.US,D,20090925,000000,2.55839,2.56729,2.54049,2.54958,30637.535056781,0
+FUND.US,D,20090928,000000,2.54958,2.63289,2.54958,2.61111,110936.38414946,0
+FUND.US,D,20090929,000000,2.58915,2.63289,2.56264,2.60221,103043.66063495,0
+FUND.US,D,20090930,000000,2.57164,2.64207,2.57164,2.60667,96838.838835895,0
+FUND.US,D,20091001,000000,2.58015,2.62427,2.55839,2.55839,124589.47279576,0
+FUND.US,D,20091002,000000,2.52772,2.54494,2.48805,2.4923,86858.202605394,0
+FUND.US,D,20091005,000000,2.48805,2.55394,2.4835,2.54494,110866.09797883,0
+FUND.US,D,20091006,000000,2.51901,2.63289,2.51901,2.60667,177271.02492876,0
+FUND.US,D,20091007,000000,2.62427,2.64633,2.61111,2.64633,148704.86466547,0
+FUND.US,D,20091008,000000,2.63289,2.68145,2.63289,2.668,62070.957634014,0
+FUND.US,D,20091009,000000,2.69006,2.69451,2.65485,2.69006,63624.488729131,0
+FUND.US,D,20091012,000000,2.69006,2.71647,2.68145,2.70767,55547.780826776,0
+FUND.US,D,20091013,000000,2.71647,2.71647,2.68561,2.69906,31422.052755512,0
+FUND.US,D,20091014,000000,2.668,2.75178,2.668,2.70767,85923.80998398,0
+FUND.US,D,20091015,000000,2.68561,2.76475,2.68561,2.75178,80984.139256395,0
+FUND.US,D,20091016,000000,2.72537,2.72982,2.69906,2.72092,56470.803626469,0
+FUND.US,D,20091019,000000,2.74269,2.74743,2.68145,2.72537,73270.232028947,0
+FUND.US,D,20091020,000000,2.74269,2.74269,2.69006,2.70331,57685.307310276,0
+FUND.US,D,20091021,000000,2.68561,2.72092,2.65929,2.65929,40043.478480306,0
+FUND.US,D,20091022,000000,2.63743,2.68561,2.62863,2.68561,55926.08580403,0
+FUND.US,D,20091023,000000,2.68145,2.68145,2.64207,2.64633,51095.978813026,0
+FUND.US,D,20091026,000000,2.65929,2.69451,2.63289,2.64207,50659.791107013,0
+FUND.US,D,20091027,000000,2.63289,2.63289,2.5758,2.59795,78601.644795821,0
+FUND.US,D,20091028,000000,2.58915,2.58915,2.4835,2.5012,108591.10001452,0
+FUND.US,D,20091029,000000,2.4923,2.58489,2.45709,2.53178,194303.01786643,0
+FUND.US,D,20091030,000000,2.54049,2.54049,2.43523,2.47044,31426.187236138,0
+FUND.US,D,20091102,000000,2.45293,2.4747,2.39111,2.43097,138815.18700873,0
+FUND.US,D,20091103,000000,2.44413,2.49656,2.43958,2.4659,57435.171232419,0
+FUND.US,D,20091104,000000,2.51002,2.54494,2.47915,2.47915,88953.35066248,0
+FUND.US,D,20091105,000000,2.52317,2.57164,2.51901,2.56729,102175.41970355,0
+FUND.US,D,20091106,000000,2.53178,2.56264,2.5012,2.54958,65329.961987243,0
+FUND.US,D,20091109,000000,2.56729,2.62427,2.56729,2.62427,79766.534712119,0
+FUND.US,D,20091110,000000,2.62427,2.62427,2.59795,2.62011,40701.894519952,0
+FUND.US,D,20091111,000000,2.66355,2.66355,2.60221,2.60667,51817.445682216,0
+FUND.US,D,20091112,000000,2.60667,2.62011,2.55394,2.56264,77797.488314117,0
+FUND.US,D,20091113,000000,2.54494,2.58015,2.53633,2.56264,113727.15857182,0
+FUND.US,D,20091116,000000,2.58015,2.64633,2.58015,2.61111,72182.863624382,0
+FUND.US,D,20091117,000000,2.62427,2.63743,2.52772,2.60221,571387.28971555,0
+FUND.US,D,20091118,000000,2.61111,2.63743,2.59351,2.62863,285805.27583467,0
+FUND.US,D,20091119,000000,2.61557,2.61557,2.55394,2.58015,113105.95285781,0
+FUND.US,D,20091120,000000,2.56729,2.58015,2.54958,2.56264,76154.032265391,0
+FUND.US,D,20091123,000000,2.58915,2.63289,2.58915,2.59795,58775.776575311,0
+FUND.US,D,20091124,000000,2.59351,2.62011,2.58489,2.59795,87049.422334333,0
+FUND.US,D,20091125,000000,2.60667,2.62011,2.59351,2.62011,60219.743933845,0
+FUND.US,D,20091127,000000,2.57164,2.60221,2.55839,2.60221,33429.343099302,0
+FUND.US,D,20091130,000000,2.58915,2.58915,2.54958,2.57164,80987.240116864,0
+FUND.US,D,20091201,000000,2.59351,2.62863,2.59351,2.60221,153730.32586603,0
+FUND.US,D,20091202,000000,2.62863,2.65929,2.59351,2.62427,181048.90660051,0
+FUND.US,D,20091203,000000,2.65059,2.65929,2.60221,2.60221,263483.21493637,0
+FUND.US,D,20091204,000000,2.63743,2.66355,2.61111,2.63289,150877.53423428,0
+FUND.US,D,20091207,000000,2.64207,2.65059,2.61111,2.63289,140945.47815114,0
+FUND.US,D,20091208,000000,2.60221,2.62863,2.5758,2.62011,179290.71871442,0
+FUND.US,D,20091209,000000,2.62863,2.62863,2.58489,2.62011,125888.7333324,0
+FUND.US,D,20091210,000000,2.63289,2.64633,2.62011,2.62011,67816.852083616,0
+FUND.US,D,20091211,000000,2.65059,2.65059,2.61111,2.61557,110163.23627245,0
+FUND.US,D,20091214,000000,2.62863,2.65059,2.61557,2.65059,79477.121068318,0
+FUND.US,D,20091215,000000,2.61557,2.66355,2.61557,2.65059,137173.79820032,0
+FUND.US,D,20091216,000000,2.62863,2.69006,2.62863,2.64207,158757.85430692,0
+FUND.US,D,20091217,000000,2.62863,2.64633,2.62011,2.62863,115302.39569023,0
+FUND.US,D,20091218,000000,2.62011,2.64633,2.61557,2.64207,102939.26499915,0
+FUND.US,D,20091221,000000,2.62427,2.67255,2.62427,2.66355,107520.26953246,0
+FUND.US,D,20091222,000000,2.68561,2.70331,2.66355,2.69451,58800.583459065,0
+FUND.US,D,20091223,000000,2.668,2.71647,2.668,2.70767,82856.025359691,0
+FUND.US,D,20091224,000000,2.70767,2.73853,2.70767,2.73427,42562.410801529,0
+FUND.US,D,20091228,000000,2.74743,2.75178,2.74269,2.75178,190067.24246537,0
+FUND.US,D,20091229,000000,2.77374,2.77374,2.74743,2.75178,95295.643942343,0
+FUND.US,D,20091230,000000,2.75178,2.76475,2.75178,2.76475,183267.05545621,0
+FUND.US,D,20091231,000000,2.7693,2.79106,2.74743,2.78255,97591.314309777,0
+FUND.US,D,20100104,000000,2.84834,2.87939,2.80442,2.86604,166946.19318617,0
+FUND.US,D,20100105,000000,2.86604,2.90987,2.86604,2.90987,152125.11376309,0
+FUND.US,D,20100106,000000,2.91877,2.94045,2.89255,2.91877,88800.374879329,0
+FUND.US,D,20100107,000000,2.93183,2.93183,2.90117,2.92729,89899.113105614,0
+FUND.US,D,20100108,000000,2.94509,2.94509,2.91441,2.92729,54453.177081116,0
+FUND.US,D,20100111,000000,2.94509,2.95399,2.92303,2.94509,134940.14504226,0
+FUND.US,D,20100112,000000,2.94509,2.94509,2.85734,2.88801,126956.46295399,0
+FUND.US,D,20100113,000000,2.90987,2.90987,2.85289,2.89255,66501.053624478,0
+FUND.US,D,20100114,000000,2.90987,2.96241,2.90561,2.95815,102189.89038574,0
+FUND.US,D,20100115,000000,2.95815,2.95815,2.90117,2.93183,233487.55799674,0
+FUND.US,D,20100119,000000,2.93183,3.01116,2.90117,2.98011,114698.76151888,0
+FUND.US,D,20100120,000000,2.96705,2.96705,2.8703,2.91877,73197.878617997,0
+FUND.US,D,20100121,000000,2.92303,2.92303,2.787,2.82202,167193.22840355,0
+FUND.US,D,20100122,000000,2.81758,2.84834,2.75178,2.7693,113305.44154801,0
+FUND.US,D,20100125,000000,2.83963,2.83963,2.74743,2.76059,73312.610455361,0
+FUND.US,D,20100126,000000,2.76059,2.76059,2.61557,2.68145,274721.76689726,0
+FUND.US,D,20100127,000000,2.68145,2.72537,2.67691,2.70767,111426.32010361,0
+FUND.US,D,20100128,000000,2.68145,2.68145,2.62427,2.65059,109935.83983804,0
+FUND.US,D,20100129,000000,2.64207,2.68561,2.64207,2.64207,39895.670797936,0
+FUND.US,D,20100201,000000,2.67691,2.69006,2.59795,2.67255,126167.81077464,0
+FUND.US,D,20100202,000000,2.69451,2.77781,2.68145,2.74743,110851.62729664,0
+FUND.US,D,20100203,000000,2.73427,2.75604,2.71212,2.71647,110861.9634982,0
+FUND.US,D,20100204,000000,2.67255,2.69906,2.60667,2.61111,133420.72341231,0
+FUND.US,D,20100205,000000,2.59351,2.59351,2.53633,2.58915,165012.28987348,0
+FUND.US,D,20100208,000000,2.60667,2.65059,2.44413,2.56264,368131.05405412,0
+FUND.US,D,20100209,000000,2.59351,2.61111,2.55394,2.59795,114186.08592129,0
+FUND.US,D,20100210,000000,2.61557,2.62427,2.58489,2.61111,95813.487640715,0
+FUND.US,D,20100211,000000,2.58489,2.65059,2.50536,2.65059,104830.78988542,0
+FUND.US,D,20100212,000000,2.64633,2.67255,2.64207,2.668,51364.720053698,0
+FUND.US,D,20100216,000000,2.668,2.70331,2.668,2.70331,64048.272993268,0
+FUND.US,D,20100217,000000,2.72537,2.73853,2.71647,2.72537,124955.37433114,0
+FUND.US,D,20100218,000000,2.74743,2.77374,2.72537,2.74743,62444.094510486,0
+FUND.US,D,20100219,000000,2.74743,2.77781,2.73853,2.7693,50388.982626027,0
+FUND.US,D,20100222,000000,2.76475,2.7693,2.74743,2.7693,77549.419476573,0
+FUND.US,D,20100223,000000,2.76475,2.76475,2.72092,2.73427,75998.989241926,0
+FUND.US,D,20100224,000000,2.76475,2.76475,2.69906,2.69906,72399.923857233,0
+FUND.US,D,20100225,000000,2.69451,2.69451,2.60221,2.68561,74442.35728634,0
+FUND.US,D,20100226,000000,2.69451,2.70767,2.67691,2.70331,92031.471488332,0
+FUND.US,D,20100301,000000,2.71647,2.7693,2.70767,2.75604,128946.18175512,0
+FUND.US,D,20100302,000000,2.77781,2.79996,2.76475,2.79562,34562.19079075,0
+FUND.US,D,20100303,000000,2.79562,2.83102,2.79562,2.81758,94563.840871589,0
+FUND.US,D,20100304,000000,2.83499,2.83963,2.80877,2.81758,38655.326610218,0
+FUND.US,D,20100305,000000,2.85734,2.91877,2.85734,2.90987,299360.17056611,0
+FUND.US,D,20100308,000000,2.88801,2.93183,2.88801,2.91441,91385.458890563,0
+FUND.US,D,20100309,000000,2.88801,2.93183,2.8703,2.90987,77014.004235542,0
+FUND.US,D,20100310,000000,2.87939,2.95815,2.87939,2.93637,207959.2073732,0
+FUND.US,D,20100311,000000,2.92303,2.92303,2.89255,2.90561,26288.061438518,0
+FUND.US,D,20100312,000000,2.93637,2.94045,2.92303,2.92729,72005.080957476,0
+FUND.US,D,20100315,000000,2.90117,2.91877,2.89255,2.90987,68408.082813095,0
+FUND.US,D,20100316,000000,2.90561,2.98465,2.90561,2.95399,89327.521159109,0
+FUND.US,D,20100317,000000,2.94509,2.99327,2.94509,2.9715,92152.405046636,0
+FUND.US,D,20100318,000000,2.98011,2.98011,2.93637,2.94973,60242.483577287,0
+FUND.US,D,20100319,000000,2.91441,2.92729,2.88355,2.89691,49656.145935117,0
+FUND.US,D,20100322,000000,2.89691,2.92729,2.85734,2.90987,72948.776160298,0
+FUND.US,D,20100323,000000,2.90987,2.95399,2.90117,2.95399,81851.346567641,0
+FUND.US,D,20100324,000000,2.94509,2.96241,2.93183,2.93183,50724.909176868,0
+FUND.US,D,20100325,000000,2.94973,2.96705,2.90561,2.90561,55301.779229545,0
+FUND.US,D,20100326,000000,2.88801,2.93637,2.88801,2.91877,59089.997102866,0
+FUND.US,D,20100329,000000,2.92303,2.94973,2.90987,2.93637,71440.724352064,0
+FUND.US,D,20100330,000000,2.93637,2.96705,2.92303,2.95399,52236.06184557,0
+FUND.US,D,20100331,000000,2.96241,2.96241,2.92729,2.93183,42129.323955985,0
+FUND.US,D,20100401,000000,2.94509,2.98891,2.93183,2.97595,91389.593371189,0
+FUND.US,D,20100405,000000,2.99801,3.01987,2.9715,3.01116,59144.778971157,0
+FUND.US,D,20100406,000000,3.01116,3.03748,2.99801,3.02403,48314.50697207,0
+FUND.US,D,20100407,000000,3.00662,3.02403,2.99327,2.99327,43461.660337624,0
+FUND.US,D,20100408,000000,3.01116,3.01987,2.98891,3.01987,44157.286702902,0
+FUND.US,D,20100409,000000,2.99801,3.05499,2.99801,3.05499,92519.340202168,0
+FUND.US,D,20100412,000000,3.03748,3.07714,3.03748,3.06844,51207.609789921,0
+FUND.US,D,20100413,000000,3.06844,3.0728,3.03303,3.0639,59089.997102866,0
+FUND.US,D,20100414,000000,3.05064,3.09901,3.05064,3.09901,100883.39450801,0
+FUND.US,D,20100415,000000,3.09901,3.11217,3.09002,3.10762,33874.833386724,0
+FUND.US,D,20100416,000000,3.09901,3.09901,3.01987,3.04174,102684.99444067,0
+FUND.US,D,20100419,000000,3.05499,3.05499,2.99327,3.01987,49912.483733913,0
+FUND.US,D,20100420,000000,3.01987,3.05064,3.01987,3.05064,23930.373861698,0
+FUND.US,D,20100421,000000,3.07714,3.10356,3.03303,3.0728,41893.658560318,0
+FUND.US,D,20100422,000000,3.05499,3.12533,3.04174,3.09002,69400.358163269,0
+FUND.US,D,20100423,000000,3.10336,3.14303,3.08082,3.13432,69153.322945881,0
+FUND.US,D,20100426,000000,3.14729,3.16519,3.11672,3.12107,64930.98460686,0
+FUND.US,D,20100427,000000,3.12997,3.12997,3.06844,3.06844,101167.64005103,0
+FUND.US,D,20100428,000000,3.0814,3.09901,3.01987,3.03303,113458.41733116,0
+FUND.US,D,20100429,000000,3.07714,3.09901,3.0639,3.0814,127728.57721084,0
+FUND.US,D,20100430,000000,3.07714,3.08556,3.02403,3.03303,90194.728470354,0
+FUND.US,D,20100503,000000,3.03303,3.0728,3.02858,3.05934,104190.97900859,0
+FUND.US,D,20100504,000000,3.05064,3.05064,2.95815,2.96705,113032.56582671,0
+FUND.US,D,20100505,000000,2.91877,2.95815,2.77374,2.89255,122767.20045997,0
+FUND.US,D,20100506,000000,2.85734,2.91441,2.65485,2.787,269571.23765776,0
+FUND.US,D,20100507,000000,2.77781,2.79996,2.70331,2.75604,194976.93820843,0
+FUND.US,D,20100510,000000,3.0728,3.0728,2.85734,2.90987,173249.20890008,0
+FUND.US,D,20100511,000000,2.83963,2.94509,2.79996,2.90987,95382.468035483,0
+FUND.US,D,20100512,000000,2.95399,2.98891,2.90987,2.96705,120686.52308508,0
+FUND.US,D,20100513,000000,2.98465,2.98465,2.92729,2.93637,63355.747488459,0
+FUND.US,D,20100514,000000,2.88801,2.88801,2.81758,2.86604,94029.459250714,0
+FUND.US,D,20100517,000000,2.79106,2.89255,2.79106,2.8614,82619.326343869,0
+FUND.US,D,20100518,000000,2.89255,2.91877,2.76059,2.83102,113142.12956328,0
+FUND.US,D,20100519,000000,2.78255,2.81322,2.73427,2.81322,68420.486254972,0
+FUND.US,D,20100520,000000,2.72982,2.73427,2.61111,2.63743,154709.16415417,0
+FUND.US,D,20100521,000000,2.5758,2.69451,2.51002,2.63289,100079.23802631,0
+FUND.US,D,20100524,000000,2.668,2.668,2.61557,2.64207,106900.0974386,0
+FUND.US,D,20100525,000000,2.51901,2.65059,2.47044,2.64633,122170.80162972,0
+FUND.US,D,20100526,000000,2.69006,2.72537,2.63743,2.65929,67717.624548599,0
+FUND.US,D,20100527,000000,2.72092,2.78255,2.72092,2.78255,86067.483185723,0
+FUND.US,D,20100528,000000,2.72092,2.77781,2.72092,2.72537,96902.923285593,0
+FUND.US,D,20100601,000000,2.74743,2.74743,2.65059,2.65059,44245.1444162,0
+FUND.US,D,20100602,000000,2.668,2.73427,2.668,2.73427,49183.781523628,0
+FUND.US,D,20100603,000000,2.74743,2.76059,2.71647,2.76059,41286.923528493,0
+FUND.US,D,20100604,000000,2.65059,2.69906,2.62427,2.63289,99321.594451642,0
+FUND.US,D,20100607,000000,2.62011,2.63289,2.57164,2.57164,104304.6772258,0
+FUND.US,D,20100608,000000,2.60221,2.60221,2.55394,2.60221,115175.26041098,0
+FUND.US,D,20100609,000000,2.58489,2.68145,2.56729,2.59351,113572.11554836,0
+FUND.US,D,20100610,000000,2.63743,2.71212,2.63743,2.65929,102448.29542485,0
+FUND.US,D,20100611,000000,2.65929,2.71647,2.64633,2.69451,80264.739627518,0
+FUND.US,D,20100614,000000,2.76059,2.76059,2.71647,2.73427,118868.38522991,0
+FUND.US,D,20100615,000000,2.73427,2.79106,2.73427,2.77781,91130.154711925,0
+FUND.US,D,20100616,000000,2.91441,2.91441,2.76059,2.76475,152500.31787988,0
+FUND.US,D,20100617,000000,2.77374,2.79106,2.73853,2.76475,59255.376327895,0
+FUND.US,D,20100618,000000,2.73853,2.79106,2.73853,2.76475,55518.839462396,0
+FUND.US,D,20100621,000000,2.81322,2.82648,2.73427,2.73853,38409.325012988,0
+FUND.US,D,20100622,000000,2.7693,2.7693,2.68145,2.68145,45782.137588813,0
+FUND.US,D,20100623,000000,2.70767,2.71647,2.63743,2.68561,55128.131043264,0
+FUND.US,D,20100624,000000,2.65929,2.67255,2.61111,2.64633,74117.800557221,0
+FUND.US,D,20100625,000000,2.64207,2.68561,2.62427,2.668,96664.157029458,0
+FUND.US,D,20100628,000000,2.69006,2.69906,2.64633,2.66355,50381.747284932,0
+FUND.US,D,20100629,000000,2.668,2.668,2.55394,2.57164,97444.540247563,0
+FUND.US,D,20100630,000000,2.54852,2.60725,2.52152,2.52152,82937.68135205,0
+FUND.US,D,20100701,000000,2.52772,2.55394,2.46164,2.49656,133558.19489312,0
+FUND.US,D,20100702,000000,2.53178,2.53178,2.4659,2.50536,50277.351649133,0
+FUND.US,D,20100706,000000,2.50536,2.54494,2.44848,2.46164,102158.88178104,0
+FUND.US,D,20100707,000000,2.47915,2.54958,2.47044,2.54958,108364.73720026,0
+FUND.US,D,20100708,000000,2.58015,2.58015,2.54494,2.5758,92995.839094283,0
+FUND.US,D,20100709,000000,2.55839,2.59795,2.55839,2.58015,95090.987151369,0
+FUND.US,D,20100712,000000,2.59351,2.60221,2.55394,2.57164,69300.097008095,0
+FUND.US,D,20100713,000000,2.58489,2.64633,2.50536,2.62011,161478.34255864,0
+FUND.US,D,20100714,000000,2.61111,2.62863,2.5758,2.60221,57212.942898787,0
+FUND.US,D,20100715,000000,2.59351,2.60221,2.51901,2.60221,80996.542698272,0
+FUND.US,D,20100716,000000,2.56264,2.57164,2.50536,2.53178,48042.664870928,0
+FUND.US,D,20100719,000000,2.54049,2.54049,2.47044,2.53633,80991.374597489,0
+FUND.US,D,20100720,000000,2.4835,2.55394,2.4659,2.55394,55943.657346689,0
+FUND.US,D,20100721,000000,2.56729,2.58015,2.51901,2.51901,41127.746024403,0
+FUND.US,D,20100722,000000,2.54958,2.61111,2.54958,2.60667,51433.972604179,0
+FUND.US,D,20100723,000000,2.60221,2.63289,2.56729,2.62011,203965.29908875,0
+FUND.US,D,20100726,000000,2.60221,2.668,2.60221,2.66355,81305.595125044,0
+FUND.US,D,20100727,000000,2.67691,2.68561,2.64207,2.65485,45743.893643025,0
+FUND.US,D,20100728,000000,2.63743,2.63743,2.58915,2.60221,60855.420330051,0
+FUND.US,D,20100729,000000,2.64207,2.64207,2.5758,2.60221,49070.083306421,0
+FUND.US,D,20100730,000000,2.59351,2.62863,2.58489,2.61557,15260.367989552,0
+FUND.US,D,20100802,000000,2.64207,2.66355,2.63743,2.65485,63988.323024194,0
+FUND.US,D,20100803,000000,2.65485,2.65929,2.62863,2.64207,89186.948817834,0
+FUND.US,D,20100804,000000,2.668,2.668,2.63743,2.65485,23708.145528065,0
+FUND.US,D,20100805,000000,2.65485,2.66355,2.64633,2.65485,89994.206160006,0
+FUND.US,D,20100806,000000,2.66355,2.66355,2.59795,2.63743,136278.68314485,0
+FUND.US,D,20100809,000000,2.63743,2.68145,2.63743,2.65929,141644.20537688,0
+FUND.US,D,20100810,000000,2.66355,2.66355,2.59795,2.62863,71909.987903084,0
+FUND.US,D,20100811,000000,2.54494,2.58015,2.52772,2.52772,78966.51271104,0
+FUND.US,D,20100812,000000,2.51002,2.53633,2.49656,2.52317,125632.39553361,0
+FUND.US,D,20100813,000000,2.52317,2.55394,2.51901,2.53633,69085.104015557,0
+FUND.US,D,20100816,000000,2.5012,2.55839,2.49656,2.54049,147375.62914429,0
+FUND.US,D,20100817,000000,2.58489,2.60667,2.55839,2.59351,128232.98384718,0
+FUND.US,D,20100818,000000,2.57164,2.63289,2.56264,2.61557,66316.035616478,0
+FUND.US,D,20100819,000000,2.58489,2.59351,2.54049,2.56264,92205.119674613,0
+FUND.US,D,20100820,000000,2.57164,2.57164,2.52317,2.56264,77600.066864239,0
+FUND.US,D,20100823,000000,2.56729,2.57164,2.53178,2.53178,51578.679426079,0
+FUND.US,D,20100824,000000,2.54958,2.54958,2.48805,2.51002,167222.16976793,0
+FUND.US,D,20100825,000000,2.4835,2.51002,2.4659,2.50536,117731.40305784,0
+FUND.US,D,20100826,000000,2.51901,2.53633,2.48805,2.4923,51614.856131555,0
+FUND.US,D,20100827,000000,2.4923,2.55394,2.41743,2.55394,118827.04042366,0
+FUND.US,D,20100830,000000,2.51427,2.54494,2.50536,2.51002,154502.44012288,0
+FUND.US,D,20100831,000000,2.49008,2.52598,2.47209,2.51262,99190.324691776,0
+FUND.US,D,20100901,000000,2.55839,2.59351,2.55839,2.58489,70978.696142139,0
+FUND.US,D,20100902,000000,2.58915,2.62427,2.58489,2.62011,62281.816145926,0
+FUND.US,D,20100903,000000,2.60667,2.69906,2.60667,2.66355,103237.98122436,0
+FUND.US,D,20100907,000000,2.63743,2.64207,2.61111,2.62863,102836.93660366,0
+FUND.US,D,20100908,000000,2.63743,2.68561,2.62011,2.65059,121914.46383092,0
+FUND.US,D,20100909,000000,2.68145,2.69006,2.64207,2.64207,138468.92425632,0
+FUND.US,D,20100910,000000,2.64207,2.68561,2.64207,2.68145,64566.11669164,0
+FUND.US,D,20100913,000000,2.69006,2.72537,2.68145,2.71212,149036.65673568,0
+FUND.US,D,20100914,000000,2.72092,2.73427,2.69006,2.71212,124923.33210629,0
+FUND.US,D,20100915,000000,2.69906,2.74269,2.69906,2.72982,66481.414841507,0
+FUND.US,D,20100916,000000,2.72982,2.73853,2.70767,2.72982,50354.873160865,0
+FUND.US,D,20100917,000000,2.73427,2.75604,2.72982,2.73427,101522.17176468,0
+FUND.US,D,20100920,000000,2.74269,2.79562,2.74269,2.79562,72882.624470286,0
+FUND.US,D,20100921,000000,2.77781,2.80877,2.77374,2.77781,66498.986384166,0
+FUND.US,D,20100922,000000,2.77781,2.78255,2.73853,2.75604,107539.90831543,0
+FUND.US,D,20100923,000000,2.71647,2.78255,2.71647,2.73853,119590.88571926,0
+FUND.US,D,20100924,000000,2.79562,2.80442,2.7693,2.80442,70902.208250564,0
+FUND.US,D,20100927,000000,2.79106,2.81758,2.77374,2.77781,73163.769152835,0
+FUND.US,D,20100928,000000,2.79562,2.80877,2.75604,2.80877,110311.04395482,0
+FUND.US,D,20100929,000000,2.787,2.81758,2.78255,2.79996,130028.3820589,0
+FUND.US,D,20100930,000000,2.82299,2.83634,2.78284,2.80084,59816.632072837,0
+FUND.US,D,20101001,000000,2.81322,2.83102,2.79562,2.81758,67423.042804015,0
+FUND.US,D,20101004,000000,2.81758,2.83102,2.77781,2.79996,68857.707581142,0
+FUND.US,D,20101005,000000,2.80877,2.86604,2.80877,2.85289,187030.46644578,0
+FUND.US,D,20101006,000000,2.83102,2.86604,2.83102,2.8614,238718.70960844,0
+FUND.US,D,20101007,000000,2.8614,2.87939,2.84834,2.8614,86663.882015984,0
+FUND.US,D,20101008,000000,2.86604,2.90561,2.8614,2.89255,102272.57999826,0
+FUND.US,D,20101011,000000,2.90987,2.92729,2.89691,2.90117,119508.19610674,0
+FUND.US,D,20101012,000000,2.88355,2.92303,2.86604,2.90987,68304.720797452,0
+FUND.US,D,20101013,000000,2.90987,2.96241,2.90987,2.95399,120107.69579748,0
+FUND.US,D,20101014,000000,2.93637,2.95399,2.92303,2.93637,133067.22531881,0
+FUND.US,D,20101015,000000,2.95399,2.95399,2.90561,2.92303,179714.50297855,0
+FUND.US,D,20101018,000000,2.91877,2.95399,2.91877,2.95399,142325.36105997,0
+FUND.US,D,20101019,000000,2.95815,2.95815,2.8703,2.88355,102104.09991276,0
+FUND.US,D,20101020,000000,2.89255,2.92303,2.87456,2.89691,76048.603009435,0
+FUND.US,D,20101021,000000,2.92303,2.93637,2.88355,2.89255,110631.46620331,0
+FUND.US,D,20101022,000000,2.90987,2.91441,2.87939,2.91441,83640.543058423,0
+FUND.US,D,20101025,000000,2.94509,2.95399,2.91877,2.92303,59323.595258219,0
+FUND.US,D,20101026,000000,2.90561,2.94509,2.89691,2.91877,85013.190626163,0
+FUND.US,D,20101027,000000,2.91877,2.91877,2.87939,2.91441,32861.885633421,0
+FUND.US,D,20101028,000000,2.90987,2.93183,2.87939,2.90987,91643.863929671,0
+FUND.US,D,20101029,000000,2.90813,2.9447,2.90813,2.93551,101016.73150819,0
+FUND.US,D,20101101,000000,2.93637,2.9715,2.92303,2.92729,82061.171459396,0
+FUND.US,D,20101102,000000,2.9743,2.98765,2.96105,2.98765,127027.78274478,0
+FUND.US,D,20101103,000000,2.98011,3.03748,2.95815,3.02403,321886.88825537,0
+FUND.US,D,20101104,000000,3.04174,3.11217,3.04174,3.10356,170919.42906749,0
+FUND.US,D,20101105,000000,3.11672,3.19991,3.11217,3.13432,145381.77586254,0
+FUND.US,D,20101108,000000,3.14293,3.16064,3.13839,3.16064,136344.83483485,0
+FUND.US,D,20101109,000000,3.17351,3.18685,3.15174,3.15609,48313.473351914,0
+FUND.US,D,20101110,000000,3.12533,3.16935,3.12107,3.16519,117229.06366182,0
+FUND.US,D,20101111,000000,3.16519,3.1826,3.13839,3.16519,58501.867233857,0
+FUND.US,D,20101112,000000,3.12997,3.15609,3.09901,3.11217,56005.674556075,0
+FUND.US,D,20101115,000000,3.10762,3.12997,3.10356,3.11217,90394.217160545,0
+FUND.US,D,20101116,000000,3.02403,3.06844,3.01116,3.05064,323098.29107871,0
+FUND.US,D,20101117,000000,3.03748,3.07714,3.03748,3.05499,56830.503440908,0
+FUND.US,D,20101118,000000,3.12997,3.13432,3.10356,3.11217,52854.166699116,0
+FUND.US,D,20101119,000000,3.10356,3.12997,3.05064,3.12997,69394.15644233,0
+FUND.US,D,20101122,000000,3.12107,3.13839,3.09446,3.12997,30394.63432002,0
+FUND.US,D,20101123,000000,3.0639,3.11217,3.0639,3.10762,31342.464003467,0
+FUND.US,D,20101124,000000,3.13432,3.17351,3.13432,3.16064,128551.33885536,0
+FUND.US,D,20101126,000000,3.13432,3.15609,3.11217,3.14729,34285.180588827,0
+FUND.US,D,20101129,000000,3.09901,3.13839,3.09002,3.13839,52630.904745327,0
+FUND.US,D,20101130,000000,3.12049,3.12939,3.10694,3.12049,43221.860461333,0
+FUND.US,D,20101201,000000,3.16064,3.18685,3.15609,3.17351,135568.58609738,0
+FUND.US,D,20101202,000000,3.16064,3.22671,3.16064,3.22207,141631.801935,0
+FUND.US,D,20101203,000000,3.21772,3.25729,3.19991,3.25729,134483.28493313,0
+FUND.US,D,20101206,000000,3.23523,3.27045,3.23523,3.27045,100333.50858479,0
+FUND.US,D,20101207,000000,3.28341,3.31002,3.28341,3.28341,128969.95501872,0
+FUND.US,D,20101208,000000,3.30576,3.30576,3.25265,3.25265,133069.29255913,0
+FUND.US,D,20101209,000000,3.30092,3.30092,3.22207,3.23959,216172.3531362,0
+FUND.US,D,20101210,000000,3.24403,3.2748,3.24403,3.2748,46457.091550963,0
+FUND.US,D,20101213,000000,3.28341,3.30576,3.25729,3.26164,93513.682792655,0
+FUND.US,D,20101214,000000,3.23959,3.28786,3.20881,3.25729,69785.898481618,0
+FUND.US,D,20101215,000000,3.26164,3.27045,3.21772,3.23959,213703.03458249,0
+FUND.US,D,20101216,000000,3.21869,3.27209,3.21869,3.26319,54543.102034725,0
+FUND.US,D,20101217,000000,3.27045,3.2748,3.24849,3.26164,58745.801590775,0
+FUND.US,D,20101220,000000,3.26164,3.29657,3.26164,3.29657,43821.360152063,0
+FUND.US,D,20101221,000000,3.30576,3.31456,3.28786,3.30576,61333.986462479,0
+FUND.US,D,20101222,000000,3.30576,3.31902,3.29657,3.31456,102088.59561041,0
+FUND.US,D,20101223,000000,3.30092,3.31456,3.28341,3.31002,66073.134879716,0
+FUND.US,D,20101227,000000,3.30576,3.31456,3.28786,3.31002,14824.180283539,0
+FUND.US,D,20101228,000000,3.29222,3.31456,3.27915,3.30092,86991.539605574,0
+FUND.US,D,20101229,000000,3.33652,3.33652,3.31418,3.31872,41232.141660202,0
+FUND.US,D,20101230,000000,3.32752,3.33652,3.31872,3.33198,58962.861823626,0
+FUND.US,D,20101231,000000,3.31534,3.33856,3.31534,3.32927,60237.315476504,0
+FUND.US,D,20110103,000000,3.33178,3.3848,3.33178,3.3761,65279.314599577,0
+FUND.US,D,20110104,000000,3.37155,3.38045,3.29657,3.31902,272567.70249125,0
+FUND.US,D,20110105,000000,3.3761,3.38906,3.34514,3.3848,261153.43510378,0
+FUND.US,D,20110106,000000,3.36274,3.39322,3.36274,3.367,71378.707142678,0
+FUND.US,D,20110107,000000,3.367,3.38045,3.31002,3.32308,56955.571479836,0
+FUND.US,D,20110110,000000,3.32308,3.32308,3.29657,3.30576,81117.476256574,0
+FUND.US,D,20110111,000000,3.33624,3.34968,3.31002,3.32752,119967.1234562,0
+FUND.US,D,20110112,000000,3.37155,3.38906,3.35839,3.367,44594.508029073,0
+FUND.US,D,20110113,000000,3.40676,3.41537,3.3761,3.39322,41572.202691668,0
+FUND.US,D,20110114,000000,3.3761,3.40676,3.37155,3.40676,49404.976237104,0
+FUND.US,D,20110118,000000,3.44111,3.44111,3.3878,3.39225,111773.61647617,0
+FUND.US,D,20110119,000000,3.38345,3.38345,3.32086,3.3521,116786.67423486,0
+FUND.US,D,20110120,000000,3.31902,3.32752,3.29222,3.31902,68150.711394143,0
+FUND.US,D,20110121,000000,3.31902,3.34068,3.30576,3.31456,80524.178286783,0
+FUND.US,D,20110124,000000,3.30576,3.34068,3.30576,3.32752,54032.493677448,0
+FUND.US,D,20110125,000000,3.31002,3.32308,3.30576,3.31902,34631.443341232,0
+FUND.US,D,20110126,000000,3.34068,3.36274,3.32752,3.34968,242868.69453651,0
+FUND.US,D,20110127,000000,3.37155,3.39786,3.35839,3.38906,157859.63839097,0
+FUND.US,D,20110128,000000,3.40241,3.40241,3.32308,3.32752,236780.67181514,0
+FUND.US,D,20110131,000000,3.34794,3.36652,3.33856,3.34794,157562.98940608,0
+FUND.US,D,20110201,000000,3.37155,3.41983,3.37155,3.41112,212132.96556487,0
+FUND.US,D,20110202,000000,3.43753,3.43753,3.40241,3.42437,273441.11152344,0
+FUND.US,D,20110203,000000,3.41895,3.43675,3.41005,3.43675,143203.93819294,0
+FUND.US,D,20110204,000000,3.46829,3.46829,3.43298,3.44614,125320.24224636,0
+FUND.US,D,20110207,000000,3.46385,3.49471,3.44614,3.46829,208957.68444432,0
+FUND.US,D,20110208,000000,3.44614,3.48117,3.44614,3.48117,102803.86075866,0
+FUND.US,D,20110209,000000,3.50777,3.50777,3.45039,3.45039,120679.28774398,0
+FUND.US,D,20110210,000000,3.44981,3.47227,3.41005,3.45853,75752.987644696,0
+FUND.US,D,20110211,000000,3.49877,3.51212,3.45455,3.49441,182710.96781206,0
+FUND.US,D,20110214,000000,3.47245,3.52102,3.47245,3.51657,75708.541977969,0
+FUND.US,D,20110215,000000,3.49471,3.52102,3.49471,3.50341,104996.16911045,0
+FUND.US,D,20110216,000000,3.52537,3.53428,3.51667,3.52993,40888.979768267,0
+FUND.US,D,20110218,000000,3.57878,3.59678,3.57007,3.58323,197580.62738247,0
+FUND.US,D,20110222,000000,3.55682,3.56127,3.47651,3.48097,137605.8514257,0
+FUND.US,D,20110223,000000,3.48551,3.49471,3.41537,3.45959,198728.97937626,0
+FUND.US,D,20110224,000000,3.44981,3.48097,3.41895,3.47227,136852.34233167,0
+FUND.US,D,20110225,000000,3.48533,3.53428,3.46327,3.52537,87791.561606651,0
+FUND.US,D,20110228,000000,3.55721,3.56611,3.50322,3.50322,114200.55660347,0
+FUND.US,D,20110301,000000,3.52537,3.54318,3.44981,3.46753,114436.22199914,0
+FUND.US,D,20110302,000000,3.48997,3.51667,3.48533,3.51212,68214.795843842,0
+FUND.US,D,20110303,000000,3.53428,3.62764,3.53428,3.61894,206607.23220859,0
+FUND.US,D,20110304,000000,3.60113,3.60529,3.55682,3.57414,78611.980997385,0
+FUND.US,D,20110307,000000,3.60113,3.61003,3.51667,3.54318,113196.91143158,0
+FUND.US,D,20110308,000000,3.52537,3.58323,3.51212,3.56127,178983.73352796,0
+FUND.US,D,20110309,000000,3.55247,3.59204,3.52993,3.52993,70159.035358089,0
+FUND.US,D,20110310,000000,3.51667,3.52102,3.44547,3.45455,157776.94877846,0
+FUND.US,D,20110311,000000,3.44547,3.48097,3.42321,3.47651,135422.84565532,0
+FUND.US,D,20110314,000000,3.42757,3.46327,3.42321,3.44547,74288.347883033,0
+FUND.US,D,20110315,000000,3.41005,3.44981,3.3342,3.44981,204944.13737689,0
+FUND.US,D,20110316,000000,3.41895,3.44111,3.35656,3.361,87337.802357978,0
+FUND.US,D,20110317,000000,3.38132,3.43579,3.38132,3.39951,76416.571785124,0
+FUND.US,D,20110318,000000,3.52102,3.52102,3.40541,3.4145,75383.98524885,0
+FUND.US,D,20110321,000000,3.49441,3.50767,3.44981,3.49877,45118.553448384,0
+FUND.US,D,20110322,000000,3.50767,3.52102,3.49877,3.50331,55002.02938418,0
+FUND.US,D,20110323,000000,3.51212,3.52537,3.47651,3.52537,102633.31343285,0
+FUND.US,D,20110324,000000,3.57414,3.57878,3.53428,3.57414,160436.45344096,0
+FUND.US,D,20110325,000000,3.58323,3.62764,3.58323,3.623,155617.71627168,0
+FUND.US,D,20110328,000000,3.623,3.63674,3.60113,3.62764,303503.95377324,0
+FUND.US,D,20110329,000000,3.623,3.66798,3.61458,3.65889,130481.10768742,0
+FUND.US,D,20110330,000000,3.68104,3.69904,3.66798,3.69904,44150.051361808,0
+FUND.US,D,20110331,000000,3.69662,3.71491,3.66411,3.71491,208242.41929606,0
+FUND.US,D,20110401,000000,3.74315,3.76095,3.70784,3.74771,213596.57170638,0
+FUND.US,D,20110404,000000,3.74771,3.77015,3.73899,3.77015,167180.82496167,0
+FUND.US,D,20110405,000000,3.73455,3.79231,3.73009,3.78795,141702.08810564,0
+FUND.US,D,20110406,000000,3.84087,3.84087,3.78795,3.79665,81884.422412646,0
+FUND.US,D,20110407,000000,3.82365,3.828,3.77905,3.81436,401692.70053344,0
+FUND.US,D,20110408,000000,3.81436,3.81436,3.77459,3.79231,61231.658066992,0
+FUND.US,D,20110411,000000,3.78795,3.828,3.73899,3.75651,133430.02599372,0
+FUND.US,D,20110412,000000,3.71036,3.72816,3.71036,3.71036,45204.343921367,0
+FUND.US,D,20110413,000000,3.70784,3.73455,3.68104,3.68569,50029.28281159,0
+FUND.US,D,20110414,000000,3.66798,3.69014,3.65889,3.68569,36334.849359031,0
+FUND.US,D,20110415,000000,3.70784,3.70784,3.69468,3.7032,29831.311334764,0
+FUND.US,D,20110418,000000,3.68104,3.69468,3.61003,3.63674,79990.830286064,0
+FUND.US,D,20110419,000000,3.61894,3.64108,3.61894,3.64108,35822.17376144,0
+FUND.US,D,20110420,000000,3.7032,3.70784,3.68569,3.69014,82329.912700069,0
+FUND.US,D,20110421,000000,3.69904,3.73455,3.69904,3.72593,26802.80427642,0
+FUND.US,D,20110425,000000,3.73899,3.74771,3.69014,3.71665,98373.764768195,0
+FUND.US,D,20110426,000000,3.72593,3.75225,3.70784,3.74771,119447.21251751,0
+FUND.US,D,20110427,000000,3.77015,3.77905,3.72593,3.74771,73051.104555785,0
+FUND.US,D,20110428,000000,3.77905,3.77905,3.69468,3.75225,105515.04642898,0
+FUND.US,D,20110429,000000,3.77121,3.77121,3.72458,3.75709,4875.5862778866,0
+FUND.US,D,20110502,000000,3.73455,3.75651,3.70784,3.71229,61004.261632577,0
+FUND.US,D,20110503,000000,3.69681,3.69681,3.63383,3.63838,54491.421026903,0
+FUND.US,D,20110504,000000,3.62764,3.63674,3.57878,3.59678,48964.654050465,0
+FUND.US,D,20110505,000000,3.6021,3.62018,3.58439,3.58439,143033.39086712,0
+FUND.US,D,20110506,000000,3.61003,3.61894,3.58323,3.59204,71663.986305853,0
+FUND.US,D,20110509,000000,3.59678,3.60529,3.59204,3.60113,46814.724125088,0
+FUND.US,D,20110510,000000,3.61003,3.64108,3.61003,3.63674,56341.601106916,0
+FUND.US,D,20110511,000000,3.62018,3.64728,3.56611,3.5753,115358.21117867,0
+FUND.US,D,20110512,000000,3.59204,3.59204,3.53428,3.57878,166429.38310795,0
+FUND.US,D,20110513,000000,3.56611,3.6021,3.52131,3.53021,77591.797902986,0
+FUND.US,D,20110516,000000,3.51212,3.55682,3.48997,3.48997,67626.665974832,0
+FUND.US,D,20110517,000000,3.48097,3.49441,3.46327,3.46753,110296.57327263,0
+FUND.US,D,20110518,000000,3.46753,3.51212,3.44547,3.51212,161695.40279149,0
+FUND.US,D,20110519,000000,3.52993,3.55247,3.49441,3.52993,82156.264513787,0
+FUND.US,D,20110520,000000,3.50322,3.52131,3.48067,3.50767,43342.794019635,0
+FUND.US,D,20110523,000000,3.43221,3.46753,3.41895,3.44981,101753.70267972,0
+FUND.US,D,20110524,000000,3.47169,3.47613,3.44469,3.46723,31515.078569591,0
+FUND.US,D,20110525,000000,3.48958,3.50767,3.44469,3.49423,82721.654739355,0
+FUND.US,D,20110526,000000,3.48503,3.52567,3.47169,3.52567,36342.084700125,0
+FUND.US,D,20110527,000000,3.50322,3.55285,3.50322,3.53021,36240.789924796,0
+FUND.US,D,20110531,000000,3.55305,3.58488,3.55305,3.58488,74301.784945065,0
+FUND.US,D,20110601,000000,3.59339,3.59339,3.51212,3.51212,180263.35528162,0
+FUND.US,D,20110602,000000,3.49423,3.53467,3.49423,3.52567,101729.92941612,0
+FUND.US,D,20110603,000000,3.47613,3.51212,3.46723,3.47613,94985.557895413,0
+FUND.US,D,20110606,000000,3.47613,3.47613,3.38606,3.4266,136590.83643209,0
+FUND.US,D,20110607,000000,3.44469,3.46269,3.4266,3.45369,71412.81660784,0
+FUND.US,D,20110608,000000,3.4266,3.4266,3.3728,3.39061,113308.54240847,0
+FUND.US,D,20110609,000000,3.39061,3.43105,3.37706,3.42205,76071.342652876,0
+FUND.US,D,20110610,000000,3.43105,3.43105,3.32298,3.34088,263556.60196748,0
+FUND.US,D,20110613,000000,3.36806,3.36806,3.31418,3.32298,60406.82918216,0
+FUND.US,D,20110614,000000,3.3728,3.46269,3.34088,3.37706,317737.93694746,0
+FUND.US,D,20110615,000000,3.35472,3.37706,3.31418,3.34572,74705.930426231,0
+FUND.US,D,20110616,000000,3.32878,3.35172,3.3107,3.32878,65757.880732005,0
+FUND.US,D,20110617,000000,3.34572,3.35007,3.31872,3.32298,39039.833308411,0
+FUND.US,D,20110620,000000,3.34088,3.34572,3.31872,3.33652,80525.211906939,0
+FUND.US,D,20110621,000000,3.35007,3.40415,3.35007,3.38606,125718.18600658,0
+FUND.US,D,20110622,000000,3.38606,3.4266,3.38606,3.39951,14018.990181678,0
+FUND.US,D,20110623,000000,3.38132,3.40415,3.33652,3.40415,272711.375693,0
+FUND.US,D,20110624,000000,3.4266,3.4266,3.37706,3.38606,46602.831993019,0
+FUND.US,D,20110627,000000,3.36806,3.39951,3.3638,3.39516,27516.002184358,0
+FUND.US,D,20110628,000000,3.40415,3.44943,3.40415,3.43579,68386.37678981,0
+FUND.US,D,20110629,000000,3.45369,3.47169,3.44943,3.46269,43955.730772399,0
+FUND.US,D,20110630,000000,3.49199,3.51522,3.48735,3.50603,39842.956169958,0
+FUND.US,D,20110701,000000,3.52567,3.55285,3.51677,3.54385,82071.507660961,0
+FUND.US,D,20110705,000000,3.56175,3.56175,3.51212,3.5484,56331.264905351,0
+FUND.US,D,20110706,000000,3.5575,3.56669,3.53457,3.54385,40193.353402989,0
+FUND.US,D,20110707,000000,3.57975,3.59774,3.57975,3.59774,52529.609969996,0
+FUND.US,D,20110708,000000,3.56611,3.57975,3.54385,3.5753,44337.136610121,0
+FUND.US,D,20110711,000000,3.53467,3.53467,3.48503,3.48503,83821.426585799,0
+FUND.US,D,20110712,000000,3.48503,3.49423,3.47169,3.47613,102691.19616161,0
+FUND.US,D,20110713,000000,3.50767,3.53467,3.48958,3.50322,355272.8193081,0
+FUND.US,D,20110714,000000,3.51212,3.56611,3.47613,3.48503,86966.732721819,0
+FUND.US,D,20110715,000000,3.52131,3.52131,3.47613,3.50322,70133.194854179,0
+FUND.US,D,20110718,000000,3.51212,3.51212,3.44033,3.47169,39304.440068458,0
+FUND.US,D,20110719,000000,3.49316,3.5575,3.48899,3.5485,56368.475230983,0
+FUND.US,D,20110720,000000,3.5753,3.5753,3.53021,3.5484,36140.528769622,0
+FUND.US,D,20110721,000000,3.56175,3.59774,3.55285,3.57975,34686.225209522,0
+FUND.US,D,20110722,000000,3.5753,3.59339,3.55721,3.58865,49925.920795946,0
+FUND.US,D,20110725,000000,3.53921,3.58865,3.53467,3.56611,105392.04563037,0
+FUND.US,D,20110726,000000,3.53457,3.55305,3.53002,3.54385,42090.04639004,0
+FUND.US,D,20110727,000000,3.51212,3.52131,3.44469,3.44469,108498.07420044,0
+FUND.US,D,20110728,000000,3.44788,3.47971,3.42486,3.43405,101776.44232317,0
+FUND.US,D,20110729,000000,3.38509,3.45959,3.38045,3.4177,59304.990095404,0
+FUND.US,D,20110801,000000,3.47613,3.47613,3.38132,3.44469,99390.847002123,0
+FUND.US,D,20110802,000000,3.42002,3.45688,3.35172,3.36536,154491.07030116,0
+FUND.US,D,20110803,000000,3.39061,3.39061,3.28264,3.37706,98499.86642728,0
+FUND.US,D,20110804,000000,3.31988,3.3698,3.15493,3.18715,184296.54113201,0
+FUND.US,D,20110805,000000,3.18811,3.20631,3.06186,3.10259,269051.32671907,0
+FUND.US,D,20110808,000000,3.06186,3.06186,2.83238,2.83238,211520.0288121,0
+FUND.US,D,20110809,000000,2.86827,2.96734,2.84108,2.92681,127820.56940477,0
+FUND.US,D,20110810,000000,2.84573,2.96269,2.84573,2.92681,80535.548108504,0
+FUND.US,D,20110811,000000,2.91325,3.15203,2.91325,3.11159,212558.81706932,0
+FUND.US,D,20110812,000000,3.14613,3.15493,3.10452,3.15048,123202.35454583,0
+FUND.US,D,20110815,000000,3.15638,3.21491,3.15638,3.21047,32092.872237037,0
+FUND.US,D,20110816,000000,3.21047,3.21047,3.14739,3.17902,43120.565686002,0
+FUND.US,D,20110817,000000,3.20515,3.20515,3.12774,3.15493,84108.772989287,0
+FUND.US,D,20110818,000000,3.04096,3.07298,2.96299,2.9951,123743.9715078,0
+FUND.US,D,20110819,000000,2.9951,3.04986,2.94944,2.94944,55783.446222443,0
+FUND.US,D,20110822,000000,2.92651,3.01794,2.92651,2.9447,162973.99092499,0
+FUND.US,D,20110823,000000,2.97663,3.06844,2.97663,3.0638,59259.510808521,0
+FUND.US,D,20110824,000000,3.06844,3.09088,3.02258,3.07744,94428.436631097,0
+FUND.US,D,20110825,000000,3.04986,3.08624,2.98127,2.99065,178642.63887634,0
+FUND.US,D,20110826,000000,2.9951,3.08624,2.95399,3.08624,105705.23253776,0
+FUND.US,D,20110829,000000,3.14148,3.20515,3.13239,3.20079,84443.66591997,0
+FUND.US,D,20110830,000000,3.17767,3.22827,3.15957,3.21453,67285.57132321,0
+FUND.US,D,20110831,000000,3.25003,3.28718,3.20359,3.24559,164188.4946088,0
+FUND.US,D,20110901,000000,3.27838,3.27838,3.20989,3.22362,150113.68893868,0
+FUND.US,D,20110902,000000,3.11546,3.15261,3.09698,3.11072,72171.493802661,0
+FUND.US,D,20110906,000000,3.05896,3.11372,3.00894,3.11372,91058.834921131,0
+FUND.US,D,20110907,000000,3.14613,3.20079,3.09553,3.1826,96577.332936318,0
+FUND.US,D,20110908,000000,3.14613,3.19169,3.11836,3.11836,52000.396449904,0
+FUND.US,D,20110909,000000,3.08624,3.11372,3.04096,3.04096,60623.889415011,0
+FUND.US,D,20110912,000000,3.02722,3.08179,2.98127,3.05441,195467.90778273,0
+FUND.US,D,20110913,000000,3.04096,3.10917,3.04096,3.10917,103597.68103879,0
+FUND.US,D,20110914,000000,3.1231,3.19169,3.0638,3.15493,143742.45429444,0
+FUND.US,D,20110915,000000,3.17767,3.19169,3.14613,3.1826,72722.413346039,0
+FUND.US,D,20110916,000000,3.20079,3.20515,3.16403,3.17331,93567.431040789,0
+FUND.US,D,20110919,000000,3.11836,3.17331,3.08624,3.15957,47752.217606971,0
+FUND.US,D,20110920,000000,3.15048,3.16403,3.08624,3.09088,62374.841960005,0
+FUND.US,D,20110921,000000,3.09998,3.11372,2.99065,2.99065,42713.319344368,0
+FUND.US,D,20110922,000000,2.89903,2.92651,2.83954,2.88965,198338.27095714,0
+FUND.US,D,20110923,000000,2.86711,2.86711,2.8167,2.83954,236095.38165142,0
+FUND.US,D,20110926,000000,2.83054,2.89439,2.79832,2.86246,300377.25280004,0
+FUND.US,D,20110927,000000,2.89439,2.97663,2.88539,2.88539,163278.90887115,0
+FUND.US,D,20110928,000000,2.90813,2.91713,2.8078,2.8078,70661.374754115,0
+FUND.US,D,20110929,000000,2.89903,2.89903,2.7663,2.83054,147094.48446174,0
+FUND.US,D,20110930,000000,2.77646,2.80452,2.76224,2.76224,51024.659022233,0
+FUND.US,D,20111003,000000,2.74811,2.75275,2.63365,2.64739,150529.20424156,0
+FUND.US,D,20111004,000000,2.60173,2.71144,2.58789,2.6889,198902.62756255,0
+FUND.US,D,20111005,000000,2.71608,2.78932,2.71608,2.78932,110580.81881565,0
+FUND.US,D,20111006,000000,2.78932,2.87156,2.78932,2.87156,44094.23587336,0
+FUND.US,D,20111007,000000,2.87156,2.89439,2.81206,2.83954,99071.458373787,0
+FUND.US,D,20111010,000000,2.88085,2.93115,2.88085,2.93115,85396.6637042,0
+FUND.US,D,20111011,000000,2.89903,2.94944,2.89903,2.92651,43983.638516622,0
+FUND.US,D,20111012,000000,2.93551,3.00894,2.93551,2.9951,64368.695241761,0
+FUND.US,D,20111013,000000,2.92206,3.01329,2.92206,2.99065,57358.683340844,0
+FUND.US,D,20111014,000000,3.04986,3.05441,3.00439,3.04532,97222.311913931,0
+FUND.US,D,20111017,000000,3.00439,3.04096,2.96763,2.96763,34000.935045808,0
+FUND.US,D,20111018,000000,2.94944,3.04986,2.92651,3.02258,78535.493105808,0
+FUND.US,D,20111019,000000,3.03168,3.04986,2.98127,2.98127,34589.064914818,0
+FUND.US,D,20111020,000000,2.97208,2.98582,2.91713,2.96763,70043.269900569,0
+FUND.US,D,20111021,000000,3.03168,3.05441,3.00894,3.03622,90846.942789063,0
+FUND.US,D,20111024,000000,3.04096,3.11372,3.04096,3.09088,99110.735939731,0
+FUND.US,D,20111025,000000,3.09234,3.09234,2.99917,3.02722,85167.200029472,0
+FUND.US,D,20111026,000000,3.05441,3.09553,3.03168,3.09553,166907.94924038,0
+FUND.US,D,20111027,000000,3.17331,3.26503,3.16403,3.21453,269554.69973526,0
+FUND.US,D,20111028,000000,3.21879,3.2421,3.21453,3.23271,32491.849617419,0
+FUND.US,D,20111031,000000,3.17709,3.19092,3.17244,3.17709,73175.138974556,0
+FUND.US,D,20111101,000000,3.10617,3.11072,3.0456,3.05499,110402.00252859,0
+FUND.US,D,20111102,000000,3.1231,3.1231,3.07744,3.10917,68675.790433611,0
+FUND.US,D,20111103,000000,3.1291,3.19469,3.1291,3.19469,34062.952255194,0
+FUND.US,D,20111104,000000,3.17593,3.19925,3.1291,3.18502,15052.61033811,0
+FUND.US,D,20111107,000000,3.20079,3.20515,3.12774,3.17767,33961.657479864,0
+FUND.US,D,20111108,000000,3.1826,3.22362,3.15493,3.22362,29757.924303658,0
+FUND.US,D,20111109,000000,3.17593,3.17593,3.06418,3.0876,138134.03132564,0
+FUND.US,D,20111110,000000,3.11072,3.11072,3.06418,3.06922,72694.505601815,0
+FUND.US,D,20111111,000000,3.15261,3.16189,3.13394,3.13839,113838.78954872,0
+FUND.US,D,20111114,000000,3.11836,3.15048,3.09553,3.09998,79731.391626799,0
+FUND.US,D,20111115,000000,3.09998,3.12774,3.04986,3.10452,271924.79075395,0
+FUND.US,D,20111116,000000,3.06844,3.11372,3.0638,3.0638,79749.996789616,0
+FUND.US,D,20111117,000000,3.04986,3.05441,2.97208,2.98582,179151.17999331,0
+FUND.US,D,20111118,000000,2.9804,3.02722,2.96183,2.97121,120869.47385277,0
+FUND.US,D,20111121,000000,2.88085,2.93115,2.86711,2.90813,149544.16423248,0
+FUND.US,D,20111122,000000,2.91267,2.93115,2.88085,2.89439,110790.64370741,0
+FUND.US,D,20111123,000000,2.85782,2.85782,2.83054,2.83954,40516.876511952,0
+FUND.US,D,20111125,000000,2.84079,2.85037,2.80858,2.81776,17142.590294414,0
+FUND.US,D,20111128,000000,2.90145,2.92003,2.88752,2.88752,104472.12369114,0
+FUND.US,D,20111129,000000,2.90145,2.91083,2.88288,2.88752,65783.721235915,0
+FUND.US,D,20111130,000000,2.95747,3.02916,2.93309,3.02916,82698.915095914,0
+FUND.US,D,20111201,000000,3.01774,3.05964,3.00391,3.02722,91731.721642967,0
+FUND.US,D,20111202,000000,3.09698,3.09698,3.0456,3.05016,165184.90443961,0
+FUND.US,D,20111205,000000,3.09234,3.11546,3.06922,3.08304,92227.859318054,0
+FUND.US,D,20111206,000000,3.0876,3.0876,3.04106,3.06922,173168.58652788,0
+FUND.US,D,20111207,000000,3.04106,3.07812,3.02722,3.07812,153775.80515291,0
+FUND.US,D,20111208,000000,3.04106,3.0456,2.98969,3.00391,85897.969480069,0
+FUND.US,D,20111209,000000,2.98969,3.05499,2.9804,3.0456,124873.71833878,0
+FUND.US,D,20111212,000000,2.99917,3.02248,2.95273,2.99472,174392.3927931,0
+FUND.US,D,20111213,000000,3.03187,3.03187,2.90145,2.90145,267399.60170909,0
+FUND.US,D,20111214,000000,2.90145,2.92941,2.85492,2.85985,76075.477133502,0
+FUND.US,D,20111215,000000,2.88288,2.90145,2.85037,2.87378,142189.95681947,0
+FUND.US,D,20111216,000000,2.91557,2.92003,2.86421,2.88288,85923.80998398,0
+FUND.US,D,20111219,000000,2.91083,2.91083,2.82241,2.82241,124193.59627585,0
+FUND.US,D,20111220,000000,2.90145,2.92487,2.87378,2.906,260904.33264608,0
+FUND.US,D,20111221,000000,2.93899,2.93899,2.87814,2.92003,199953.81926165,0
+FUND.US,D,20111222,000000,2.93415,2.95273,2.906,2.92941,157459.62739044,0
+FUND.US,D,20111223,000000,2.96183,2.96183,2.91557,2.94325,219207.06191548,0
+FUND.US,D,20111227,000000,2.96183,2.97121,2.93415,2.93415,157776.94877846,0
+FUND.US,D,20111228,000000,2.94325,2.94325,2.88752,2.906,132942.15727988,0
+FUND.US,D,20111229,000000,2.85985,2.94799,2.85985,2.94799,325935.57840812,0
+FUND.US,D,20111230,000000,2.93899,2.95747,2.92003,2.92989,163188.98391753,0
+FUND.US,D,20120103,000000,3.00855,3.00855,2.94799,2.97585,83435.88626745,0
+FUND.US,D,20120104,000000,2.96183,2.99472,2.95747,2.99472,34748.242418908,0
+FUND.US,D,20120105,000000,2.97585,3.01774,2.96627,3.01774,129693.48912822,0
+FUND.US,D,20120106,000000,3.02722,3.05016,3.00855,3.0456,143410.66222423,0
+FUND.US,D,20120109,000000,3.03632,3.09234,3.03632,3.06922,181861.33204347,0
+FUND.US,D,20120110,000000,3.10143,3.12455,3.06418,3.09698,121926.8672728,0
+FUND.US,D,20120111,000000,3.09698,3.11072,3.0876,3.09698,114436.22199914,0
+FUND.US,D,20120112,000000,3.12455,3.12455,3.0876,3.11072,74850.637248131,0
+FUND.US,D,20120113,000000,3.09234,3.11072,3.07338,3.09698,86825.126760388,0
+FUND.US,D,20120117,000000,3.12049,3.15367,3.0876,3.0876,62953.669247607,0
+FUND.US,D,20120118,000000,3.11546,3.13839,3.10617,3.13839,52199.885140095,0
+FUND.US,D,20120119,000000,3.14322,3.18502,3.14322,3.16189,93647.019792834,0
+FUND.US,D,20120120,000000,3.16645,3.20359,3.16645,3.20359,107580.21950153,0
+FUND.US,D,20120123,000000,3.20359,3.22701,3.18067,3.19925,158550.09665547,0
+FUND.US,D,20120124,000000,3.19469,3.21772,3.17593,3.21772,63235.847550312,0
+FUND.US,D,20120125,000000,3.23639,3.25487,3.20359,3.25003,116606.82432764,0
+FUND.US,D,20120126,000000,3.25487,3.27345,3.22246,3.25003,152178.86201123,0
+FUND.US,D,20120127,000000,3.25487,3.29657,3.25003,3.29657,39858.460472305,0
+FUND.US,D,20120130,000000,3.28718,3.29657,3.23639,3.29192,155586.70766698,0
+FUND.US,D,20120131,000000,3.32308,3.32308,3.26648,3.29038,56098.700370154,0
+FUND.US,D,20120201,000000,3.30624,3.3432,3.29192,3.29192,150113.68893868,0
+FUND.US,D,20120202,000000,3.32008,3.34794,3.32008,3.3341,70445.34814142,0
+FUND.US,D,20120203,000000,3.3759,3.41276,3.3759,3.40831,93065.091644763,0
+FUND.US,D,20120206,000000,3.40831,3.4177,3.38045,3.40367,34576.661472941,0
+FUND.US,D,20120207,000000,3.3937,3.41257,3.38906,3.41257,33310.476781312,0
+FUND.US,D,20120208,000000,3.4175,3.43637,3.3937,3.40792,77564.92377892,0
+FUND.US,D,20120209,000000,3.4175,3.43637,3.40348,3.40348,70164.203458872,0
+FUND.US,D,20120210,000000,3.38442,3.38442,3.34678,3.3701,44988.317308674,0
+FUND.US,D,20120213,000000,3.38509,3.40367,3.37126,3.37126,85047.300091326,0
+FUND.US,D,20120214,000000,3.38509,3.38509,3.34794,3.36652,92964.83048959,0
+FUND.US,D,20120215,000000,3.38906,3.38906,3.3374,3.34204,54522.429631596,0
+FUND.US,D,20120216,000000,3.35723,3.40367,3.3524,3.38509,88661.869778366,0
+FUND.US,D,20120217,000000,3.39854,3.41257,3.37968,3.40792,63104.577790446,0
+FUND.US,D,20120221,000000,3.40367,3.43637,3.3759,3.3759,60714.847988776,0
+FUND.US,D,20120222,000000,3.37968,3.40792,3.3701,3.39854,56592.770804928,0
+FUND.US,D,20120223,000000,3.3609,3.41257,3.3609,3.41257,102737.70906865,0
+FUND.US,D,20120224,000000,3.42679,3.44111,3.4175,3.43173,50209.132718808,0
+FUND.US,D,20120227,000000,3.39854,3.44111,3.3937,3.43173,87367.777342515,0
+FUND.US,D,20120228,000000,3.41257,3.44111,3.40348,3.42205,70968.359940575,0
+FUND.US,D,20120229,000000,3.44121,3.45572,3.39322,3.40289,156292.67023383,0
+FUND.US,D,20120301,000000,3.41257,3.45978,3.41257,3.43173,309103.07416063,0
+FUND.US,D,20120302,000000,3.44111,3.45021,3.4175,3.42679,79919.51049527,0
+FUND.US,D,20120305,000000,3.41257,3.42205,3.37503,3.37968,102245.70587419,0
+FUND.US,D,20120306,000000,3.34678,3.34678,3.29502,3.31388,92798.417644405,0
+FUND.US,D,20120307,000000,3.32308,3.3374,3.31853,3.3374,74614.971852464,0
+FUND.US,D,20120308,000000,3.34678,3.36555,3.3374,3.36555,66807.005190782,0
+FUND.US,D,20120309,000000,3.36555,3.40348,3.36555,3.38442,71125.470204353,0
+FUND.US,D,20120312,000000,3.38442,3.38906,3.35606,3.36555,51760.596573611,0
+FUND.US,D,20120313,000000,3.38442,3.43637,3.38442,3.43637,83768.71195782,0
+FUND.US,D,20120314,000000,3.41257,3.42679,3.38906,3.41257,61501.43292782,0
+FUND.US,D,20120315,000000,3.39854,3.4175,3.37968,3.40348,133075.49428006,0
+FUND.US,D,20120316,000000,3.39854,3.40348,3.37968,3.37968,67635.968556241,0
+FUND.US,D,20120319,000000,3.3701,3.40792,3.3701,3.38906,136604.27349413,0
+FUND.US,D,20120320,000000,3.39854,3.39854,3.3374,3.35606,170915.29458686,0
+FUND.US,D,20120321,000000,3.35606,3.37503,3.34204,3.34204,79606.323587871,0
+FUND.US,D,20120322,000000,3.32308,3.3374,3.29038,3.29502,68761.580906594,0
+FUND.US,D,20120323,000000,3.28564,3.31388,3.28564,3.29502,164660.8590203,0
+FUND.US,D,20120326,000000,3.34204,3.35606,3.32308,3.35606,139730.97446733,0
+FUND.US,D,20120327,000000,3.35152,3.3609,3.33266,3.35606,142433.8911764,0
+FUND.US,D,20120328,000000,3.34678,3.34678,3.29502,3.31853,60462.644670607,0
+FUND.US,D,20120329,000000,3.2809,3.29996,3.26648,3.29996,87296.457551721,0
+FUND.US,D,20120330,000000,3.29996,3.3134,3.27596,3.2809,105013.74065311,0
+FUND.US,D,20120402,000000,3.29038,3.32782,3.27141,3.30905,97373.22045677,0
+FUND.US,D,20120403,000000,3.32782,3.33266,3.28564,3.3044,56779.856053242,0
+FUND.US,D,20120404,000000,3.26648,3.29038,3.24278,3.26648,77953.564957737,0
+FUND.US,D,20120405,000000,3.23359,3.25235,3.22895,3.22895,64856.563955596,0
+FUND.US,D,20120409,000000,3.20049,3.21472,3.16761,3.18173,82379.526467577,0
+FUND.US,D,20120410,000000,3.18173,3.18637,3.09244,3.10636,155662.1619384,0
+FUND.US,D,20120411,000000,3.14864,3.17244,3.13916,3.14864,66850.417237353,0
+FUND.US,D,20120412,000000,3.13916,3.20515,3.13916,3.18637,111573.09416582,0
+FUND.US,D,20120413,000000,3.17244,3.17244,3.14864,3.16287,43490.601702005,0
+FUND.US,D,20120416,000000,3.17709,3.17709,3.12997,3.13916,22261.077309061,0
+FUND.US,D,20120417,000000,3.16325,3.19673,3.15832,3.18251,92583.424651867,0
+FUND.US,D,20120418,000000,3.15367,3.18637,3.15367,3.16761,45342.849022329,0
+FUND.US,D,20120419,000000,3.18173,3.19585,3.1439,3.14864,41400.6217457,0
+FUND.US,D,20120420,000000,3.18637,3.19585,3.15803,3.17709,72687.27026072,0
+FUND.US,D,20120423,000000,3.12523,3.12997,3.09708,3.12049,58346.824210392,0
+FUND.US,D,20120424,000000,3.13461,3.15803,3.11594,3.13461,96439.861455512,0
+FUND.US,D,20120425,000000,3.18173,3.19585,3.16761,3.18173,50726.97641718,0
+FUND.US,D,20120426,000000,3.17709,3.23359,3.17709,3.22401,125898.0359138,0
+FUND.US,D,20120427,000000,3.23359,3.24771,3.20515,3.24771,98849.230040153,0
+FUND.US,D,20120430,000000,3.24771,3.24771,3.12523,3.19092,256709.90205129,0
+FUND.US,D,20120501,000000,3.21123,3.24955,3.19217,3.20669,315204.53394405,0
+FUND.US,D,20120502,000000,3.15803,3.23803,3.15803,3.21472,210844.0412298,0
+FUND.US,D,20120503,000000,3.20669,3.21607,3.15832,3.17293,96895.687944498,0
+FUND.US,D,20120504,000000,3.15803,3.15803,3.09708,3.10162,127861.91421102,0
+FUND.US,D,20120507,000000,3.10636,3.12049,3.07792,3.10636,57379.355743972,0
+FUND.US,D,20120508,000000,3.06902,3.07792,3.04048,3.07792,115799.56698547,0
+FUND.US,D,20120509,000000,3.03874,3.0579,3.01474,3.02916,100834.81436066,0
+FUND.US,D,20120510,000000,3.07714,3.08179,3.04348,3.04832,84130.479012571,0
+FUND.US,D,20120511,000000,3.05296,3.07714,3.04832,3.0579,78350.475097808,0
+FUND.US,D,20120514,000000,3.02626,3.04048,3.01204,3.02142,62862.71067384,0
+FUND.US,D,20120515,000000,3.02626,3.0308,2.99307,3.0071,123034.90808049,0
+FUND.US,D,20120516,000000,2.9981,3.01204,2.95553,2.95553,73180.307075338,0
+FUND.US,D,20120517,000000,2.97895,2.97895,2.87533,2.87533,94598.983956908,0
+FUND.US,D,20120518,000000,2.92341,2.92341,2.82792,2.82792,93130.209714619,0
+FUND.US,D,20120521,000000,2.85647,2.88936,2.8376,2.88481,98206.318302854,0
+FUND.US,D,20120522,000000,2.89893,2.92264,2.87069,2.88481,159925.84508369,0
+FUND.US,D,20120523,000000,2.86585,2.95069,2.86111,2.95069,124314.52983415,0
+FUND.US,D,20120524,000000,2.95553,2.95553,2.90841,2.93173,75330.237000715,0
+FUND.US,D,20120525,000000,2.94277,2.95234,2.92341,2.95234,114089.95924674,0
+FUND.US,D,20120529,000000,2.99085,3.00033,2.95747,3.00033,72437.134182864,0
+FUND.US,D,20120530,000000,2.96647,2.96647,2.92835,2.95234,120636.90931756,0
+FUND.US,D,20120531,000000,2.94625,2.95669,2.91316,2.93173,135737.06618287,0
+FUND.US,D,20120601,000000,2.90455,2.90455,2.84234,2.85172,227407.80423661,0
+FUND.US,D,20120604,000000,2.89003,2.91897,2.84234,2.86614,136967.07416903,0
+FUND.US,D,20120605,000000,2.87562,2.89003,2.85172,2.88549,101634.83636174,0
+FUND.US,D,20120606,000000,2.89991,2.95234,2.89991,2.94277,66019.386631582,0
+FUND.US,D,20120607,000000,2.99085,3.02413,2.95747,3.01474,522655.20020028,0
+FUND.US,D,20120608,000000,3.00033,3.00033,2.96647,2.97643,28008.00537882,0
+FUND.US,D,20120611,000000,2.98582,3.00033,2.94277,2.94277,85783.237642705,0
+FUND.US,D,20120612,000000,2.97643,2.97643,2.91413,2.96192,61589.290641117,0
+FUND.US,D,20120613,000000,2.9715,3.00033,2.94277,2.9715,40227.462868151,0
+FUND.US,D,20120614,000000,2.99085,2.99085,2.95234,2.9715,32471.177214291,0
+FUND.US,D,20120615,000000,2.97643,3.00526,2.95234,2.96647,41374.78124179,0
+FUND.US,D,20120618,000000,2.99085,3.02916,2.95234,2.9715,78893.125679934,0
+FUND.US,D,20120619,000000,3.00033,3.03874,3.00033,3.03874,21181.977865747,0
+FUND.US,D,20120620,000000,3.05296,3.06748,3.01474,3.04832,46965.632667926,0
+FUND.US,D,20120621,000000,3.04348,3.04348,2.94277,2.98582,78841.444672112,0
+FUND.US,D,20120622,000000,3.00033,3.01,2.95747,3.01,32382.285880837,0
+FUND.US,D,20120625,000000,2.96647,2.96647,2.92341,2.96192,23655.430900088,0
+FUND.US,D,20120626,000000,2.95234,3.01,2.93309,2.99085,122171.83524987,0
+FUND.US,D,20120627,000000,2.98582,3.00526,2.95747,2.96192,44315.430586837,0
+FUND.US,D,20120628,000000,2.9715,2.99085,2.89991,2.97643,110434.04475344,0
+FUND.US,D,20120629,000000,3.01,3.04116,2.99085,3.01,77959.766678676,0
+FUND.US,D,20120702,000000,3.02413,3.03874,2.99085,3.01958,35452.137745438,0
+FUND.US,D,20120703,000000,3.00033,3.06748,3.00033,3.06748,68063.887301003,0
+FUND.US,D,20120705,000000,3.05296,3.10588,3.05296,3.10588,29930.538869782,0
+FUND.US,D,20120706,000000,3.06282,3.09146,3.04348,3.09146,57455.843635548,0
+FUND.US,D,20120709,000000,3.07222,3.08179,3.06282,3.07714,19540.589057334,0
+FUND.US,D,20120710,000000,3.09146,3.09146,3.02413,3.04348,49886.643230001,0
+FUND.US,D,20120711,000000,3.03428,3.04348,2.99559,3.01474,46335.124372503,0
+FUND.US,D,20120712,000000,3.01,3.02916,2.95747,3.01,14008.653980114,0
+FUND.US,D,20120713,000000,3.00033,3.04832,2.99085,3.02413,39185.573750468,0
+FUND.US,D,20120716,000000,3.02916,3.04348,3.01474,3.03874,43602.232678899,0
+FUND.US,D,20120717,000000,3.05296,3.05296,3.01474,3.04348,61934.519773365,0
+FUND.US,D,20120718,000000,3.03428,3.05296,3.01958,3.03874,49385.337454133,0
+FUND.US,D,20120719,000000,3.06748,3.07222,3.00033,3.02413,118003.24515898,0
+FUND.US,D,20120720,000000,3.01,3.02916,3.00526,3.02916,42752.596910313,0
+FUND.US,D,20120723,000000,2.95747,2.99559,2.91413,2.95234,82456.014359153,0
+FUND.US,D,20120724,000000,2.96647,2.97643,2.91413,2.97643,50871.683239081,0
+FUND.US,D,20120725,000000,2.98582,2.99559,2.94277,2.96647,38843.445478689,0
+FUND.US,D,20120726,000000,3.02413,3.02413,2.94277,2.9715,62651.852161928,0
+FUND.US,D,20120727,000000,3.00526,3.0579,2.97643,3.05296,92696.089248918,0
+FUND.US,D,20120730,000000,3.03428,3.07714,3.02916,3.03428,47620.947847105,0
+FUND.US,D,20120731,000000,3.04348,3.07222,3.03428,3.04348,46716.530210227,0
+FUND.US,D,20120801,000000,3.07714,3.07714,2.99085,3.01958,42752.596910313,0
+FUND.US,D,20120802,000000,3.02413,3.03874,2.96192,2.99559,52366.29798528,0
+FUND.US,D,20120803,000000,3.04832,3.09146,2.99559,3.06282,78064.162314477,0
+FUND.US,D,20120806,000000,3.0579,3.0963,3.0579,3.08653,46262.770961553,0
+FUND.US,D,20120807,000000,3.11062,3.12871,3.09146,3.0963,46554.251845667,0
+FUND.US,D,20120808,000000,3.10094,3.12987,3.0963,3.12494,49007.032476879,0
+FUND.US,D,20120809,000000,3.12494,3.14883,3.11062,3.13926,68268.544091976,0
+FUND.US,D,20120810,000000,3.14409,3.15832,3.1203,3.15387,37389.141918591,0
+FUND.US,D,20120813,000000,3.16325,3.16325,3.10152,3.11546,53716.20590958,0
+FUND.US,D,20120814,000000,3.13452,3.14883,3.09776,3.10588,49099.024670801,0
+FUND.US,D,20120815,000000,3.0963,3.13452,3.0963,3.13452,53559.095645802,0
+FUND.US,D,20120816,000000,3.14883,3.15387,3.11546,3.14883,43199.120817891,0
+FUND.US,D,20120817,000000,3.15832,3.16799,3.14883,3.16325,67953.289944265,0
+FUND.US,D,20120820,000000,3.16325,3.17293,3.13452,3.16799,23312.269008152,0
+FUND.US,D,20120821,000000,3.19673,3.20669,3.14409,3.15387,90045.887167828,0
+FUND.US,D,20120822,000000,3.15832,3.17293,3.14409,3.16799,38323.534540004,0
+FUND.US,D,20120823,000000,3.16325,3.17293,3.12494,3.14883,130004.6087953,0
+FUND.US,D,20120824,000000,3.12987,3.17293,3.12987,3.16325,79272.464277344,0
+FUND.US,D,20120827,000000,3.16325,3.17283,3.14409,3.15832,56282.684757999,0
+FUND.US,D,20120828,000000,3.14883,3.17747,3.13452,3.17747,103488.11730222,0
+FUND.US,D,20120829,000000,3.20669,3.20669,3.12987,3.17293,88949.216181855,0
+FUND.US,D,20120830,000000,3.13926,3.14409,3.11546,3.12494,42317.442824455,0
+FUND.US,D,20120831,000000,3.15832,3.15832,3.11362,3.12987,35030.420721614,0
+FUND.US,D,20120904,000000,3.1589,3.18821,3.11024,3.17825,51519.763077163,0
+FUND.US,D,20120905,000000,3.1589,3.17303,3.13026,3.13026,114277.04449505,0
+FUND.US,D,20120906,000000,3.16867,3.20447,3.16373,3.19769,140049.32947551,0
+FUND.US,D,20120907,000000,3.20263,3.23185,3.20263,3.23185,50422.058471033,0
+FUND.US,D,20120910,000000,3.19769,3.23185,3.19769,3.22701,113310.60964878,0
+FUND.US,D,20120911,000000,3.24161,3.24645,3.22701,3.24161,70424.675738292,0
+FUND.US,D,20120912,000000,3.25632,3.25632,3.23659,3.25632,58241.394954436,0
+FUND.US,D,20120913,000000,3.23659,3.30963,3.23185,3.30963,105400.31459162,0
+FUND.US,D,20120914,000000,3.3341,3.38248,3.3195,3.34824,111962.76896479,0
+FUND.US,D,20120917,000000,3.35336,3.36797,3.3341,3.36313,135801.15063257,0
+FUND.US,D,20120918,000000,3.3728,3.3728,3.33876,3.3583,88520.263816935,0
+FUND.US,D,20120919,000000,3.36313,3.3728,3.3435,3.35336,49954.862160326,0
+FUND.US,D,20120920,000000,3.3195,3.3435,3.31495,3.32414,60476.081732641,0
+FUND.US,D,20120921,000000,3.32414,3.35336,3.32414,3.34824,91177.701239121,0
+FUND.US,D,20120924,000000,3.32414,3.33876,3.30479,3.32414,78673.998206771,0
+FUND.US,D,20120925,000000,3.31456,3.33876,3.26097,3.27074,160857.13684462,0
+FUND.US,D,20120926,000000,3.26609,3.26609,3.22701,3.25081,170884.28598217,0
+FUND.US,D,20120927,000000,3.27074,3.30005,3.24645,3.29502,68033.912316466,0
+FUND.US,D,20120928,000000,3.26097,3.2807,3.21249,3.26609,107089.24992722,0
+FUND.US,D,20121001,000000,3.2807,3.30963,3.27548,3.29038,51752.32761236,0
+FUND.US,D,20121002,000000,3.29038,3.30479,3.24645,3.28535,54267.125452958,0
+FUND.US,D,20121003,000000,3.28535,3.3195,3.27548,3.2807,118294.72604309,0
+FUND.US,D,20121004,000000,3.2807,3.2868,3.25632,3.28535,166215.42373557,0
+FUND.US,D,20121005,000000,3.28535,3.32414,3.2807,3.28535,99516.948661208,0
+FUND.US,D,20121008,000000,3.25149,3.29038,3.25149,3.29038,56826.368960281,0
+FUND.US,D,20121009,000000,3.26609,3.27548,3.23659,3.25632,136388.24688143,0
+FUND.US,D,20121010,000000,3.26097,3.26097,3.23185,3.24161,96636.249285234,0
+FUND.US,D,20121011,000000,3.25632,3.27557,3.24645,3.25149,92430.448868715,0
+FUND.US,D,20121012,000000,3.23659,3.26097,3.21249,3.24161,63026.022658557,0
+FUND.US,D,20121015,000000,3.23185,3.24161,3.20689,3.24161,462253.5391189,0
+FUND.US,D,20121016,000000,3.23659,3.27548,3.23659,3.27548,75496.6498459,0
+FUND.US,D,20121017,000000,3.2807,3.32414,3.2807,3.3195,86312.451162799,0
+FUND.US,D,20121018,000000,3.3195,3.3341,3.29502,3.31456,181363.12712807,0
+FUND.US,D,20121019,000000,3.28535,3.30963,3.26609,3.28535,124440.63149324,0
+FUND.US,D,20121022,000000,3.26097,3.27548,3.24645,3.26097,65058.119886101,0
+FUND.US,D,20121023,000000,3.21249,3.25149,3.21249,3.24249,111041.81340542,0
+FUND.US,D,20121024,000000,3.21733,3.24645,3.20747,3.21733,144948.68901699,0
+FUND.US,D,20121025,000000,3.21733,3.25149,3.20631,3.24161,79773.770053214,0
+FUND.US,D,20121026,000000,3.24161,3.25149,3.20717,3.21249,35845.947025038,0
+FUND.US,D,20121031,000000,3.24161,3.26609,3.20263,3.23659,100662.19979453,0
+FUND.US,D,20121101,000000,3.21733,3.29502,3.21733,3.29038,78709.141292089,0
+FUND.US,D,20121102,000000,3.27548,3.30479,3.25632,3.257,128438.67425832,0
+FUND.US,D,20121105,000000,3.24161,3.266,3.21249,3.26097,73757.067122626,0
+FUND.US,D,20121106,000000,3.27074,3.29502,3.27074,3.29038,70998.334925112,0
+FUND.US,D,20121107,000000,3.24161,3.26609,3.20747,3.22159,95906.513454793,0
+FUND.US,D,20121108,000000,3.22701,3.23185,3.18318,3.19295,115306.53017085,0
+FUND.US,D,20121109,000000,3.16373,3.21733,3.16373,3.19769,55366.897299401,0
+FUND.US,D,20121112,000000,3.18821,3.22701,3.16489,3.18318,126252.56762747,0
+FUND.US,D,20121113,000000,3.17825,3.20747,3.15019,3.1589,86468.527806419,0
+FUND.US,D,20121114,000000,3.14439,3.1589,3.0664,3.0754,213843.60692376,0
+FUND.US,D,20121115,000000,3.0813,3.0813,3.01794,3.05674,218224.08914672,0
+FUND.US,D,20121116,000000,3.06156,3.10549,3.02771,3.10549,142391.51274998,0
+FUND.US,D,20121119,000000,3.16373,3.23659,3.11526,3.22701,196065.34023314,0
+FUND.US,D,20121120,000000,3.20263,3.22701,3.18318,3.22653,224722.4590702,0
+FUND.US,D,20121121,000000,3.20263,3.23659,3.19295,3.23659,121942.37157514,0
+FUND.US,D,20121123,000000,3.23185,3.25149,3.22701,3.24645,23247.150938297,0
+FUND.US,D,20121126,000000,3.22701,3.27548,3.22701,3.27548,139710.30206419,0
+FUND.US,D,20121127,000000,3.2807,3.2807,3.14439,3.24645,168347.78211829,0
+FUND.US,D,20121128,000000,3.23659,3.25632,3.18318,3.25632,154307.08591332,0
+FUND.US,D,20121129,000000,3.23659,3.28535,3.23659,3.2807,195898.92738796,0
+FUND.US,D,20121130,000000,3.31456,3.31456,3.25632,3.2807,110434.04475344,0
+FUND.US,D,20121203,000000,3.2807,3.29038,3.25149,3.27074,187861.49705155,0
+FUND.US,D,20121204,000000,3.29067,3.29067,3.22111,3.24103,61839.426718973,0
+FUND.US,D,20121205,000000,3.24103,3.2659,3.21675,3.2659,97147.891262667,0
+FUND.US,D,20121206,000000,3.26077,3.2659,3.22585,3.2659,46301.014907342,0
+FUND.US,D,20121207,000000,3.25081,3.2809,3.24103,3.2809,117459.56095669,0
+FUND.US,D,20121210,000000,3.25584,3.2957,3.25081,3.2957,51286.164921809,0
+FUND.US,D,20121211,000000,3.2809,3.34552,3.2809,3.31544,56742.64572761,0
+FUND.US,D,20121212,000000,3.3403,3.3403,3.27567,3.31544,43034.775213019,0
+FUND.US,D,20121213,000000,3.3256,3.3256,3.27074,3.28583,178926.88441936,0
+FUND.US,D,20121214,000000,3.2659,3.29522,3.24587,3.25584,115683.80152795,0
+FUND.US,D,20121217,000000,3.27074,3.3256,3.2659,3.31544,142950.70125461,0
+FUND.US,D,20121218,000000,3.3107,3.33043,3.27567,3.32046,209785.61418961,0
+FUND.US,D,20121219,000000,3.32046,3.35548,3.2957,3.31544,100971.25222131,0
+FUND.US,D,20121220,000000,3.30063,3.34562,3.28583,3.33546,76752.498335965,0
+FUND.US,D,20121221,000000,3.27567,3.33546,3.26077,3.3107,60262.12236026,0
+FUND.US,D,20121224,000000,3.3465,3.3465,3.30063,3.32046,14533.733019581,0
+FUND.US,D,20121226,000000,3.3107,3.34292,3.29144,3.31544,81227.039993156,0
+FUND.US,D,20121227,000000,3.3403,3.3403,3.2659,3.2809,57022.756790003,0
+FUND.US,D,20121228,000000,3.2659,3.26638,3.23069,3.23591,119221.88332341,0
+FUND.US,D,20121231,000000,3.22585,3.3107,3.20611,3.29067,190654.33871423,0
+FUND.US,D,20130102,000000,3.36536,3.39051,3.35548,3.38045,141562.54938452,0
+FUND.US,D,20130103,000000,3.38519,3.42263,3.38045,3.38519,96824.368153705,0
+FUND.US,D,20130104,000000,3.38045,3.41518,3.37561,3.41034,57742.156418879,0
+FUND.US,D,20130107,000000,3.41034,3.41518,3.37038,3.41034,72208.704128293,0
+FUND.US,D,20130108,000000,3.40522,3.43018,3.39051,3.41034,105065.42166093,0
+FUND.US,D,20130109,000000,3.43521,3.45513,3.41518,3.42553,170118.37344625,0
+FUND.US,D,20130110,000000,3.46017,3.46511,3.44043,3.46511,110459.88525735,0
+FUND.US,D,20130111,000000,3.48009,3.48009,3.44981,3.46511,108553.88968889,0
+FUND.US,D,20130114,000000,3.45504,3.47527,3.44981,3.46511,53134.277761509,0
+FUND.US,D,20130115,000000,3.47013,3.47013,3.44537,3.47013,113319.91223019,0
+FUND.US,D,20130116,000000,3.44981,3.47527,3.41518,3.44043,118368.1130742,0
+FUND.US,D,20130117,000000,3.47013,3.51009,3.46511,3.50013,105210.12848283,0
+FUND.US,D,20130118,000000,3.47527,3.50013,3.47527,3.50013,73101.751943449,0
+FUND.US,D,20130122,000000,3.51493,3.52005,3.51009,3.51493,83364.566476656,0
+FUND.US,D,20130123,000000,3.53505,3.54502,3.50545,3.52489,83842.098988928,0
+FUND.US,D,20130124,000000,3.53002,3.53989,3.50013,3.53002,184242.79288389,0
+FUND.US,D,20130125,000000,3.53002,3.53505,3.51493,3.53002,93868.214506312,0
+FUND.US,D,20130128,000000,3.53505,3.54976,3.52005,3.52934,124852.01231549,0
+FUND.US,D,20130129,000000,3.52005,3.54502,3.52005,3.54502,130612.37744729,0
+FUND.US,D,20130130,000000,3.53505,3.56485,3.50487,3.52489,154343.2626188,0
+FUND.US,D,20130131,000000,3.52489,3.54502,3.50013,3.53505,122479.85405649,0
+FUND.US,D,20130201,000000,3.53989,3.55488,3.53989,3.54976,118135.54853901,0
+FUND.US,D,20130204,000000,3.53505,3.54995,3.52489,3.53002,104458.68662911,0
+FUND.US,D,20130205,000000,3.56485,3.56998,3.53505,3.56998,74864.074310165,0
+FUND.US,D,20130206,000000,3.55972,3.57482,3.53002,3.56485,108395.74580495,0
+FUND.US,D,20130207,000000,3.56485,3.57482,3.53002,3.54976,64628.133901025,0
+FUND.US,D,20130208,000000,3.55972,3.59,3.55488,3.57482,81988.818048446,0
+FUND.US,D,20130211,000000,3.54502,3.57994,3.54502,3.57742,58408.841419778,0
+FUND.US,D,20130212,000000,3.57994,3.5933,3.55972,3.57482,68485.604324826,0
+FUND.US,D,20130213,000000,3.59,3.59968,3.57007,3.59968,43831.696353627,0
+FUND.US,D,20130214,000000,3.59484,3.62474,3.56485,3.62474,92176.178310233,0
+FUND.US,D,20130215,000000,3.63964,3.65928,3.59968,3.64457,111096.59527371,0
+FUND.US,D,20130219,000000,3.62996,3.6644,3.60974,3.65947,104104.15491545,0
+FUND.US,D,20130220,000000,3.6644,3.6644,3.58478,3.58478,90840.741068124,0
+FUND.US,D,20130221,000000,3.56485,3.57482,3.50487,3.52005,132519.40663591,0
+FUND.US,D,20130222,000000,3.52005,3.54502,3.51493,3.53989,61649.24061019,0
+FUND.US,D,20130225,000000,3.53989,3.53989,3.50013,3.50487,94836.716592888,0
+FUND.US,D,20130226,000000,3.53002,3.53002,3.46559,3.48493,73564.813773531,0
+FUND.US,D,20130227,000000,3.48503,3.52005,3.44537,3.48997,154564.45733227,0
+FUND.US,D,20130228,000000,3.48009,3.50487,3.44981,3.46017,128842.81973948,0
+FUND.US,D,20130301,000000,3.45513,3.48997,3.44043,3.46511,348976.00531512,0
+FUND.US,D,20130304,000000,3.47023,3.5157,3.46511,3.5157,93577.767242354,0
+FUND.US,D,20130305,000000,3.50555,3.53602,3.50555,3.51019,118592.40864815,0
+FUND.US,D,20130306,000000,3.5157,3.53602,3.47545,3.5157,146008.14967733,0
+FUND.US,D,20130307,000000,3.50555,3.53099,3.48513,3.50061,142428.72307561,0
+FUND.US,D,20130308,000000,3.49567,3.52083,3.49045,3.49567,138235.32610096,0
+FUND.US,D,20130311,000000,3.48513,3.51067,3.47023,3.48513,106550.73382572,0
+FUND.US,D,20130312,000000,3.49567,3.53089,3.47545,3.52083,151692.02691755,0
+FUND.US,D,20130313,000000,3.50061,3.56156,3.50061,3.56156,70570.416180349,0
+FUND.US,D,20130314,000000,3.55111,3.57636,3.52083,3.57636,86635.974271761,0
+FUND.US,D,20130315,000000,3.57133,3.58168,3.52083,3.57133,36150.864971185,0
+FUND.US,D,20130318,000000,3.55634,3.59668,3.55634,3.58662,43672.518849537,0
+FUND.US,D,20130319,000000,3.59146,3.59146,3.52586,3.53099,101437.41491186,0
+FUND.US,D,20130320,000000,3.52586,3.58168,3.51067,3.52083,74537.450340732,0
+FUND.US,D,20130321,000000,3.50555,3.54589,3.49567,3.52083,36193.2433976,0
+FUND.US,D,20130322,000000,3.54589,3.55111,3.5157,3.52586,75592.776520448,0
+FUND.US,D,20130325,000000,3.54589,3.56156,3.48513,3.50061,73656.805967453,0
+FUND.US,D,20130326,000000,3.50061,3.53602,3.49045,3.51425,44703.038145499,0
+FUND.US,D,20130327,000000,3.50555,3.55198,3.49567,3.53602,42290.568700388,0
+FUND.US,D,20130328,000000,3.53602,3.54202,3.51067,3.53099,33166.803579568,0
+FUND.US,D,20130401,000000,3.5157,3.54124,3.47545,3.48019,61305.045098098,0
+FUND.US,D,20130402,000000,3.49045,3.50555,3.47545,3.48019,134053.29894805,0
+FUND.US,D,20130403,000000,3.50061,3.50061,3.42466,3.42466,117033.70945225,0
+FUND.US,D,20130404,000000,3.41973,3.44972,3.37387,3.40396,128237.11832781,0
+FUND.US,D,20130405,000000,3.37387,3.40947,3.35384,3.39419,129734.83393448,0
+FUND.US,D,20130408,000000,3.4147,3.4147,3.37387,3.40947,233158.866787,0
+FUND.US,D,20130409,000000,3.40444,3.44972,3.37387,3.43453,76781.439700345,0
+FUND.US,D,20130410,000000,3.44981,3.48513,3.43453,3.48513,71318.757173605,0
+FUND.US,D,20130411,000000,3.48019,3.51067,3.44981,3.49045,56725.074184951,0
+FUND.US,D,20130412,000000,3.45504,3.50555,3.45504,3.50555,80639.943744303,0
+FUND.US,D,20130415,000000,3.47545,3.48707,3.38974,3.40947,75836.710877366,0
+FUND.US,D,20130416,000000,3.44111,3.44111,3.36904,3.36904,38874.454083382,0
+FUND.US,D,20130417,000000,3.3639,3.38925,3.28796,3.3135,673607.15508583,0
+FUND.US,D,20130418,000000,3.31853,3.31853,3.26271,3.28796,95790.747997274,0
+FUND.US,D,20130419,000000,3.28293,3.32869,3.27287,3.32356,67361.02559463,0
+FUND.US,D,20130422,000000,3.32356,3.33372,3.28796,3.30828,32094.939477349,0
+FUND.US,D,20130423,000000,3.31853,3.35384,3.31853,3.33866,123788.41717453,0
+FUND.US,D,20130424,000000,3.32356,3.37919,3.32356,3.37387,108606.60431687,0
+FUND.US,D,20130425,000000,3.38422,3.4147,3.37919,3.40947,102557.85916143,0
+FUND.US,D,20130426,000000,3.40947,3.40947,3.38925,3.39419,11704.714651428,0
+FUND.US,D,20130429,000000,3.39419,3.42466,3.37977,3.41973,79758.265750867,0
+FUND.US,D,20130430,000000,3.39932,3.43453,3.39932,3.43453,81216.703791592,0
+FUND.US,D,20130501,000000,3.41973,3.43985,3.39419,3.42998,120590.39641053,0
+FUND.US,D,20130502,000000,3.45504,3.45504,3.42002,3.42466,61916.948230706,0
+FUND.US,D,20130503,000000,3.47023,3.49567,3.46007,3.46007,141253.49695775,0
+FUND.US,D,20130506,000000,3.46007,3.5157,3.46007,3.51067,104163.07126437,0
+FUND.US,D,20130507,000000,3.52083,3.54124,3.51067,3.52586,105327.96118066,0
+FUND.US,D,20130508,000000,3.5157,3.57133,3.50061,3.57133,125932.14537896,0
+FUND.US,D,20130509,000000,3.57636,3.59146,3.55111,3.57133,104855.59676918,0
+FUND.US,D,20130510,000000,3.57133,3.58662,3.54124,3.57133,57988.158016111,0
+FUND.US,D,20130513,000000,3.58168,3.59678,3.55634,3.59678,99983.111351758,0
+FUND.US,D,20130514,000000,3.57636,3.6167,3.57636,3.61186,115915.33244299,0
+FUND.US,D,20130515,000000,3.58662,3.63722,3.58662,3.62212,189674.46680593,0
+FUND.US,D,20130516,000000,3.60684,3.62716,3.59146,3.60645,85254.024122612,0
+FUND.US,D,20130517,000000,3.6167,3.64738,3.6167,3.64738,121962.01035811,0
+FUND.US,D,20130520,000000,3.63208,3.66256,3.63208,3.66256,581406.16989184,0
+FUND.US,D,20130521,000000,3.67756,3.68288,3.63722,3.65231,96862.612099493,0
+FUND.US,D,20130522,000000,3.66769,3.68752,3.61186,3.63722,85926.91084445,0
+FUND.US,D,20130523,000000,3.6019,3.65231,3.57694,3.63208,71599.901856154,0
+FUND.US,D,20130524,000000,3.61186,3.65231,3.59678,3.64224,113246.52519909,0
+FUND.US,D,20130528,000000,3.66256,3.71316,3.64224,3.6674,134330.30914998,0
+FUND.US,D,20130529,000000,3.65754,3.67756,3.6021,3.65754,71694.994910546,0
+FUND.US,D,20130530,000000,3.67262,3.72313,3.67262,3.69081,76184.007249928,0
+FUND.US,D,20130531,000000,3.67756,3.71326,3.52586,3.6019,127029.8499851,0
+FUND.US,D,20130603,000000,3.6019,3.65754,3.6019,3.64738,59683.295072658,0
+FUND.US,D,20130604,000000,3.66256,3.69275,3.63722,3.63722,58791.280877658,0
+FUND.US,D,20130605,000000,3.66256,3.68288,3.62212,3.63208,152331.83779438,0
+FUND.US,D,20130606,000000,3.64738,3.67262,3.63208,3.66769,83052.413189413,0
+FUND.US,D,20130607,000000,3.69778,3.69778,3.65231,3.66256,115301.36207007,0
+FUND.US,D,20130610,000000,3.66769,3.70784,3.66256,3.70281,57038.26109235,0
+FUND.US,D,20130611,000000,3.65754,3.72806,3.64273,3.70784,59332.897839628,0
+FUND.US,D,20130612,000000,3.73357,3.73357,3.66721,3.67717,45072.040541345,0
+FUND.US,D,20130613,000000,3.68249,3.69614,3.65163,3.69256,82248.25670771,0
+FUND.US,D,20130614,000000,3.69768,3.70784,3.65163,3.65163,57051.698154384,0
+FUND.US,D,20130617,000000,3.65163,3.68733,3.61594,3.64148,100331.44134448,0
+FUND.US,D,20130618,000000,3.66198,3.70445,3.64148,3.69768,53078.462273062,0
+FUND.US,D,20130619,000000,3.67717,3.69768,3.62096,3.6261,59914.825987699,0
+FUND.US,D,20130620,000000,3.60046,3.61594,3.53379,3.56456,97848.685728728,0
+FUND.US,D,20130621,000000,3.56456,3.58004,3.53379,3.55953,56953.504239522,0
+FUND.US,D,20130624,000000,3.53379,3.53379,3.47749,3.52876,30307.81022688,0
+FUND.US,D,20130625,000000,3.50835,3.53883,3.48783,3.48783,61131.396911818,0
+FUND.US,D,20130626,000000,3.52876,3.54927,3.52876,3.53883,17650.097791222,0
+FUND.US,D,20130627,000000,3.55401,3.59522,3.47807,3.59522,35675.399699228,0
+FUND.US,D,20130628,000000,3.58507,3.59039,3.53099,3.57482,50029.28281159,0
+FUND.US,D,20130701,000000,3.59522,3.63092,3.58004,3.61594,29723.814838496,0
+FUND.US,D,20130702,000000,3.60046,3.63606,3.55953,3.55982,28728.438627852,0
+FUND.US,D,20130703,000000,3.54415,3.59522,3.54415,3.58507,10157.385277251,0
+FUND.US,D,20130705,000000,3.62096,3.62096,3.59039,3.60529,26896.863710656,0
+FUND.US,D,20130708,000000,3.61052,3.62028,3.59039,3.59039,56916.293913892,0
+FUND.US,D,20130709,000000,3.60529,3.6261,3.58507,3.59039,109924.47001632,0
+FUND.US,D,20130710,000000,3.60529,3.61594,3.59039,3.59522,78276.054446544,0
+FUND.US,D,20130711,000000,3.6465,3.67717,3.61052,3.67224,278646.42263123,0
+FUND.US,D,20130712,000000,3.67717,3.69256,3.66721,3.66721,72576.672903982,0
+FUND.US,D,20130715,000000,3.68733,3.70281,3.66198,3.69256,113804.68008356,0
+FUND.US,D,20130716,000000,3.68249,3.70281,3.66721,3.69768,72332.738547064,0
+FUND.US,D,20130717,000000,3.69778,3.71819,3.65163,3.68733,44965.577665232,0
+FUND.US,D,20130718,000000,3.70784,3.71819,3.67717,3.70784,85463.849014368,0
+FUND.US,D,20130719,000000,3.68249,3.72323,3.68249,3.72323,62925.761503383,0
+FUND.US,D,20130722,000000,3.72323,3.72835,3.69256,3.72835,90698.101486536,0
+FUND.US,D,20130723,000000,3.73357,3.77953,3.73357,3.77479,123618.90346888,0
+FUND.US,D,20130724,000000,3.76435,3.77953,3.71335,3.72835,64138.197946877,0
+FUND.US,D,20130725,000000,3.70784,3.74363,3.69256,3.72835,70699.618699903,0
+FUND.US,D,20130726,000000,3.72323,3.72835,3.68249,3.69256,21732.897409125,0
+FUND.US,D,20130729,000000,3.66721,3.69768,3.66721,3.69768,38874.454083382,0
+FUND.US,D,20130730,000000,3.72323,3.72323,3.67814,3.69043,18816.021327676,0
+FUND.US,D,20130731,000000,3.68733,3.70784,3.68733,3.69256,63146.956216859,0
+FUND.US,D,20130801,000000,3.73357,3.73871,3.71326,3.72332,73603.057719319,0
+FUND.US,D,20130802,000000,3.70281,3.73871,3.70281,3.71819,78276.054446544,0
+FUND.US,D,20130805,000000,3.73871,3.74363,3.69865,3.73357,101706.15615253,0
+FUND.US,D,20130806,000000,3.70784,3.71326,3.68249,3.69768,59634.714925306,0
+FUND.US,D,20130807,000000,3.71693,3.71693,3.67717,3.68249,69243.247899491,0
+FUND.US,D,20130808,000000,3.69768,3.73871,3.68733,3.71326,26967.149881293,0
+FUND.US,D,20130809,000000,3.73357,3.73871,3.68249,3.7299,41115.342582525,0
+FUND.US,D,20130812,000000,3.68733,3.73871,3.68733,3.71326,107454.11784244,0
+FUND.US,D,20130813,000000,3.72323,3.74887,3.69256,3.7388,89980.769097973,0
+FUND.US,D,20130814,000000,3.73871,3.75941,3.72835,3.74887,39955.62076701,0
+FUND.US,D,20130815,000000,3.69778,3.76937,3.69778,3.76937,114310.12034005,0
+FUND.US,D,20130816,000000,3.76435,3.78475,3.72748,3.78475,70300.64131952,0
+FUND.US,D,20130819,000000,3.76435,3.77479,3.59058,3.65686,166805.62084488,0
+FUND.US,D,20130820,000000,3.65163,3.68733,3.63606,3.67717,124384.81600478,0
+FUND.US,D,20130821,000000,3.67717,3.68249,3.6465,3.65686,68747.110224404,0
+FUND.US,D,20130822,000000,3.68249,3.77479,3.66198,3.73357,89760.608004653,0
+FUND.US,D,20130823,000000,3.69768,3.73871,3.69256,3.73871,39457.415851609,0
+FUND.US,D,20130826,000000,3.72835,3.74355,3.72323,3.73871,52725.997799718,0
+FUND.US,D,20130827,000000,3.67717,3.72323,3.67717,3.68733,102734.60820818,0
+FUND.US,D,20130828,000000,3.67224,3.68733,3.66721,3.66721,28008.00537882,0
+FUND.US,D,20130829,000000,3.65686,3.69343,3.6465,3.67224,31024.108995287,0
+FUND.US,D,20130830,000000,3.63092,3.6406,3.6261,3.63606,12353.828109668,0
+FUND.US,D,20130903,000000,3.66198,3.67717,3.62638,3.63092,69371.416798888,0
+FUND.US,D,20130904,000000,3.65976,3.67524,3.61836,3.67021,55480.595516608,0
+FUND.US,D,20130905,000000,3.65976,3.73251,3.65976,3.71181,88199.841568441,0
+FUND.US,D,20130906,000000,3.72835,3.72835,3.69778,3.71819,35849.047885508,0
+FUND.US,D,20130909,000000,3.71326,3.76937,3.69256,3.76435,60910.202198342,0
+FUND.US,D,20130910,000000,3.76435,3.81581,3.75399,3.77953,78864.184315554,0
+FUND.US,D,20130911,000000,3.78475,3.82055,3.77953,3.81049,72254.183415175,0
+FUND.US,D,20130912,000000,3.82065,3.82065,3.75845,3.78959,156786.7406686,0
+FUND.US,D,20130913,000000,3.75341,3.78959,3.71693,3.76367,69215.340155267,0
+FUND.US,D,20130916,000000,3.80517,3.82065,3.75845,3.76367,52898.612365842,0
+FUND.US,D,20130917,000000,3.75341,3.79337,3.75341,3.76889,42951.051980347,0
+FUND.US,D,20130918,000000,3.75845,3.84126,3.74296,3.83613,48881.964437951,0
+FUND.US,D,20130919,000000,3.83613,3.84126,3.81049,3.81049,63180.032061865,0
+FUND.US,D,20130920,000000,3.81049,3.82017,3.79482,3.79995,5696.280682093,0
+FUND.US,D,20130923,000000,3.78959,3.78959,3.76367,3.76889,25146.944785818,0
+FUND.US,D,20130924,000000,3.75341,3.78427,3.74789,3.76889,97470.380751474,0
+FUND.US,D,20130925,000000,3.78427,3.79995,3.75341,3.79482,81095.770233289,0
+FUND.US,D,20130926,000000,3.78959,3.81591,3.77933,3.81591,99394.98148275,0
+FUND.US,D,20130927,000000,3.78959,3.81049,3.75341,3.76367,51049.465905987,0
+FUND.US,D,20130930,000000,3.74296,3.75805,3.74296,3.75012,94694.077011299,0
+FUND.US,D,20131001,000000,3.73251,3.78427,3.73251,3.77111,76967.491328502,0
+FUND.US,D,20131002,000000,3.73773,3.78427,3.72739,3.78427,87668.560808036,0
+FUND.US,D,20131003,000000,3.76889,3.77411,3.73773,3.76367,72812.338299648,0
+FUND.US,D,20131004,000000,3.75845,3.79995,3.74296,3.78959,68767.782627532,0
+FUND.US,D,20131007,000000,3.76889,3.76889,3.73773,3.73773,22864.711480417,0
+FUND.US,D,20131008,000000,3.73773,3.74296,3.71693,3.72197,31977.106779516,0
+FUND.US,D,20131009,000000,3.72197,3.72197,3.67021,3.69614,79552.575339737,0
+FUND.US,D,20131010,000000,3.72197,3.75341,3.72197,3.75341,17144.657534726,0
+FUND.US,D,20131011,000000,3.72739,3.78959,3.72197,3.77933,17144.657534726,0
+FUND.US,D,20131014,000000,3.74296,3.78427,3.71693,3.76889,119236.3540056,0
+FUND.US,D,20131015,000000,3.77411,3.78427,3.74296,3.75845,45462.748960475,0
+FUND.US,D,20131016,000000,3.77933,3.79995,3.75341,3.78427,43557.787012172,0
+FUND.US,D,20131017,000000,3.77411,3.83613,3.77411,3.83613,83411.079383695,0
+FUND.US,D,20131018,000000,3.84658,3.8726,3.81591,3.86757,53629.38181644,0
+FUND.US,D,20131021,000000,3.8726,3.8726,3.83129,3.84126,42570.679762781,0
+FUND.US,D,20131022,000000,3.85722,3.88838,3.85722,3.88838,41415.09242789,0
+FUND.US,D,20131023,000000,3.86225,3.8936,3.73773,3.8936,89956.995834375,0
+FUND.US,D,20131024,000000,3.88838,3.89862,3.86225,3.87773,42956.22008113,0
+FUND.US,D,20131025,000000,3.8936,3.91942,3.8936,3.91942,40645.045411349,0
+FUND.US,D,20131028,000000,3.90376,3.96606,3.89862,3.96606,13290.287971394,0
+FUND.US,D,20131029,000000,3.95068,3.98173,3.89862,3.98173,71079.990917469,0
+FUND.US,D,20131030,000000,3.94526,3.97138,3.8936,3.96074,70501.163629868,0
+FUND.US,D,20131031,000000,3.94526,3.96606,3.90918,3.96606,73635.099944168,0
+FUND.US,D,20131101,000000,3.95068,3.9558,3.83129,3.91942,148325.52606805,0
+FUND.US,D,20131104,000000,3.90918,3.90918,3.8726,3.89862,83985.772190671,0
+FUND.US,D,20131105,000000,3.88838,3.94526,3.8726,3.9351,40073.453464843,0
+FUND.US,D,20131106,000000,3.91942,3.96074,3.89862,3.92968,30004.959521045,0
+FUND.US,D,20131107,000000,3.92456,3.96064,3.86757,3.88314,19568.496801558,0
+FUND.US,D,20131108,000000,3.88838,3.96074,3.8726,3.90918,23307.10090737,0
+FUND.US,D,20131111,000000,3.90918,3.92456,3.90918,3.90918,16757.049976065,0
+FUND.US,D,20131112,000000,3.90918,3.94526,3.85209,3.92968,68047.3493785,0
+FUND.US,D,20131113,000000,3.8936,3.94526,3.84658,3.9142,32209.671314713,0
+FUND.US,D,20131114,000000,3.92456,3.9558,3.8936,3.95068,31204.992522662,0
+FUND.US,D,20131115,000000,3.95068,3.95068,3.91942,3.95068,47190.961862029,0
+FUND.US,D,20131118,000000,3.9351,3.96074,3.91942,3.92968,54703.313158971,0
+FUND.US,D,20131119,000000,3.92968,3.96606,3.9142,3.96606,35633.021272813,0
+FUND.US,D,20131120,000000,3.95068,3.95619,3.9142,3.92456,67844.759827839,0
+FUND.US,D,20131121,000000,3.95068,3.96606,3.92968,3.92968,19265.646095724,0
+FUND.US,D,20131122,000000,3.91942,3.95068,3.89862,3.91942,58754.070552026,0
+FUND.US,D,20131125,000000,3.9351,3.96606,3.9142,3.94032,52974.066637262,0
+FUND.US,D,20131126,000000,3.92968,3.94526,3.92456,3.94526,63377.453511743,0
+FUND.US,D,20131127,000000,3.92968,3.95068,3.90918,3.91942,82448.779018058,0
+FUND.US,D,20131129,000000,3.9558,3.96064,3.92968,3.94032,26262.220934607,0
+FUND.US,D,20131202,000000,3.91942,3.95068,3.89862,3.90376,51818.479302372,0
+FUND.US,D,20131203,000000,3.8936,3.90918,3.8726,3.87773,76086.846955223,0
+FUND.US,D,20131204,000000,3.87773,3.9142,3.85219,3.88838,124752.78478048,0
+FUND.US,D,20131205,000000,3.90376,3.90376,3.86225,3.8726,61075.581423371,0
+FUND.US,D,20131206,000000,3.88838,3.91942,3.86757,3.8936,93620.145668768,0
+FUND.US,D,20131209,000000,3.90376,3.9142,3.87773,3.88314,93426.858699514,0
+FUND.US,D,20131210,000000,3.88838,3.90918,3.86757,3.90918,74354.499573044,0
+FUND.US,D,20131211,000000,3.9142,3.91962,3.87724,3.8935,321169.55586681,0
+FUND.US,D,20131212,000000,3.89854,3.95648,3.87222,3.87222,197981.67200317,0
+FUND.US,D,20131213,000000,3.89854,3.90366,3.8458,3.85093,72512.588454283,0
+FUND.US,D,20131216,000000,3.8669,3.91962,3.86138,3.90918,87124.876605753,0
+FUND.US,D,20131217,000000,3.87724,3.94584,3.8458,3.94584,95999.539268872,0
+FUND.US,D,20131218,000000,3.93539,3.98831,3.8935,3.95116,85987.894433678,0
+FUND.US,D,20131219,000000,3.95116,3.98289,3.91962,3.97225,87883.553800573,0
+FUND.US,D,20131220,000000,3.99363,3.99857,3.94584,3.99857,42757.765011095,0
+FUND.US,D,20131223,000000,3.99857,4.13024,3.96712,4.11989,163050.47881657,0
+FUND.US,D,20131224,000000,4.09357,4.17755,4.07219,4.07219,26936.1412766,0
+FUND.US,D,20131226,000000,4.07219,4.11989,4.05139,4.05139,23345.344853158,0
+FUND.US,D,20131227,000000,4.08283,4.0988,4.02498,4.03571,27527.37200608,0
+FUND.US,D,20131230,000000,4.04617,4.05139,4.00379,4.05139,69093.372976809,0
+FUND.US,D,20131231,000000,4.03581,4.05633,4.00427,4.01415,83146.472623649,0
+FUND.US,D,20140102,000000,4.00379,4.00911,3.97225,3.98754,66869.022400168,0
+FUND.US,D,20140103,000000,3.96712,4.00379,3.96712,3.98831,43789.317927213,0
+FUND.US,D,20140106,000000,3.99363,4.02498,3.98289,4.00379,36820.650832553,0
+FUND.US,D,20140107,000000,4.00379,4.03001,3.97738,4.01947,22018.176572301,0
+FUND.US,D,20140108,000000,4.02498,4.06716,3.99363,4.04617,105351.73444426,0
+FUND.US,D,20140109,000000,4.05139,4.10934,4.00921,4.05661,90731.177331542,0
+FUND.US,D,20140110,000000,4.04065,4.05661,4.04065,4.04065,33788.009293584,0
+FUND.US,D,20140113,000000,4.05139,4.05661,4.04065,4.04065,52958.562334916,0
+FUND.US,D,20140114,000000,4.04065,4.07751,4.04065,4.07219,113702.35168807,0
+FUND.US,D,20140115,000000,4.05661,4.10412,4.05661,4.10412,89596.262399781,0
+FUND.US,D,20140116,000000,4.07751,4.10412,4.06184,4.07219,78207.83551622,0
+FUND.US,D,20140117,000000,4.06716,4.10412,4.04617,4.07751,60740.688492687,0
+FUND.US,D,20140121,000000,4.08283,4.08283,4.04065,4.04065,63400.193155184,0
+FUND.US,D,20140122,000000,4.06184,4.06716,4.03571,4.05661,114457.92802243,0
+FUND.US,D,20140123,000000,4.03571,4.03571,3.96712,4.03001,130883.18592827,0
+FUND.US,D,20140124,000000,3.97225,4.00921,3.94071,3.94932,27575.952153432,0
+FUND.US,D,20140127,000000,3.98831,4.04065,3.89854,3.91962,67849.927928622,0
+FUND.US,D,20140128,000000,3.90366,3.92475,3.87724,3.88808,86453.023504072,0
+FUND.US,D,20140129,000000,3.86138,3.90366,3.84058,3.85093,54098.64536746,0
+FUND.US,D,20140130,000000,3.8669,3.90918,3.8669,3.88256,49920.752695164,0
+FUND.US,D,20140131,000000,3.86138,3.90366,3.85093,3.87222,23726.750690882,0
+FUND.US,D,20140203,000000,3.88256,3.88256,3.75631,3.77189,39725.123472125,0
+FUND.US,D,20140204,000000,3.82897,3.82994,3.77731,3.80372,17745.190845613,0
+FUND.US,D,20140205,000000,3.80372,3.82994,3.74587,3.78263,77080.155925553,0
+FUND.US,D,20140206,000000,3.80372,3.86138,3.80372,3.85635,135933.4540126,0
+FUND.US,D,20140207,000000,3.8458,3.89854,3.8458,3.88256,45978.525418535,0
+FUND.US,D,20140210,000000,3.9142,3.94071,3.89854,3.94062,15739.967742136,0
+FUND.US,D,20140211,000000,3.92998,3.97225,3.92998,3.97225,56166.919300478,0
+FUND.US,D,20140212,000000,3.97225,4.00379,3.97225,3.97738,23607.884372892,0
+FUND.US,D,20140213,000000,3.98831,4.00573,3.92475,4.00379,41232.141660202,0
+FUND.US,D,20140214,000000,3.98289,4.02498,3.98289,4.02498,29433.367574539,0
+FUND.US,D,20140218,000000,4.03001,4.07219,4.02981,4.07219,53074.327792435,0
+FUND.US,D,20140219,000000,4.07751,4.10934,4.05661,4.08283,74873.376891572,0
+FUND.US,D,20140220,000000,4.07219,4.08283,4.03571,4.08283,44868.417370528,0
+FUND.US,D,20140221,000000,4.08283,4.13566,4.08283,4.11457,83583.693949819,0
+FUND.US,D,20140224,000000,4.10934,4.18296,4.10934,4.16198,78682.267168022,0
+FUND.US,D,20140225,000000,4.15675,4.1671,4.10934,4.14088,66920.70340799,0
+FUND.US,D,20140226,000000,4.13566,4.17755,4.13566,4.17242,48531.56720492,0
+FUND.US,D,20140227,000000,4.15143,4.18296,4.13024,4.17242,63347.478527207,0
+FUND.US,D,20140228,000000,4.1672,4.20406,4.1461,4.20406,77385.0738717,0
+FUND.US,D,20140303,000000,4.17242,4.18296,4.11989,4.18296,41514.319962908,0
+FUND.US,D,20140304,000000,4.18296,4.24614,4.18296,4.2147,60518.460159054,0
+FUND.US,D,20140305,000000,4.2147,4.2147,4.18838,4.19361,52304.280775895,0
+FUND.US,D,20140306,000000,4.23028,4.24073,4.20406,4.24073,97728.785790582,0
+FUND.US,D,20140307,000000,4.24073,4.25147,4.19932,4.22524,43542.282709826,0
+FUND.US,D,20140310,000000,4.2147,4.23589,4.17755,4.23589,27545.977168895,0
+FUND.US,D,20140311,000000,4.24073,4.25156,4.18762,4.21451,33953.388518613,0
+FUND.US,D,20140312,000000,4.19303,4.21964,4.13972,4.20348,24881.304405615,0
+FUND.US,D,20140313,000000,4.20338,4.20338,4.12888,4.19303,127952.87278479,0
+FUND.US,D,20140314,000000,4.18762,4.2623,4.17164,4.20338,27047.772253495,0
+FUND.US,D,20140317,000000,4.20909,4.21451,4.18762,4.18762,28892.784232725,0
+FUND.US,D,20140318,000000,4.18762,4.23676,4.18238,4.23154,37097.661034476,0
+FUND.US,D,20140319,000000,4.23589,4.25717,4.19816,4.20832,19541.622677491,0
+FUND.US,D,20140320,000000,4.19303,4.24073,4.16632,4.21451,36478.522560775,0
+FUND.US,D,20140321,000000,4.24614,4.25717,4.21964,4.25156,29078.835860883,0
+FUND.US,D,20140324,000000,4.26733,4.29433,4.18238,4.24073,24537.108893524,0
+FUND.US,D,20140325,000000,4.24073,4.24073,4.22515,4.23028,30325.381769539,0
+FUND.US,D,20140326,000000,4.23028,4.23028,4.17696,4.17696,23245.083697984,0
+FUND.US,D,20140327,000000,4.18762,4.20909,4.18762,4.18762,24394.469311935,0
+FUND.US,D,20140328,000000,4.21451,4.23589,4.18762,4.18762,40186.118061894,0
+FUND.US,D,20140331,000000,4.20909,4.24614,4.19816,4.24614,60540.166182339,0
+FUND.US,D,20140401,000000,4.24073,4.27294,4.23589,4.27294,63817.775698383,0
+FUND.US,D,20140402,000000,4.25717,4.29433,4.25717,4.29433,58949.424761592,0
+FUND.US,D,20140403,000000,4.29433,4.29433,4.26733,4.28901,103670.03444975,0
+FUND.US,D,20140404,000000,4.29433,4.3129,4.22515,4.22515,89821.591593882,0
+FUND.US,D,20140407,000000,4.22515,4.25717,4.20338,4.20909,51547.670821386,0
+FUND.US,D,20140408,000000,4.20909,4.2623,4.20909,4.2623,66898.997384705,0
+FUND.US,D,20140409,000000,4.25717,4.29975,4.25717,4.29975,63678.236977265,0
+FUND.US,D,20140410,000000,4.29433,4.29433,4.19564,4.21964,134893.63213522,0
+FUND.US,D,20140411,000000,4.18762,4.20909,4.17164,4.17164,59911.725127229,0
+FUND.US,D,20140414,000000,4.17164,4.20338,4.15026,4.1611,79453.34780472,0
+FUND.US,D,20140415,000000,4.1611,4.18238,4.11824,4.18238,43786.217066744,0
+FUND.US,D,20140416,000000,4.18762,4.21441,4.18238,4.20338,40123.067232351,0
+FUND.US,D,20140417,000000,4.19816,4.24073,4.19303,4.22515,40785.617752624,0
+FUND.US,D,20140421,000000,4.22515,4.25156,4.21964,4.25156,19344.201227613,0
+FUND.US,D,20140422,000000,4.2623,4.28901,4.2623,4.27865,54039.729018543,0
+FUND.US,D,20140423,000000,4.26733,4.28901,4.25717,4.25717,68111.433828199,0
+FUND.US,D,20140424,000000,4.25717,4.26733,4.23028,4.25156,46468.461372683,0
+FUND.US,D,20140425,000000,4.24614,4.29975,4.24073,4.27294,137769.16341042,0
+FUND.US,D,20140428,000000,4.26743,4.30109,4.25301,4.29433,120658.61534086,0
+FUND.US,D,20140429,000000,4.30507,4.31097,4.28901,4.29433,43477.164639971,0
+FUND.US,D,20140430,000000,4.29975,4.31561,4.28387,4.31513,12115.061853531,0
+FUND.US,D,20140501,000000,4.31019,4.33709,4.29433,4.31881,40300.849899257,0
+FUND.US,D,20140502,000000,4.31019,4.32577,4.28387,4.28901,35981.351265531,0
+FUND.US,D,20140505,000000,4.28901,4.32277,4.28901,4.31019,40618.171287282,0
+FUND.US,D,20140506,000000,4.28901,4.30613,4.27865,4.27865,22075.025680904,0
+FUND.US,D,20140507,000000,4.27865,4.30477,4.25717,4.28387,58370.59747399,0
+FUND.US,D,20140508,000000,4.25717,4.29975,4.24614,4.25717,53176.656187922,0
+FUND.US,D,20140509,000000,4.25156,4.27865,4.23028,4.26733,48609.088716652,0
+FUND.US,D,20140512,000000,4.24614,4.32103,4.24614,4.32103,67352.756633379,0
+FUND.US,D,20140513,000000,4.32103,4.32645,4.29433,4.29975,41281.755427711,0
+FUND.US,D,20140514,000000,4.28387,4.31019,4.2623,4.2623,50289.75509101,0
+FUND.US,D,20140515,000000,4.26733,4.27865,4.23589,4.27294,108112.53388209,0
+FUND.US,D,20140516,000000,4.26733,4.27865,4.23028,4.27865,45445.177417816,0
+FUND.US,D,20140519,000000,4.27865,4.29433,4.25156,4.27865,42597.553886848,0
+FUND.US,D,20140520,000000,4.25717,4.27294,4.25156,4.26733,20246.551624176,0
+FUND.US,D,20140521,000000,4.26733,4.31019,4.26733,4.28901,26579.542322632,0
+FUND.US,D,20140522,000000,4.29975,4.3099,4.27294,4.29433,40882.778047328,0
+FUND.US,D,20140523,000000,4.31561,4.31561,4.2623,4.30507,38917.866129953,0
+FUND.US,D,20140527,000000,4.27865,4.34251,4.27294,4.33177,60926.740120845,0
+FUND.US,D,20140528,000000,4.32103,4.34251,4.30507,4.31561,27006.427447237,0
+FUND.US,D,20140529,000000,4.31019,4.33177,4.29433,4.30507,41889.524079692,0
+FUND.US,D,20140530,000000,4.31561,4.32645,4.29433,4.30507,51457.745867777,0
+FUND.US,D,20140602,000000,4.29433,4.31019,4.28901,4.29975,41275.553706772,0
+FUND.US,D,20140603,000000,4.27865,4.31561,4.27865,4.28387,53968.409227749,0
+FUND.US,D,20140604,000000,4.28901,4.33177,4.28387,4.33177,89856.734679201,0
+FUND.US,D,20140605,000000,4.32645,4.38401,4.32645,4.37443,103387.85614704,0
+FUND.US,D,20140606,000000,4.37956,4.42222,4.35295,4.39059,59697.765754848,0
+FUND.US,D,20140609,000000,4.40084,4.43326,4.37501,4.42774,133603.67418,0
+FUND.US,D,20140610,000000,4.41158,4.41158,4.37956,4.41158,65801.292778574,0
+FUND.US,D,20140611,000000,4.42774,4.43838,4.39059,4.41158,56888.386169667,0
+FUND.US,D,20140612,000000,4.39552,4.43876,4.38478,4.3902,73906.942045309,0
+FUND.US,D,20140613,000000,4.37917,4.444,4.36863,4.444,89547.682252429,0
+FUND.US,D,20140616,000000,4.4766,4.4766,4.42038,4.42803,37828.430485073,0
+FUND.US,D,20140617,000000,4.40084,4.50349,4.40084,4.4766,81219.80465206,0
+FUND.US,D,20140618,000000,4.48202,4.49266,4.46044,4.48714,18341.589675874,0
+FUND.US,D,20140619,000000,4.48714,4.56289,4.48714,4.51742,59905.52340629,0
+FUND.US,D,20140620,000000,4.56821,4.56821,4.51423,4.54683,31409.649313635,0
+FUND.US,D,20140623,000000,4.54683,4.58959,4.53581,4.56289,107682.54789701,0
+FUND.US,D,20140624,000000,4.56831,4.5895,4.56289,4.56831,58307.546644447,0
+FUND.US,D,20140625,000000,4.54132,4.57373,4.51984,4.56289,111248.5374367,0
+FUND.US,D,20140626,000000,4.56289,4.56289,4.54132,4.56289,85550.673107508,0
+FUND.US,D,20140627,000000,4.54683,4.57567,4.54132,4.56289,50069.59399769,0
+FUND.US,D,20140630,000000,4.57373,4.63303,4.55215,4.61697,115094.63803878,0
+FUND.US,D,20140701,000000,4.62771,4.66003,4.60615,4.66003,64404.871947236,0
+FUND.US,D,20140702,000000,4.60615,4.62771,4.60615,4.60615,19999.51640679,0
+FUND.US,D,20140703,000000,4.60623,4.64929,4.60623,4.61697,14823.146663381,0
+FUND.US,D,20140707,000000,4.61697,4.61697,4.58437,4.59531,15983.902099054,0
+FUND.US,D,20140708,000000,4.58959,4.65471,4.56289,4.61147,119940.24933213,0
+FUND.US,D,20140709,000000,4.58437,4.62239,4.58437,4.61697,24431.679637567,0
+FUND.US,D,20140710,000000,4.58437,4.61147,4.55419,4.61147,41127.746024403,0
+FUND.US,D,20140711,000000,4.60073,4.62597,4.58959,4.60615,25981.076252058,0
+FUND.US,D,20140714,000000,4.62239,4.62239,4.58959,4.59531,25007.406064699,0
+FUND.US,D,20140715,000000,4.60073,4.65471,4.58959,4.62771,27434.346192001,0
+FUND.US,D,20140716,000000,4.61697,4.65471,4.58959,4.60615,24409.973614282,0
+FUND.US,D,20140717,000000,4.58959,4.60615,4.55767,4.5895,37721.967608962,0
+FUND.US,D,20140718,000000,4.57895,4.62239,4.52507,4.61147,17324.507441945,0
+FUND.US,D,20140721,000000,4.61147,4.62239,4.52507,4.62239,50259.780106474,0
+FUND.US,D,20140722,000000,4.60073,4.60073,4.55215,4.58959,21932.386099317,0
+FUND.US,D,20140723,000000,4.57895,4.60073,4.56289,4.58959,44955.241463668,0
+FUND.US,D,20140724,000000,4.57895,4.58021,4.56831,4.57895,14711.515686487,0
+FUND.US,D,20140725,000000,4.55215,4.61639,4.53581,4.55767,14348.71501158,0
+FUND.US,D,20140728,000000,4.55767,4.55767,4.52507,4.54916,25455.99721259,0
+FUND.US,D,20140729,000000,4.56831,4.58437,4.53581,4.55215,14839.684585884,0
+FUND.US,D,20140730,000000,4.55215,4.5895,4.53048,4.54683,17681.106395914,0
+FUND.US,D,20140731,000000,4.50349,4.53048,4.41342,4.46034,35007.681078173,0
+FUND.US,D,20140801,000000,4.444,4.444,4.38101,4.40607,38266.685431401,0
+FUND.US,D,20140804,000000,4.39552,4.42232,4.37917,4.40084,28147.544099938,0
+FUND.US,D,20140805,000000,4.40607,4.41652,4.35227,4.37395,34691.393310305,0
+FUND.US,D,20140806,000000,4.39097,4.39552,4.35227,4.37395,15137.367190937,0
+FUND.US,D,20140807,000000,4.36863,4.46044,4.31987,4.35227,28074.157068831,0
+FUND.US,D,20140808,000000,4.40026,4.42242,4.34695,4.40075,27230.723021184,0
+FUND.US,D,20140811,000000,4.40084,4.444,4.3902,4.39552,22711.735697266,0
+FUND.US,D,20140812,000000,4.40607,4.44941,4.40607,4.44941,28317.057805593,0
+FUND.US,D,20140813,000000,4.43354,4.46024,4.43344,4.444,26504.088051213,0
+FUND.US,D,20140814,000000,4.4439,4.45318,4.42803,4.4439,32977.651090942,0
+FUND.US,D,20140815,000000,4.45512,4.46556,4.42242,4.444,57500.289302275,0
+FUND.US,D,20140818,000000,4.44941,4.48714,4.44941,4.4766,90059.324229862,0
+FUND.US,D,20140819,000000,4.46556,4.50349,4.46556,4.49266,48440.608631155,0
+FUND.US,D,20140820,000000,4.46044,4.55215,4.46044,4.48202,41930.86888595,0
+FUND.US,D,20140821,000000,4.48202,4.54132,4.48202,4.5091,39202.111672971,0
+FUND.US,D,20140822,000000,4.48202,4.54132,4.47088,4.5091,54796.33897305,0
+FUND.US,D,20140825,000000,4.50349,4.50349,4.48202,4.50349,18526.607683875,0
+FUND.US,D,20140826,000000,4.49808,4.51984,4.49266,4.5091,40753.575527774,0
+FUND.US,D,20140827,000000,4.5091,4.55215,4.49808,4.54683,82341.282521789,0
+FUND.US,D,20140828,000000,4.50214,4.55215,4.49808,4.55206,19642.917452821,0
+FUND.US,D,20140829,000000,4.54683,4.56831,4.51984,4.56831,41256.948543957,0
+FUND.US,D,20140902,000000,4.56831,4.57895,4.52507,4.57895,32662.39694323,0
+FUND.US,D,20140903,000000,4.54983,4.54983,4.50349,4.53581,55939.522866063,0
+FUND.US,D,20140904,000000,4.53048,4.53048,4.46556,4.50059,56725.074184951,0
+FUND.US,D,20140905,000000,4.444,4.5091,4.444,4.48714,68816.362774885,0
+FUND.US,D,20140908,000000,4.46044,4.52507,4.46044,4.50349,24723.160521681,0
+FUND.US,D,20140909,000000,4.4766,4.4766,4.46044,4.46538,97808.374542627,0
+FUND.US,D,20140910,000000,4.46044,4.49266,4.42242,4.45512,37785.018438504,0
+FUND.US,D,20140911,000000,4.46566,4.48762,4.43848,4.47118,65812.662600296,0
+FUND.US,D,20140912,000000,4.50407,4.50407,4.42203,4.46054,38705.973997884,0
+FUND.US,D,20140915,000000,4.46566,4.46566,4.40558,4.42203,24560.882157122,0
+FUND.US,D,20140916,000000,4.39484,4.45512,4.39484,4.45512,33628.831789494,0
+FUND.US,D,20140917,000000,4.42764,4.47118,4.42764,4.47118,9009.0332834555,0
+FUND.US,D,20140918,000000,4.4822,4.50407,4.45512,4.50407,48554.306848362,0
+FUND.US,D,20140919,000000,4.50407,4.50407,4.42203,4.43326,24222.888365969,0
+FUND.US,D,20140922,000000,4.42958,4.42958,4.36717,4.37279,29880.925102274,0
+FUND.US,D,20140923,000000,4.36176,4.39484,4.36176,4.37733,25008.439684856,0
+FUND.US,D,20140924,000000,4.35653,4.38865,4.35653,4.3782,103503.62160456,0
+FUND.US,D,20140925,000000,4.3782,4.3783,4.29065,4.33467,109957.54586132,0
+FUND.US,D,20140926,000000,4.32363,4.36176,4.30149,4.36176,61807.384494124,0
+FUND.US,D,20140929,000000,4.31281,4.33099,4.30149,4.32363,23664.733481496,0
+FUND.US,D,20140930,000000,4.30149,4.36708,4.30149,4.30729,73016.995090622,0
+FUND.US,D,20141001,000000,4.28523,4.32363,4.24701,4.24701,33368.359510073,0
+FUND.US,D,20141002,000000,4.25243,4.2534,4.18006,4.21412,77080.155925553,0
+FUND.US,D,20141003,000000,4.21412,4.25243,4.203,4.24701,154506.57460351,0
+FUND.US,D,20141006,000000,4.24131,4.25243,4.19854,4.21964,40980.971962189,0
+FUND.US,D,20141007,000000,4.2086,4.2086,4.17688,4.19216,37213.426491997,0
+FUND.US,D,20141008,000000,4.1758,4.23057,4.13208,4.23057,33523.402533537,0
+FUND.US,D,20141009,000000,4.21412,4.21412,4.14282,4.18122,68865.976542394,0
+FUND.US,D,20141010,000000,4.14282,4.15394,4.04994,4.06097,116446.6132034,0
+FUND.US,D,20141013,000000,4.09928,4.09928,3.98415,4.00601,32103.208438601,0
+FUND.US,D,20141014,000000,4.03901,4.08283,3.94042,4.0006,97624.390154783,0
+FUND.US,D,20141015,000000,3.8967,3.98976,3.89244,3.98976,86281.442558106,0
+FUND.US,D,20141016,000000,3.9351,4.08283,3.91846,4.07171,48953.284228744,0
+FUND.US,D,20141017,000000,4.11012,4.13208,4.03901,4.09928,84175.958299454,0
+FUND.US,D,20141020,000000,4.06629,4.11544,4.04423,4.1046,102956.83654181,0
+FUND.US,D,20141021,000000,4.17039,4.18664,4.12666,4.18664,27462.253936224,0
+FUND.US,D,20141022,000000,4.19768,4.23057,4.18664,4.203,5124.6887355865,0
+FUND.US,D,20141023,000000,4.203,4.26317,4.203,4.21964,26963.015400668,0
+FUND.US,D,20141024,000000,4.21964,4.23618,4.18122,4.23618,24812.051855135,0
+FUND.US,D,20141027,000000,4.19768,4.21712,4.14843,4.15936,93209.798466664,0
+FUND.US,D,20141028,000000,4.18122,4.23057,4.15936,4.22515,68101.097626635,0
+FUND.US,D,20141029,000000,4.203,4.25243,4.203,4.24131,15560.117834917,0
+FUND.US,D,20141030,000000,4.203,4.26317,4.18664,4.21412,27074.646377562,0
+FUND.US,D,20141031,000000,4.23618,4.25795,4.23618,4.24701,59546.857212009,0
+FUND.US,D,20141103,000000,4.25243,4.26878,4.24701,4.25795,8264.8267708249,0
+FUND.US,D,20141104,000000,4.24701,4.24701,4.21412,4.22931,33220.551827703,0
+FUND.US,D,20141105,000000,4.23057,4.23057,4.15404,4.19216,43339.693159166,0
+FUND.US,D,20141106,000000,4.1758,4.21964,4.1758,4.21964,44162.454803685,0
+FUND.US,D,20141107,000000,4.203,4.21412,4.1758,4.19768,32839.145989979,0
+FUND.US,D,20141110,000000,4.19768,4.24701,4.19216,4.203,36285.235591522,0
+FUND.US,D,20141111,000000,4.21412,4.21412,4.18122,4.19768,82561.443615109,0
+FUND.US,D,20141112,000000,4.16488,4.32363,4.15404,4.32363,85886.599658348,0
+FUND.US,D,20141113,000000,4.27439,4.27439,4.21412,4.21412,33319.77936272,0
+FUND.US,D,20141114,000000,4.22515,4.24131,4.18664,4.19768,8728.9222210626,0
+FUND.US,D,20141117,000000,4.16488,4.2086,4.16488,4.18664,16429.392386476,0
+FUND.US,D,20141118,000000,4.203,4.24131,4.18122,4.23057,69602.947713929,0
+FUND.US,D,20141119,000000,4.23057,4.23057,4.14998,4.18122,42366.022971807,0
+FUND.US,D,20141120,000000,4.15936,4.2086,4.15936,4.19768,69182.264310262,0
+FUND.US,D,20141121,000000,4.203,4.25795,4.19768,4.2086,48395.129344271,0
+FUND.US,D,20141124,000000,4.203,4.25166,4.203,4.23066,15256.233508926,0
+FUND.US,D,20141125,000000,4.21964,4.25243,4.203,4.25243,73700.218014023,0
+FUND.US,D,20141126,000000,4.23618,4.26317,4.2086,4.2534,26860.687005181,0
+FUND.US,D,20141128,000000,4.21964,4.24701,4.16488,4.17039,23355.681054722,0
+FUND.US,D,20141201,000000,4.14843,4.17039,4.07732,4.08815,61565.517377519,0
+FUND.US,D,20141202,000000,4.10789,4.1285,4.08815,4.11021,20185.568034948,0
+FUND.US,D,20141203,000000,4.08815,4.22515,4.02807,4.19768,110902.2746843,0
+FUND.US,D,20141204,000000,4.15936,4.19768,4.1046,4.12105,33216.417347077,0
+FUND.US,D,20141205,000000,4.12105,4.203,4.12105,4.19216,51866.025829568,0
+FUND.US,D,20141208,000000,4.16488,4.16488,4.09377,4.11544,36050.603816011,0
+FUND.US,D,20141209,000000,4.07171,4.1046,4.04423,4.08283,95844.496245408,0
+FUND.US,D,20141210,000000,4.03349,4.07016,3.98415,3.99499,125999.33068914,0
+FUND.US,D,20141211,000000,4.02856,4.08971,4.01753,4.07287,92175.144690076,0
+FUND.US,D,20141212,000000,4.02285,4.05081,3.93394,3.94516,94232.048801375,0
+FUND.US,D,20141215,000000,3.93394,3.94516,3.8785,3.8785,132874.97196972,0
+FUND.US,D,20141216,000000,3.834,3.92291,3.834,3.84532,60987.723710074,0
+FUND.US,D,20141217,000000,3.86757,3.97641,3.86757,3.97138,84261.748772438,0
+FUND.US,D,20141218,000000,4.00621,4.07287,3.98396,4.07287,105747.61096418,0
+FUND.US,D,20141219,000000,4.10064,4.12298,4.06193,4.12289,61588.257020961,0
+FUND.US,D,20141222,000000,4.11196,4.1286,4.08971,4.11747,68111.433828199,0
+FUND.US,D,20141223,000000,4.15084,4.15084,4.08971,4.10064,65022.976800782,0
+FUND.US,D,20141224,000000,4.08409,4.10064,4.06339,4.10064,94139.022987296,0
+FUND.US,D,20141226,000000,4.1286,4.1286,4.05081,4.08409,56518.350153665,0
+FUND.US,D,20141229,000000,4.06193,4.11186,4.02856,4.06193,65289.650801141,0
+FUND.US,D,20141230,000000,4.05623,4.09067,4.05623,4.06193,149572.07197671,0
+FUND.US,D,20141231,000000,4.06726,4.08148,4.01753,4.03969,146612.81746884,0
+FUND.US,D,20150102,000000,4.03969,4.0452,3.99499,4.03969,71114.100382631,0
+FUND.US,D,20150105,000000,4.00621,4.01715,3.94516,3.98396,95260.500857024,0
+FUND.US,D,20150106,000000,3.97303,4.01192,3.93394,3.94516,147665.04278809,0
+FUND.US,D,20150107,000000,3.97119,4.00244,3.97119,4.00069,59507.579646065,0
+FUND.US,D,20150108,000000,4.03969,4.06193,4.01192,4.05623,118765.02321427,0
+FUND.US,D,20150109,000000,4.03397,4.05071,4.01753,4.0452,92198.917953674,0
+FUND.US,D,20150112,000000,4.05081,4.05081,3.99499,4.01753,52907.91494725,0
+FUND.US,D,20150113,000000,4.05623,4.05623,3.94516,3.97303,48754.82915871,0
+FUND.US,D,20150114,000000,3.92852,3.97873,3.92852,3.9529,110827.85403304,0
+FUND.US,D,20150115,000000,3.96751,3.97303,3.9175,3.93965,165154.92945507,0
+FUND.US,D,20150116,000000,3.9175,4.00621,3.9175,4.00069,59911.725127229,0
+FUND.US,D,20150120,000000,4.00621,4.02295,3.98396,4.02295,30982.76418903,0
+FUND.US,D,20150121,000000,4.00621,4.01791,3.98947,4.01753,33947.186797674,0
+FUND.US,D,20150122,000000,4.00621,4.05071,3.99499,4.0452,39709.619169778,0
+FUND.US,D,20150123,000000,4.03397,4.05623,4.01192,4.01192,60636.292856887,0
+FUND.US,D,20150126,000000,4.00621,4.05623,3.98957,4.05623,85027.661308354,0
+FUND.US,D,20150127,000000,4.03397,4.05081,4.00069,4.05081,79935.014797617,0
+FUND.US,D,20150128,000000,4.05081,4.08409,3.98396,4.00069,150166.40356666,0
+FUND.US,D,20150129,000000,4.00621,4.03969,3.96751,4.03969,76988.163731631,0
+FUND.US,D,20150130,000000,3.98957,4.01192,3.93965,3.97303,121526.85627226,0
+FUND.US,D,20150202,000000,3.96171,4.01192,3.96171,4.00069,63677.203357109,0
+FUND.US,D,20150203,000000,4.01753,4.08409,4.01753,4.06726,85784.271262861,0
+FUND.US,D,20150204,000000,4.07287,4.10064,4.03969,4.10064,125529.03351796,0
+FUND.US,D,20150205,000000,4.07287,4.11795,4.06726,4.11747,102814.19696022,0
+FUND.US,D,20150206,000000,4.09531,4.12298,4.06726,4.08971,123786.34993422,0
+FUND.US,D,20150209,000000,4.05081,4.08971,4.0452,4.06726,91926.042232377,0
+FUND.US,D,20150210,000000,4.09531,4.12298,4.08139,4.11747,60283.828383544,0
+FUND.US,D,20150211,000000,4.08971,4.10625,4.07839,4.09531,27236.924742122,0
+FUND.US,D,20150212,000000,4.10064,4.1286,4.10064,4.12298,38421.728454866,0
+FUND.US,D,20150213,000000,4.12298,4.15084,4.11196,4.15084,53504.313777511,0
+FUND.US,D,20150217,000000,4.12298,4.14524,4.12298,4.1343,25446.694631183,0
+FUND.US,D,20150218,000000,4.12298,4.15026,4.11196,4.12298,75257.883589765,0
+FUND.US,D,20150219,000000,4.11196,4.13962,4.08419,4.12298,35717.778125641,0
+FUND.US,D,20150220,000000,4.09531,4.15617,4.09531,4.1343,88442.742305203,0
+FUND.US,D,20150223,000000,4.13972,4.13972,4.08971,4.11196,66555.835492769,0
+FUND.US,D,20150224,000000,4.11747,4.1286,4.08409,4.12298,203139.43658376,0
+FUND.US,D,20150225,000000,4.11466,4.14678,4.10634,4.13972,73686.780951989,0
+FUND.US,D,20150226,000000,4.1343,4.13972,4.11196,4.11747,44044.622105852,0
+FUND.US,D,20150227,000000,4.11196,4.14524,4.09531,4.11196,32421.563446781,0
+FUND.US,D,20150302,000000,4.1286,4.16198,4.10634,4.12298,42833.219282514,0
+FUND.US,D,20150303,000000,4.1343,4.1343,4.08971,4.09531,56512.148432726,0
+FUND.US,D,20150304,000000,4.06726,4.10634,4.05623,4.09531,75411.892993074,0
+FUND.US,D,20150305,000000,4.08971,4.11747,4.08971,4.11196,59207.8298007,0
+FUND.US,D,20150306,000000,4.10064,4.11196,4.05081,4.06726,48770.333461056,0
+FUND.US,D,20150309,000000,4.0452,4.06726,4.0452,4.06726,8997.6634617347,0
+FUND.US,D,20150310,000000,4.03397,4.03969,4.00069,4.01192,55789.647943381,0
+FUND.US,D,20150311,000000,4.00069,4.01192,3.97873,4.00621,61010.463353516,0
+FUND.US,D,20150312,000000,3.99499,4.02856,3.98957,4.01753,94122.485064793,0
+FUND.US,D,20150313,000000,4.00069,4.01192,3.93965,3.99499,109779.76319442,0
+FUND.US,D,20150316,000000,4.01753,4.06193,4.01192,4.0452,158726.84570222,0
+FUND.US,D,20150317,000000,4.02856,4.02856,4.00069,4.02856,45890.667705238,0
+FUND.US,D,20150318,000000,4.00069,4.08409,3.98957,4.07839,494550.03452676,0
+FUND.US,D,20150319,000000,4.06726,4.06726,4.03969,4.06726,155850.28080687,0
+FUND.US,D,20150320,000000,4.07287,4.11196,4.06726,4.10064,202461.38176114,0
+FUND.US,D,20150323,000000,4.11196,4.1286,4.11196,4.11747,12601.896947211,0
+FUND.US,D,20150324,000000,4.11196,4.12298,4.10634,4.11196,86203.921046373,0
+FUND.US,D,20150325,000000,4.09531,4.11747,4.03969,4.0452,195622.9508062,0
+FUND.US,D,20150326,000000,4.03969,4.05623,3.99499,4.03969,112302.82999627,0
+FUND.US,D,20150327,000000,4.02295,4.03969,4.01192,4.03397,39050.169509976,0
+FUND.US,D,20150330,000000,4.0452,4.07839,4.03969,4.06726,61547.94583486,0
+FUND.US,D,20150331,000000,4.03397,4.05081,4.01753,4.03397,110334.81721842,0
+FUND.US,D,20150401,000000,4.00621,4.03969,4.00069,4.01753,276784.8727295,0
+FUND.US,D,20150402,000000,4.05081,4.05081,4.02295,4.05081,70186.943102313,0
+FUND.US,D,20150406,000000,4.03397,4.10064,4.03397,4.07839,47150.650675928,0
+FUND.US,D,20150407,000000,4.07839,4.08409,4.06726,4.07839,93047.520102104,0
+FUND.US,D,20150408,000000,4.08409,4.10064,4.07287,4.10064,63167.628619988,0
+FUND.US,D,20150409,000000,4.10064,4.10199,4.06726,4.10199,64117.525543749,0
+FUND.US,D,20150410,000000,4.1286,4.1343,4.08971,4.10634,153512.23201303,0
+FUND.US,D,20150413,000000,4.11196,4.12298,4.07839,4.09531,68748.143844561,0
+FUND.US,D,20150414,000000,4.07287,4.12298,4.07287,4.10634,57412.431588979,0
+FUND.US,D,20150415,000000,4.10634,4.15617,4.10634,4.14524,40025.906937647,0
+FUND.US,D,20150416,000000,4.14524,4.1729,4.1286,4.1729,220340.94322709,0
+FUND.US,D,20150417,000000,4.15084,4.15084,4.10064,4.14524,37075.955011192,0
+FUND.US,D,20150420,000000,4.13972,4.16198,4.13972,4.14524,50313.528354608,0
+FUND.US,D,20150421,000000,4.15617,4.15617,4.11747,4.1343,53189.0596298,0
+FUND.US,D,20150422,000000,4.12298,4.15084,4.10634,4.1343,91766.864728287,0
+FUND.US,D,20150423,000000,4.1343,4.1729,4.1343,4.1674,50571.933393715,0
+FUND.US,D,20150424,000000,4.19516,4.20086,4.16198,4.18412,41629.051800271,0
+FUND.US,D,20150427,000000,4.18412,4.20086,4.16198,4.16198,45534.068751269,0
+FUND.US,D,20150428,000000,4.1729,4.23976,4.16198,4.20086,80751.574721198,0
+FUND.US,D,20150429,000000,4.18412,4.18412,4.13972,4.1674,175468.39137594,0
+FUND.US,D,20150430,000000,4.15084,4.16198,4.1286,4.14524,178528.94065913,0
+FUND.US,D,20150501,000000,4.16198,4.20628,4.16198,4.20086,131917.83970486,0
+FUND.US,D,20150504,000000,4.22312,4.22312,4.19516,4.20086,83508.2396784,0
+FUND.US,D,20150505,000000,4.20086,4.20086,4.13972,4.1674,82962.488235804,0
+FUND.US,D,20150506,000000,4.15617,4.18984,4.14524,4.15084,253050.88669752,0
+FUND.US,D,20150507,000000,4.1729,4.19516,4.1343,4.17852,80603.767038828,0
+FUND.US,D,20150508,000000,4.19516,4.22854,4.18984,4.22312,103301.0320539,0
+FUND.US,D,20150511,000000,4.22854,4.23405,4.18412,4.18412,95925.11861761,0
+FUND.US,D,20150512,000000,4.1729,4.22854,4.1674,4.22312,232038.42253742,0
+FUND.US,D,20150513,000000,4.24547,4.2624,4.21741,4.22854,125394.66289763,0
+FUND.US,D,20150514,000000,4.27381,4.28494,4.24547,4.26781,138342.82259723,0
+FUND.US,D,20150515,000000,4.25127,4.27217,4.22854,4.23415,43180.515655075,0
+FUND.US,D,20150518,000000,4.22854,4.28494,4.22312,4.2624,48127.421723756,0
+FUND.US,D,20150519,000000,4.26781,4.27943,4.24547,4.24547,70810.216056641,0
+FUND.US,D,20150520,000000,4.24547,4.27381,4.23415,4.24547,55341.056795489,0
+FUND.US,D,20150521,000000,4.23415,4.27381,4.22312,4.25688,100209.47416602,0
+FUND.US,D,20150522,000000,4.27943,4.29055,4.2624,4.27943,75737.483342349,0
+FUND.US,D,20150526,000000,4.26781,4.26781,4.20058,4.20058,82465.316940561,0
+FUND.US,D,20150527,000000,4.22854,4.24005,4.18906,4.22854,185343.59835048,0
+FUND.US,D,20150528,000000,4.22312,4.24547,4.20618,4.2116,79365.490091423,0
+FUND.US,D,20150529,000000,4.2116,4.24547,4.20618,4.23415,131423.76927009,0
+FUND.US,D,20150601,000000,4.26781,4.26781,4.2116,4.24005,98757.237846232,0
+FUND.US,D,20150602,000000,4.24005,4.25688,4.2116,4.23415,85803.910045834,0
+FUND.US,D,20150603,000000,4.23415,4.26781,4.22854,4.23415,82647.234088093,0
+FUND.US,D,20150604,000000,4.2116,4.23415,4.20058,4.20058,208042.93060587,0
+FUND.US,D,20150605,000000,4.20058,4.2116,4.17222,4.2116,64028.634210295,0
+FUND.US,D,20150608,000000,4.19468,4.20058,4.1611,4.17774,145794.19030495,0
+FUND.US,D,20150609,000000,4.1611,4.18906,4.1495,4.17774,91700.713038274,0
+FUND.US,D,20150610,000000,4.16652,4.23415,4.16652,4.22854,85395.630084043,0
+FUND.US,D,20150611,000000,4.24005,4.26781,4.19468,4.22312,101433.28043123,0
+FUND.US,D,20150612,000000,4.21732,4.22312,4.19428,4.2001,55049.575911376,0
+FUND.US,D,20150615,000000,4.16014,4.20609,4.16014,4.17706,93317.294962934,0
+FUND.US,D,20150616,000000,4.17156,4.19428,4.17156,4.18868,45958.886635562,0
+FUND.US,D,20150617,000000,4.18306,4.19428,4.16594,4.18868,39324.078851429,0
+FUND.US,D,20150618,000000,4.19428,4.22863,4.19428,4.2001,19925.095755527,0
+FUND.US,D,20150619,000000,4.18868,4.21141,4.15452,4.17706,128093.44512607,0
+FUND.US,D,20150622,000000,4.18868,4.22863,4.18868,4.20609,45438.975696877,0
+FUND.US,D,20150623,000000,4.19428,4.22312,4.19428,4.21141,47365.643668466,0
+FUND.US,D,20150624,000000,4.22312,4.22312,4.18868,4.20609,70775.072971322,0
+FUND.US,D,20150625,000000,4.20609,4.21141,4.17156,4.18868,83010.034763,0
+FUND.US,D,20150626,000000,4.17706,4.19428,4.15452,4.15452,18699.222249999,0
+FUND.US,D,20150629,000000,4.11428,4.1373,4.07432,4.08003,137181.03354141,0
+FUND.US,D,20150630,000000,4.06271,4.06861,4.05139,4.05139,68917.657550215,0
+FUND.US,D,20150701,000000,4.08003,4.09696,4.05139,4.07432,85803.910045834,0
+FUND.US,D,20150702,000000,4.06271,4.06271,4.03417,4.0571,44213.102191351,0
+FUND.US,D,20150706,000000,4.01134,4.02856,3.9828,3.9887,71125.470204353,0
+FUND.US,D,20150707,000000,3.97699,3.99412,3.91962,3.9828,253572.86487651,0
+FUND.US,D,20150708,000000,3.94836,3.94836,3.8967,3.8967,28834.901503965,0
+FUND.US,D,20150709,000000,3.91962,3.94836,3.8967,3.8967,40543.750636018,0
+FUND.US,D,20150710,000000,3.91962,3.97699,3.91962,3.94836,34946.697488943,0
+FUND.US,D,20150713,000000,3.97699,3.9828,3.94836,3.97699,70775.072971322,0
+FUND.US,D,20150714,000000,3.95987,4.02275,3.95987,4.00553,56247.54167268,0
+FUND.US,D,20150715,000000,4.00553,4.01705,3.99412,3.99983,52873.805482088,0
+FUND.US,D,20150716,000000,4.01715,4.01715,3.97119,3.97699,85803.910045834,0
+FUND.US,D,20150717,000000,3.97699,3.97699,3.94255,3.95416,60466.779151233,0
+FUND.US,D,20150720,000000,3.95416,3.95987,3.9084,3.9084,49631.339051363,0
+FUND.US,D,20150721,000000,3.9141,3.9141,3.85683,3.86244,75842.912598305,0
+FUND.US,D,20150722,000000,3.85084,3.89088,3.81668,3.89088,54871.79324447,0
+FUND.US,D,20150723,000000,3.87386,3.9027,3.85084,3.85683,430426.30726207,0
+FUND.US,D,20150724,000000,3.88528,3.88528,3.77101,3.81668,123899.01453126,0
+FUND.US,D,20150727,000000,3.78253,3.78815,3.73657,3.75961,48061.270033743,0
+FUND.US,D,20150728,000000,3.77663,3.79365,3.74229,3.78815,155184.62942613,0
+FUND.US,D,20150729,000000,3.77101,3.80517,3.77101,3.78815,59064.156598955,0
+FUND.US,D,20150730,000000,3.78815,3.79365,3.74229,3.78815,68853.573100516,0
+FUND.US,D,20150731,000000,3.79365,3.8222,3.78815,3.80517,83186.783809749,0
+FUND.US,D,20150803,000000,3.79365,3.81097,3.77663,3.78815,49809.12171827,0
+FUND.US,D,20150804,000000,3.77663,3.78815,3.76531,3.78253,21844.528386019,0
+FUND.US,D,20150805,000000,3.79365,3.83961,3.78253,3.79365,73574.116354938,0
+FUND.US,D,20150806,000000,3.79365,3.79365,3.75961,3.75961,29319.669357331,0
+FUND.US,D,20150807,000000,3.74229,3.77663,3.72535,3.72535,90349.771493818,0
+FUND.US,D,20150810,000000,3.76531,3.78253,3.7537,3.78253,29357.913303119,0
+FUND.US,D,20150811,000000,3.74789,3.76531,3.74789,3.75961,69431.366767962,0
+FUND.US,D,20150812,000000,3.71935,3.75961,3.71935,3.7537,29888.160443368,0
+FUND.US,D,20150813,000000,3.74789,3.76531,3.74789,3.7537,36525.035467814,0
+FUND.US,D,20150814,000000,3.73657,3.77101,3.73657,3.75961,34946.697488943,0
+FUND.US,D,20150817,000000,3.73657,3.77101,3.73097,3.77101,21147.868400585,0
+FUND.US,D,20150818,000000,3.7537,3.7537,3.74229,3.74229,24466.822722886,0
+FUND.US,D,20150819,000000,3.72535,3.73097,3.70213,3.70213,85104.14919993,0
+FUND.US,D,20150820,000000,3.68511,3.68511,3.62222,3.62784,60116.381918202,0
+FUND.US,D,20150821,000000,3.59348,3.61061,3.54782,3.54782,63436.36986066,0
+FUND.US,D,20150824,000000,3.31321,3.46753,3.03264,3.40473,311474.19879948,0
+FUND.US,D,20150825,000000,3.51899,3.5365,3.43327,3.4503,208310.63822639,0
+FUND.US,D,20150826,000000,3.49055,3.49055,3.41595,3.48483,73223.719121909,0
+FUND.US,D,20150827,000000,3.54782,3.58788,3.52479,3.57066,94544.202088617,0
+FUND.US,D,20150828,000000,3.57636,3.65066,3.57066,3.61061,72347.209229254,0
+FUND.US,D,20150831,000000,3.61061,3.65066,3.5992,3.62222,32155.923066579,0
+FUND.US,D,20150901,000000,3.59348,3.59348,3.5307,3.5307,49283.009058646,0
+FUND.US,D,20150902,000000,3.55363,3.56504,3.51899,3.56504,35650.592815473,0
+FUND.US,D,20150903,000000,3.59348,3.64486,3.58207,3.58207,29185.298736995,0
+FUND.US,D,20150904,000000,3.55363,3.6048,3.50777,3.50777,168816.01204914,0
+FUND.US,D,20150908,000000,3.54202,3.58788,3.54202,3.58788,23068.334651234,0
+FUND.US,D,20150909,000000,3.61632,3.61632,3.56504,3.56504,13634.483483485,0
+FUND.US,D,20150910,000000,3.56504,3.57066,3.54453,3.55653,27917.046805054,0
+FUND.US,D,20150911,000000,3.56524,3.56524,3.54173,3.55934,20977.321074774,0
+FUND.US,D,20150914,000000,3.55934,3.55934,3.53021,3.54173,18571.053350602,0
+FUND.US,D,20150915,000000,3.55934,3.58226,3.52441,3.56524,114516.84437134,0
+FUND.US,D,20150916,000000,3.57675,3.61158,3.56524,3.60006,30264.398180309,0
+FUND.US,D,20150917,000000,3.60568,3.6465,3.58816,3.60006,53363.741436236,0
+FUND.US,D,20150918,000000,3.58816,3.59416,3.55353,3.56524,78577.871532223,0
+FUND.US,D,20150921,000000,3.56524,3.58226,3.55353,3.56524,57771.09778326,0
+FUND.US,D,20150922,000000,3.54773,3.54773,3.48949,3.50109,73247.492385506,0
+FUND.US,D,20150923,000000,3.47797,3.54173,3.47797,3.50109,340134.41849702,0
+FUND.US,D,20150924,000000,3.48949,3.50109,3.43705,3.48949,187993.80043158,0
+FUND.US,D,20150925,000000,3.50109,3.54173,3.47197,3.47197,49520.741694625,0
+FUND.US,D,20150928,000000,3.47797,3.47797,3.36729,3.385,101326.81755512,0
+FUND.US,D,20150929,000000,3.3791,3.40802,3.34408,3.40241,104198.21434969,0
+FUND.US,D,20150930,000000,3.40802,3.46055,3.39651,3.43705,70840.191041178,0
+FUND.US,D,20151001,000000,3.45475,3.45475,3.40802,3.41983,20115.28186431,0
+FUND.US,D,20151002,000000,3.40241,3.49529,3.3791,3.47197,77718.933182228,0
+FUND.US,D,20151005,000000,3.50109,3.55353,3.47797,3.54173,59501.377925126,0
+FUND.US,D,20151006,000000,3.53021,3.59416,3.51271,3.59416,50897.523742992,0
+FUND.US,D,20151007,000000,3.6231,3.6406,3.60568,3.62918,30856.662529945,0
+FUND.US,D,20151008,000000,3.61718,3.66963,3.61718,3.66402,50207.065478495,0
+FUND.US,D,20151009,000000,3.67543,3.69294,3.65231,3.68143,57257.388565514,0
+FUND.US,D,20151012,000000,3.68714,3.69294,3.66963,3.68714,26426.56653948,0
+FUND.US,D,20151013,000000,3.66963,3.68714,3.65231,3.66402,25617.241956994,0
+FUND.US,D,20151014,000000,3.6465,3.66402,3.6406,3.6406,18398.438784478,0
+FUND.US,D,20151015,000000,3.66963,3.69294,3.6465,3.69294,19943.700918343,0
+FUND.US,D,20151016,000000,3.66402,3.69294,3.66402,3.68143,56741.612107454,0
+FUND.US,D,20151019,000000,3.69294,3.69294,3.62918,3.66402,74449.592627435,0
+FUND.US,D,20151020,000000,3.68143,3.69884,3.66402,3.67543,42987.228685823,0
+FUND.US,D,20151021,000000,3.69294,3.71045,3.66963,3.66963,68435.990557318,0
+FUND.US,D,20151022,000000,3.71626,3.73387,3.68714,3.72797,46078.786573709,0
+FUND.US,D,20151023,000000,3.76289,3.76289,3.71626,3.76289,65168.717242839,0
+FUND.US,D,20151026,000000,3.73957,3.75137,3.68714,3.68714,132055.31118567,0
+FUND.US,D,20151027,000000,3.66402,3.66402,3.60006,3.61158,100935.07551583,0
+FUND.US,D,20151028,000000,3.60568,3.68143,3.60568,3.67543,105572.92915773,0
+FUND.US,D,20151029,000000,3.6465,3.66402,3.61158,3.61158,147702.25311373,0
+FUND.US,D,20151030,000000,3.61158,3.6231,3.58816,3.60568,174181.53428118,0
+FUND.US,D,20151102,000000,3.62918,3.67543,3.57675,3.65802,77258.972212616,0
+FUND.US,D,20151103,000000,3.6349,3.71626,3.6349,3.69884,77028.474917732,0
+FUND.US,D,20151104,000000,3.70475,3.72207,3.67543,3.69294,322482.25346548,0
+FUND.US,D,20151105,000000,3.71626,3.72797,3.69294,3.71045,110045.40357462,0
+FUND.US,D,20151106,000000,3.71626,3.71626,3.66402,3.70475,174181.53428118,0
+FUND.US,D,20151109,000000,3.66963,3.68143,3.60006,3.60568,254352.21447447,0
+FUND.US,D,20151110,000000,3.58816,3.6349,3.58816,3.6349,127755.45133491,0
+FUND.US,D,20151111,000000,3.6349,3.6406,3.54773,3.55353,115892.59279955,0
+FUND.US,D,20151112,000000,3.55353,3.55353,3.47797,3.50109,141340.32105089,0
+FUND.US,D,20151113,000000,3.48377,3.49529,3.43705,3.46055,188796.92329312,0
+FUND.US,D,20151116,000000,3.47197,3.49529,3.46055,3.49529,93712.13786269,0
+FUND.US,D,20151117,000000,3.47797,3.50109,3.47797,3.47797,51415.367441364,0
+FUND.US,D,20151118,000000,3.47797,3.51861,3.46645,3.50689,151141.10737417,0
+FUND.US,D,20151119,000000,3.50689,3.53021,3.48377,3.51271,37997.944190729,0
+FUND.US,D,20151120,000000,3.52441,3.55353,3.50689,3.53021,76169.536567738,0
+FUND.US,D,20151123,000000,3.51271,3.53602,3.49529,3.51271,89927.020849839,0
+FUND.US,D,20151124,000000,3.48949,3.53021,3.48377,3.52441,100588.81276343,0
+FUND.US,D,20151125,000000,3.52441,3.55934,3.50689,3.54173,78752.553338659,0
+FUND.US,D,20151127,000000,3.56524,3.56524,3.53021,3.54173,5500.9264725275,0
+FUND.US,D,20151130,000000,3.57085,3.57085,3.52441,3.54173,40576.826481025,0
+FUND.US,D,20151201,000000,3.56524,3.57675,3.52441,3.55934,93592.237924543,0
+FUND.US,D,20151202,000000,3.57085,3.57085,3.52441,3.52441,68784.320550035,0
+FUND.US,D,20151203,000000,3.53021,3.53021,3.48949,3.49529,47878.319266055,0
+FUND.US,D,20151204,000000,3.50689,3.54773,3.50109,3.52441,60348.9464534,0
+FUND.US,D,20151207,000000,3.53602,3.53602,3.47197,3.48949,100244.61725134,0
+FUND.US,D,20151208,000000,3.47797,3.47797,3.43705,3.46055,95205.718988733,0
+FUND.US,D,20151209,000000,3.47797,3.48949,3.42563,3.43153,40922.055613272,0
+FUND.US,D,20151210,000000,3.41402,3.46645,3.41402,3.43705,149591.71075968,0
+FUND.US,D,20151211,000000,3.41334,3.44305,3.33034,3.35414,419618.77490642,0
+FUND.US,D,20151214,000000,3.33604,3.35994,3.27703,3.28854,286268.33766476,0
+FUND.US,D,20151215,000000,3.31844,3.34224,3.29483,3.30063,615197.2800459,0
+FUND.US,D,20151216,000000,3.31244,3.36584,3.29483,3.36584,316187.50671281,0
+FUND.US,D,20151217,000000,3.37784,3.37784,3.33604,3.34224,229095.70595206,0
+FUND.US,D,20151218,000000,3.34814,3.34814,3.32444,3.33604,137961.41675951,0
+FUND.US,D,20151221,000000,3.35414,3.37784,3.34224,3.37784,266664.69777787,0
+FUND.US,D,20151222,000000,3.36584,3.40164,3.36584,3.40164,79905.03981308,0
+FUND.US,D,20151223,000000,3.40744,3.46694,3.40744,3.44914,33693.949859348,0
+FUND.US,D,20151224,000000,3.44914,3.48465,3.44305,3.48465,75486.313644336,0
+FUND.US,D,20151228,000000,3.47265,3.47265,3.42534,3.46104,33177.139781132,0
+FUND.US,D,20151229,000000,3.44305,3.47265,3.43134,3.46104,193498.86138473,0
+FUND.US,D,20151230,000000,3.44305,3.46104,3.43705,3.43705,95766.974733676,0
+FUND.US,D,20151231,000000,3.42534,3.45504,3.38964,3.44305,106730.58373294,0
+FUND.US,D,20160104,000000,3.38964,3.38964,3.3375,3.35994,126889.27764382,0
+FUND.US,D,20160105,000000,3.35414,3.39564,3.35414,3.39564,57192.270495659,0
+FUND.US,D,20160106,000000,3.33604,3.36206,3.31244,3.33034,51040.163324579,0
+FUND.US,D,20160107,000000,3.30063,3.30208,3.24723,3.254,151064.61948259,0
+FUND.US,D,20160108,000000,3.28283,3.28283,3.20563,3.22353,91856.789681896,0
+FUND.US,D,20160111,000000,3.22933,3.22933,3.09872,3.15213,157142.30600241,0
+FUND.US,D,20160112,000000,3.18193,3.18193,3.11672,3.17602,118116.94337619,0
+FUND.US,D,20160113,000000,3.15803,3.17003,3.06332,3.09292,168321.94161437,0
+FUND.US,D,20160114,000000,3.09292,3.10462,3.07512,3.08092,174646.66335157,0
+FUND.US,D,20160115,000000,2.99801,3.02752,2.97421,3.02161,106738.85269419,0
+FUND.US,D,20160119,000000,3.05132,3.05132,2.96201,2.96821,146552.86749977,0
+FUND.US,D,20160120,000000,2.91471,2.97421,2.7663,2.90891,344715.42303032,0
+FUND.US,D,20160121,000000,2.8971,2.96821,2.8198,2.92071,104815.28558307,0
+FUND.US,D,20160122,000000,2.94441,3.01552,2.90281,2.99955,123599.26468591,0
+FUND.US,D,20160125,000000,2.99801,2.99801,2.91471,2.92071,67785.843478923,0
+FUND.US,D,20160126,000000,2.91471,3.01552,2.91471,3.00391,72215.939469387,0
+FUND.US,D,20160127,000000,3.00971,3.03942,2.96821,2.97991,42850.790825173,0
+FUND.US,D,20160128,000000,2.99211,3.06332,2.99211,3.05132,86674.218217549,0
+FUND.US,D,20160129,000000,3.08092,3.14013,3.06332,3.14013,75454.271419487,0
+FUND.US,D,20160201,000000,3.12262,3.14642,3.09872,3.13432,85979.625472427,0
+FUND.US,D,20160202,000000,3.11672,3.11672,3.08092,3.08702,43183.616515545,0
+FUND.US,D,20160203,000000,3.08092,3.11672,3.03942,3.11062,99844.606250797,0
+FUND.US,D,20160204,000000,3.10462,3.17003,3.10462,3.15803,62797.592603986,0
+FUND.US,D,20160205,000000,3.14013,3.15213,3.09292,3.09292,74446.491766967,0
+FUND.US,D,20160208,000000,3.06332,3.09292,3.03342,3.06332,86537.7803569,0
+FUND.US,D,20160209,000000,3.05132,3.07192,3.02761,3.05722,91424.736456507,0
+FUND.US,D,20160210,000000,3.05722,3.07512,3.03942,3.04532,54182.36860013,0
+FUND.US,D,20160211,000000,2.99801,3.00381,2.94441,2.99211,85204.410355104,0
+FUND.US,D,20160212,000000,3.00478,3.04832,3.00478,3.04532,26145.421856931,0
+FUND.US,D,20160216,000000,3.05722,3.11672,3.05722,3.11672,75794.332450953,0
+FUND.US,D,20160217,000000,3.15803,3.17602,3.13432,3.17003,108998.34635616,0
+FUND.US,D,20160218,000000,3.15213,3.19963,3.14642,3.17602,86085.054728384,0
+FUND.US,D,20160219,000000,3.19383,3.19383,3.1588,3.17602,53314.127668728,0
+FUND.US,D,20160222,000000,3.22933,3.23533,3.19963,3.21753,130548.29299758,0
+FUND.US,D,20160223,000000,3.18193,3.21753,3.16605,3.17003,97328.774790043,0
+FUND.US,D,20160224,000000,3.16393,3.19963,3.12842,3.18793,55591.192873346,0
+FUND.US,D,20160225,000000,3.17602,3.24133,3.17602,3.24133,40791.819473563,0
+FUND.US,D,20160226,000000,3.27703,3.28302,3.24723,3.26513,46850.900830563,0
+FUND.US,D,20160229,000000,3.28283,3.30644,3.26513,3.28854,70411.238676258,0
+FUND.US,D,20160301,000000,3.31244,3.35414,3.30073,3.34224,67491.26173434,0
+FUND.US,D,20160302,000000,3.34514,3.38964,3.34514,3.38964,88072.7062892,0
+FUND.US,D,20160303,000000,3.42534,3.47285,3.40744,3.47265,164620.54783419,0
+FUND.US,D,20160304,000000,3.49665,3.53215,3.47739,3.51425,45664.30489098,0
+FUND.US,D,20160307,000000,3.49055,3.56175,3.49055,3.56175,115859.51695454,0
+FUND.US,D,20160308,000000,3.54405,3.56766,3.52025,3.52625,69839.646729752,0
+FUND.US,D,20160309,000000,3.56766,3.56766,3.52025,3.54405,110764.80320349,0
+FUND.US,D,20160310,000000,3.55604,3.55604,3.50535,3.52625,137909.7357517,0
+FUND.US,D,20160311,000000,3.56243,3.60471,3.54666,3.59272,81901.993955305,0
+FUND.US,D,20160314,000000,3.58652,3.58662,3.55653,3.57433,63131.451914512,0
+FUND.US,D,20160315,000000,3.55034,3.55285,3.52025,3.52625,93806.197296926,0
+FUND.US,D,20160316,000000,3.50206,3.55721,3.50206,3.55721,67479.89191262,0
+FUND.US,D,20160317,000000,3.58072,3.64698,3.58072,3.6349,115898.79452049,0
+FUND.US,D,20160318,000000,3.65308,3.68308,3.65308,3.67717,125138.32509883,0
+FUND.US,D,20160321,000000,3.65898,3.68308,3.65898,3.67717,85051.434571952,0
+FUND.US,D,20160322,000000,3.67118,3.68308,3.65898,3.67717,15971.498657177,0
+FUND.US,D,20160323,000000,3.65898,3.65898,3.6289,3.6289,152803.16858571,0
+FUND.US,D,20160324,000000,3.60471,3.60471,3.57433,3.58652,57669.803007929,0
+FUND.US,D,20160328,000000,3.58072,3.60471,3.58072,3.59272,35112.076713972,0
+FUND.US,D,20160329,000000,3.58072,3.65898,3.57133,3.65898,102386.27821546,0
+FUND.US,D,20160330,000000,3.69526,3.70126,3.65308,3.68907,75978.316838797,0
+FUND.US,D,20160331,000000,3.67118,3.68849,3.67118,3.67717,33986.464363618,0
+FUND.US,D,20160401,000000,3.6349,3.68308,3.6349,3.68308,39011.925564188,0
+FUND.US,D,20160404,000000,3.68308,3.68308,3.6408,3.64148,25268.911964277,0
+FUND.US,D,20160405,000000,3.6349,3.6349,3.61061,3.6289,50164.687052082,0
+FUND.US,D,20160406,000000,3.6166,3.67118,3.6166,3.67118,131563.3079912,0
+FUND.US,D,20160407,000000,3.6349,3.65308,3.6166,3.6228,252632.27053416,0
+FUND.US,D,20160408,000000,3.65308,3.66498,3.63538,3.6408,40642.978171036,0
+FUND.US,D,20160411,000000,3.65308,3.70126,3.65308,3.68308,173352.57091572,0
+FUND.US,D,20160412,000000,3.68907,3.73755,3.68308,3.73145,66412.162291026,0
+FUND.US,D,20160413,000000,3.75563,3.80401,3.74963,3.79182,121046.22289952,0
+FUND.US,D,20160414,000000,3.81011,3.81039,3.77383,3.79182,111225.79779326,0
+FUND.US,D,20160415,000000,3.77383,3.81011,3.76153,3.79182,76616.060475316,0
+FUND.US,D,20160418,000000,3.76753,3.81011,3.76753,3.80401,37689.925384112,0
+FUND.US,D,20160419,000000,3.82868,3.86351,3.828,3.84619,90466.570571495,0
+FUND.US,D,20160420,000000,3.87028,3.90646,3.85528,3.87638,103902.59898495,0
+FUND.US,D,20160421,000000,3.89456,3.91246,3.84619,3.86448,57054.799014853,0
+FUND.US,D,20160422,000000,3.91256,3.91256,3.84735,3.88218,81910.262916557,0
+FUND.US,D,20160425,000000,3.88218,3.91256,3.84619,3.87028,119442.04441674,0
+FUND.US,D,20160426,000000,3.88218,3.89456,3.87164,3.88218,35025.252620832,0
+FUND.US,D,20160427,000000,3.89456,3.91256,3.8668,3.90646,59816.632072837,0
+FUND.US,D,20160428,000000,3.89456,3.96084,3.89456,3.91256,193861.66205964,0
+FUND.US,D,20160429,000000,3.92456,3.93684,3.87638,3.89456,68591.033580783,0
+FUND.US,D,20160502,000000,3.88866,3.89456,3.87028,3.88218,88454.112126924,0
+FUND.US,D,20160503,000000,3.84619,3.87628,3.80401,3.85248,17210.809224738,0
+FUND.US,D,20160504,000000,3.8281,3.84019,3.75563,3.76153,50612.244579817,0
+FUND.US,D,20160505,000000,3.74335,3.76753,3.72565,3.72613,39218.649595474,0
+FUND.US,D,20160506,000000,3.74151,3.74954,3.68308,3.71935,66671.60095029,0
+FUND.US,D,20160509,000000,3.74335,3.76753,3.73145,3.74954,56459.433804749,0
+FUND.US,D,20160510,000000,3.74335,3.79791,3.73755,3.78591,56253.743393618,0
+FUND.US,D,20160511,000000,3.79791,3.81011,3.77034,3.79791,278515.15287136,0
+FUND.US,D,20160512,000000,3.77963,3.77963,3.70726,3.71345,232429.13095655,0
+FUND.US,D,20160513,000000,3.70078,3.71935,3.68075,3.68308,12357.962590293,0
+FUND.US,D,20160516,000000,3.70726,3.77963,3.70126,3.74954,98920.549830947,0
+FUND.US,D,20160517,000000,3.75563,3.75563,3.70126,3.70126,42102.449831917,0
+FUND.US,D,20160518,000000,3.69526,3.74954,3.69526,3.69526,308261.7073533,0
+FUND.US,D,20160519,000000,3.69526,3.69536,3.65308,3.67717,68419.452634815,0
+FUND.US,D,20160520,000000,3.67717,3.70126,3.67118,3.69526,46646.24403959,0
+FUND.US,D,20160523,000000,3.69526,3.71935,3.68907,3.68907,44052.891067103,0
+FUND.US,D,20160524,000000,3.70126,3.76753,3.70126,3.73145,294979.68834315,0
+FUND.US,D,20160525,000000,3.73755,3.79124,3.73145,3.79124,82976.958917994,0
+FUND.US,D,20160526,000000,3.81629,3.81629,3.76753,3.80401,77784.051252083,0
+FUND.US,D,20160527,000000,3.79791,3.80401,3.75563,3.77383,48988.427314063,0
+FUND.US,D,20160531,000000,3.78447,3.79791,3.76753,3.76753,18081.117396453,0
+FUND.US,D,20160601,000000,3.74335,3.77963,3.73755,3.77963,19044.451382247,0
+FUND.US,D,20160602,000000,3.77963,3.83419,3.77383,3.80401,80397.043007542,0
+FUND.US,D,20160603,000000,3.80401,3.81629,3.78591,3.80401,27230.723021184,0
+FUND.US,D,20160606,000000,3.83419,3.92456,3.8281,3.85838,190254.32771369,0
+FUND.US,D,20160607,000000,3.87638,3.89446,3.86448,3.88866,26134.052035209,0
+FUND.US,D,20160608,000000,3.91256,3.93684,3.90046,3.93684,99138.643683954,0
+FUND.US,D,20160609,000000,3.90046,3.92233,3.88866,3.88866,18958.660909264,0
+FUND.US,D,20160610,000000,3.91285,3.91285,3.83342,3.858,128984.42570091,0
+FUND.US,D,20160613,000000,3.8251,3.85809,3.80256,3.82113,46788.883621177,0
+FUND.US,D,20160614,000000,3.80256,3.83961,3.76609,3.80885,111724.00270867,0
+FUND.US,D,20160615,000000,3.83332,3.8518,3.79665,3.79665,56266.146835496,0
+FUND.US,D,20160616,000000,3.80256,3.80885,3.78408,3.80885,76058.939211,0
+FUND.US,D,20160617,000000,3.82723,3.88208,3.81504,3.86448,108137.34076585,0
+FUND.US,D,20160620,000000,3.93133,3.93752,3.89456,3.92504,7866.8830105988,0
+FUND.US,D,20160621,000000,3.88208,3.91285,3.8518,3.90714,59513.781367003,0
+FUND.US,D,20160622,000000,3.90066,3.90414,3.86409,3.86999,25965.571949711,0
+FUND.US,D,20160623,000000,3.88866,3.91904,3.88866,3.90676,39617.626975857,0
+FUND.US,D,20160624,000000,3.78408,3.8518,3.78408,3.83961,37560.722864558,0
+FUND.US,D,20160627,000000,3.80256,3.80256,3.74761,3.74771,143632.89055786,0
+FUND.US,D,20160628,000000,3.80256,3.81504,3.77837,3.80256,20589.713516112,0
+FUND.US,D,20160629,000000,3.83961,3.88208,3.83961,3.86409,39107.01861858,0
+FUND.US,D,20160630,000000,3.88866,3.93133,3.8518,3.93133,25844.638391409,0
+FUND.US,D,20160701,000000,3.93752,4.01715,3.93432,3.98009,52519.273768432,0
+FUND.US,D,20160705,000000,3.94961,4.06591,3.92504,3.92504,33046.903641423,0
+FUND.US,D,20160706,000000,3.89456,3.9558,3.89456,3.9558,73960.690293444,0
+FUND.US,D,20160707,000000,3.9558,3.97786,3.93133,3.96809,37254.771298254,0
+FUND.US,D,20160708,000000,4.00447,4.04771,3.99867,4.04771,17120.884271128,0
+FUND.US,D,20160711,000000,4.04771,4.10035,4.03563,4.06001,47666.427133987,0
+FUND.US,D,20160712,000000,4.08438,4.10886,4.07829,4.09647,179826.13395545,0
+FUND.US,D,20160713,000000,4.10886,4.10886,4.08197,4.09057,27500.497882012,0
+FUND.US,D,20160714,000000,4.10876,4.13353,4.08438,4.09647,161592.04077585,0
+FUND.US,D,20160715,000000,4.07829,4.15172,4.072,4.07829,103682.43789162,0
+FUND.US,D,20160718,000000,4.066,4.12037,4.066,4.11505,22426.45653409,0
+FUND.US,D,20160719,000000,4.10886,4.13962,4.10276,4.13953,33312.544021626,0
+FUND.US,D,20160720,000000,4.12724,4.13962,4.10344,4.13962,31281.480414237,0
+FUND.US,D,20160721,000000,4.13353,4.13962,4.11505,4.13353,39476.021014426,0
+FUND.US,D,20160722,000000,4.12724,4.13962,4.10915,4.12724,64670.512327439,0
+FUND.US,D,20160725,000000,4.10276,4.1762,4.10276,4.11505,29802.369970385,0
+FUND.US,D,20160726,000000,4.14592,4.164,4.12724,4.12724,56735.410386516,0
+FUND.US,D,20160727,000000,4.13962,4.18248,4.11505,4.14592,74407.214201022,0
+FUND.US,D,20160728,000000,4.164,4.23154,4.164,4.18858,66619.919942468,0
+FUND.US,D,20160729,000000,4.18858,4.20696,4.1847,4.20426,32624.152997442,0
+FUND.US,D,20160801,000000,4.16584,4.21218,4.16584,4.19458,27745.465859086,0
+FUND.US,D,20160802,000000,4.21306,4.21306,4.13353,4.13353,18095.588078643,0
+FUND.US,D,20160803,000000,4.14494,4.17,4.14494,4.15172,47169.255838744,0
+FUND.US,D,20160804,000000,4.1762,4.18858,4.15433,4.18248,25981.076252058,0
+FUND.US,D,20160805,000000,4.18238,4.21306,4.15172,4.20696,47648.855591328,0
+FUND.US,D,20160808,000000,4.25466,4.25466,4.22534,4.22534,22572.196976147,0
+FUND.US,D,20160809,000000,4.25572,4.34153,4.23154,4.26781,100960.91601974,0
+FUND.US,D,20160810,000000,4.26201,4.26201,4.23154,4.23154,30205.481831393,0
+FUND.US,D,20160811,000000,4.28368,4.30477,4.24372,4.25911,38726.646401012,0
+FUND.US,D,20160812,000000,4.23744,4.29007,4.23154,4.24972,54946.213895733,0
+FUND.US,D,20160815,000000,4.2743,4.31087,4.25572,4.29858,30364.659335483,0
+FUND.US,D,20160816,000000,4.31097,4.32315,4.26201,4.30487,30103.153435906,0
+FUND.US,D,20160817,000000,4.32315,4.32315,4.2743,4.31097,37417.049662814,0
+FUND.US,D,20160818,000000,4.30487,4.35383,4.2743,4.34153,50570.899773559,0
+FUND.US,D,20160819,000000,4.33941,4.36001,4.32954,4.35179,34048.481573004,0
+FUND.US,D,20160822,000000,4.34153,4.37221,4.33941,4.34773,34224.196999597,0
+FUND.US,D,20160823,000000,4.36205,4.39233,4.34153,4.37211,111422.18562299,0
+FUND.US,D,20160824,000000,4.38198,4.38198,4.32315,4.32315,31795.189631984,0
+FUND.US,D,20160825,000000,4.34153,4.34153,4.29858,4.31725,28361.503472319,0
+FUND.US,D,20160826,000000,4.30487,4.33187,4.26781,4.2743,48587.382693367,0
+FUND.US,D,20160829,000000,4.29858,4.31725,4.2712,4.31097,30499.029955819,0
+FUND.US,D,20160830,000000,4.33553,4.33553,4.28029,4.29239,23840.448908089,0
+FUND.US,D,20160831,000000,4.26201,4.29858,4.23744,4.24972,50906.826324399,0
+FUND.US,D,20160901,000000,4.29268,4.29268,4.22534,4.26201,51585.914767174,0
+FUND.US,D,20160902,000000,4.28029,4.30487,4.26781,4.28029,18682.684327497,0
+FUND.US,D,20160906,000000,4.30487,4.3782,4.25572,4.31097,47445.232420511,0
+FUND.US,D,20160907,000000,4.32877,4.34153,4.31823,4.34153,15073.282741238,0
+FUND.US,D,20160908,000000,4.33553,4.34153,4.32954,4.33553,10712.439301254,0
+FUND.US,D,20160909,000000,4.29858,4.29858,4.21915,4.21934,41973.247312363,0
+FUND.US,D,20160912,000000,4.18248,4.18248,4.10896,4.1762,66882.459462202,0
+FUND.US,D,20160913,000000,4.15752,4.15752,4.07084,4.08303,36259.395087611,0
+FUND.US,D,20160914,000000,4.12028,4.15143,4.11631,4.13895,59496.209824343,0
+FUND.US,D,20160915,000000,4.15752,4.21374,4.15752,4.21374,50969.877153942,0
+FUND.US,D,20160916,000000,4.21964,4.21964,4.14534,4.19496,54719.851081474,0
+FUND.US,D,20160919,000000,4.23202,4.23202,4.18868,4.19496,4801.1656266235,0
+FUND.US,D,20160920,000000,4.20716,4.20725,4.18258,4.20116,18391.203443383,0
+FUND.US,D,20160921,000000,4.20126,4.26307,4.20126,4.26307,23708.145528065,0
+FUND.US,D,20160922,000000,4.28155,4.31281,4.28155,4.31281,27781.642564561,0
+FUND.US,D,20160923,000000,4.29413,4.29413,4.26946,4.26946,35051.093124742,0
+FUND.US,D,20160926,000000,4.23831,4.25069,4.20126,4.21374,31648.415569771,0
+FUND.US,D,20160927,000000,4.19496,4.23212,4.19496,4.23202,10338.268804627,0
+FUND.US,D,20160928,000000,4.25137,4.27904,4.18258,4.27904,38734.915362265,0
+FUND.US,D,20160929,000000,4.26946,4.2712,4.20716,4.23202,27778.541704092,0
+FUND.US,D,20160930,000000,4.26946,4.28813,4.23831,4.28155,28303.620743559,0
+FUND.US,D,20161003,000000,4.2445,4.25698,4.23831,4.2445,19798.994096443,0
+FUND.US,D,20161004,000000,4.25698,4.25698,4.21102,4.21364,26571.27336138,0
+FUND.US,D,20161005,000000,4.21964,4.23831,4.21964,4.23831,32335.772973797,0
+FUND.US,D,20161006,000000,4.21964,4.21964,4.19496,4.19496,39091.514316233,0
+FUND.US,D,20161007,000000,4.1762,4.21964,4.16372,4.18878,16656.788820891,0
+FUND.US,D,20161010,000000,4.18868,4.23831,4.18868,4.22583,36466.119118897,0
+FUND.US,D,20161011,000000,4.20126,4.21374,4.13895,4.14534,34231.432340692,0
+FUND.US,D,20161012,000000,4.12028,4.15143,4.12028,4.13295,32509.421160079,0
+FUND.US,D,20161013,000000,4.10731,4.12792,4.09628,4.12676,16207.164052843,0
+FUND.US,D,20161014,000000,4.13895,4.15278,4.10799,4.10799,13216.900940287,0
+FUND.US,D,20161017,000000,4.11428,4.12666,4.05227,4.07084,50496.479122296,0
+FUND.US,D,20161018,000000,4.08303,4.13295,4.07093,4.10799,38162.289795601,0
+FUND.US,D,20161019,000000,4.12028,4.15143,4.10799,4.15143,23599.61541164,0
+FUND.US,D,20161020,000000,4.13295,4.15143,4.08932,4.14359,22854.375278853,0
+FUND.US,D,20161021,000000,4.12028,4.15752,4.11418,4.14534,55714.193671962,0
+FUND.US,D,20161024,000000,4.15752,4.18258,4.13895,4.13895,16314.660549112,0
+FUND.US,D,20161025,000000,4.14534,4.16372,4.12028,4.12028,7330.434149411,0
+FUND.US,D,20161026,000000,4.12028,4.16372,4.10799,4.15143,340123.04867529,0
+FUND.US,D,20161027,000000,4.1699,4.1699,4.10799,4.12676,31873.744763873,0
+FUND.US,D,20161028,000000,4.12028,4.13295,4.1017,4.12028,45480.320503135,0
+FUND.US,D,20161031,000000,4.12028,4.12028,4.08303,4.1017,26494.785469804,0
+FUND.US,D,20161101,000000,4.12028,4.12676,4.07084,4.08303,58626.935272785,0
+FUND.US,D,20161102,000000,4.1017,4.1017,4.03359,4.03359,57575.743573694,0
+FUND.US,D,20161103,000000,4.07084,4.07084,4.00244,4.02131,91123.952990986,0
+FUND.US,D,20161104,000000,4.06475,4.06475,4.00853,4.03969,145622.60935899,0
+FUND.US,D,20161107,000000,4.08303,4.08303,4.03359,4.05227,41587.706994015,0
+FUND.US,D,20161108,000000,4.05227,4.09551,4.01811,4.04617,31907.854229035,0
+FUND.US,D,20161109,000000,4.08932,4.13895,4.06475,4.13895,142515.54716875,0
+FUND.US,D,20161110,000000,4.15752,4.25698,4.13295,4.21374,71140.974506699,0
+FUND.US,D,20161111,000000,4.18868,4.20716,4.15752,4.18868,28927.927318043,0
+FUND.US,D,20161114,000000,4.19496,4.22583,4.17,4.19496,46671.050923344,0
+FUND.US,D,20161115,000000,4.15143,4.21374,4.14534,4.20126,43813.091190811,0
+FUND.US,D,20161116,000000,4.20716,4.25069,4.17638,4.23831,174286.96353714,0
+FUND.US,D,20161117,000000,4.2445,4.25446,4.21374,4.22592,40651.247132288,0
+FUND.US,D,20161118,000000,4.22882,4.29413,4.21374,4.28145,26245.683012105,0
+FUND.US,D,20161121,000000,4.29413,4.34995,4.23831,4.31899,91397.862332441,0
+FUND.US,D,20161122,000000,4.31281,4.43084,4.30661,4.37463,88873.761910435,0
+FUND.US,D,20161123,000000,4.36243,4.40568,4.33757,4.35624,41594.94233511,0
+FUND.US,D,20161125,000000,4.38111,4.39968,4.34995,4.37463,17173.598899107,0
+FUND.US,D,20161128,000000,4.33157,4.36882,4.31281,4.31281,24949.523335939,0
+FUND.US,D,20161129,000000,4.32519,4.35624,4.29413,4.29413,31591.566461167,0
+FUND.US,D,20161130,000000,4.35624,4.35624,4.30139,4.32519,27248.294563843,0
+FUND.US,D,20161201,000000,4.31889,4.36234,4.29413,4.29413,30505.231676758,0
+FUND.US,D,20161202,000000,4.30661,4.35624,4.26307,4.34995,69023.086806171,0
+FUND.US,D,20161205,000000,4.38701,4.39968,4.34386,4.35624,41508.118241969,0
+FUND.US,D,20161206,000000,4.31281,4.37463,4.31281,4.36243,32919.768362182,0
+FUND.US,D,20161207,000000,4.34386,4.43054,4.34386,4.43054,32609.682315252,0
+FUND.US,D,20161208,000000,4.43702,4.4557,4.42396,4.4557,20991.791756964,0
+FUND.US,D,20161209,000000,4.4557,4.46238,4.41206,4.41206,57872.39255859,0
+FUND.US,D,20161212,000000,4.43054,4.46798,4.40568,4.4619,48632.86198025,0
+FUND.US,D,20161213,000000,4.54374,4.60043,4.46818,4.60043,241458.83664314,0
+FUND.US,D,20161214,000000,4.57518,4.57518,4.42396,4.44284,72508.453973658,0
+FUND.US,D,20161215,000000,4.4557,4.49952,4.42396,4.49952,28685.026581283,0
+FUND.US,D,20161216,000000,4.47428,4.49324,4.39881,4.39881,18366.396559629,0
+FUND.US,D,20161219,000000,4.43654,4.45028,4.40481,4.4112,362253.88984465,0
+FUND.US,D,20161220,000000,4.39881,4.40481,4.32587,4.39214,78973.748052136,0
+FUND.US,D,20161221,000000,4.41758,4.42242,4.38604,4.39223,34595.266635757,0
+FUND.US,D,20161222,000000,4.37956,4.38604,4.35441,4.36689,90547.192943698,0
+FUND.US,D,20161223,000000,4.34811,4.38604,4.34811,4.36689,28543.420619852,0
+FUND.US,D,20161227,000000,4.36099,4.39881,4.36099,4.39881,22887.451123859,0
+FUND.US,D,20161228,000000,4.40481,4.40481,4.35441,4.36089,30880.435793543,0
+FUND.US,D,20161229,000000,4.36089,4.4112,4.35441,4.4112,66957.913733621,0
+FUND.US,D,20161230,000000,4.42687,4.42687,4.36689,4.37956,49431.850361172,0
+FUND.US,D,20170103,000000,4.39784,4.42387,4.39407,4.4112,22743.777922115,0
+FUND.US,D,20170104,000000,4.41758,4.49324,4.4112,4.47428,57176.766193312,0
+FUND.US,D,20170105,000000,4.46818,4.49952,4.44284,4.47428,143647.36124005,0
+FUND.US,D,20170106,000000,4.49324,4.49324,4.46692,4.47428,99416.687506034,0
+FUND.US,D,20170109,000000,4.47428,4.47428,4.44284,4.44902,67792.045199861,0
+FUND.US,D,20170110,000000,4.44902,4.47428,4.44284,4.4557,58520.472396672,0
+FUND.US,D,20170111,000000,4.47428,4.47428,4.43654,4.47428,26218.808888037,0
+FUND.US,D,20170112,000000,4.43654,4.44902,4.41758,4.43654,40277.076635659,0
+FUND.US,D,20170113,000000,4.4557,4.46818,4.43654,4.44902,76907.54135943,0
+FUND.US,D,20170117,000000,4.44902,4.46808,4.43006,4.44284,50136.779307858,0
+FUND.US,D,20170118,000000,4.4619,4.47428,4.43286,4.47428,59759.782964234,0
+FUND.US,D,20170119,000000,4.4557,4.48608,4.40481,4.43006,70568.348940036,0
+FUND.US,D,20170120,000000,4.44284,4.4557,4.41758,4.4557,60534.998081557,0
+FUND.US,D,20170123,000000,4.4619,4.48685,4.43074,4.48685,48116.051902034,0
+FUND.US,D,20170124,000000,4.55003,4.56889,4.48066,4.56889,54798.406213363,0
+FUND.US,D,20170125,000000,4.55003,4.61097,4.55003,4.60681,47943.43733591,0
+FUND.US,D,20170126,000000,4.60681,4.60681,4.58815,4.59415,30108.321536688,0
+FUND.US,D,20170127,000000,4.61311,4.61311,4.56889,4.59415,23879.726474033,0
+FUND.US,D,20170130,000000,4.58815,4.59415,4.54374,4.59415,31344.531243779,0
+FUND.US,D,20170131,000000,4.60681,4.60681,4.57518,4.60043,29365.148644214,0
+FUND.US,D,20170201,000000,4.61959,4.66371,4.5895,4.63836,41385.117443354,0
+FUND.US,D,20170202,000000,4.65742,4.67009,4.63836,4.67009,49141.403097215,0
+FUND.US,D,20170203,000000,4.65742,4.71402,4.65035,4.68248,55914.715982309,0
+FUND.US,D,20170206,000000,4.69515,4.71402,4.68383,4.70144,21295.676082955,0
+FUND.US,D,20170207,000000,4.69515,4.70328,4.67009,4.67628,45720.120379427,0
+FUND.US,D,20170208,000000,4.68876,4.7205,4.68876,4.70782,53892.954956329,0
+FUND.US,D,20170209,000000,4.68876,4.73492,4.68876,4.69515,32617.951276503,0
+FUND.US,D,20170210,000000,4.7205,4.73956,4.70782,4.73288,49815.323439208,0
+FUND.US,D,20170213,000000,4.74565,4.78367,4.74565,4.76462,60913.303058811,0
+FUND.US,D,20170214,000000,4.76462,4.81502,4.76462,4.81134,68604.470642817,0
+FUND.US,D,20170215,000000,4.80883,4.86543,4.79606,4.85933,85338.78097544,0
+FUND.US,D,20170216,000000,4.84685,4.84888,4.7708,4.7708,29863.353559614,0
+FUND.US,D,20170217,000000,4.77748,4.78386,4.75204,4.7708,16357.038975526,0
+FUND.US,D,20170221,000000,4.77748,4.79606,4.74082,4.77796,34763.746721255,0
+FUND.US,D,20170222,000000,4.78367,4.78986,4.75204,4.78986,11438.040651069,0
+FUND.US,D,20170223,000000,4.81502,4.81502,4.73956,4.74565,47059.692102162,0
+FUND.US,D,20170224,000000,4.73956,4.78367,4.73288,4.77796,10219.402486636,0
+FUND.US,D,20170227,000000,4.78986,4.85933,4.78986,4.81502,31180.185638908,0
+FUND.US,D,20170228,000000,4.79606,4.80883,4.76462,4.76462,35404.591218242,0
+FUND.US,D,20170301,000000,4.79606,4.84037,4.79606,4.81502,72103.274872336,0
+FUND.US,D,20170302,000000,4.78986,4.79141,4.7708,4.7708,52887.242544122,0
+FUND.US,D,20170303,000000,4.76462,4.77748,4.70782,4.7205,54210.276344354,0
+FUND.US,D,20170306,000000,4.7205,4.73588,4.66371,4.66371,93907.492072255,0
+FUND.US,D,20170307,000000,4.66371,4.67628,4.65113,4.65742,32090.804996723,0
+FUND.US,D,20170308,000000,4.67628,4.68654,4.65113,4.65113,19721.47258471,0
+FUND.US,D,20170309,000000,4.67009,4.67009,4.57518,4.59415,49656.145935117,0
+FUND.US,D,20170310,000000,4.61311,4.61311,4.56957,4.60043,38601.578362085,0
+FUND.US,D,20170313,000000,4.63903,4.63903,4.60691,4.63245,53411.287963432,0
+FUND.US,D,20170314,000000,4.60043,4.61969,4.56851,4.6133,61292.641656222,0
+FUND.US,D,20170315,000000,4.63245,4.64523,4.58137,4.62607,75586.57479951,0
+FUND.US,D,20170316,000000,4.65181,4.68373,4.63903,4.68373,16661.956921673,0
+FUND.US,D,20170317,000000,4.70308,4.70308,4.65181,4.70308,23963.449706704,0
+FUND.US,D,20170320,000000,4.72204,4.72204,4.65809,4.6964,20478.082539218,0
+FUND.US,D,20170321,000000,4.72204,4.72204,4.69022,4.70308,83044.144228162,0
+FUND.US,D,20170322,000000,4.70308,4.70308,4.65809,4.68373,25766.08325952,0
+FUND.US,D,20170323,000000,4.6964,4.70946,4.6964,4.6964,12927.487296487,0
+FUND.US,D,20170324,000000,4.72204,4.72204,4.66448,4.70308,25208.961995204,0
+FUND.US,D,20170327,000000,4.65809,4.68373,4.65809,4.66448,42816.681360011,0
+FUND.US,D,20170328,000000,4.68373,4.71576,4.67096,4.71576,40596.465263997,0
+FUND.US,D,20170329,000000,4.6964,4.7142,4.67735,4.70946,60032.658685531,0
+FUND.US,D,20170330,000000,4.69022,4.71576,4.69022,4.70946,105266.97759143,0
+FUND.US,D,20170331,000000,4.72204,4.75416,4.6964,4.75416,52039.674015848,0
+FUND.US,D,20170403,000000,4.7351,4.7351,4.71576,4.72862,32670.665904481,0
+FUND.US,D,20170404,000000,4.72862,4.74748,4.71576,4.74748,91933.277573472,0
+FUND.US,D,20170405,000000,4.76684,4.80525,4.7351,4.7351,60570.141166876,0
+FUND.US,D,20170406,000000,4.76055,4.76055,4.7351,4.75416,33625.730929024,0
+FUND.US,D,20170407,000000,4.76684,4.79257,4.74178,4.79257,10524.320432784,0
+FUND.US,D,20170410,000000,4.80525,4.82479,4.77332,4.79915,9803.8871837511,0
+FUND.US,D,20170411,000000,4.81183,4.83717,4.77332,4.83079,28773.917914735,0
+FUND.US,D,20170412,000000,4.83079,4.83079,4.78609,4.79257,18100.756179426,0
+FUND.US,D,20170413,000000,4.80525,4.82469,4.7798,4.79915,46259.670101084,0
+FUND.US,D,20170417,000000,4.79915,4.84375,4.79915,4.80525,18181.378551627,0
+FUND.US,D,20170418,000000,4.81183,4.81811,4.7351,4.79915,56061.490044522,0
+FUND.US,D,20170419,000000,4.7798,4.81183,4.76684,4.7798,100893.73070958,0
+FUND.US,D,20170420,000000,4.80525,4.83717,4.77796,4.81811,115467.77491526,0
+FUND.US,D,20170421,000000,4.83079,4.83079,4.78609,4.81811,39221.750455943,0
+FUND.US,D,20170424,000000,4.83717,4.85662,4.83079,4.85662,51902.202535042,0
+FUND.US,D,20170425,000000,4.82469,4.86929,4.81811,4.86291,73451.115556323,0
+FUND.US,D,20170426,000000,4.82469,4.85729,4.82469,4.85013,46779.581039769,0
+FUND.US,D,20170427,000000,4.81811,4.85653,4.81811,4.85013,32753.355516995,0
+FUND.US,D,20170428,000000,4.81811,4.83079,4.80525,4.81811,21803.183579762,0
+FUND.US,D,20170501,000000,4.84859,4.84859,4.81811,4.82469,11324.342433862,0
+FUND.US,D,20170502,000000,4.80525,4.83727,4.80525,4.81183,47317.063521113,0
+FUND.US,D,20170503,000000,4.82469,4.84375,4.81183,4.83079,31774.517228855,0
+FUND.US,D,20170504,000000,4.80592,4.81183,4.77332,4.77332,40536.515294923,0
+FUND.US,D,20170505,000000,4.79257,4.81183,4.76684,4.81183,71985.442174503,0
+FUND.US,D,20170508,000000,4.79257,4.81241,4.78609,4.81183,32854.650292326,0
+FUND.US,D,20170509,000000,4.79915,4.81811,4.79915,4.80525,57668.769387773,0
+FUND.US,D,20170510,000000,4.80854,4.82469,4.80602,4.82469,6870.473179799,0
+FUND.US,D,20170511,000000,4.85923,4.86291,4.81183,4.81183,26916.502493628,0
+FUND.US,D,20170512,000000,4.81811,4.84375,4.81811,4.81811,43965.033353807,0
+FUND.US,D,20170515,000000,4.88855,4.89473,4.85013,4.85013,20688.94105113,0
+FUND.US,D,20170516,000000,4.84375,4.87143,4.83079,4.85662,55564.318749279,0
+FUND.US,D,20170517,000000,4.84375,4.84375,4.80389,4.81183,53519.818079858,0
+FUND.US,D,20170518,000000,4.77332,4.83717,4.77332,4.81811,41973.247312363,0
+FUND.US,D,20170519,000000,4.84463,4.88225,4.84375,4.87577,21046.573625255,0
+FUND.US,D,20170522,000000,4.90771,4.90771,4.87897,4.90771,18335.387954936,0
+FUND.US,D,20170523,000000,4.91399,4.91399,4.86291,4.86929,44685.46660284,0
+FUND.US,D,20170524,000000,4.83717,4.89473,4.83717,4.85013,13149.71563012,0
+FUND.US,D,20170525,000000,4.87617,4.90383,4.84375,4.84375,19611.908848128,0
+FUND.US,D,20170526,000000,4.86291,4.86291,4.82759,4.83717,39889.469076998,0
+FUND.US,D,20170530,000000,4.84375,4.86291,4.83553,4.85013,14140.957360137,0
+FUND.US,D,20170531,000000,4.83717,4.83717,4.81318,4.81811,9993.0396723781,0
+FUND.US,D,20170601,000000,4.84375,4.86929,4.84375,4.86929,11837.018031452,0
+FUND.US,D,20170602,000000,4.87577,4.88855,4.86707,4.88855,13323.3638164,0
+FUND.US,D,20170605,000000,4.86929,4.89473,4.86291,4.86929,10313.461920871,0
+FUND.US,D,20170606,000000,4.88855,4.90771,4.85923,4.90131,35103.807752721,0
+FUND.US,D,20170607,000000,4.89009,4.90131,4.86349,4.88023,22155.648053106,0
+FUND.US,D,20170608,000000,4.87693,4.88855,4.86291,4.88855,110142.56386932,0
+FUND.US,D,20170609,000000,4.88225,4.88225,4.85662,4.88225,11094.878759134,0
+FUND.US,D,20170612,000000,4.88225,4.88225,4.83079,4.84375,14118.217716696,0
+FUND.US,D,20170613,000000,4.86968,4.88913,4.83069,4.88265,59335.998700097,0
+FUND.US,D,20170614,000000,4.92163,4.92163,4.83069,4.83069,16591.670751036,0
+FUND.US,D,20170615,000000,4.82431,4.82431,4.76568,4.78522,59594.403739205,0
+FUND.US,D,20170616,000000,4.79838,4.79838,4.72708,4.75272,40018.671596552,0
+FUND.US,D,20170619,000000,4.74642,4.80486,4.74642,4.78522,43027.539871923,0
+FUND.US,D,20170620,000000,4.80486,4.80486,4.43509,4.70744,101895.30864116,0
+FUND.US,D,20170621,000000,4.73336,4.73666,4.7206,4.72708,39478.088254738,0
+FUND.US,D,20170622,000000,4.75272,4.75272,4.71402,4.74004,42128.290335828,0
+FUND.US,D,20170623,000000,4.74004,4.77245,4.73336,4.77245,45994.029720881,0
+FUND.US,D,20170626,000000,4.78522,4.79199,4.76568,4.79199,21687.418122243,0
+FUND.US,D,20170627,000000,4.76568,4.78512,4.75272,4.75272,13317.162095461,0
+FUND.US,D,20170628,000000,4.76568,4.81183,4.76568,4.79838,40342.194705515,0
+FUND.US,D,20170629,000000,4.78522,4.79257,4.74014,4.75948,57240.850643011,0
+FUND.US,D,20170630,000000,4.77245,4.78232,4.75948,4.77884,75190.698279597,0
+FUND.US,D,20170703,000000,4.8006,4.83059,4.78522,4.7887,14687.742422889,0
+FUND.US,D,20170705,000000,4.75948,4.76761,4.75272,4.75948,165853.65668081,0
+FUND.US,D,20170706,000000,4.73336,4.73636,4.66864,4.70744,99779.488180942,0
+FUND.US,D,20170707,000000,4.72156,4.73994,4.70105,4.73336,90150.282803627,0
+FUND.US,D,20170710,000000,4.73336,4.75272,4.73336,4.75272,20544.234229229,0
+FUND.US,D,20170711,000000,4.74004,4.76568,4.73994,4.76568,55844.429811671,0
+FUND.US,D,20170712,000000,4.79838,4.80486,4.77884,4.77884,31129.538251242,0
+FUND.US,D,20170713,000000,4.78512,4.79838,4.77245,4.79199,31519.213050217,0
+FUND.US,D,20170714,000000,4.79838,4.83069,4.77312,4.81782,62829.634828835,0
+FUND.US,D,20170717,000000,4.80486,4.87559,4.80486,4.86329,30796.712560872,0
+FUND.US,D,20170718,000000,4.87635,4.87635,4.81144,4.82431,45428.639495313,0
+FUND.US,D,20170719,000000,4.82431,4.88235,4.82431,4.86968,45954.752154937,0
+FUND.US,D,20170720,000000,4.88265,4.89571,4.85023,4.88913,47564.0987385,0
+FUND.US,D,20170721,000000,4.87635,4.88913,4.86968,4.86968,50735.245378431,0
+FUND.US,D,20170724,000000,4.90209,4.90209,4.86329,4.88439,25724.738453262,0
+FUND.US,D,20170725,000000,4.90199,4.94108,4.89571,4.92802,59701.900235473,0
+FUND.US,D,20170726,000000,4.94737,4.95337,4.90857,4.93431,44262.715958859,0
+FUND.US,D,20170727,000000,4.96043,4.96043,4.89571,4.90847,23784.633419641,0
+FUND.US,D,20170728,000000,4.88913,4.90587,4.86968,4.89571,45060.670719624,0
+FUND.US,D,20170731,000000,4.88265,4.89425,4.87509,4.87635,21084.817571043,0
+FUND.US,D,20170801,000000,4.91496,4.91496,4.88293,4.88913,6321.620876734,0
+FUND.US,D,20170802,000000,4.88265,4.89571,4.85681,4.85681,79956.720820902,0
+FUND.US,D,20170803,000000,4.86329,4.87607,4.83717,4.83717,24428.578777098,0
+FUND.US,D,20170804,000000,4.83805,4.83805,4.79199,4.80931,61142.766733539,0
+FUND.US,D,20170807,000000,4.81782,4.8364,4.7859,4.80486,22885.383883546,0
+FUND.US,D,20170808,000000,4.81144,4.82431,4.79838,4.79838,4962.4103710268,0
+FUND.US,D,20170809,000000,4.80486,4.81144,4.78522,4.81144,28338.763828878,0
+FUND.US,D,20170810,000000,4.82431,4.82431,4.70744,4.72708,180290.22940569,0
+FUND.US,D,20170811,000000,4.73336,4.79838,4.72708,4.79838,20508.057523754,0
+FUND.US,D,20170814,000000,4.80486,4.83717,4.79838,4.83717,31781.75256995,0
+FUND.US,D,20170815,000000,4.85023,4.85023,4.80486,4.80486,39923.578542161,0
+FUND.US,D,20170816,000000,4.80389,4.83717,4.80389,4.80486,25555.224747608,0
+FUND.US,D,20170817,000000,4.79199,4.79499,4.72708,4.72708,27075.679997719,0
+FUND.US,D,20170818,000000,4.76568,4.76568,4.74062,4.75948,33586.453363079,0
+FUND.US,D,20170821,000000,4.74004,4.74004,4.7206,4.72708,14579.212306464,0
+FUND.US,D,20170822,000000,4.73336,4.79199,4.73336,4.77884,30566.215265988,0
+FUND.US,D,20170823,000000,4.74642,4.78232,4.74642,4.77245,72157.023120471,0
+FUND.US,D,20170824,000000,4.78522,4.79838,4.76568,4.78522,51983.858527401,0
+FUND.US,D,20170825,000000,4.79199,4.82305,4.78522,4.81782,28509.311154689,0
+FUND.US,D,20170828,000000,4.80486,4.83717,4.79199,4.83717,42005.289537213,0
+FUND.US,D,20170829,000000,4.80109,4.83205,4.80109,4.83069,11493.856139516,0
+FUND.US,D,20170830,000000,4.81782,4.84375,4.81782,4.83069,13574.533514413,0
+FUND.US,D,20170831,000000,4.79838,4.86968,4.79838,4.86329,28826.632542714,0
+FUND.US,D,20170901,000000,4.88913,4.90847,4.87635,4.89987,27649.339184538,0
+FUND.US,D,20170905,000000,4.90209,4.91438,4.83717,4.85681,58576.287885119,0
+FUND.US,D,20170906,000000,4.88265,4.90209,4.87635,4.88265,52401.441070599,0
+FUND.US,D,20170907,000000,4.91505,4.91505,4.87635,4.88913,63249.284612346,0
+FUND.US,D,20170908,000000,4.87665,4.89571,4.86707,4.89571,14232.949554059,0
+FUND.US,D,20170911,000000,4.92802,4.92802,4.89571,4.89571,24895.775087805,0
+FUND.US,D,20170912,000000,4.88265,4.93431,4.88265,4.91505,26097.875329735,0
+FUND.US,D,20170913,000000,4.92802,4.92802,4.90209,4.91505,39222.784076099,0
+FUND.US,D,20170914,000000,4.88225,4.93469,4.88225,4.92831,65172.851723465,0
+FUND.US,D,20170915,000000,4.94795,4.95434,4.93692,4.94795,16444.896688822,0
+FUND.US,D,20170918,000000,4.94795,4.97775,4.94727,4.97426,14003.485879331,0
+FUND.US,D,20170919,000000,4.96101,4.994,4.95434,4.98732,38275.988012808,0
+FUND.US,D,20170920,000000,4.97272,5.0057,4.96101,4.97426,14419.001182217,0
+FUND.US,D,20170921,000000,4.94137,4.97204,4.94137,4.96517,17908.502830329,0
+FUND.US,D,20170922,000000,4.97426,5.00068,4.96749,4.98732,37967.969206192,0
+FUND.US,D,20170925,000000,5.00696,5.00696,4.92831,5.00068,50135.745687702,0
+FUND.US,D,20170926,000000,4.98732,5.0236,4.98732,5.01354,114102.36268861,0
+FUND.US,D,20170927,000000,5.00696,5.05118,5.00696,5.03996,37440.822926412,0
+FUND.US,D,20170928,000000,5.02012,5.05302,5.02012,5.05302,11578.612992344,0
+FUND.US,D,20170929,000000,5.07256,5.0923,5.05302,5.07924,47923.798552939,0
+FUND.US,D,20171002,000000,5.0923,5.0923,5.05302,5.0923,40723.600543238,0
+FUND.US,D,20171003,000000,5.07924,5.09926,5.07924,5.0923,62331.429913435,0
+FUND.US,D,20171004,000000,5.08581,5.10565,5.08581,5.09926,23054.8975892,0
+FUND.US,D,20171005,000000,5.10565,5.12539,5.09926,5.12539,28705.698984411,0
+FUND.US,D,20171006,000000,5.07924,5.09926,5.07924,5.07924,34167.347890994,0
+FUND.US,D,20171009,000000,5.07924,5.12539,5.0596,5.12539,68035.979556779,0
+FUND.US,D,20171010,000000,5.15169,5.15169,5.08581,5.0923,43924.722167706,0
+FUND.US,D,20171011,000000,5.07924,5.11223,5.06627,5.07924,42739.159848279,0
+FUND.US,D,20171012,000000,5.06046,5.0923,5.04654,5.08591,60620.788554541,0
+FUND.US,D,20171013,000000,5.09375,5.11871,5.09375,5.11871,22654.886588661,0
+FUND.US,D,20171016,000000,5.12539,5.14057,5.12539,5.13845,25469.434274624,0
+FUND.US,D,20171017,000000,5.10565,5.15827,5.10565,5.14483,46234.863217329,0
+FUND.US,D,20171018,000000,5.15827,5.15827,5.11223,5.15827,52327.020419336,0
+FUND.US,D,20171019,000000,5.12539,5.14445,5.0923,5.13845,40403.178294744,0
+FUND.US,D,20171020,000000,5.15827,5.15827,5.11223,5.13167,16469.703572577,0
+FUND.US,D,20171023,000000,5.13167,5.20413,5.11871,5.12539,19071.325506314,0
+FUND.US,D,20171024,000000,5.15169,5.17125,5.12539,5.17125,44965.577665232,0
+FUND.US,D,20171025,000000,5.13845,5.13845,5.06627,5.11871,34442.290852605,0
+FUND.US,D,20171026,000000,5.11223,5.13167,5.08581,5.10565,120427.08442581,0
+FUND.US,D,20171027,000000,5.0923,5.12539,5.08581,5.11223,41073.997776268,0
+FUND.US,D,20171030,000000,5.08581,5.12539,5.08581,5.11223,26258.086453981,0
+FUND.US,D,20171031,000000,5.1844,5.1844,5.13167,5.17125,38345.240563289,0
+FUND.US,D,20171101,000000,5.19775,5.19775,5.13845,5.15111,38384.518129234,0
+FUND.US,D,20171102,000000,5.12548,5.15169,5.12548,5.14753,7033.7851645152,0
+FUND.US,D,20171103,000000,5.13855,5.16476,5.13167,5.16476,25189.323212231,0
+FUND.US,D,20171106,000000,5.17811,5.19775,5.17811,5.19775,32395.722942871,0
+FUND.US,D,20171107,000000,5.17811,5.17811,5.13167,5.15169,25617.241956994,0
+FUND.US,D,20171108,000000,5.13515,5.23045,5.13477,5.20413,45850.356519138,0
+FUND.US,D,20171109,000000,5.19088,5.19775,5.15169,5.1844,20195.904236512,0
+FUND.US,D,20171110,000000,5.17125,5.1844,5.15393,5.17811,25386.74466211,0
+FUND.US,D,20171113,000000,5.14483,5.15827,5.14463,5.14483,36499.194963903,0
+FUND.US,D,20171114,000000,5.08581,5.11223,5.07924,5.0923,69713.545070668,0
+FUND.US,D,20171115,000000,5.06627,5.07924,5.0596,5.06627,15312.048997373,0
+FUND.US,D,20171116,000000,5.07924,5.11223,5.07924,5.11223,59574.764956232,0
+FUND.US,D,20171117,000000,5.0596,5.11213,5.0596,5.10565,24763.471707781,0
+FUND.US,D,20171120,000000,5.08581,5.11881,5.08581,5.11223,138962.99469109,0
+FUND.US,D,20171121,000000,5.12539,5.21071,5.12539,5.21071,62793.458123359,0
+FUND.US,D,20171122,000000,5.21071,5.25019,5.20771,5.24351,25613.107476368,0
+FUND.US,D,20171124,000000,5.25676,5.25676,5.23713,5.24351,15572.521276795,0
+FUND.US,D,20171127,000000,5.23713,5.23713,5.18449,5.19088,57646.029744331,0
+FUND.US,D,20171128,000000,5.23277,5.24351,5.20413,5.23045,53564.263746585,0
+FUND.US,D,20171129,000000,5.19775,5.25019,5.19775,5.22397,65064.321607039,0
+FUND.US,D,20171130,000000,5.23568,5.24351,5.22397,5.24351,36101.251203677,0
+FUND.US,D,20171201,000000,5.24351,5.25019,5.19495,5.21071,79838.888123069,0
+FUND.US,D,20171204,000000,5.23045,5.26325,5.23045,5.23045,19748.346708777,0
+FUND.US,D,20171205,000000,5.2469,5.2469,5.19775,5.20413,60232.147375723,0
+FUND.US,D,20171206,000000,5.16476,5.21071,5.16476,5.20413,48252.489762684,0
+FUND.US,D,20171207,000000,5.17811,5.21071,5.17125,5.19088,28122.737216183,0
+FUND.US,D,20171208,000000,5.17811,5.23045,5.17811,5.19775,28425.587922018,0
+FUND.US,D,20171211,000000,5.21729,5.25019,5.21284,5.22852,73202.013098623,0
+FUND.US,D,20171212,000000,5.22397,5.23045,5.19775,5.19775,93765.886110825,0
+FUND.US,D,20171213,000000,5.24487,5.25019,5.21536,5.24351,43685.955911571,0
+FUND.US,D,20171214,000000,5.2706,5.2706,5.20327,5.20975,54842.85188009,0
+FUND.US,D,20171215,000000,5.20327,5.26383,5.12867,5.21652,515967.67778817,0
+FUND.US,D,20171218,000000,5.23693,5.2706,5.23693,5.25599,25267.87834412,0
+FUND.US,D,20171219,000000,5.28434,5.28434,5.23693,5.23693,149696.10639548,0
+FUND.US,D,20171220,000000,5.25706,5.28424,5.24351,5.2706,52797.317590512,0
+FUND.US,D,20171221,000000,5.26383,5.32807,5.26383,5.32458,85758.430758951,0
+FUND.US,D,20171222,000000,5.29092,5.33813,5.29092,5.31094,40401.111054431,0
+FUND.US,D,20171226,000000,5.33823,5.3449,5.32458,5.33823,30370.861056422,0
+FUND.US,D,20171227,000000,5.35177,5.35177,5.30436,5.33136,43648.745585939,0
+FUND.US,D,20171228,000000,5.35835,5.35835,5.31791,5.35177,47728.444343373,0
+FUND.US,D,20171229,000000,5.36193,5.36522,5.33755,5.35177,97140.655921572,0
+FUND.US,D,20180102,000000,5.36522,5.37199,5.33862,5.35835,42065.239506286,0
+FUND.US,D,20180103,000000,5.3449,5.44629,5.3449,5.40585,94085.274739162,0
+FUND.US,D,20180104,000000,5.37867,5.45287,5.37867,5.44629,61909.712889611,0
+FUND.US,D,20180105,000000,5.41921,5.43961,5.41253,5.43295,34479.501178236,0
+FUND.US,D,20180108,000000,5.41253,5.45287,5.41079,5.45287,30447.348947998,0
+FUND.US,D,20180109,000000,5.45975,5.47339,5.42607,5.45287,119452.3806183,0
+FUND.US,D,20180110,000000,5.45287,5.47339,5.41253,5.42597,46279.308884056,0
+FUND.US,D,20180111,000000,5.45287,5.50018,5.45287,5.47339,33861.39632469,0
+FUND.US,D,20180112,000000,5.50734,5.50734,5.45975,5.48006,58146.301900045,0
+FUND.US,D,20180116,000000,5.47339,5.5475,5.45975,5.48006,97146.857642511,0
+FUND.US,D,20180117,000000,5.50734,5.5475,5.47339,5.50734,88502.692274276,0
+FUND.US,D,20180118,000000,5.52718,5.568,5.50018,5.5475,160076.75362652,0
+FUND.US,D,20180119,000000,5.54962,5.57468,5.54962,5.55436,119878.23212275,0
+FUND.US,D,20180122,000000,5.55436,5.57468,5.55436,5.568,65015.741459687,0
+FUND.US,D,20180123,000000,5.54392,5.61522,5.54082,5.58803,96841.939696364,0
+FUND.US,D,20180124,000000,5.60844,5.61522,5.57468,5.595,73595.822378224,0
+FUND.US,D,20180125,000000,5.64211,5.64211,5.57478,5.595,120194.51989062,0
+FUND.US,D,20180126,000000,5.58803,5.62199,5.58803,5.6158,101954.22499008,0
+FUND.US,D,20180129,000000,5.60167,5.66243,5.55436,5.58154,212904.04620157,0
+FUND.US,D,20180130,000000,5.58154,5.60167,5.43961,5.45975,300131.2512028,0
+FUND.US,D,20180131,000000,5.47339,5.54072,5.45975,5.45975,84928.433773337,0
+FUND.US,D,20180201,000000,5.45287,5.54082,5.45287,5.4936,104628.20033476,0
+FUND.US,D,20180202,000000,5.47339,5.52079,5.36522,5.36522,400570.18904355,0
+FUND.US,D,20180205,000000,5.33823,5.45277,5.25706,5.26732,491055.36477787,0
+FUND.US,D,20180206,000000,5.18963,5.45975,5.18963,5.27728,360206.28831476,0
+FUND.US,D,20180207,000000,5.30436,5.42888,5.28434,5.33823,231589.83138954,0
+FUND.US,D,20180208,000000,5.35835,5.35835,5.23693,5.23693,177292.73095204,0
+FUND.US,D,20180209,000000,5.25048,5.26016,5.1219,5.20975,129112.5946003,0
+FUND.US,D,20180212,000000,5.22329,5.29092,5.22329,5.2706,88554.373282097,0
+FUND.US,D,20180213,000000,5.24351,5.31492,5.24351,5.2942,120454.99217004,0
+FUND.US,D,20180214,000000,5.27728,5.39231,5.2706,5.39183,57711.147814187,0
+FUND.US,D,20180215,000000,5.44629,5.45287,5.40334,5.43961,84088.100586158,0
+FUND.US,D,20180216,000000,5.43961,5.47783,5.43961,5.46661,29656.629528328,0
+FUND.US,D,20180220,000000,5.43961,5.48693,5.43295,5.44629,32111.477399852,0
+FUND.US,D,20180221,000000,5.43295,5.47339,5.39889,5.39889,31253.572670014,0
+FUND.US,D,20180222,000000,5.43295,5.43295,5.39231,5.40585,36816.516351928,0
+FUND.US,D,20180223,000000,5.43469,5.45287,5.40624,5.41921,35375.649853862,0
+FUND.US,D,20180226,000000,5.43295,5.48006,5.43295,5.48006,61195.481361517,0
+FUND.US,D,20180227,000000,5.47077,5.47329,5.43295,5.44639,63606.917186471,0
+FUND.US,D,20180228,000000,5.43295,5.44223,5.36522,5.38554,62104.03347902,0
+FUND.US,D,20180301,000000,5.39889,5.39889,5.32458,5.32458,49119.69707393,0
+FUND.US,D,20180302,000000,5.30436,5.37199,5.27738,5.35835,68227.199285719,0
+FUND.US,D,20180305,000000,5.3389,5.38554,5.33823,5.38554,28001.803657881,0
+FUND.US,D,20180306,000000,5.39889,5.40585,5.36996,5.39889,13699.601553341,0
+FUND.US,D,20180307,000000,5.38554,5.41931,5.37867,5.37867,32095.973097506,0
+FUND.US,D,20180308,000000,5.6693,5.6693,5.40779,5.43295,89388.504748337,0
+FUND.US,D,20180309,000000,5.53434,5.56123,5.48664,5.54082,146515.65717415,0
+FUND.US,D,20180312,000000,5.60844,5.60844,5.5475,5.58803,152191.26545311,0
+FUND.US,D,20180313,000000,5.60844,5.62189,5.57468,5.58803,151881.17940618,0
+FUND.US,D,20180314,000000,5.58803,5.69803,5.53618,5.55398,76084.77971491,0
+FUND.US,D,20180315,000000,5.57438,5.57438,5.50589,5.51257,45462.748960475,0
+FUND.US,D,20180316,000000,5.51266,5.55398,5.51266,5.51963,54694.010577564,0
+FUND.US,D,20180319,000000,5.51324,5.52437,5.45781,5.47135,44253.413377451,0
+FUND.US,D,20180320,000000,5.48538,5.54024,5.48538,5.50589,87500.080722537,0
+FUND.US,D,20180321,000000,5.53269,5.58146,5.52892,5.54701,104438.01422598,0
+FUND.US,D,20180322,000000,5.49902,5.51353,5.46449,5.47832,26424.499299167,0
+FUND.US,D,20180323,000000,5.46439,5.46439,5.38225,5.38321,47061.759342474,0
+FUND.US,D,20180326,000000,5.43013,5.43721,5.38215,5.40973,75308.53097743,0
+FUND.US,D,20180327,000000,5.46381,5.46381,5.35487,5.37557,26673.601756867,0
+FUND.US,D,20180328,000000,5.38912,5.38912,5.34713,5.3481,41447.13465274,0
+FUND.US,D,20180329,000000,5.36183,5.38689,5.3481,5.3481,125464.94906826,0
+FUND.US,D,20180402,000000,5.33416,5.35458,5.25174,5.29982,61588.257020961,0
+FUND.US,D,20180403,000000,5.34104,5.34104,5.29982,5.30668,54200.973762946,0
+FUND.US,D,20180404,000000,5.25851,5.36841,5.25851,5.35458,263505.95457983,0
+FUND.US,D,20180405,000000,5.35458,5.38747,5.35458,5.36183,59075.526420676,0
+FUND.US,D,20180406,000000,5.35061,5.37557,5.32033,5.3481,23837.34804762,0
+FUND.US,D,20180409,000000,5.35458,5.35458,5.32033,5.32033,84398.186633087,0
+FUND.US,D,20180410,000000,5.3481,5.42327,5.3481,5.37557,42881.799429866,0
+FUND.US,D,20180411,000000,5.35458,5.38205,5.27234,5.35458,83499.970717148,0
+FUND.US,D,20180412,000000,5.34104,5.40334,5.34104,5.37557,57059.967115635,0
+FUND.US,D,20180413,000000,5.51257,5.51257,5.35835,5.40973,32862.919253577,0
+FUND.US,D,20180416,000000,5.42753,5.43721,5.40973,5.40973,75940.07289301,0
+FUND.US,D,20180417,000000,5.44127,5.44213,5.42327,5.43721,102644.68325457,0
+FUND.US,D,20180418,000000,5.48538,5.48538,5.43013,5.43721,78054.859733068,0
+FUND.US,D,20180419,000000,5.42327,5.43013,5.37557,5.38205,132522.50749638,0
+FUND.US,D,20180420,000000,5.37557,5.37557,5.3273,5.37557,50312.494734451,0
+FUND.US,D,20180423,000000,5.36841,5.36841,5.30668,5.3272,130093.50012876,0
+FUND.US,D,20180424,000000,5.3422,5.3422,5.29304,5.29304,34193.188394904,0
+FUND.US,D,20180425,000000,5.29982,5.29982,5.2526,5.26557,94313.704793733,0
+FUND.US,D,20180426,000000,5.2794,5.30668,5.25851,5.29304,214798.67194831,0
+FUND.US,D,20180427,000000,5.32033,5.32033,5.2887,5.29982,82880.832243446,0
+FUND.US,D,20180430,000000,5.29304,5.3449,5.28734,5.29304,50482.008440106,0
+FUND.US,D,20180501,000000,5.28588,5.31366,5.25174,5.31366,40472.430845225,0
+FUND.US,D,20180502,000000,5.28588,5.28588,5.25096,5.25522,72691.404741346,0
+FUND.US,D,20180503,000000,5.25725,5.2794,5.22445,5.25174,96458.466618328,0
+FUND.US,D,20180504,000000,5.21749,5.31956,5.21749,5.29304,95908.580695107,0
+FUND.US,D,20180507,000000,5.31366,5.33349,5.28762,5.321,36003.057288816,0
+FUND.US,D,20180508,000000,5.31366,5.32033,5.27234,5.30668,55287.308547356,0
+FUND.US,D,20180509,000000,5.32033,5.36183,5.32033,5.36183,23249.21817861,0
+FUND.US,D,20180510,000000,5.33416,5.41649,5.31366,5.41649,37180.350646991,0
+FUND.US,D,20180511,000000,5.43013,5.43721,5.40973,5.43721,55983.96853279,0
+FUND.US,D,20180514,000000,5.45559,5.45781,5.44397,5.44397,29204.937519968,0
+FUND.US,D,20180515,000000,5.41649,5.43721,5.38437,5.43721,23981.021249363,0
+FUND.US,D,20180516,000000,5.43721,5.47774,5.41649,5.44397,44686.500222996,0
+FUND.US,D,20180517,000000,5.47832,5.49225,5.46574,5.48538,39011.925564188,0
+FUND.US,D,20180518,000000,5.47832,5.49157,5.44397,5.47832,43489.568081849,0
+FUND.US,D,20180521,000000,5.51257,5.53327,5.49225,5.51257,110274.86724934,0
+FUND.US,D,20180522,000000,5.51257,5.51257,5.47135,5.47135,30206.515451549,0
+FUND.US,D,20180523,000000,5.45781,5.47832,5.45085,5.45085,58548.380140896,0
+FUND.US,D,20180524,000000,5.44397,5.49225,5.42405,5.47832,32819.507207008,0
+FUND.US,D,20180525,000000,5.47135,5.47135,5.45085,5.47135,24383.099490215,0
+FUND.US,D,20180529,000000,5.50589,5.50589,5.40973,5.43721,55545.713586463,0
+FUND.US,D,20180530,000000,5.43721,5.49902,5.43013,5.45781,40558.221318209,0
+FUND.US,D,20180531,000000,5.48538,5.48538,5.44397,5.47135,43046.145034739,0
+FUND.US,D,20180601,000000,5.49012,5.53327,5.48171,5.48171,45480.320503135,0
+FUND.US,D,20180604,000000,5.46439,5.49835,5.46439,5.49225,37808.791702102,0
+FUND.US,D,20180605,000000,5.5266,5.54701,5.50589,5.54024,179983.24421923,0
+FUND.US,D,20180606,000000,5.57438,5.57438,5.54024,5.54701,68403.948332469,0
+FUND.US,D,20180607,000000,5.56065,5.56065,5.53327,5.54024,45380.059347961,0
+FUND.US,D,20180608,000000,5.56268,5.56268,5.54024,5.54024,46672.0845435,0
+FUND.US,D,20180611,000000,5.54024,5.57438,5.53298,5.55398,143495.41907704,0
+FUND.US,D,20180612,000000,5.54759,5.56704,5.5323,5.54701,505489.87026243,0
+FUND.US,D,20180613,000000,5.56762,5.59519,5.51963,5.56065,229208.37054912,0
+FUND.US,D,20180614,000000,5.69339,5.69339,5.58174,5.59558,180104.17777754,0
+FUND.US,D,20180615,000000,5.59558,5.59558,5.55398,5.56772,60283.828383544,0
+FUND.US,D,20180618,000000,5.56772,5.56772,5.53878,5.55378,120035.34238653,0
+FUND.US,D,20180619,000000,5.53985,5.5531,5.51199,5.51905,125015.32430021,0
+FUND.US,D,20180620,000000,5.53985,5.59558,5.53985,5.57468,57919.939085786,0
+FUND.US,D,20180621,000000,5.56772,5.58861,5.52592,5.52592,73092.449362041,0
+FUND.US,D,20180622,000000,5.59558,5.64453,5.53288,5.54682,337001.51580287,0
+FUND.US,D,20180625,000000,5.56772,5.56772,5.46429,5.47706,178964.09474499,0
+FUND.US,D,20180626,000000,5.50483,5.50483,5.47706,5.48383,88648.432716332,0
+FUND.US,D,20180627,000000,5.49844,5.50483,5.42114,5.42114,75941.106513166,0
+FUND.US,D,20180628,000000,5.43497,5.43497,5.37248,5.42114,130737.44548622,0
+FUND.US,D,20180629,000000,5.41427,5.47706,5.41427,5.45607,25878.747856571,0
+FUND.US,D,20180702,000000,5.4283,5.49109,5.37296,5.42114,225512.14486972,0
+FUND.US,D,20180703,000000,5.43913,5.43913,5.42114,5.4283,21932.386099317,0
+FUND.US,D,20180705,000000,5.43497,5.44901,5.4283,5.44223,46165.610666849,0
+FUND.US,D,20180706,000000,5.45607,5.49699,5.44803,5.47706,228748.40957951,0
+FUND.US,D,20180709,000000,5.45607,5.53985,5.44223,5.49109,309388.3533238,0
+FUND.US,D,20180710,000000,5.49109,5.53278,5.48383,5.50483,279566.34457045,0
+FUND.US,D,20180711,000000,5.46303,5.47706,5.44223,5.47706,31762.113786979,0
+FUND.US,D,20180712,000000,5.48606,5.48606,5.45607,5.47706,83350.095794466,0
+FUND.US,D,20180713,000000,5.48799,5.50483,5.48383,5.50231,38215.004423579,0
+FUND.US,D,20180716,000000,5.49109,5.49796,5.44901,5.44901,31864.442182465,0
+FUND.US,D,20180717,000000,5.45577,5.50483,5.44959,5.49109,49027.704880007,0
+FUND.US,D,20180718,000000,5.47706,5.4967,5.45607,5.47706,68829.799836918,0
+FUND.US,D,20180719,000000,5.49796,5.51905,5.47,5.51905,34146.675487866,0
+FUND.US,D,20180720,000000,5.52592,5.52592,5.47,5.49109,21325.651067492,0
+FUND.US,D,20180723,000000,5.47,5.49109,5.45607,5.49109,48363.087119422,0
+FUND.US,D,20180724,000000,5.48712,5.49109,5.43497,5.43865,39155.598765932,0
+FUND.US,D,20180725,000000,5.44223,5.44852,5.36541,5.38631,161484.54427958,0
+FUND.US,D,20180726,000000,5.40721,5.44901,5.40721,5.44901,14322.874507669,0
+FUND.US,D,20180727,000000,5.47706,5.47706,5.39337,5.41427,46336.15799266,0
+FUND.US,D,20180730,000000,5.38602,5.43817,5.38602,5.40721,49533.145136502,0
+FUND.US,D,20180731,000000,5.43497,5.44901,5.40721,5.4283,41312.764032404,0
+FUND.US,D,20180801,000000,5.47706,5.47706,5.37954,5.4283,17531.231473231,0
+FUND.US,D,20180802,000000,5.39086,5.40721,5.37248,5.40721,96473.970920675,0
+FUND.US,D,20180803,000000,5.39086,5.45607,5.39086,5.45607,47432.828978634,0
+FUND.US,D,20180806,000000,5.45607,5.51537,5.36541,5.41427,335503.8001962,0
+FUND.US,D,20180807,000000,5.40034,5.40034,5.35835,5.36541,191807.8588088,0
+FUND.US,D,20180808,000000,5.33755,5.40295,5.33755,5.40034,59048.652296608,0
+FUND.US,D,20180809,000000,5.37944,5.40721,5.36541,5.37944,158251.38043026,0
+FUND.US,D,20180810,000000,5.39337,5.40034,5.37248,5.37944,12350.727249198,0
+FUND.US,D,20180813,000000,5.35138,5.37944,5.33484,5.35477,47715.007281339,0
+FUND.US,D,20180814,000000,5.32362,5.40034,5.30262,5.40034,47594.073723037,0
+FUND.US,D,20180815,000000,5.30262,5.35138,5.29576,5.33058,47288.122156733,0
+FUND.US,D,20180816,000000,5.35138,5.37944,5.29634,5.37944,21449.685486263,0
+FUND.US,D,20180817,000000,5.36541,5.38825,5.34858,5.38709,65134.607777677,0
+FUND.US,D,20180820,000000,5.40721,5.40721,5.35138,5.38631,47103.104148732,0
+FUND.US,D,20180821,000000,5.4283,5.43497,5.35835,5.4283,39259.994401731,0
+FUND.US,D,20180822,000000,5.4283,5.44223,5.3866,5.44223,26301.498500552,0
+FUND.US,D,20180823,000000,5.43497,5.44223,5.40721,5.40721,43228.062182271,0
+FUND.US,D,20180824,000000,5.44155,5.44901,5.37944,5.43497,74793.788139527,0
+FUND.US,D,20180827,000000,5.46603,5.46603,5.4283,5.46303,32717.178811521,0
+FUND.US,D,20180828,000000,5.44223,5.44901,5.41427,5.44223,48297.969049567,0
+FUND.US,D,20180829,000000,5.42879,5.45085,5.4283,5.43497,12968.832102744,0
+FUND.US,D,20180830,000000,5.40721,5.43497,5.35835,5.39337,88572.978444914,0
+FUND.US,D,20180831,000000,5.39618,5.39618,5.35893,5.38631,27642.103843443,0
+FUND.US,D,20180904,000000,5.36541,5.37248,5.31646,5.34452,53653.155080037,0
+FUND.US,D,20180905,000000,5.30959,5.35129,5.30959,5.30959,39192.809091563,0
+FUND.US,D,20180906,000000,5.33058,5.33755,5.27466,5.28163,29695.907094272,0
+FUND.US,D,20180907,000000,5.2679,5.2679,5.21903,5.25377,49541.414097754,0
+FUND.US,D,20180910,000000,5.2616,5.28163,5.23974,5.2467,33981.296262837,0
+FUND.US,D,20180911,000000,5.22581,5.2679,5.21207,5.23974,22321.027278134,0
+FUND.US,D,20180912,000000,5.24816,5.25658,5.23529,5.2467,4372.2132617045,0
+FUND.US,D,20180913,000000,5.32478,5.32758,5.2289,5.23268,71850.037934011,0
+FUND.US,D,20180914,000000,5.21139,5.23954,5.18275,5.23452,71230.899460308,0
+FUND.US,D,20180917,000000,5.21845,5.22542,5.20413,5.22,31844.803399493,0
+FUND.US,D,20180918,000000,5.21845,5.23954,5.21352,5.23954,68361.569906055,0
+FUND.US,D,20180919,000000,5.2467,5.2467,5.23268,5.23268,39335.448673151,0
+FUND.US,D,20180920,000000,5.2467,5.29653,5.22755,5.28946,28798.72479849,0
+FUND.US,D,20180921,000000,5.26112,5.30282,5.26112,5.28956,16653.687960422,0
+FUND.US,D,20180924,000000,5.29653,5.31094,5.25396,5.26112,21958.226603227,0
+FUND.US,D,20180925,000000,5.28212,5.28212,5.25396,5.25396,56462.534665218,0
+FUND.US,D,20180926,000000,5.28212,5.29586,5.22087,5.25396,28802.859279116,0
+FUND.US,D,20180927,000000,5.24622,5.24622,5.21845,5.21845,62586.734092073,0
+FUND.US,D,20180928,000000,5.20413,5.24332,5.19427,5.23954,34778.217403445,0
+FUND.US,D,20181001,000000,5.23268,5.26808,5.21845,5.22639,119991.93033996,0
+FUND.US,D,20181002,000000,5.21845,5.23268,5.21139,5.21342,34696.561411086,0
+FUND.US,D,20181003,000000,5.23954,5.2467,5.20413,5.2467,67840.625347214,0
+FUND.US,D,20181004,000000,5.21845,5.21845,5.16147,5.18275,293613.24249635,0
+FUND.US,D,20181005,000000,5.19659,5.19659,5.05495,5.06202,103980.12049668,0
+FUND.US,D,20181008,000000,5.04808,5.06202,5.00184,5.0267,80742.27213979,0
+FUND.US,D,20181009,000000,5.03376,5.03376,5.0267,5.03376,55099.189678885,0
+FUND.US,D,20181010,000000,4.9912,5.05012,4.9493,4.95569,185825.26534338,0
+FUND.US,D,20181011,000000,4.96991,4.97214,4.88449,4.90587,121335.63654332,0
+FUND.US,D,20181012,000000,4.97698,4.97698,4.84907,4.89899,93084.730427736,0
+FUND.US,D,20181015,000000,4.89899,4.97698,4.89899,4.92734,88351.783731437,0
+FUND.US,D,20181016,000000,4.95569,4.99806,4.95569,4.99806,92454.222132313,0
+FUND.US,D,20181017,000000,4.9912,5.00542,4.95569,4.99806,42788.773615788,0
+FUND.US,D,20181018,000000,4.97698,4.99806,4.93421,4.93421,30113.48963747,0
+FUND.US,D,20181019,000000,4.95569,4.9912,4.93789,4.9912,22349.968642515,0
+FUND.US,D,20181022,000000,4.98414,4.98414,4.92734,4.92734,29626.654543791,0
+FUND.US,D,20181023,000000,4.84907,4.91303,4.83495,4.89532,76547.841544991,0
+FUND.US,D,20181024,000000,4.89899,4.90519,4.79954,4.79954,237604.4670798,0
+FUND.US,D,20181025,000000,4.82779,4.86339,4.82779,4.84907,60601.149771569,0
+FUND.US,D,20181026,000000,4.78522,4.78522,4.72146,4.75688,83236.397577259,0
+FUND.US,D,20181029,000000,4.771,4.81366,4.69302,4.7142,76553.009645774,0
+FUND.US,D,20181030,000000,4.72852,4.7499,4.72146,4.74274,41586.673373858,0
+FUND.US,D,20181031,000000,4.77826,4.78522,4.7499,4.76422,49073.18416689,0
+FUND.US,D,20181101,000000,4.76422,4.90587,4.75688,4.90587,36628.397483457,0
+FUND.US,D,20181102,000000,4.92734,4.94795,4.87743,4.89899,42490.057390579,0
+FUND.US,D,20181105,000000,4.89174,4.94147,4.89174,4.94147,37148.308422142,0
+FUND.US,D,20181106,000000,4.91303,4.95569,4.91303,4.93421,49863.903586561,0
+FUND.US,D,20181107,000000,4.96285,4.9912,4.93421,4.9912,35245.413714152,0
+FUND.US,D,20181108,000000,4.98414,5.00542,4.96991,4.9912,27186.277354457,0
+FUND.US,D,20181109,000000,4.96991,4.9911,4.92734,4.93421,37267.174740132,0
+FUND.US,D,20181112,000000,4.93421,4.93421,4.85633,4.87743,55712.126431649,0
+FUND.US,D,20181113,000000,4.89609,4.89609,4.81366,4.81366,34292.415929922,0
+FUND.US,D,20181114,000000,4.89174,4.89174,4.76422,4.7889,86069.550426037,0
+FUND.US,D,20181115,000000,4.79228,4.81289,4.7588,4.79228,55465.091214261,0
+FUND.US,D,20181116,000000,4.79228,4.82566,4.79228,4.8065,29285.559892169,0
+FUND.US,D,20181119,000000,4.8065,4.83466,4.77826,4.77826,33456.217223369,0
+FUND.US,D,20181120,000000,4.69302,4.7499,4.69302,4.69302,54284.696995617,0
+FUND.US,D,20181121,000000,4.70734,4.7499,4.68606,4.70734,153616.62764883,0
+FUND.US,D,20181123,000000,4.69302,4.7142,4.67164,4.69998,59136.510009906,0
+FUND.US,D,20181126,000000,4.7142,4.77826,4.7142,4.73558,44193.463408378,0
+FUND.US,D,20181127,000000,4.74972,4.76413,4.69302,4.74274,74701.795945605,0
+FUND.US,D,20181128,000000,4.72146,4.82073,4.69302,4.82073,142600.30402158,0
+FUND.US,D,20181129,000000,4.8065,4.81357,4.74274,4.771,55582.923912095,0
+FUND.US,D,20181130,000000,4.78522,4.78522,4.7469,4.77826,33783.874812958,0
+FUND.US,D,20181203,000000,4.84907,4.87055,4.78522,4.82779,77157.677437285,0
+FUND.US,D,20181204,000000,4.8065,4.8065,4.70734,4.7142,64379.031443326,0
+FUND.US,D,20181206,000000,4.65035,4.66071,4.56521,4.63623,130653.72225355,0
+FUND.US,D,20181207,000000,4.62191,4.67096,4.56521,4.56521,117956.73225195,0
+FUND.US,D,20181210,000000,4.57943,4.58505,4.47998,4.52961,104507.26677646,0
+FUND.US,D,20181211,000000,4.54383,4.57644,4.50146,4.50842,60099.8439957,0
+FUND.US,D,20181212,000000,4.52961,4.56521,4.50146,4.55099,65232.801692537,0
+FUND.US,D,20181213,000000,4.62559,4.64774,4.55099,4.56599,612808.58386437,0
+FUND.US,D,20181214,000000,4.5212,4.57325,4.46905,4.48395,190080.67952741,0
+FUND.US,D,20181217,000000,4.48395,4.48395,4.36485,4.39455,154067.28603703,0
+FUND.US,D,20181218,000000,4.43926,4.4468,4.37956,4.37956,81995.019769384,0
+FUND.US,D,20181219,000000,4.4468,4.4468,4.33873,4.34995,173492.10963684,0
+FUND.US,D,20181220,000000,4.33515,4.34995,4.12656,4.19352,309183.69653284,0
+FUND.US,D,20181221,000000,4.23811,4.28281,4.10422,4.10422,114570.59261947,0
+FUND.US,D,20181224,000000,4.10422,4.11902,4.06677,4.10422,49099.024670801,0
+FUND.US,D,20181226,000000,4.13402,4.32005,4.11176,4.26772,102228.13433153,0
+FUND.US,D,20181227,000000,4.23811,4.28281,4.20096,4.24566,106432.90112789,0
+FUND.US,D,20181228,000000,4.27546,4.33515,4.26046,4.29771,175060.11141415,0
+FUND.US,D,20181231,000000,4.32751,4.4348,4.28281,4.30525,313517.66584875,0
+FUND.US,D,20190102,000000,4.29026,4.4169,4.26046,4.37956,69764.192458333,0
+FUND.US,D,20190103,000000,4.36485,4.4021,4.32005,4.32751,258010.19620807,0
+FUND.US,D,20190104,000000,4.36485,4.42426,4.36485,4.4169,110338.95169905,0
+FUND.US,D,20190107,000000,4.42426,4.5359,4.42426,4.5062,132292.01020149,0
+FUND.US,D,20190108,000000,4.5062,4.63971,4.5062,4.58089,89035.006654838,0
+FUND.US,D,20190109,000000,4.61069,4.67764,4.61069,4.64774,92173.077449764,0
+FUND.US,D,20190110,000000,4.64049,4.69998,4.63971,4.69263,51752.32761236,0
+FUND.US,D,20190111,000000,4.70734,4.72968,4.67764,4.72968,191138.07294743,0
+FUND.US,D,20190114,000000,4.72968,4.72968,4.68509,4.69998,67953.289944265,0
+FUND.US,D,20190115,000000,4.72214,4.72214,4.68509,4.71498,81608.445830879,0
+FUND.US,D,20190116,000000,4.72214,4.74458,4.72214,4.72968,54372.554708913,0
+FUND.US,D,20190117,000000,4.71508,4.75214,4.70734,4.73714,44996.586269925,0
+FUND.US,D,20190118,000000,4.75214,4.83417,4.75214,4.79673,130959.67381985,0
+FUND.US,D,20190122,000000,4.82653,4.82653,4.72214,4.72968,91910.53793003,0
+FUND.US,D,20190123,000000,4.73714,4.73714,4.69263,4.70734,112966.41413669,0
+FUND.US,D,20190124,000000,4.72968,4.75214,4.72214,4.72214,59388.713328075,0
+FUND.US,D,20190125,000000,4.79673,4.82653,4.79673,4.81918,40707.062620735,0
+FUND.US,D,20190128,000000,4.81173,4.83417,4.80428,4.82653,45534.068751269,0
+FUND.US,D,20190129,000000,4.84153,4.84888,4.82653,4.84888,80368.101643161,0
+FUND.US,D,20190130,000000,4.82653,4.93083,4.82653,4.88613,84316.530640729,0
+FUND.US,D,20190131,000000,4.88613,4.92037,4.88613,4.90471,96942.200851538,0
+FUND.US,D,20190201,000000,4.93392,4.94572,4.91602,4.91602,71890.349120112,0
+FUND.US,D,20190204,000000,4.95327,4.96062,4.92947,4.96062,18300.244869617,0
+FUND.US,D,20190205,000000,4.96807,4.99642,4.96062,4.97552,30160.00254451,0
+FUND.US,D,20190206,000000,4.97552,5.00542,4.97552,5.00542,37919.38905884,0
+FUND.US,D,20190207,000000,4.99768,4.99768,4.92347,4.9494,138652.90864416,0
+FUND.US,D,20190208,000000,4.94572,4.95327,4.91815,4.94572,25325.761072881,0
+FUND.US,D,20190211,000000,4.96062,4.96062,4.93083,4.95327,29813.739792105,0
+FUND.US,D,20190212,000000,4.96807,5.02012,4.96807,4.99768,22510.179766761,0
+FUND.US,D,20190213,000000,4.99032,5.02766,4.99032,5.01277,52438.651396231,0
+FUND.US,D,20190214,000000,4.99032,5.05002,4.99032,5.05002,23200.638031258,0
+FUND.US,D,20190215,000000,5.06501,5.06501,5.05002,5.06501,33584.386122767,0
+FUND.US,D,20190219,000000,5.05747,5.10081,5.05002,5.09471,60218.710313689,0
+FUND.US,D,20190220,000000,5.11716,5.21381,5.10207,5.17657,96778.888866821,0
+FUND.US,D,20190221,000000,5.17657,5.18411,5.14038,5.14687,92578.256551085,0
+FUND.US,D,20190222,000000,5.15093,5.19146,5.13931,5.16167,51566.275984203,0
+FUND.US,D,20190225,000000,5.17657,5.34055,5.16931,5.16931,355020.61598993,0
+FUND.US,D,20190226,000000,5.16167,5.19437,5.15441,5.15441,43942.293710365,0
+FUND.US,D,20190227,000000,5.15441,5.18411,5.14687,5.16931,34624.208000136,0
+FUND.US,D,20190228,000000,5.13931,5.15809,5.13931,5.14687,46562.520806918,0
+FUND.US,D,20190301,000000,5.19146,5.20713,5.15441,5.17657,34948.764729256,0
+FUND.US,D,20190304,000000,5.2437,5.2437,5.13931,5.18411,252257.06641738,0
+FUND.US,D,20190305,000000,5.17666,5.17666,5.15519,5.16543,33931.682495327,0
+FUND.US,D,20190306,000000,5.13931,5.20346,5.06501,5.06501,117426.48511169,0
+FUND.US,D,20190307,000000,5.07237,5.08369,5.00542,5.04266,62735.5753946,0
+FUND.US,D,20190308,000000,5.04266,5.04266,5.02022,5.02766,40410.413635839,0
+FUND.US,D,20190311,000000,5.05747,5.10207,5.05747,5.07982,56965.9076814,0
+FUND.US,D,20190312,000000,5.10952,5.12461,5.08736,5.11716,28596.135247829,0
+FUND.US,D,20190313,000000,5.10207,5.16157,5.10207,5.15441,52121.330008206,0
+FUND.US,D,20190314,000000,5.24516,5.2528,5.14677,5.15441,70355.423187811,0
+FUND.US,D,20190315,000000,5.21487,5.21487,5.12655,5.17705,48837.518771224,0
+FUND.US,D,20190318,000000,5.19214,5.24506,5.19214,5.19214,44952.140603198,0
+FUND.US,D,20190319,000000,5.21487,5.23771,5.18469,5.20075,17366.88586836,0
+FUND.US,D,20190320,000000,5.20472,5.21487,5.16959,5.16959,28845.237705529,0
+FUND.US,D,20190321,000000,5.16185,5.22252,5.13903,5.21487,137683.37293744,0
+FUND.US,D,20190322,000000,5.21487,5.22252,5.12403,5.13157,41791.330164832,0
+FUND.US,D,20190325,000000,5.10129,5.11639,5.06366,5.11639,49438.05208211,0
+FUND.US,D,20190326,000000,5.08649,5.17317,5.08649,5.13157,55353.460237367,0
+FUND.US,D,20190327,000000,5.14677,5.15663,5.10487,5.12403,35387.019675583,0
+FUND.US,D,20190328,000000,5.10129,5.14677,5.10129,5.13157,34977.706093636,0
+FUND.US,D,20190329,000000,5.14677,5.19214,5.14677,5.19214,110392.69994717,0
+FUND.US,D,20190401,000000,5.17705,5.23771,5.17705,5.19214,352879.98864596,0
+FUND.US,D,20190402,000000,5.19978,5.23771,5.17705,5.20743,768906.9335088,0
+FUND.US,D,20190403,000000,5.19978,5.29828,5.19978,5.26799,74118.834177377,0
+FUND.US,D,20190404,000000,5.26915,5.27554,5.24922,5.2528,16670.225882924,0
+FUND.US,D,20190405,000000,5.26044,5.29082,5.26044,5.29014,42679.209879206,0
+FUND.US,D,20190408,000000,5.29082,5.34384,5.27554,5.3363,49800.852757017,0
+FUND.US,D,20190409,000000,5.3363,5.3363,5.28686,5.32874,41891.591320006,0
+FUND.US,D,20190410,000000,5.3211,5.34384,5.31724,5.33862,38397.955191268,0
+FUND.US,D,20190411,000000,5.3211,5.35884,5.3211,5.34384,58301.34492351,0
+FUND.US,D,20190412,000000,5.35138,5.38921,5.30572,5.38921,63512.857752236,0
+FUND.US,D,20190415,000000,5.37025,5.37412,5.3211,5.36657,25357.80329773,0
+FUND.US,D,20190416,000000,5.3363,5.39685,5.30572,5.38554,97376.321317239,0
+FUND.US,D,20190417,000000,5.32874,5.40799,5.32874,5.38177,56850.142223879,0
+FUND.US,D,20190418,000000,5.35138,5.40441,5.32874,5.37412,76304.94080823,0
+FUND.US,D,20190422,000000,5.38177,5.38177,5.28318,5.35874,147641.26952449,0
+FUND.US,D,20190423,000000,5.35138,5.37025,5.3363,5.35138,41013.014187039,0
+FUND.US,D,20190424,000000,5.32874,5.38921,5.27554,5.38921,48324.843173634,0
+FUND.US,D,20190425,000000,5.38921,5.41195,5.36532,5.37412,30820.485824469,0
+FUND.US,D,20190426,000000,5.3389,5.35138,5.29828,5.34384,77045.012840235,0
+FUND.US,D,20190429,000000,5.32874,5.32874,5.29082,5.3211,35276.422318845,0
+FUND.US,D,20190430,000000,5.31356,5.31617,5.29092,5.31356,23011.485542631,0
+FUND.US,D,20190501,000000,5.31356,5.33252,5.28396,5.29828,35949.309040682,0
+FUND.US,D,20190502,000000,5.29828,5.29828,5.13903,5.24516,235930.00242639,0
+FUND.US,D,20190503,000000,5.27554,5.30572,5.25658,5.30572,49546.582198536,0
+FUND.US,D,20190506,000000,5.26799,5.3363,5.26799,5.3363,68293.350975731,0
+FUND.US,D,20190507,000000,5.27554,5.28288,5.23016,5.26044,71535.817406456,0
+FUND.US,D,20190508,000000,5.2738,5.30572,5.26044,5.26044,64970.262172804,0
+FUND.US,D,20190509,000000,5.24516,5.24661,5.1873,5.22252,63674.102496639,0
+FUND.US,D,20190510,000000,5.19601,5.21487,5.16476,5.21487,19664.623476107,0
+FUND.US,D,20190513,000000,5.16959,5.16959,5.07846,5.07846,30490.760994568,0
+FUND.US,D,20190514,000000,5.12403,5.14677,5.05572,5.10874,55768.975540253,0
+FUND.US,D,20190515,000000,5.07111,5.10052,5.0329,5.07846,244456.33509679,0
+FUND.US,D,20190516,000000,5.07846,5.11397,5.06337,5.09365,87207.566218267,0
+FUND.US,D,20190517,000000,5.07111,5.10874,5.05195,5.05572,40462.094643661,0
+FUND.US,D,20190520,000000,5.04828,5.05195,4.96478,5.01026,45901.003906802,0
+FUND.US,D,20190521,000000,5.05572,5.07846,5.01306,5.07846,50676.329029515,0
+FUND.US,D,20190522,000000,5.05572,5.07846,5.04064,5.04064,37253.737678098,0
+FUND.US,D,20190523,000000,4.99516,5.01026,4.96478,4.97049,66338.775259919,0
+FUND.US,D,20190524,000000,5.01026,5.02428,4.88149,4.92705,77204.190344325,0
+FUND.US,D,20190528,000000,4.92705,4.92705,4.86619,4.86619,33999.901425652,0
+FUND.US,D,20190529,000000,4.87393,4.91167,4.7829,4.79035,53327.564730762,0
+FUND.US,D,20190530,000000,4.80573,4.83591,4.80573,4.81318,18774.676521418,0
+FUND.US,D,20190531,000000,4.7829,4.7829,4.74507,4.76771,45222.949084184,0
+FUND.US,D,20190603,000000,4.77526,4.84346,4.77526,4.80573,39740.627774471,0
+FUND.US,D,20190604,000000,4.81318,4.91921,4.81318,4.91167,89348.193562237,0
+FUND.US,D,20190605,000000,4.91167,4.98752,4.85111,4.89657,110887.80400211,0
+FUND.US,D,20190606,000000,4.91167,4.95724,4.89009,4.93837,92574.122070459,0
+FUND.US,D,20190607,000000,4.93063,4.98016,4.92705,4.94205,121478.27612491,0
+FUND.US,D,20190610,000000,4.96478,5.02544,4.94205,4.95724,62614.641836297,0
+FUND.US,D,20190611,000000,4.97233,4.99255,4.94205,4.94205,48269.027685187,0
+FUND.US,D,20190612,000000,4.94205,4.94959,4.91167,4.92705,147388.03258617,0
+FUND.US,D,20190613,000000,4.98094,4.99284,4.85729,4.93073,91876.428464867,0
+FUND.US,D,20190614,000000,4.90383,4.91535,4.88825,4.89599,118481.81129141,0
+FUND.US,D,20190617,000000,4.90383,4.92512,4.89599,4.89599,25762.982399051,0
+FUND.US,D,20190618,000000,4.90383,4.99642,4.90383,4.96566,70916.678932753,0
+FUND.US,D,20190619,000000,4.9732,4.99642,4.94998,4.98094,46875.707714317,0
+FUND.US,D,20190620,000000,5.06598,5.07353,5.03512,5.0505,26479.281167457,0
+FUND.US,D,20190621,000000,5.01964,5.07585,5.01964,5.0505,38339.038842351,0
+FUND.US,D,20190624,000000,5.06598,5.08127,5.04286,5.0505,29225.609923096,0
+FUND.US,D,20190625,000000,5.07362,5.08127,5.0118,5.0118,25199.659413796,0
+FUND.US,D,20190626,000000,5.04286,5.0505,5.00986,5.04286,27106.688602412,0
+FUND.US,D,20190627,000000,5.0505,5.14299,5.02158,5.13545,54054.199700733,0
+FUND.US,D,20190628,000000,5.16641,5.22039,5.12761,5.20501,32388.487601776,0
+FUND.US,D,20190701,000000,5.28212,5.28696,5.18953,5.19727,38549.897354263,0
+FUND.US,D,20190702,000000,5.18363,5.21265,5.15857,5.15857,25078.725855493,0
+FUND.US,D,20190703,000000,5.17405,5.18575,5.14299,5.16641,51047.398665674,0
+FUND.US,D,20190705,000000,5.14299,5.16611,5.10458,5.15953,36228.386482918,0
+FUND.US,D,20190708,000000,5.16641,5.16641,5.09665,5.11232,27595.590936403,0
+FUND.US,D,20190709,000000,5.07362,5.12413,5.06598,5.11232,222225.23277227,0
+FUND.US,D,20190710,000000,5.12761,5.18169,5.12674,5.17405,38089.936384651,0
+FUND.US,D,20190711,000000,5.17405,5.19446,5.13545,5.16641,27887.071820517,0
+FUND.US,D,20190712,000000,5.18169,5.22039,5.18169,5.21652,55231.493058908,0
+FUND.US,D,20190715,000000,5.19727,5.23568,5.17405,5.19727,98690.052536063,0
+FUND.US,D,20190716,000000,5.17801,5.23568,5.14299,5.20095,81971.246505787,0
+FUND.US,D,20190717,000000,5.16641,5.18953,5.16641,5.18169,52697.056435338,0
+FUND.US,D,20190718,000000,5.18633,5.2291,5.16641,5.22039,49144.503957684,0
+FUND.US,D,20190719,000000,5.23568,5.25618,5.19737,5.21652,63068.40108497,0
+FUND.US,D,20190722,000000,5.21265,5.2588,5.21043,5.22039,139385.74533508,0
+FUND.US,D,20190723,000000,5.25822,5.28212,5.23568,5.26664,58563.884443243,0
+FUND.US,D,20190724,000000,5.2589,5.35168,5.24351,5.32856,56244.440812211,0
+FUND.US,D,20190725,000000,5.32072,5.32072,5.27438,5.28212,38140.583772316,0
+FUND.US,D,20190726,000000,5.30794,5.3242,5.28212,5.30524,48115.018281878,0
+FUND.US,D,20190729,000000,5.2975,5.31317,5.28986,5.28986,36940.5507707,0
+FUND.US,D,20190730,000000,5.22803,5.32072,5.22803,5.32072,45628.128185504,0
+FUND.US,D,20190731,000000,5.28212,5.35168,5.20501,5.28986,92115.194721004,0
+FUND.US,D,20190801,000000,5.33697,5.36706,5.2589,5.27438,116311.2089629,0
+FUND.US,D,20190802,000000,5.26664,5.26664,5.22049,5.24351,48649.399902753,0
+FUND.US,D,20190805,000000,5.17405,5.18933,5.11755,5.15093,73746.730921062,0
+FUND.US,D,20190806,000000,5.19727,5.19727,5.11232,5.15857,186305.89871613,0
+FUND.US,D,20190807,000000,5.10458,5.16641,5.10458,5.15857,23896.264396536,0
+FUND.US,D,20190808,000000,5.21362,5.25125,5.20501,5.23568,6533.5130088024,0
+FUND.US,D,20190809,000000,5.16641,5.19727,5.16641,5.16641,37897.683035555,0
+FUND.US,D,20190812,000000,5.15093,5.16641,5.09665,5.16641,19091.997909443,0
+FUND.US,D,20190813,000000,5.14851,5.20501,5.13921,5.16641,39866.729433556,0
+FUND.US,D,20190814,000000,5.10458,5.14289,5.0505,5.0505,59491.041723562,0
+FUND.US,D,20190815,000000,5.03512,5.07362,4.99642,5.03512,38764.8903468,0
+FUND.US,D,20190816,000000,5.0682,5.12761,5.05824,5.07362,15585.958338828,0
+FUND.US,D,20190819,000000,5.0891,5.13545,5.0891,5.11232,13966.275553701,0
+FUND.US,D,20190820,000000,5.0891,5.13545,5.0505,5.0505,89976.634617347,0
+FUND.US,D,20190821,000000,5.09665,5.12761,5.07362,5.08127,27078.780858188,0
+FUND.US,D,20190822,000000,5.06598,5.15857,5.06598,5.09665,23089.007054363,0
+FUND.US,D,20190823,000000,5.09665,5.09665,5.01964,5.01964,43246.667345087,0
+FUND.US,D,20190826,000000,5.0505,5.0891,5.02738,5.02738,17903.334729547,0
+FUND.US,D,20190827,000000,5.05824,5.09665,4.99642,4.99642,38117.844128874,0
+FUND.US,D,20190828,000000,4.99642,5.03512,4.99642,5.01964,53953.938545559,0
+FUND.US,D,20190829,000000,5.0118,5.11232,5.0118,5.07362,125802.94285941,0
+FUND.US,D,20190830,000000,5.06656,5.14231,5.06656,5.11232,105999.81428235,0
+FUND.US,D,20190903,000000,5.10458,5.14299,5.05824,5.12761,75453.237799331,0
+FUND.US,D,20190904,000000,5.16641,5.18953,5.16641,5.18169,56993.815425623,0
+FUND.US,D,20190905,000000,5.20501,5.25125,5.18953,5.23568,38909.597168701,0
+FUND.US,D,20190906,000000,5.23568,5.25125,5.18179,5.24351,56562.795820392,0
+FUND.US,D,20190909,000000,5.22803,5.2975,5.22039,5.2589,30798.779801184,0
+FUND.US,D,20190910,000000,5.28124,5.31317,5.25125,5.31317,49293.34526021,0
+FUND.US,D,20190911,000000,5.32072,5.42114,5.32072,5.39802,54124.48587137,0
+FUND.US,D,20190912,000000,5.39018,5.44049,5.39018,5.44049,44789.862238639,0
+FUND.US,D,20190913,000000,5.46816,5.47571,5.42085,5.46003,69956.445807428,0
+FUND.US,D,20190916,000000,5.44436,5.47571,5.43643,5.46003,17769.997729368,0
+FUND.US,D,20190917,000000,5.46003,5.47571,5.43643,5.46003,39371.625378625,0
+FUND.US,D,20190918,000000,5.44436,5.47571,5.43643,5.44436,24568.117498217,0
+FUND.US,D,20190919,000000,5.42085,5.49157,5.41301,5.42481,29824.075993669,0
+FUND.US,D,20190920,000000,5.44436,5.46865,5.42085,5.42085,18919.383343319,0
+FUND.US,D,20190923,000000,5.43643,5.46003,5.43643,5.46003,18777.777381888,0
+FUND.US,D,20190924,000000,5.46816,5.48354,5.38951,5.40527,38176.760477792,0
+FUND.US,D,20190925,000000,5.38951,5.42888,5.38951,5.42888,49715.062284034,0
+FUND.US,D,20190926,000000,5.40527,5.41301,5.37373,5.38563,61166.539997137,0
+FUND.US,D,20190927,000000,5.38167,5.38167,5.25618,5.28754,287181.02426288,0
+FUND.US,D,20190930,000000,5.25618,5.31094,5.25618,5.28754,140253.98626648,0
+FUND.US,D,20191001,000000,5.2797,5.29556,5.20907,5.23258,172881.24012439,0
+FUND.US,D,20191002,000000,5.18556,5.19697,5.10719,5.13845,57540.600488376,0
+FUND.US,D,20191003,000000,5.12267,5.22203,5.06782,5.18556,115340.63963602,0
+FUND.US,D,20191004,000000,5.20501,5.23258,5.17773,5.23258,22096.731704189,0
+FUND.US,D,20191007,000000,5.1933,5.24022,5.11474,5.15411,76653.270800947,0
+FUND.US,D,20191008,000000,5.15421,5.18556,5.08369,5.12267,89666.548570418,0
+FUND.US,D,20191009,000000,5.13051,5.24022,5.05998,5.13051,100077.17078599,0
+FUND.US,D,20191010,000000,5.11474,5.18043,5.11474,5.16195,68553.823255151,0
+FUND.US,D,20191011,000000,5.20114,5.24022,5.20114,5.21691,28573.395604387,0
+FUND.US,D,20191014,000000,5.20907,5.24825,5.1933,5.20114,27548.044409208,0
+FUND.US,D,20191015,000000,5.21691,5.25618,5.20907,5.21691,40888.979768267,0
+FUND.US,D,20191016,000000,5.21691,5.22397,5.1933,5.1933,18868.735955654,0
+FUND.US,D,20191017,000000,5.22474,5.22474,5.17773,5.21691,67110.889516773,0
+FUND.US,D,20191018,000000,5.20907,5.22068,5.18411,5.20114,12640.140892999,0
+FUND.US,D,20191021,000000,5.21691,5.25618,5.21691,5.23742,11536.23456593,0
+FUND.US,D,20191022,000000,5.24825,5.28754,5.23442,5.24825,11434.9397906,0
+FUND.US,D,20191023,000000,5.2797,5.29044,5.24022,5.28754,36799.978429425,0
+FUND.US,D,20191024,000000,5.29556,5.36599,5.29556,5.36599,52563.719435159,0
+FUND.US,D,20191025,000000,5.37373,5.42888,5.37373,5.38951,17930.208853614,0
+FUND.US,D,20191028,000000,5.41524,5.45665,5.41524,5.42085,53519.818079858,0
+FUND.US,D,20191029,000000,5.41301,5.43643,5.40527,5.42085,35088.303450374,0
+FUND.US,D,20191030,000000,5.40527,5.43265,5.39734,5.42085,36924.012848196,0
+FUND.US,D,20191031,000000,5.40537,5.41301,5.38167,5.39734,34767.88120188,0
+FUND.US,D,20191101,000000,5.40527,5.48354,5.40527,5.48354,27843.659773947,0
+FUND.US,D,20191104,000000,5.53066,5.53066,5.49718,5.50725,24703.521738709,0
+FUND.US,D,20191105,000000,5.49922,5.56994,5.49922,5.562,56371.576091451,0
+FUND.US,D,20191106,000000,5.55426,5.55426,5.52272,5.53859,25799.159104526,0
+FUND.US,D,20191107,000000,5.56442,5.58562,5.55426,5.58562,61692.65265676,0
+FUND.US,D,20191108,000000,5.57788,5.59344,5.55426,5.59344,45052.401758372,0
+FUND.US,D,20191111,000000,5.55426,5.59344,5.50734,5.56994,32195.200632523,0
+FUND.US,D,20191112,000000,5.60912,5.60912,5.57284,5.57788,34871.243217524,0
+FUND.US,D,20191113,000000,5.56994,5.56994,5.52031,5.55426,27726.860696271,0
+FUND.US,D,20191114,000000,5.53859,5.53859,5.50725,5.51498,62435.825549235,0
+FUND.US,D,20191115,000000,5.51508,5.51508,5.50725,5.51508,86145.004697456,0
+FUND.US,D,20191118,000000,5.50725,5.51508,5.48354,5.51508,29091.23930276,0
+FUND.US,D,20191119,000000,5.48354,5.50725,5.48141,5.48354,24812.051855135,0
+FUND.US,D,20191120,000000,5.46816,5.49709,5.46003,5.46816,21801.11633945,0
+FUND.US,D,20191121,000000,5.48354,5.49157,5.41301,5.41301,16674.360363551,0
+FUND.US,D,20191122,000000,5.43643,5.49922,5.43643,5.48354,37287.847143261,0
+FUND.US,D,20191125,000000,5.49157,5.53066,5.46816,5.53066,69453.072791246,0
+FUND.US,D,20191126,000000,5.51508,5.51508,5.44436,5.49922,17999.461404095,0
+FUND.US,D,20191127,000000,5.49922,5.56994,5.49922,5.54633,139555.25904074,0
+FUND.US,D,20191129,000000,5.54633,5.54633,5.50676,5.50725,2136.4928633436,0
+FUND.US,D,20191202,000000,5.50725,5.52862,5.49157,5.52272,46268.972682492,0
+FUND.US,D,20191203,000000,5.49157,5.49922,5.42888,5.49157,54738.45624429,0
+FUND.US,D,20191204,000000,5.52495,5.54962,5.50347,5.53859,17478.516845254,0
+FUND.US,D,20191205,000000,5.53859,5.53859,5.48751,5.53066,78667.796485832,0
+FUND.US,D,20191206,000000,5.562,5.60128,5.55136,5.60128,33029.332098764,0
+FUND.US,D,20191209,000000,5.59344,5.60912,5.53066,5.57788,45026.561254462,0
+FUND.US,D,20191210,000000,5.57788,5.60128,5.5326,5.57788,175791.9144849,0
+FUND.US,D,20191211,000000,5.58048,5.60128,5.54633,5.60128,46970.800768709,0
+FUND.US,D,20191212,000000,5.64627,5.68603,5.59886,5.67017,37098.694654634,0
+FUND.US,D,20191213,000000,5.67017,5.67443,5.65198,5.65411,34907.419922999,0
+FUND.US,D,20191216,000000,5.62218,5.72589,5.62218,5.71003,64993.001816246,0
+FUND.US,D,20191217,000000,5.73393,5.74186,5.67017,5.74186,34546.686488404,0
+FUND.US,D,20191218,000000,5.73393,5.75792,5.69397,5.73577,5772.768573669,0
+FUND.US,D,20191219,000000,5.75792,5.78172,5.72599,5.78172,33750.798967952,0
+FUND.US,D,20191220,000000,5.74341,5.78172,5.72473,5.78172,33592.655084018,0
+FUND.US,D,20191223,000000,5.78172,5.82158,5.77379,5.82158,56495.610510223,0
+FUND.US,D,20191224,000000,5.83754,5.86056,5.79768,5.8534,5864.7607675914,0
+FUND.US,D,20191226,000000,5.88543,5.8895,5.8296,5.83754,23782.566179329,0
+FUND.US,D,20191227,000000,5.86144,5.86946,5.8296,5.86946,22897.787325423,0
+FUND.US,D,20191230,000000,5.82564,5.8536,5.78965,5.83754,24774.841529503,0
+FUND.US,D,20191231,000000,5.84558,5.90923,5.84558,5.86946,97450.741968502,0
+FUND.US,D,20200102,000000,5.89346,5.9014,5.8536,5.88543,43812.057570655,0
+FUND.US,D,20200103,000000,5.88543,5.88543,5.74186,5.84558,89398.840949902,0
+FUND.US,D,20200106,000000,5.82158,5.86144,5.78394,5.82158,74983.974248311,0
+FUND.US,D,20200107,000000,5.8296,5.87518,5.74999,5.8536,43984.672136779,0
+FUND.US,D,20200108,000000,5.83754,5.86946,5.83754,5.86946,27105.654982255,0
+FUND.US,D,20200109,000000,5.86946,5.86946,5.78172,5.8296,44444.633106391,0
+FUND.US,D,20200110,000000,5.81364,5.86946,5.78965,5.86144,38269.78629187,0
+FUND.US,D,20200113,000000,5.8775,5.90923,5.81084,5.90923,44937.669921009,0
+FUND.US,D,20200114,000000,5.88543,5.94125,5.88543,5.93332,96375.777005813,0
+FUND.US,D,20200115,000000,5.92529,5.94125,5.9014,5.91726,85213.712936512,0
+FUND.US,D,20200116,000000,5.94909,5.94909,5.90923,5.94125,76380.39507965,0
+FUND.US,D,20200117,000000,5.95712,5.97327,5.91891,5.95712,25074.591374868,0
+FUND.US,D,20200121,000000,5.97327,5.97327,5.89356,5.93332,36292.470932617,0
+FUND.US,D,20200122,000000,5.9667,5.9667,5.91426,5.92926,9275.7072838147,0
+FUND.US,D,20200123,000000,5.9014,5.95412,5.89346,5.93332,11387.393263404,0
+FUND.US,D,20200124,000000,5.89956,5.94909,5.8775,5.88543,49697.490741374,0
+FUND.US,D,20200127,000000,5.82158,5.83358,5.78172,5.78172,149273.3557515,0
+FUND.US,D,20200128,000000,5.79768,5.81364,5.78965,5.81364,28244.704394643,0
+FUND.US,D,20200129,000000,5.84558,5.85748,5.78965,5.82158,34194.222015062,0
+FUND.US,D,20200130,000000,5.78965,5.81771,5.78965,5.79768,71413.850227997,0
+FUND.US,D,20200131,000000,5.80571,5.83667,5.67017,5.71797,46101.52621715,0
+FUND.US,D,20200203,000000,5.71797,5.76566,5.70239,5.74186,21856.931827897,0
+FUND.US,D,20200204,000000,5.74999,5.80571,5.74999,5.78965,28539.286139225,0
+FUND.US,D,20200205,000000,5.81364,5.88543,5.81161,5.84558,61347.423524513,0
+FUND.US,D,20200206,000000,5.8775,5.92113,5.86144,5.87344,89389.538368494,0
+FUND.US,D,20200207,000000,5.87344,5.87344,5.84558,5.8568,48220.447537835,0
+FUND.US,D,20200210,000000,5.83754,5.89346,5.76566,5.89346,75542.129132783,0
+FUND.US,D,20200211,000000,5.88543,5.94125,5.84964,5.93332,48643.198181814,0
+FUND.US,D,20200212,000000,5.93719,5.96515,5.92055,5.96515,37528.680639708,0
+FUND.US,D,20200213,000000,5.95712,5.96515,5.91726,5.93332,47261.248032666,0
+FUND.US,D,20200214,000000,5.96515,5.97327,5.91329,5.92529,55219.089617031,0
+FUND.US,D,20200218,000000,5.92529,5.92529,5.8536,5.89346,104420.44268332,0
+FUND.US,D,20200219,000000,5.89346,5.9458,5.8802,5.92529,59748.413142513,0
+FUND.US,D,20200220,000000,5.93332,5.94125,5.8775,5.94125,37528.680639708,0
+FUND.US,D,20200221,000000,5.9014,5.9014,5.86144,5.88543,37863.573570393,0
+FUND.US,D,20200224,000000,5.76566,5.77379,5.70132,5.74999,111010.80480072,0
+FUND.US,D,20200225,000000,5.75792,5.78733,5.58242,5.59026,101380.56580325,0
+FUND.US,D,20200226,000000,5.59364,5.63824,5.54246,5.5504,113029.46496624,0
+FUND.US,D,20200227,000000,5.45481,5.47067,5.3033,5.3271,155685.935202,0
+FUND.US,D,20200228,000000,5.23161,5.23161,5.05611,5.19156,173146.88050459,0
+FUND.US,D,20200302,000000,5.17569,5.33513,5.12781,5.31926,167873.35046648,0
+FUND.US,D,20200303,000000,5.35903,5.48664,5.31926,5.3271,173052.82107036,0
+FUND.US,D,20200304,000000,5.41515,5.51073,5.38302,5.51073,50394.15072681,0
+FUND.US,D,20200305,000000,5.43081,5.43295,5.31114,5.3271,131766.93116202,0
+FUND.US,D,20200306,000000,5.23161,5.26325,5.10381,5.19959,94866.691577423,0
+FUND.US,D,20200309,000000,5.02409,5.02409,4.52168,4.69728,83270.507042421,0
+FUND.US,D,20200310,000000,4.78493,4.8037,4.60149,4.75697,163828.79479437,0
+FUND.US,D,20200311,000000,4.60149,4.64929,4.38614,4.38614,59058.988498173,0
+FUND.US,D,20200312,000000,4.38275,4.38275,3.71471,3.91826,252766.6411545,0
+FUND.US,D,20200313,000000,4.20358,4.20358,3.87773,4.15472,125154.86302133,0
+FUND.US,D,20200316,000000,3.25865,3.88131,3.25865,3.77179,156820.85013377,0
+FUND.US,D,20200317,000000,3.8369,3.9261,3.74751,3.91826,60049.196608035,0
+FUND.US,D,20200318,000000,3.73116,3.79685,3.2749,3.50303,249444.58597173,0
+FUND.US,D,20200319,000000,3.54385,3.58449,3.2749,3.55992,247600.60761265,0
+FUND.US,D,20200320,000000,3.56824,4.06513,3.52741,3.52741,71624.708739909,0
+FUND.US,D,20200323,000000,3.60896,3.60896,3.27935,3.38074,82880.832243446,0
+FUND.US,D,20200324,000000,3.69043,3.8369,3.67698,3.8369,91398.895952597,0
+FUND.US,D,20200325,000000,3.85325,4.21983,3.85325,4.07316,238071.66339051,0
+FUND.US,D,20200326,000000,4.15472,4.37463,4.14543,4.37463,84726.877842832,0
+FUND.US,D,20200327,000000,4.22796,4.48588,4.15472,4.22796,60484.350693892,0
+FUND.US,D,20200330,000000,4.19544,4.27681,4.14659,4.17098,48720.719693547,0
+FUND.US,D,20200331,000000,4.16284,4.24837,4.09367,4.10586,85479.353316715,0
+FUND.US,D,20200401,000000,3.95116,4.01627,3.8697,3.8697,153898.80595153,0
+FUND.US,D,20200402,000000,3.76367,3.95116,3.76367,3.87773,43857.536857537,0
+FUND.US,D,20200403,000000,3.8369,3.95542,3.78882,3.8369,74221.162572864,0
+FUND.US,D,20200406,000000,3.91826,4.09464,3.91826,4.04878,27702.053812516,0
+FUND.US,D,20200407,000000,4.26066,4.35025,4.12211,4.1792,91679.007014989,0
+FUND.US,D,20200408,000000,4.1792,4.30371,4.1792,4.27681,72522.924655847,0
+FUND.US,D,20200409,000000,4.45308,4.57015,4.39107,4.45628,150285.26988465,0
+FUND.US,D,20200413,000000,4.48046,4.48046,4.35025,4.38275,52575.08925688,0
+FUND.US,D,20200414,000000,4.48046,4.55371,4.43964,4.52129,38723.545540543,0
+FUND.US,D,20200415,000000,4.35025,4.3991,4.32093,4.35025,24095.753086728,0
+FUND.US,D,20200416,000000,4.35025,4.41536,4.30999,4.41536,47051.42314091,0
+FUND.US,D,20200417,000000,4.3991,4.46422,4.38275,4.43964,30748.132413519,0
+FUND.US,D,20200420,000000,4.3991,4.44806,4.32577,4.3991,34101.196200983,0
+FUND.US,D,20200421,000000,4.27681,4.30951,4.26869,4.30951,20398.493787173,0
+FUND.US,D,20200422,000000,4.3665,4.3991,4.35025,4.3665,82740.259902172,0
+FUND.US,D,20200423,000000,4.39107,4.4704,4.37463,4.39107,35111.043093816,0
+FUND.US,D,20200424,000000,4.43161,4.45628,4.38275,4.44806,63704.077481176,0
+FUND.US,D,20200427,000000,4.48046,4.5003,4.47254,4.49682,41773.758622173,0
+FUND.US,D,20200428,000000,4.57827,4.58641,4.52952,4.52952,70191.077582938,0
+FUND.US,D,20200429,000000,4.63536,4.74952,4.61911,4.73308,92571.02120999,0
+FUND.US,D,20200430,000000,4.65171,4.70386,4.59463,4.60275,218461.8217827,0
+FUND.US,D,20200501,000000,4.52129,4.52129,4.43964,4.47254,55477.494656139,0
+FUND.US,D,20200504,000000,4.3991,4.48046,4.38188,4.48046,86222.526209188,0
+FUND.US,D,20200505,000000,4.52952,4.59327,4.50504,4.52129,36492.993242965,0
+FUND.US,D,20200506,000000,4.52129,4.52952,4.43964,4.46422,37392.24277906,0
+FUND.US,D,20200507,000000,4.48869,4.56212,4.48869,4.52129,31633.944887581,0
+FUND.US,D,20200508,000000,4.60275,4.66787,4.57827,4.66787,56482.17344819,0
+FUND.US,D,20200511,000000,4.62733,4.66787,4.59463,4.65964,27759.936541276,0
+FUND.US,D,20200512,000000,4.67609,4.67609,4.56212,4.57015,25012.574165482,0
+FUND.US,D,20200513,000000,4.50349,4.52952,4.39504,4.3991,36391.698467634,0
+FUND.US,D,20200514,000000,4.3665,4.43964,4.30129,4.43964,21729.796548656,0
+FUND.US,D,20200515,000000,4.34211,4.45628,4.28503,4.44766,38495.115485972,0
+FUND.US,D,20200518,000000,4.45628,4.65171,4.45628,4.61911,43949.52905146,0
+FUND.US,D,20200519,000000,4.61911,4.7411,4.60527,4.67609,43272.507848998,0
+FUND.US,D,20200520,000000,4.72504,4.7738,4.68131,4.6875,88065.470948105,0
+FUND.US,D,20200521,000000,4.69554,4.71682,4.67212,4.70047,32687.203826984,0
+FUND.US,D,20200522,000000,4.6964,4.6964,4.64349,4.65171,16293.988145983,0
+FUND.US,D,20200526,000000,4.73308,4.78212,4.70047,4.73308,113050.13736936,0
+FUND.US,D,20200527,000000,4.79828,4.81444,4.68431,4.79016,195277.72167395,0
+FUND.US,D,20200528,000000,4.79828,4.82682,4.70047,4.75755,86322.787364363,0
+FUND.US,D,20200529,000000,4.73308,4.78212,4.73308,4.7738,14336.311569703,0
+FUND.US,D,20200601,000000,4.76568,4.84723,4.7411,4.83089,41962.911110799,0
+FUND.US,D,20200602,000000,4.85527,4.86349,4.79828,4.86349,60057.465569286,0
+FUND.US,D,20200603,000000,4.9286,4.94495,4.86349,4.94495,57487.885860397,0
+FUND.US,D,20200604,000000,4.93673,4.96933,4.88797,4.9286,98360.327706161,0
+FUND.US,D,20200605,000000,5.07527,5.12413,5.07527,5.08349,132675.48327953,0
+FUND.US,D,20200608,000000,5.15663,5.20965,5.12413,5.20559,102641.5823941,0
+FUND.US,D,20200609,000000,5.14861,5.18111,5.09723,5.16476,59986.145778492,0
+FUND.US,D,20200610,000000,5.14861,5.15963,5.08349,5.09975,91292.433076484,0
+FUND.US,D,20200611,000000,5.00203,5.00203,4.76568,4.80631,96870.881060744,0
+FUND.US,D,20200612,000000,4.88883,4.94698,4.74768,4.82247,85034.896649449,0
+FUND.US,D,20200615,000000,4.66467,4.90547,4.66467,4.88883,35735.3496683,0
+FUND.US,D,20200616,000000,4.97184,5.03996,4.89706,4.93866,93962.273940546,0
+FUND.US,D,20200617,000000,4.96352,4.97184,4.89706,4.89706,40405.245535057,0
+FUND.US,D,20200618,000000,4.89706,4.89706,4.84743,4.86813,50999.852138478,0
+FUND.US,D,20200619,000000,4.86745,4.93866,4.83911,4.86407,51751.293992203,0
+FUND.US,D,20200622,000000,4.87219,4.90547,4.83079,4.89706,32879.457176081,0
+FUND.US,D,20200623,000000,4.93866,4.97184,4.90547,4.91361,37404.646220936,0
+FUND.US,D,20200624,000000,4.88883,4.88883,4.76413,4.80592,18156.571667873,0
+FUND.US,D,20200625,000000,4.78086,4.84743,4.74362,4.84743,43569.156833894,0
+FUND.US,D,20200626,000000,4.81405,4.82247,4.74768,4.74768,26784.199113605,0
+FUND.US,D,20200629,000000,4.78086,4.82247,4.73936,4.80592,33518.234432755,0
+FUND.US,D,20200630,000000,4.7976,4.90547,4.7976,4.89706,38093.03724512,0
+FUND.US,D,20200701,000000,4.88883,4.89706,4.80592,4.88883,53953.938545559,0
+FUND.US,D,20200702,000000,4.91361,4.92212,4.87219,4.88883,43427.550872463,0
+FUND.US,D,20200706,000000,4.9553,4.96701,4.90547,4.93034,26384.188113066,0
+FUND.US,D,20200707,000000,4.91361,4.93866,4.91361,4.91361,24320.048660673,0
+FUND.US,D,20200708,000000,4.93866,5.02168,4.89706,4.9553,104715.02442791,0
+FUND.US,D,20200709,000000,4.98026,4.98848,4.85555,4.88051,50370.377463212,0
+FUND.US,D,20200710,000000,4.88883,4.93034,4.81666,4.93034,213871.51466799,0
+FUND.US,D,20200713,000000,4.98848,4.99671,4.86407,4.86407,54398.395212825,0
+FUND.US,D,20200714,000000,4.83911,4.93866,4.83911,4.92212,59235.737544923,0
+FUND.US,D,20200715,000000,4.99671,5.04663,4.99671,5.03812,44286.489222457,0
+FUND.US,D,20200716,000000,5.01344,5.04663,4.98848,5.02168,22760.315844618,0
+FUND.US,D,20200717,000000,4.98858,5.06298,4.98858,5.03154,11075.239976162,0
+FUND.US,D,20200720,000000,4.99671,5.11309,4.9553,5.03812,83059.648530508,0
+FUND.US,D,20200721,000000,5.05476,5.20849,5.05476,5.14629,210693.13268696,0
+FUND.US,D,20200722,000000,5.12955,5.18759,5.12955,5.17937,100715.94804267,0
+FUND.US,D,20200723,000000,5.15451,5.21236,5.08804,5.11309,136589.80281193,0
+FUND.US,D,20200724,000000,5.10497,5.13255,5.0715,5.0715,35334.305047605,0
+FUND.US,D,20200727,000000,5.11309,5.19591,5.11309,5.19591,60888.496175056,0
+FUND.US,D,20200728,000000,5.20433,5.20443,5.15451,5.18759,97338.077371451,0
+FUND.US,D,20200729,000000,5.18498,5.2291,5.17241,5.2291,71421.085569091,0
+FUND.US,D,20200730,000000,5.14629,5.18749,5.11309,5.17105,65368.20593303,0
+FUND.US,D,20200731,000000,5.13787,5.16273,5.09626,5.12123,59493.108963874,0
+FUND.US,D,20200803,000000,5.17937,5.23751,5.17937,5.19591,29441.63653579,0
+FUND.US,D,20200804,000000,5.21246,5.22078,5.17211,5.21652,54832.515678526,0
+FUND.US,D,20200805,000000,5.25416,5.29576,5.24574,5.29576,49340.891787406,0
+FUND.US,D,20200806,000000,5.28724,5.32042,5.25,5.32042,62683.894386778,0
+FUND.US,D,20200807,000000,5.24574,5.32042,5.24574,5.32042,59098.266064118,0
+FUND.US,D,20200810,000000,5.33707,5.41175,5.32672,5.40353,62611.540975827,0
+FUND.US,D,20200811,000000,5.46167,5.46167,5.35361,5.35361,76121.990040542,0
+FUND.US,D,20200812,000000,5.39521,5.39521,5.32884,5.37015,38874.454083382,0
+FUND.US,D,20200813,000000,5.32884,5.38689,5.28724,5.31636,52072.749860854,0
+FUND.US,D,20200814,000000,5.30378,5.31636,5.2707,5.29576,44782.626897544,0
+FUND.US,D,20200817,000000,5.34955,5.34955,5.28724,5.3121,98299.344116933,0
+FUND.US,D,20200818,000000,5.30378,5.30378,5.26238,5.2707,106090.77285611,0
+FUND.US,D,20200819,000000,5.26238,5.2707,5.21246,5.23751,63261.688054223,0
+FUND.US,D,20200820,000000,5.17937,5.21246,5.14629,5.21246,77835.732259904,0
+FUND.US,D,20200821,000000,5.18759,5.20433,5.16273,5.18759,29657.663148484,0
+FUND.US,D,20200824,000000,5.2291,5.2707,5.16273,5.18759,49652.011454492,0
+FUND.US,D,20200825,000000,5.18759,5.20394,5.12955,5.17937,39369.558138313,0
+FUND.US,D,20200826,000000,5.16273,5.17937,5.12955,5.17105,46068.450372144,0
+FUND.US,D,20200827,000000,5.20433,5.20433,5.14629,5.18759,57053.765394696,0
+FUND.US,D,20200828,000000,5.17105,5.2291,5.17105,5.2291,38520.955989882,0
+FUND.US,D,20200831,000000,5.2291,5.24574,5.20433,5.20433,9416.2796250894,0
+FUND.US,D,20200901,000000,5.20007,5.23751,5.17937,5.22078,46279.308884056,0
+FUND.US,D,20200902,000000,5.2291,5.32042,5.20433,5.28724,51363.686433542,0
+FUND.US,D,20200903,000000,5.26238,5.28724,5.11397,5.12955,90641.252377932,0
+FUND.US,D,20200904,000000,5.22078,5.22078,5.06308,5.17937,191307.58665309,0
+FUND.US,D,20200908,000000,5.07972,5.12955,5.03812,5.07972,88138.857979213,0
+FUND.US,D,20200909,000000,5.14629,5.17105,5.12955,5.16273,35414.927419807,0
+FUND.US,D,20200910,000000,5.16273,5.17531,5.09626,5.10468,48322.775933321,0
+FUND.US,D,20200911,000000,5.12123,5.15451,5.07972,5.12123,55444.418811133,0
+FUND.US,D,20200914,000000,5.17791,5.25396,5.1695,5.22852,51377.123495576,0
+FUND.US,D,20200915,000000,5.24535,5.29624,5.23713,5.2708,28483.470650778,0
+FUND.US,D,20200916,000000,5.26228,5.3212,5.26228,5.28772,38356.61038501,0
+FUND.US,D,20200917,000000,5.22852,5.2708,5.20327,5.2708,47560.997878031,0
+FUND.US,D,20200918,000000,5.253,5.26228,5.17791,5.21168,31049.949499197,0
+FUND.US,D,20200921,000000,5.11881,5.12722,5.02584,5.06801,122161.4990483,0
+FUND.US,D,20200922,000000,5.04286,5.06801,5.03434,5.06801,36317.277816371,0
+FUND.US,D,20200923,000000,5.05108,5.06801,4.94137,4.94979,51574.544945454,0
+FUND.US,D,20200924,000000,4.94137,4.97504,4.89909,4.94979,17036.127418302,0
+FUND.US,D,20200925,000000,4.94979,4.97514,4.89909,4.97504,54020.090235571,0
+FUND.US,D,20200928,000000,5.0088,5.06801,5.0088,5.03986,79491.591750508,0
+FUND.US,D,20200929,000000,5.06801,5.06801,5.009,5.01742,26684.971578587,0
+FUND.US,D,20200930,000000,5.02584,5.08494,4.99197,5.02584,45694.279875516,0
+FUND.US,D,20201001,000000,5.06801,5.06801,4.96672,5.02584,44465.30550952,0
+FUND.US,D,20201002,000000,4.97514,5.05108,4.97514,5.05108,34694.494170774,0
+FUND.US,D,20201005,000000,5.05108,5.14405,5.01742,5.05969,441826.10396735,0
+FUND.US,D,20201006,000000,5.06801,5.13564,5.04828,5.05969,275798.79910025,0
+FUND.US,D,20201007,000000,5.07653,5.14405,5.05969,5.14405,71564.758770836,0
+FUND.US,D,20201008,000000,5.10178,5.2201,5.10178,5.20327,79781.005394309,0
+FUND.US,D,20201009,000000,5.25396,5.2793,5.22852,5.25396,21532.375098778,0
+FUND.US,D,20201012,000000,5.29624,5.36367,5.27756,5.34268,73196.844997841,0
+FUND.US,D,20201013,000000,5.31308,5.31308,5.2708,5.31308,33153.366517535,0
+FUND.US,D,20201014,000000,5.34674,5.35526,5.28772,5.3003,52762.174505194,0
+FUND.US,D,20201015,000000,5.2708,5.28772,5.25686,5.28772,29139.819450112,0
+FUND.US,D,20201016,000000,5.2793,5.34587,5.26228,5.26228,71088.259878721,0
+FUND.US,D,20201019,000000,5.27912,5.29624,5.21168,5.22852,53721.374010362,0
+FUND.US,D,20201020,000000,5.23703,5.27331,5.23703,5.26228,10387.882572135,0
+FUND.US,D,20201021,000000,5.24535,5.28772,5.21168,5.23703,33953.388518613,0
+FUND.US,D,20201022,000000,5.20327,5.23703,5.17791,5.23693,23483.84995412,0
+FUND.US,D,20201023,000000,5.2201,5.24535,5.1695,5.20327,130652.68863339,0
+FUND.US,D,20201026,000000,5.17791,5.17791,5.06801,5.08494,16462.468231482,0
+FUND.US,D,20201027,000000,5.10613,5.10613,5.02584,5.04692,27194.546315708,0
+FUND.US,D,20201028,000000,4.97514,4.97514,4.87385,4.90751,40660.549713695,0
+FUND.US,D,20201029,000000,4.88225,4.99197,4.86523,4.93286,30594.123010211,0
+FUND.US,D,20201030,000000,4.93286,4.94137,4.89049,4.91602,67769.30555642,0
+FUND.US,D,20201102,000000,4.99197,5.05108,4.9583,5.00058,46952.195605893,0
+FUND.US,D,20201103,000000,5.05969,5.14405,5.05969,5.09346,25454.963592434,0
+FUND.US,D,20201104,000000,5.07653,5.22852,5.07653,5.18624,55265.60252407,0
+FUND.US,D,20201105,000000,5.25396,5.33842,5.23703,5.3214,33683.613657784,0
+FUND.US,D,20201106,000000,5.30882,5.3243,5.21168,5.28502,55867.169455113,0
+FUND.US,D,20201109,000000,5.49883,5.52418,5.2793,5.37219,108698.59651079,0
+FUND.US,D,20201110,000000,5.35526,5.40595,5.33832,5.37219,28909.322155228,0
+FUND.US,D,20201111,000000,5.41447,5.41447,5.36367,5.38902,49531.077896189,0
+FUND.US,D,20201112,000000,5.36367,5.36367,5.2708,5.28772,26759.392229851,0
+FUND.US,D,20201113,000000,5.31308,5.38902,5.31308,5.36367,53011.276962893,0
+FUND.US,D,20201116,000000,5.44823,5.54952,5.41881,5.52418,87246.843784212,0
+FUND.US,D,20201117,000000,5.46497,5.54952,5.46497,5.54101,17660.433992786,0
+FUND.US,D,20201118,000000,5.54952,5.60864,5.51015,5.54952,53713.105049111,0
+FUND.US,D,20201119,000000,5.53269,5.58328,5.53172,5.57662,16590.637130879,0
+FUND.US,D,20201120,000000,5.61715,5.61715,5.56646,5.5917,137942.8115967,0
+FUND.US,D,20201123,000000,5.60012,5.69319,5.60012,5.69319,85549.639487352,0
+FUND.US,D,20201124,000000,5.69319,5.78597,5.69319,5.78597,43458.559477156,0
+FUND.US,D,20201125,000000,5.76914,5.76914,5.71835,5.74389,41496.748420248,0
+FUND.US,D,20201127,000000,5.72551,5.76914,5.72551,5.74679,39007.791083562,0
+FUND.US,D,20201130,000000,5.76063,5.76063,5.68468,5.71835,51327.509728066,0
+FUND.US,D,20201201,000000,5.77756,5.81984,5.75627,5.81984,47388.383311907,0
+FUND.US,D,20201202,000000,5.79449,5.8537,5.79449,5.83658,38457.90516034,0
+FUND.US,D,20201203,000000,5.84508,5.91271,5.84508,5.87886,37247.53595716,0
+FUND.US,D,20201204,000000,5.88746,5.99717,5.88746,5.98875,42612.024569038,0
+FUND.US,D,20201207,000000,5.98875,6.01111,5.94657,5.95489,39824.351007143,0
+FUND.US,D,20201208,000000,5.94657,6.03103,5.93806,5.94657,100501.98867029,0
+FUND.US,D,20201209,000000,5.98875,6.00559,5.87044,5.9043,68679.924914236,0
+FUND.US,D,20201210,000000,5.91271,5.94657,5.87044,5.9043,23925.205760916,0
+FUND.US,D,20201211,000000,5.93071,5.93071,5.86202,5.92113,28452.462046085,0
+FUND.US,D,20201214,000000,5.97347,5.99949,5.89268,5.91252,80154.14227078,0
+FUND.US,D,20201215,000000,5.94725,5.99079,5.92113,5.98653,39999.032813579,0
+FUND.US,D,20201216,000000,5.92113,6.04313,5.92113,6.03433,35750.853970646,0
+FUND.US,D,20201217,000000,6.05184,6.09596,6.04226,6.08657,47763.587428692,0
+FUND.US,D,20201218,000000,6.08657,6.08657,6.00821,6.03433,55245.963741098,0
+FUND.US,D,20201221,000000,5.99079,5.99079,5.8863,5.98209,65741.342809502,0
+FUND.US,D,20201222,000000,5.98963,5.99079,5.92113,5.94725,65471.567948674,0
+FUND.US,D,20201223,000000,5.93855,5.98808,5.92984,5.95596,82959.387375334,0
+FUND.US,D,20201224,000000,5.96467,6.00047,5.93855,5.98209,37579.328027374,0
+FUND.US,D,20201228,000000,5.99949,6.03955,5.95587,5.98209,59086.896242397,0
+FUND.US,D,20201229,000000,5.99079,5.99949,5.92113,5.96467,52095.489504295,0
+FUND.US,D,20201230,000000,5.97347,6.00821,5.97347,5.99949,20397.460167016,0
+FUND.US,D,20201231,000000,6.00821,6.00821,5.92984,6.00821,35998.92280819,0
+FUND.US,D,20210104,000000,6.03433,6.08657,5.8952,5.94725,94475.983158293,0
+FUND.US,D,20210105,000000,5.97347,6.05184,5.95596,6.02707,44520.087377811,0
+FUND.US,D,20210106,000000,6.08657,6.33918,6.06045,6.26943,149513.1556278,0
+FUND.US,D,20210107,000000,6.35649,6.50471,6.35649,6.45237,107416.90751681,0
+FUND.US,D,20210108,000000,6.51323,6.51323,6.41744,6.46098,82229.651544895,0
+FUND.US,D,20210111,000000,6.34788,6.50471,6.31296,6.44366,71407.648507059,0
+FUND.US,D,20210112,000000,6.44366,6.54805,6.31296,6.46978,84236.941888684,0
+FUND.US,D,20210113,000000,6.46978,6.51323,6.42624,6.46978,77889.480508039,0
+FUND.US,D,20210114,000000,6.49581,6.55241,6.46978,6.49581,64576.452893204,0
+FUND.US,D,20210115,000000,6.44366,6.46891,6.34788,6.46098,46103.593457463,0
+FUND.US,D,20210119,000000,6.47849,6.50471,6.42624,6.50471,166016.96866553,0
+FUND.US,D,20210120,000000,6.53945,6.58298,6.50471,6.55685,68964.170457254,0
+FUND.US,D,20210121,000000,6.58298,6.63522,6.51323,6.57417,64737.697637607,0
+FUND.US,D,20210122,000000,6.55685,6.55695,6.49581,6.53064,50270.116308037,0
+FUND.US,D,20210125,000000,6.51323,6.60039,6.49581,6.58298,113285.80276503,0
+FUND.US,D,20210126,000000,6.61791,6.61791,6.54805,6.54805,77586.629802205,0
+FUND.US,D,20210127,000000,6.46098,6.49581,6.39132,6.40012,71689.826809764,0
+FUND.US,D,20210128,000000,6.46098,6.50471,6.40874,6.44366,60606.31787235,0
+FUND.US,D,20210129,000000,6.43486,6.51323,6.39132,6.39132,79157.73243998,0
+FUND.US,D,20210201,000000,6.33037,6.54805,6.32176,6.54805,113897.70589764,0
+FUND.US,D,20210202,000000,6.54805,6.62632,6.54553,6.58298,155249.74749599,0
+FUND.US,D,20210203,000000,6.57417,6.609,6.55685,6.609,82613.12462293,0
+FUND.US,D,20210204,000000,6.64393,6.68756,6.61791,6.64393,163552.8182126,0
+FUND.US,D,20210205,000000,6.70478,6.74842,6.66134,6.68746,57427.935891325,0
+FUND.US,D,20210208,000000,6.70478,6.83549,6.70478,6.78315,96611.44240148,0
+FUND.US,D,20210209,000000,6.77454,6.78315,6.74397,6.75712,143540.89836394,0
+FUND.US,D,20210210,000000,6.79195,6.83095,6.7223,6.74842,80352.597340815,0
+FUND.US,D,20210211,000000,6.74842,6.78315,6.70478,6.7309,57967.485612982,0
+FUND.US,D,20210212,000000,6.7309,6.77463,6.66134,6.75712,58005.72955877,0
+FUND.US,D,20210216,000000,6.74842,6.82679,6.69694,6.73971,80246.134464703,0
+FUND.US,D,20210217,000000,6.7309,6.75712,6.68746,6.70478,73747.764541219,0
+FUND.US,D,20210218,000000,6.63522,6.65264,6.60039,6.63522,47298.458358298,0
+FUND.US,D,20210219,000000,6.65264,6.7309,6.65264,6.71349,82377.459227264,0
+FUND.US,D,20210222,000000,6.7223,6.80075,6.67866,6.74842,138765.57324122,0
+FUND.US,D,20210223,000000,6.73971,6.73971,6.60039,6.71349,60184.600848527,0
+FUND.US,D,20210224,000000,6.68746,6.83549,6.66134,6.81807,57366.952302095,0
+FUND.US,D,20210225,000000,6.82679,6.82679,6.61791,6.63522,74812.393302343,0
+FUND.US,D,20210226,000000,6.66134,6.7309,6.51323,6.609,61540.710493765,0
+FUND.US,D,20210301,000000,6.66134,6.7223,6.65264,6.71349,351747.14095452,0
+FUND.US,D,20210302,000000,6.70478,6.70924,6.66134,6.66134,81492.680373359,0
+FUND.US,D,20210303,000000,6.62632,6.77454,6.62632,6.7223,48316.574212383,0
+FUND.US,D,20210304,000000,6.70478,6.76583,6.54379,6.67006,57449.641914609,0
+FUND.US,D,20210305,000000,6.71349,6.74106,6.54805,6.73971,43827.561873002,0
+FUND.US,D,20210308,000000,6.74842,6.87903,6.73971,6.73971,183751.82330958,0
+FUND.US,D,20210309,000000,6.81807,6.87903,6.80927,6.83985,94012.921328212,0
+FUND.US,D,20210310,000000,6.87903,6.9748,6.87777,6.9574,76712.187149864,0
+FUND.US,D,20210311,000000,7.03053,7.09671,6.99222,7.00083,235654.02584462,0
+FUND.US,D,20210312,000000,7.08907,7.08907,6.99212,7.02734,143299.03124733,0
+FUND.US,D,20210315,000000,7.02734,7.06265,6.98322,7.06265,100124.71731319,0
+FUND.US,D,20210316,000000,7.05375,7.07136,7.00083,7.04505,68543.487053587,0
+FUND.US,D,20210317,000000,7.0405,7.1861,7.01844,7.13763,74217.028092239,0
+FUND.US,D,20210318,000000,7.13318,7.16898,7.04505,7.04505,38687.368835068,0
+FUND.US,D,20210319,000000,7.03614,7.13318,7.0255,7.06265,91530.165712463,0
+FUND.US,D,20210322,000000,7.07136,7.08925,7.05375,7.06265,148269.7105796,0
+FUND.US,D,20210323,000000,7.05375,7.07136,6.85097,6.86858,92637.172900001,0
+FUND.US,D,20210324,000000,6.87748,7.00083,6.84217,6.84217,90173.022447069,0
+FUND.US,D,20210325,000000,6.85097,6.86858,6.73197,6.85097,51119.752076624,0
+FUND.US,D,20210326,000000,6.88628,6.9391,6.87748,6.9304,32849.482191544,0
+FUND.US,D,20210329,000000,6.9304,6.95932,6.88628,6.90389,34509.476162773,0
+FUND.US,D,20210330,000000,6.90389,6.9392,6.86858,6.86858,48987.393693906,0
+FUND.US,D,20210331,000000,6.87748,6.90379,6.85097,6.87748,34461.929635577,0
+FUND.US,D,20210401,000000,6.87748,7.07136,6.87748,7.01854,52002.463690216,0
+FUND.US,D,20210405,000000,7.12428,7.20536,7.01854,7.08907,74161.212603792,0
+FUND.US,D,20210406,000000,7.02734,7.11557,7.02734,7.08026,42009.424017839,0
+FUND.US,D,20210407,000000,7.08026,7.10831,7.03614,7.04505,66181.664996142,0
+FUND.US,D,20210408,000000,7.09787,7.12428,7.08026,7.08026,23183.066488599,0
+FUND.US,D,20210409,000000,7.09787,7.12428,7.08907,7.12428,6694.7577532057,0
+FUND.US,D,20210412,000000,7.00973,7.14199,7.00973,7.11557,80684.389411029,0
+FUND.US,D,20210413,000000,7.07136,7.1772,7.00973,7.13318,66682.97077201,0
+FUND.US,D,20210414,000000,7.12428,7.27434,7.12428,7.1861,164916.16319893,0
+FUND.US,D,20210415,000000,7.1772,7.25664,7.16056,7.1861,60676.604042988,0
+FUND.US,D,20210416,000000,7.22142,7.23012,7.1949,7.22142,33789.04291374,0
+FUND.US,D,20210419,000000,7.24774,7.24774,7.1949,7.20371,46407.477783453,0
+FUND.US,D,20210420,000000,7.19839,7.20274,7.04505,7.09787,53461.935351098,0
+FUND.US,D,20210421,000000,7.12428,7.22044,7.12428,7.19926,34172.515991776,0
+FUND.US,D,20210422,000000,7.22142,7.22142,7.12428,7.14199,37676.488322078,0
+FUND.US,D,20210423,000000,7.15079,7.20371,7.15079,7.1949,30322.28090907,0
+FUND.US,D,20210426,000000,7.20371,7.22142,7.1772,7.1772,52616.434063137,0
+FUND.US,D,20210427,000000,7.14199,7.20371,7.14199,7.1772,48880.930817794,0
+FUND.US,D,20210428,000000,7.15959,7.21252,7.15959,7.20362,23441.471527706,0
+FUND.US,D,20210429,000000,7.21252,7.24774,7.20371,7.23012,54207.175483884,0
+FUND.US,D,20210430,000000,7.21252,7.22142,7.16849,7.1861,43624.972322341,0
+FUND.US,D,20210503,000000,7.20371,7.25664,7.16849,7.23012,53411.287963432,0
+FUND.US,D,20210504,000000,7.24774,7.24774,7.1949,7.23012,18525.574063719,0
+FUND.US,D,20210505,000000,7.23012,7.29194,7.23012,7.29098,159471.05221485,0
+FUND.US,D,20210506,000000,7.29194,7.45061,7.27434,7.40639,135680.21707427,0
+FUND.US,D,20210507,000000,7.45061,7.5344,7.45061,7.52994,11432.872550287,0
+FUND.US,D,20210510,000000,7.50353,7.61808,7.47702,7.48582,63075.636426065,0
+FUND.US,D,20210511,000000,7.38879,7.46822,7.32726,7.39769,65172.851723465,0
+FUND.US,D,20210512,000000,7.40639,7.41529,7.20371,7.21252,45672.573852231,0
+FUND.US,D,20210513,000000,7.1772,7.31826,7.1772,7.31826,54272.29355374,0
+FUND.US,D,20210514,000000,7.31826,7.43291,7.31826,7.39769,73475.922440078,0
+FUND.US,D,20210517,000000,7.40639,7.47702,7.40639,7.47702,28356.335371537,0
+FUND.US,D,20210518,000000,7.52994,7.54746,7.47702,7.47702,26379.020012284,0
+FUND.US,D,20210519,000000,7.40639,7.41529,7.35357,7.38879,54042.829879012,0
+FUND.US,D,20210520,000000,7.39769,7.45061,7.39769,7.44171,48373.423320986,0
+FUND.US,D,20210521,000000,7.50024,7.51224,7.46822,7.48592,47988.916622793,0
+FUND.US,D,20210524,000000,7.49472,7.53865,7.48582,7.52994,28579.597325326,0
+FUND.US,D,20210525,000000,7.51224,7.54755,7.45061,7.45061,96734.443200095,0
+FUND.US,D,20210526,000000,7.46822,7.51224,7.45061,7.45061,58287.907861476,0
+FUND.US,D,20210527,000000,7.48582,7.58286,7.45061,7.55645,36225.285622449,0
+FUND.US,D,20210528,000000,7.53874,7.57406,7.52114,7.52994,28461.764627493,0
+FUND.US,D,20210601,000000,7.58286,7.64449,7.57909,7.64449,41994.953335649,0
+FUND.US,D,20210602,000000,7.671,7.78564,7.61373,7.70631,43551.585291234,0
+FUND.US,D,20210603,000000,7.70631,7.73272,7.66219,7.70631,77341.661825131,0
+FUND.US,D,20210604,000000,7.71512,7.75033,7.66219,7.71512,16316.727789425,0
+FUND.US,D,20210607,000000,7.72228,7.80326,7.66219,7.75033,64918.581164982,0
+FUND.US,D,20210608,000000,7.80326,7.82086,7.76358,7.82086,28048.316564921,0
+FUND.US,D,20210609,000000,7.83856,7.86498,7.76794,7.83856,52149.23775243,0
+FUND.US,D,20210610,000000,7.87378,7.92671,7.84728,7.88259,26389.356213848,0
+FUND.US,D,20210611,000000,7.92729,8.20437,7.91839,7.98088,125807.07734004,0
+FUND.US,D,20210614,000000,8.00778,8.00778,7.82008,7.89159,53757.550715837,0
+FUND.US,D,20210615,000000,7.91839,7.96299,7.80218,7.86469,43914.385966142,0
+FUND.US,D,20210616,000000,7.83798,7.83798,7.74859,7.75749,53511.549118606,0
+FUND.US,D,20210617,000000,7.68599,7.76649,7.5162,7.5698,46827.127566965,0
+FUND.US,D,20210618,000000,7.46261,7.5072,7.38221,7.44471,25371.240359764,0
+FUND.US,D,20210621,000000,7.42681,7.5072,7.41791,7.5072,61588.257020961,0
+FUND.US,D,20210622,000000,7.45361,7.5162,7.45361,7.5072,17705.913279669,0
+FUND.US,D,20210623,000000,7.58257,7.58596,7.543,7.5787,31148.143414059,0
+FUND.US,D,20210624,000000,7.5252,7.6056,7.5252,7.6056,13565.230933005,0
+FUND.US,D,20210625,000000,7.5966,7.65919,7.5966,7.63239,29218.374582,0
+FUND.US,D,20210628,000000,7.64139,7.64139,7.5072,7.5072,24733.496723246,0
+FUND.US,D,20210629,000000,7.4805,7.5698,7.4805,7.543,41033.686590168,0
+FUND.US,D,20210630,000000,7.543,7.62349,7.543,7.60115,29256.618527789,0
+FUND.US,D,20210701,000000,7.64139,7.65919,7.61905,7.64139,23340.176752376,0
+FUND.US,D,20210702,000000,7.6323,7.63239,7.5877,7.62349,7023.4489629509,0
+FUND.US,D,20210706,000000,7.6056,7.63259,7.5162,7.5251,42225.450630533,0
+FUND.US,D,20210707,000000,7.5609,7.5609,7.4983,7.543,33783.874812958,0
+FUND.US,D,20210708,000000,7.44471,7.47151,7.41791,7.46261,25834.302189844,0
+FUND.US,D,20210709,000000,7.41791,7.5787,7.41791,7.552,76456.882971225,0
+FUND.US,D,20210712,000000,7.5251,7.60995,7.5251,7.5698,22376.842766582,0
+FUND.US,D,20210713,000000,7.56932,7.5966,7.51688,7.5698,49430.816741015,0
+FUND.US,D,20210714,000000,7.6145,7.62349,7.44471,7.5162,32062.8972525,0
+FUND.US,D,20210715,000000,7.46261,7.5251,7.46261,7.5251,29230.778023878,0
+FUND.US,D,20210716,000000,7.5787,7.5787,7.38221,7.38221,61871.468943823,0
+FUND.US,D,20210719,000000,7.31071,7.31071,7.00673,7.11413,94588.647755344,0
+FUND.US,D,20210720,000000,7.11413,7.25256,7.11413,7.22132,12850.999404911,0
+FUND.US,D,20210721,000000,7.26582,7.32851,7.26582,7.30172,39810.913945109,0
+FUND.US,D,20210722,000000,7.29282,7.29282,7.23012,7.24802,12646.342613938,0
+FUND.US,D,20210723,000000,7.23922,7.29117,7.21232,7.25712,4267.817625905,0
+FUND.US,D,20210726,000000,7.24802,7.30723,7.24802,7.27492,12424.114280305,0
+FUND.US,D,20210727,000000,7.27492,7.33751,7.19452,7.21232,20786.101345834,0
+FUND.US,D,20210728,000000,7.20342,7.25712,7.19452,7.25712,37549.353042837,0
+FUND.US,D,20210729,000000,7.28382,7.39111,7.28382,7.33751,33392.132773671,0
+FUND.US,D,20210730,000000,7.29291,7.32851,7.29291,7.32851,12410.677218271,0
+FUND.US,D,20210802,000000,7.40001,7.5072,7.35531,7.40891,220468.07850633,0
+FUND.US,D,20210803,000000,7.43571,7.43571,7.31961,7.35531,33286.703517714,0
+FUND.US,D,20210804,000000,7.35531,7.40001,7.32851,7.32851,40778.382411529,0
+FUND.US,D,20210805,000000,7.32851,7.40891,7.31961,7.35531,42775.336553754,0
+FUND.US,D,20210806,000000,7.40891,7.42681,7.35531,7.41791,16227.836455972,0
+FUND.US,D,20210809,000000,7.42681,7.45961,7.36431,7.38221,39036.732447942,0
+FUND.US,D,20210810,000000,7.44471,7.5072,7.41443,7.5072,18416.010327137,0
+FUND.US,D,20210811,000000,7.54746,7.62349,7.54746,7.62349,43985.705756936,0
+FUND.US,D,20210812,000000,7.63239,7.65919,7.5698,7.64139,59613.00890202,0
+FUND.US,D,20210813,000000,7.6145,7.72179,7.6145,7.6502,95290.47584156,0
+FUND.US,D,20210816,000000,7.64139,7.6502,7.48931,7.5787,41263.150264895,0
+FUND.US,D,20210817,000000,7.5609,7.5609,7.43571,7.47151,34583.896814036,0
+FUND.US,D,20210818,000000,7.41791,7.5162,7.41791,7.41791,21867.268029461,0
+FUND.US,D,20210819,000000,7.38221,7.38221,7.25712,7.27936,38450.669819245,0
+FUND.US,D,20210820,000000,7.25712,7.39111,7.25712,7.32232,19043.417762091,0
+FUND.US,D,20210823,000000,7.31961,7.51668,7.31071,7.42681,28553.756821416,0
+FUND.US,D,20210824,000000,7.43571,7.4985,7.43571,7.47151,55050.609531533,0
+FUND.US,D,20210825,000000,7.48931,7.4983,7.4805,7.4983,16395.282921314,0
+FUND.US,D,20210826,000000,7.4805,7.5072,7.38221,7.38221,28815.262720992,0
+FUND.US,D,20210827,000000,7.38221,7.5341,7.35154,7.5341,27968.727812876,0
+FUND.US,D,20210830,000000,7.5698,7.5877,7.46261,7.5609,79260.060835467,0
+FUND.US,D,20210831,000000,7.552,7.56951,7.5251,7.552,26055.49690332,0
+FUND.US,D,20210901,000000,7.5787,7.6056,7.5341,7.552,173878.68357535,0
+FUND.US,D,20210902,000000,7.552,7.5877,7.50808,7.552,33781.807572645,0
+FUND.US,D,20210903,000000,7.6056,7.76649,7.543,7.63239,71563.72515068,0
+FUND.US,D,20210907,000000,7.6145,7.64197,7.4805,7.543,33892.404929383,0
+FUND.US,D,20210908,000000,7.50276,7.67739,7.50276,7.5251,46127.366721061,0
+FUND.US,D,20210909,000000,7.5341,7.6055,7.4805,7.4805,51244.820115552,0
+FUND.US,D,20210910,000000,7.52578,7.59834,7.47131,7.47131,95561.284322546,0
+FUND.US,D,20210913,000000,7.4986,7.5433,7.41694,7.51678,50648.421285291,0
+FUND.US,D,20210914,000000,7.4895,7.4895,7.40785,7.40785,32851.549431857,0
+FUND.US,D,20210915,000000,7.40785,7.47131,7.38067,7.47131,50073.728478316,0
+FUND.US,D,20210916,000000,7.43513,7.50769,7.38067,7.38067,21843.494765863,0
+FUND.US,D,20210917,000000,7.38067,7.45322,7.37147,7.39421,26583.676803258,0
+FUND.US,D,20210920,000000,7.28082,7.33519,7.19007,7.22626,51036.028843953,0
+FUND.US,D,20210921,000000,7.23534,7.2664,7.21716,7.21716,9725.3320518624,0
+FUND.US,D,20210922,000000,7.27162,7.37147,7.26272,7.37147,30271.633521404,0
+FUND.US,D,20210923,000000,7.37147,7.47596,7.37147,7.44413,44136.614299774,0
+FUND.US,D,20210924,000000,7.44413,7.46232,7.42149,7.43513,29813.739792105,0
+FUND.US,D,20210927,000000,7.44413,7.52568,7.43513,7.4805,59973.742336615,0
+FUND.US,D,20210928,000000,7.4895,7.54397,7.4895,7.50769,55045.441430751,0
+FUND.US,D,20210929,000000,7.55316,7.58035,7.45322,7.4986,41584.606133546,0
+FUND.US,D,20210930,000000,7.50769,7.57125,7.48979,7.52578,21860.032688366,0
+FUND.US,D,20211001,000000,7.52916,7.62563,7.42594,7.62563,30656.140219597,0
+FUND.US,D,20211004,000000,7.59844,7.59844,7.50769,7.51678,58453.287086505,0
+FUND.US,D,20211005,000000,7.57125,7.63481,7.51002,7.63481,14552.338182397,0
+FUND.US,D,20211006,000000,7.55316,7.60753,7.47673,7.58035,30765.703956178,0
+FUND.US,D,20211007,000000,7.63481,7.7991,7.63481,7.68019,31564.692337099,0
+FUND.US,D,20211008,000000,7.71647,7.78962,7.67109,7.70747,32313.033330357,0
+FUND.US,D,20211011,000000,7.74366,7.76184,7.65301,7.65301,44027.050563192,0
+FUND.US,D,20211012,000000,7.69829,7.69829,7.64381,7.67109,14525.46405833,0
+FUND.US,D,20211013,000000,7.68929,7.76184,7.68929,7.70747,39295.13748705,0
+FUND.US,D,20211014,000000,7.77094,7.85269,7.70583,7.8436,35462.473947003,0
+FUND.US,D,20211015,000000,7.88897,7.88897,7.80732,7.80732,11387.393263404,0
+FUND.US,D,20211018,000000,7.80732,7.85269,7.78004,7.81632,41602.177676205,0
+FUND.US,D,20211019,000000,7.81632,7.89797,7.81632,7.8436,62747.978836476,0
+FUND.US,D,20211020,000000,7.87078,7.92535,7.87078,7.92535,36338.983839656,0
+FUND.US,D,20211021,000000,7.92535,7.92979,7.86178,7.86178,20851.219415689,0
+FUND.US,D,20211022,000000,7.91615,7.94345,7.87088,7.89797,20922.539206483,0
+FUND.US,D,20211025,000000,7.87078,7.98881,7.87078,7.94345,31959.535236857,0
+FUND.US,D,20211026,000000,7.94345,7.9981,7.90725,7.96163,44262.715958859,0
+FUND.US,D,20211027,000000,7.94345,7.96433,7.88443,7.89797,35575.138544053,0
+FUND.US,D,20211028,000000,7.89797,7.95253,7.86188,7.95253,44281.321121674,0
+FUND.US,D,20211029,000000,7.97063,7.98881,7.93435,7.95253,43096.792422404,0
+FUND.US,D,20211101,000000,7.95253,8.02142,7.94625,7.99801,77424.351437645,0
+FUND.US,D,20211102,000000,8.02519,8.13413,8.02519,8.06148,220966.28342174,0
+FUND.US,D,20211103,000000,8.07047,8.12407,8.02519,8.08866,63536.631015834,0
+FUND.US,D,20211104,000000,8.14313,8.20669,8.14313,8.17951,39781.972580729,0
+FUND.US,D,20211105,000000,8.24297,8.30653,8.22033,8.30653,46093.257255898,0
+FUND.US,D,20211108,000000,8.30653,8.33798,8.28834,8.32472,37755.043453967,0
+FUND.US,D,20211109,000000,8.33382,8.6317,8.30199,8.352,44155.21946259,0
+FUND.US,D,20211110,000000,8.352,8.3702,8.17041,8.20669,157633.27557671,0
+FUND.US,D,20211111,000000,8.21579,8.26571,8.21579,8.25216,60363.41713559,0
+FUND.US,D,20211112,000000,8.27935,8.33382,8.27935,8.30653,56796.393975745,0
+FUND.US,D,20211115,000000,8.33382,8.361,8.31495,8.32472,36437.177754518,0
+FUND.US,D,20211116,000000,8.33382,8.3609,8.30653,8.30653,27432.278951687,0
+FUND.US,D,20211117,000000,8.30653,8.32472,8.22487,8.24297,35002.51297739,0
+FUND.US,D,20211118,000000,8.29754,8.29754,8.17951,8.20669,33058.273463143,0
+FUND.US,D,20211119,000000,8.16131,8.22487,7.80732,8.12504,59430.058134332,0
+FUND.US,D,20211122,000000,8.12504,8.23185,8.08866,8.08866,91809.2431547,0
+FUND.US,D,20211123,000000,8.07966,8.08866,8.02519,8.07966,58560.783582773,0
+FUND.US,D,20211124,000000,8.03419,8.1023,7.99549,8.09785,18900.778180503,0
+FUND.US,D,20211126,000000,7.93435,8.1885,7.81583,8.1885,47015.246435436,0
+FUND.US,D,20211129,000000,8.13413,8.13413,7.96163,7.99801,89795.751089972,0
+FUND.US,D,20211130,000000,7.97063,7.98669,7.76475,7.79812,59295.687513996,0
+FUND.US,D,20211201,000000,7.79812,7.93889,7.6472,7.6472,72876.422749347,0
+FUND.US,D,20211202,000000,7.64381,7.75285,7.64381,7.75285,49352.261609126,0
+FUND.US,D,20211203,000000,7.78912,7.8436,7.61663,7.66201,69564.703768142,0
+FUND.US,D,20211206,000000,7.71647,7.87988,7.7067,7.80732,89960.096694844,0
+FUND.US,D,20211207,000000,7.92535,8.03438,7.89797,7.97982,44530.423579375,0
+FUND.US,D,20211208,000000,7.96733,8.10684,7.96733,8.09785,35420.095520588,0
+FUND.US,D,20211209,000000,8.08866,8.1023,7.98881,8.03419,102896.88657274,0
+FUND.US,D,20211210,000000,8.03419,8.10066,7.98659,8.02471,60861.62205099,0
+FUND.US,D,20211213,000000,7.99617,8.00565,7.86285,7.86285,41174.258931441,0
+FUND.US,D,20211214,000000,7.74869,7.86285,7.65407,7.78671,47594.073723037,0
+FUND.US,D,20211215,000000,7.80576,7.89149,7.69151,7.87243,37846.002027733,0
+FUND.US,D,20211216,000000,7.88191,7.97905,7.80576,7.85337,44223.438392915,0
+FUND.US,D,20211217,000000,7.86285,7.92003,7.85346,7.88191,28778.052395361,0
+FUND.US,D,20211220,000000,7.79628,7.79628,7.66297,7.73911,51823.647403153,0
+FUND.US,D,20211221,000000,7.76765,7.99617,7.76765,7.89623,60985.656469762,0
+FUND.US,D,20211222,000000,7.97711,8.02945,7.94857,7.97711,47150.650675928,0
+FUND.US,D,20211223,000000,8.05325,8.17699,8.02471,8.14845,47343.93764518,0
+FUND.US,D,20211227,000000,8.22459,8.22459,8.15803,8.15803,32336.806593955,0
+FUND.US,D,20211228,000000,8.23417,8.23417,8.18657,8.18657,83770.779198134,0
+FUND.US,D,20211229,000000,8.18657,8.24539,8.18657,8.18657,113983.49637062,0
+FUND.US,D,20211230,000000,8.21511,8.23407,8.15803,8.16751,41463.672575243,0
+FUND.US,D,20211231,000000,8.19605,8.19605,8.13897,8.18657,35567.903202958,0
+FUND.US,D,20220103,000000,8.24365,8.25313,8.19605,8.25313,38094.070865277,0
+FUND.US,D,20220104,000000,8.27219,8.36738,8.27219,8.36738,48256.624243309,0
+FUND.US,D,20220105,000000,8.36738,8.39593,8.29125,8.29125,43146.406189913,0
+FUND.US,D,20220106,000000,8.33884,8.33884,8.23417,8.30073,23494.186155684,0
+FUND.US,D,20220107,000000,8.27219,8.30073,8.27219,8.28177,26957.847299885,0
+FUND.US,D,20220110,000000,8.26271,8.29125,8.22459,8.29125,50477.873959481,0
+FUND.US,D,20220111,000000,8.31979,8.3341,8.30073,8.32936,56820.167239343,0
+FUND.US,D,20220112,000000,8.39593,8.39593,8.33884,8.35316,30019.430203235,0
+FUND.US,D,20220113,000000,8.33884,8.43405,8.33884,8.36738,59880.716522536,0
+FUND.US,D,20220114,000000,8.34832,8.34832,8.29125,8.32936,36854.760297716,0
+FUND.US,D,20220118,000000,8.31979,8.32936,8.25941,8.27219,70448.44900189,0
+FUND.US,D,20220119,000000,8.30073,8.31611,8.24365,8.26271,42633.730592323,0
+FUND.US,D,20220120,000000,8.3103,8.34784,8.13897,8.14845,60461.611050451,0
+FUND.US,D,20220121,000000,8.10084,8.10094,7.76765,7.76774,34154.944449117,0
+FUND.US,D,20220124,000000,7.69151,7.83431,7.52974,7.82482,106053.56253048,0
+FUND.US,D,20220125,000000,7.74869,7.86285,7.63385,7.78671,31890.282686376,0
+FUND.US,D,20220126,000000,7.79628,7.97711,7.73911,7.78671,55651.142842419,0
+FUND.US,D,20220127,000000,7.91045,7.94857,7.69151,7.72005,50371.411083368,0
+FUND.US,D,20220128,000000,7.71057,7.77248,7.57735,7.75817,40816.626357317,0
+FUND.US,D,20220131,000000,7.70109,7.83431,7.66297,7.79628,99940.732925345,0
+FUND.US,D,20220201,000000,7.84389,7.90097,7.83431,7.85811,32965.247649064,0
+FUND.US,D,20220202,000000,7.91045,7.92003,7.87243,7.89149,57902.367543127,0
+FUND.US,D,20220203,000000,7.84389,7.92003,7.8344,7.87243,56611.375967744,0
+FUND.US,D,20220204,000000,7.86285,7.8971,7.79628,7.85337,18373.631900723,0
+FUND.US,D,20220207,000000,7.87243,8.05325,7.87243,7.89149,36255.260606985,0
+FUND.US,D,20220208,000000,7.93425,7.95805,7.92951,7.94857,48146.026886571,0
+FUND.US,D,20220209,000000,8.08178,8.12939,8.0816,8.09892,33564.747339795,0
+FUND.US,D,20220210,000000,8.03419,8.23417,7.97711,7.99617,40954.097838122,0
+FUND.US,D,20220211,000000,7.99617,8.0723,7.92951,7.98659,40346.32918614,0
+FUND.US,D,20220214,000000,7.99143,8.03419,7.91519,7.95805,23848.71786934,0
+FUND.US,D,20220215,000000,7.97711,8.13897,7.97711,8.0723,35923.46853677,0
+FUND.US,D,20220216,000000,8.08178,8.19605,8.05422,8.17699,24431.679637567,0
+FUND.US,D,20220217,000000,8.17699,8.21501,8.06282,8.08334,20166.962872131,0
+FUND.US,D,20220218,000000,8.09514,8.17689,8.08178,8.10084,24427.545156942,0
+FUND.US,D,20220222,000000,8.00565,8.08178,7.88191,7.94857,73557.578432435,0
+FUND.US,D,20220223,000000,7.90097,8.04376,7.86285,7.88191,26592.979384665,0
+FUND.US,D,20220224,000000,7.81525,8.01523,7.72015,8.00565,36103.31844399,0
+FUND.US,D,20220225,000000,7.95805,8.15609,7.95805,8.15319,21708.090525371,0
+FUND.US,D,20220228,000000,8.11042,8.21511,8.09136,8.18657,22143.244611228,0
+FUND.US,D,20220301,000000,8.28177,8.28177,8.0549,8.10084,58794.381738127,0
+FUND.US,D,20220302,000000,8.21511,8.28177,8.12939,8.27219,21632.636253952,0
+FUND.US,D,20220303,000000,8.3103,8.36738,8.21511,8.28177,29559.469233623,0
+FUND.US,D,20220304,000000,8.28177,8.28651,8.19605,8.25313,54765.330368357,0
+FUND.US,D,20220307,000000,8.24365,8.31505,8.14845,8.16751,72608.715128831,0
+FUND.US,D,20220308,000000,8.24365,8.3103,8.1557,8.17699,50310.427494138,0
+FUND.US,D,20220309,000000,8.20553,8.3579,8.20553,8.26271,124395.15220636,0
+FUND.US,D,20220310,000000,8.20553,8.30556,8.20553,8.29125,54389.092631416,0
+FUND.US,D,20220311,000000,8.30092,8.388,8.24287,8.24287,31962.636097326,0
+FUND.US,D,20220314,000000,8.24287,8.26222,8.1171,8.13645,22686.928813512,0
+FUND.US,D,20220315,000000,8.1171,8.2719,8.1171,8.23319,31140.908072963,0
+FUND.US,D,20220316,000000,8.3106,8.3638,8.29125,8.35897,70487.726567835,0
+FUND.US,D,20220317,000000,8.43637,8.50409,8.39767,8.46539,53698.634366921,0
+FUND.US,D,20220318,000000,8.45572,8.58149,8.45572,8.57181,47601.309064132,0
+FUND.US,D,20220321,000000,8.61052,8.62348,8.59116,8.62018,69299.063387939,0
+FUND.US,D,20220322,000000,8.64922,8.69759,8.62986,8.65888,71749.776778837,0
+FUND.US,D,20220323,000000,8.65888,8.71693,8.62986,8.68791,49069.049686265,0
+FUND.US,D,20220324,000000,8.70716,8.73599,8.69759,8.73145,35607.180768903,0
+FUND.US,D,20220325,000000,8.73629,8.77499,8.73629,8.75563,29182.197876526,0
+FUND.US,D,20220328,000000,8.71693,8.78465,8.69749,8.70726,44721.643308314,0
+FUND.US,D,20220329,000000,8.71693,8.81369,8.65888,8.81369,82617.259103556,0
+FUND.US,D,20220330,000000,8.80401,8.8458,8.77285,8.77499,26526.827694653,0
+FUND.US,D,20220331,000000,8.76531,8.79433,8.76531,8.77499,20471.880818279,0
+FUND.US,D,20220401,000000,8.78465,8.79433,8.75563,8.79433,24928.85093281,0
+FUND.US,D,20220404,000000,8.83303,8.85238,8.78465,8.83303,76902.373258647,0
+FUND.US,D,20220405,000000,8.87173,8.8814,8.75563,8.76531,60508.12395749,0
+FUND.US,D,20220406,000000,8.69759,8.74461,8.66856,8.72661,26643.62677233,0
+FUND.US,D,20220407,000000,8.71693,8.71693,8.66856,8.67824,28722.236906913,0
+FUND.US,D,20220408,000000,8.67824,8.76531,8.67824,8.75563,18954.526428637,0
+FUND.US,D,20220411,000000,8.75563,8.79917,8.72661,8.73629,31414.817414417,0
+FUND.US,D,20220412,000000,8.79433,8.84271,8.71693,8.75563,42468.351367294,0
+FUND.US,D,20220413,000000,8.75563,8.80323,8.74596,8.79433,19839.305282543,0
+FUND.US,D,20220414,000000,8.80401,8.84271,8.75573,8.82336,41738.615536853,0
+FUND.US,D,20220418,000000,8.84271,8.88624,8.80401,8.85238,48844.754112319,0
+FUND.US,D,20220419,000000,8.85238,8.9975,8.83787,8.9975,33987.497983775,0
+FUND.US,D,20220420,000000,8.97815,9.06523,8.97815,9.01685,34215.928038346,0
+FUND.US,D,20220421,000000,9.04587,9.1136,8.85238,8.85586,34410.248627755,0
+FUND.US,D,20220422,000000,8.85238,8.88131,8.69759,8.73629,43234.263903209,0
+FUND.US,D,20220425,000000,8.62018,8.62986,8.3493,8.56214,45803.843612098,0
+FUND.US,D,20220426,000000,8.1945,8.66586,8.1945,8.30092,31580.196639446,0
+FUND.US,D,20220427,000000,8.25255,8.54463,8.25255,8.3493,31783.819810263,0
+FUND.US,D,20220428,000000,8.42669,8.48997,8.35838,8.47507,49567.254601665,0
+FUND.US,D,20220429,000000,8.44604,8.60084,8.28157,8.35897,21937.554200098,0
+FUND.US,D,20220502,000000,8.35897,8.59116,8.22353,8.59116,55318.317152049,0
+FUND.US,D,20220503,000000,8.44604,8.6734,8.44604,8.56214,78658.493904424,0
+FUND.US,D,20220504,000000,8.63954,8.68791,8.58149,8.61052,80466.295558023,0
+FUND.US,D,20220505,000000,8.62986,8.62986,8.41702,8.45572,140065.86739801,0
+FUND.US,D,20220506,000000,8.43637,8.45088,8.2719,8.44604,69037.557488362,0
+FUND.US,D,20220509,000000,8.37832,8.40599,8.04938,8.10742,196900.50531954,0
+FUND.US,D,20220510,000000,8.16547,8.2719,7.88491,8.08808,100911.30225223,0
+FUND.US,D,20220511,000000,8.05906,8.25255,7.98165,8.0397,62154.680866685,0
+FUND.US,D,20220512,000000,7.91393,8.13645,7.86556,7.98165,105183.25435876,0
+FUND.US,D,20220513,000000,7.91393,8.1558,7.91393,8.01068,71962.702531062,0
+FUND.US,D,20220516,000000,8.03003,8.04938,7.89458,7.95263,199531.06861766,0
+FUND.US,D,20220517,000000,8.06872,8.13132,8.03012,8.09776,67918.146858946,0
+FUND.US,D,20220518,000000,8.04938,8.05383,7.85588,7.93329,60249.718918382,0
+FUND.US,D,20220519,000000,7.90426,8.02036,7.85588,7.99133,37056.316228219,0
+FUND.US,D,20220520,000000,8.06872,8.06872,7.87523,7.99133,18294.043148678,0
+FUND.US,D,20220523,000000,8.02036,8.12678,7.9149,8.0397,78034.18732994,0
+FUND.US,D,20220524,000000,8.01068,8.03003,7.80751,7.93329,72480.546229434,0
+FUND.US,D,20220525,000000,7.93803,8.1945,7.93329,8.18483,46090.156395429,0
+FUND.US,D,20220526,000000,8.00101,8.30092,8.00101,8.30092,22971.17435653,0
+FUND.US,D,20220527,000000,8.32027,8.46539,8.28157,8.44604,41823.372389681,0
+FUND.US,D,20220531,000000,8.46539,8.55324,8.35897,8.39767,39194.876331876,0
+FUND.US,D,20220601,000000,8.39767,8.42669,8.13645,8.39767,26684.971578587,0
+FUND.US,D,20220602,000000,8.47507,8.47507,8.17515,8.46539,35581.340264992,0
+FUND.US,D,20220603,000000,8.45572,8.45572,8.32994,8.36864,20327.173996379,0
+FUND.US,D,20220606,000000,8.41702,8.46839,8.388,8.42669,19011.375537242,0
+FUND.US,D,20220607,000000,8.42669,8.50409,8.41702,8.49441,19808.29667785,0
+FUND.US,D,20220608,000000,8.53311,8.55566,8.39767,8.40734,30317.112808287,0
+FUND.US,D,20220609,000000,8.388,8.44624,8.24287,8.3106,77971.136500398,0
+FUND.US,D,20220610,000000,8.44829,8.45812,8.16307,8.22208,63685.651609873,0
+FUND.US,D,20220613,000000,8.20241,8.20241,7.73033,7.9172,67505.672254852,0
+FUND.US,D,20220614,000000,7.9172,7.9172,7.60247,7.62214,66460.428383934,0
+FUND.US,D,20220615,000000,7.83852,7.84835,7.61231,7.75984,63215.901932476,0
+FUND.US,D,20220616,000000,7.40577,7.63198,7.33693,7.3861,137418.04902572,0
+FUND.US,D,20220617,000000,7.36643,7.5295,7.29759,7.37627,59467.055481041,0
+FUND.US,D,20220621,000000,7.41561,7.54346,7.37627,7.40577,85209.744512074,0
+FUND.US,D,20220622,000000,7.34676,7.42544,7.32709,7.41561,37247.489030485,0
+FUND.US,D,20220623,000000,7.40577,7.47462,7.32709,7.43528,52515.370320082,0
+FUND.US,D,20220624,000000,7.53363,7.72049,7.47462,7.72049,32422.895482328,0
+FUND.US,D,20220627,000000,7.73033,7.73033,7.65214,7.72049,26145.331611659,0
+FUND.US,D,20220628,000000,7.75,7.75688,7.57267,7.57297,24001.971611761,0
+FUND.US,D,20220629,000000,7.63198,7.63198,7.45495,7.49429,34060.918708057,0
+FUND.US,D,20220630,000000,7.42544,7.47472,7.33201,7.43528,91312.423221461,0
+FUND.US,D,20220701,000000,7.44511,7.5828,7.3861,7.57297,12052.841289749,0
+FUND.US,D,20220705,000000,7.53363,7.53363,7.27831,7.46478,43119.359997948,0
+FUND.US,D,20220706,000000,7.37627,7.45495,7.28775,7.34676,29245.476127641,0
+FUND.US,D,20220707,000000,7.36643,7.66148,7.36643,7.60247,43731.458062435,0
+FUND.US,D,20220708,000000,7.57071,7.65165,7.51396,7.51396,73289.08386748,0
+FUND.US,D,20220711,000000,7.45495,7.56107,7.43528,7.45495,13571.901934838,0
+FUND.US,D,20220712,000000,7.45495,7.53973,7.30742,7.3566,40404.572901303,0
+FUND.US,D,20220713,000000,7.37627,7.53363,7.25825,7.53363,27319.705805152,0
+FUND.US,D,20220714,000000,7.43528,7.43528,7.25992,7.37627,58374.023223029,0
+FUND.US,D,20220715,000000,7.41561,7.53363,7.3861,7.50412,7890.16774156,0
+FUND.US,D,20220718,000000,7.66148,7.66148,7.50412,7.52379,28886.554837335,0
+FUND.US,D,20220719,000000,7.50412,7.73023,7.50403,7.69099,54207.282578066,0
+FUND.US,D,20220720,000000,7.68115,7.81885,7.68115,7.68115,16259.236128259,0
+FUND.US,D,20220721,000000,7.67132,7.74852,7.57297,7.72049,63278.941932473,0
+FUND.US,D,20220722,000000,7.77951,7.82425,7.5828,7.66148,26822.50322453,0
+FUND.US,D,20220725,000000,7.5533,7.74016,7.5533,7.74016,34892.63999834,0
+FUND.US,D,20220726,000000,7.69099,7.73525,7.62214,7.63198,9074.7096769875,0
+FUND.US,D,20220727,000000,7.69099,7.85819,7.68115,7.84835,13114.353547763,0
+FUND.US,D,20220728,000000,7.84835,8.00079,7.75984,7.99588,22187.029676364,0
+FUND.US,D,20220729,000000,8.02538,8.07446,7.96637,8.06472,31439.674837214,0
+FUND.US,D,20220801,000000,7.98604,8.10406,7.98604,8.00571,43042.085159242,0
+FUND.US,D,20220802,000000,8.01555,8.08439,7.92703,7.9467,31747.757417844,0
+FUND.US,D,20220803,000000,7.9467,8.05489,7.90736,8.02538,44757.383223677,0
+FUND.US,D,20220804,000000,8.01555,8.0303,7.91188,7.95654,45197.646449462,0
+FUND.US,D,20220805,000000,7.86802,7.98201,7.84835,7.86802,38967.870965888,0
+FUND.US,D,20220808,000000,7.92703,8.01712,7.89753,7.9467,36597.770320839,0
+FUND.US,D,20220809,000000,7.9467,7.96637,7.87786,7.9172,25228.201289122,0
+FUND.US,D,20220810,000000,8.03522,8.1139,8.02341,8.07456,31307.494192059,0
+FUND.US,D,20220811,000000,8.12373,8.19258,8.08439,8.08439,33746.735482265,0
+FUND.US,D,20220812,000000,8.19258,8.27126,8.15324,8.23192,24274.467095619,0
+FUND.US,D,20220815,000000,8.19258,8.23182,8.14537,8.21225,32780.79999844,0
+FUND.US,D,20220816,000000,8.18274,8.30066,8.18274,8.27126,5587.1741932825,0
+FUND.US,D,20220817,000000,8.26142,8.26142,8.00601,8.13357,78409.558705946,0
+FUND.US,D,20220818,000000,8.13357,8.23192,8.03315,8.16307,46555.039997785,0
+FUND.US,D,20220819,000000,8.1434,8.1434,8.03522,8.05489,32031.437417831,0
+FUND.US,D,20220822,000000,7.92703,7.96637,7.86802,7.86802,33656.242579044,0
+FUND.US,D,20220823,000000,7.86802,8.02538,7.86802,7.96637,9338.054193104,0
+FUND.US,D,20220824,000000,7.9467,8.03522,7.92674,7.9467,51043.081287894,0
+FUND.US,D,20220825,000000,8.01555,8.13357,8.01555,8.1139,17547.489031423,0
+FUND.US,D,20220826,000000,8.18274,8.18274,7.92703,7.96637,38743.163869124,0
+FUND.US,D,20220829,000000,7.90736,7.94886,7.77951,7.84835,35693.858062818,0
+FUND.US,D,20220830,000000,7.82868,7.82868,7.69099,7.69099,30150.405159856,0
+FUND.US,D,20220831,000000,7.71066,7.71066,7.52379,7.64181,28027.380643828,0
+FUND.US,D,20220901,000000,7.57297,7.57297,7.3566,7.50412,52877.341932968,0
+FUND.US,D,20220902,000000,7.57297,7.73318,7.56313,7.64181,26628.299353572,0
+FUND.US,D,20220906,000000,7.67132,7.68115,7.51396,7.5533,26214.472256817,0
+FUND.US,D,20220907,000000,7.50412,7.70082,7.49429,7.67132,36806.209030507,0
+FUND.US,D,20220908,000000,7.66148,7.90736,7.65165,7.75,55542.307094131,0
+FUND.US,D,20220909,000000,7.92,7.95,7.89,7.9,38162,0
+FUND.US,D,20220912,000000,7.92,8.0947,7.92,8.05,29330,0
+FUND.US,D,20220913,000000,7.92,7.925,7.675,7.68,33074,0
+FUND.US,D,20220914,000000,7.84,7.84,7.63,7.75,55683,0
+FUND.US,D,20220915,000000,7.71,7.8801,7.61,7.6118,28610,0
+FUND.US,D,20220916,000000,7.57,7.59,7.48,7.57,51271,0
+FUND.US,D,20220919,000000,7.49,7.64,7.48,7.57,25634,0
+FUND.US,D,20220920,000000,7.48,7.53,7.3926,7.44,38975,0
+FUND.US,D,20220921,000000,7.5,7.5254,7.31,7.51,36718,0
+FUND.US,D,20220922,000000,7.42,7.42,7.23,7.25,17574,0
+FUND.US,D,20220923,000000,7.03,7.51,7,7,51120,0
+FUND.US,D,20220926,000000,6.99,7.04,6.9,6.91,27772,0
+FUND.US,D,20220927,000000,6.9722,7.01,6.78,6.83,49044,0
+FUND.US,D,20220928,000000,6.95,7.04,6.88,7.02,46150,0
+FUND.US,D,20220929,000000,6.87,6.91,6.75,6.79,48549,0
+FUND.US,D,20220930,000000,6.76,6.95,6.76,6.88,11879,0
+FUND.US,D,20221003,000000,6.99,7.06,6.98,7.06,32262,0
+FUND.US,D,20221004,000000,7.31,7.38,7.16,7.36,55422,0
+FUND.US,D,20221005,000000,7.32,7.32,7.22,7.3,18977,0
+FUND.US,D,20221006,000000,7.19,7.25,7.14,7.2,43270,0
+FUND.US,D,20221007,000000,7.12,7.12,6.9895,7.1,23528,0
+FUND.US,D,20221010,000000,6.99,7.08,6.98,7.08,29385,0
+FUND.US,D,20221011,000000,7.07,7.15,6.9999,7.08,29215,0
+FUND.US,D,20221012,000000,7.09,7.09,7.0001,7.03,30702,0
+FUND.US,D,20221013,000000,6.9,7.23,6.8101,7.16,13206,0
+FUND.US,D,20221014,000000,7.29,7.29,7,7.04,16172,0
+FUND.US,D,20221017,000000,7.18,7.259,7.12,7.25,19722,0
+FUND.US,D,20221018,000000,7.39,7.39,7.25,7.29,23104,0
+FUND.US,D,20221019,000000,7.3,7.31,7.12,7.19,9206,0
+FUND.US,D,20221020,000000,7.28,7.29,7.23,7.23,9737,0
+FUND.US,D,20221021,000000,7.23,7.44,7.23,7.435,11975,0
+FUND.US,D,20221024,000000,7.44,7.58,7.3375,7.56,27889,0
+FUND.US,D,20221025,000000,7.59,7.64,7.5702,7.64,51503,0
+FUND.US,D,20221026,000000,7.68,7.75,7.605,7.73,74078,0
+FUND.US,D,20221027,000000,7.78,7.78,7.66,7.69,9897,0
+FUND.US,D,20221028,000000,7.7,7.83,7.7,7.82,17402,0
+FUND.US,D,20221031,000000,7.85,7.8599,7.6501,7.77,11317,0
+FUND.US,D,20221101,000000,7.85,7.85,7.76,7.85,22078,0
+FUND.US,D,20221102,000000,7.87,7.87,7.66,7.68,19491,0
+FUND.US,D,20221103,000000,7.63,7.72,7.5161,7.58,22088,0
+FUND.US,D,20221104,000000,7.81,7.82,7.67,7.8,23635,0
+FUND.US,D,20221107,000000,7.77,7.89,7.66,7.89,51824,0
+FUND.US,D,20221108,000000,7.88,8.025,7.88,7.91,14692,0
+FUND.US,D,20221109,000000,7.8,7.85,7.7,7.72,69108,0
+FUND.US,D,20221110,000000,8,8.06,7.97,8.05,47714,0
+FUND.US,D,20221111,000000,8.12,8.19,8.055,8.12,18800,0
+FUND.US,D,20221114,000000,8.12,8.25,8.09,8.12,14348,0
+FUND.US,D,20221115,000000,8.25,8.28,8.14,8.16,9453,0
+FUND.US,D,20221116,000000,8.11,8.11,7.9992,8,33652,0
+FUND.US,D,20221117,000000,7.86,8.09,7.84,7.95,45680,0
+FUND.US,D,20221118,000000,8.055,8.06,7.99,8.0599,22247,0
+FUND.US,D,20221121,000000,8.05,8.145,7.95,8.145,28807,0
+FUND.US,D,20221122,000000,8.3686,8.3686,8.25,8.34,12077,0
+FUND.US,D,20221123,000000,8.36,8.39,8.26,8.36,25416,0
+FUND.US,D,20221125,000000,8.39,8.39,8.3061,8.33,6367,0
+FUND.US,D,20221128,000000,8.4,8.4,8.16,8.25,40447,0
+FUND.US,D,20221129,000000,8.3015,8.32,8.1714,8.26,19601,0
+FUND.US,D,20221130,000000,8.24,8.46,8.24,8.39,28309,0
+FUND.US,D,20221201,000000,8.535,8.76,8.36,8.36,19600,0
+FUND.US,D,20221202,000000,8.32,8.54,8.1312,8.54,13604,0
+FUND.US,D,20221205,000000,8.55,8.6,8.38,8.4,39231,0
+FUND.US,D,20221206,000000,8.37,8.78,8.33,8.4,43590,0
+FUND.US,D,20221207,000000,8.38,8.48,8.38,8.46,70770,0
+FUND.US,D,20221208,000000,8.62,8.62,8.3,8.4,45596,0
+FUND.US,D,20221209,000000,8.24,8.39,8.24,8.27,12048,0
+FUND.US,D,20221212,000000,8.22,8.22,8.11,8.21,43412,0
+FUND.US,D,20221213,000000,8.41,8.472,8.17,8.17,20852,0
+FUND.US,D,20221214,000000,8.23,8.29,8.1,8.1,32132,0
+FUND.US,D,20221215,000000,8.05,8.05,7.93,7.98,30255,0
+FUND.US,D,20221216,000000,7.87,8.09,7.87,7.95,20559,0
+FUND.US,D,20221219,000000,7.89,7.9499,7.83,7.83,18266,0
+FUND.US,D,20221220,000000,7.74,7.9226,7.74,7.85,36132,0
+FUND.US,D,20221221,000000,7.9494,8.0001,7.93,8,18938,0
+FUND.US,D,20221222,000000,7.95,7.95,7.77,7.87,21170,0
+FUND.US,D,20221223,000000,7.86,7.99,7.86,7.97,10656,0
+FUND.US,D,20221227,000000,8.0241,8.07,8.01,8.05,15634,0
+FUND.US,D,20221228,000000,8.03,8.04,7.94,7.96,84491,0
+FUND.US,D,20221229,000000,8.016,8.016,7.98,7.99,20364,0
+FUND.US,D,20221230,000000,7.91,7.9777,7.91,7.97,8309,0
+FUND.US,D,20230103,000000,8.07,8.1,7.99,8.01,24296,0
+FUND.US,D,20230104,000000,8.13,8.1756,8.105,8.12,22262,0
+FUND.US,D,20230105,000000,8.1552,8.1552,8.02,8.11,14113,0
+FUND.US,D,20230106,000000,8.18,8.35,8.18,8.31,29865,0
+FUND.US,D,20230109,000000,8.41,8.4507,8.3,8.3,30697,0
+FUND.US,D,20230110,000000,8.32,8.42,8.32,8.42,37090,0
+FUND.US,D,20230111,000000,8.49,8.52,8.4501,8.52,40032,0
+FUND.US,D,20230112,000000,8.56,8.56,8.5,8.54,42686,0
+FUND.US,D,20230113,000000,8.55,8.6,8.55,8.6,17089,0
+FUND.US,D,20230117,000000,8.58,8.6195,8.54,8.54,23456,0
+FUND.US,D,20230118,000000,8.57,8.6,8.43,8.44,18319,0
+FUND.US,D,20230119,000000,8.42,8.4496,8.38,8.38,34483,0
+FUND.US,D,20230120,000000,8.41,8.53,8.39,8.51,19070,0
+FUND.US,D,20230123,000000,8.51,8.61,8.505,8.56,13655,0
+FUND.US,D,20230124,000000,8.55,8.62,8.5001,8.62,21036,0
+FUND.US,D,20230125,000000,8.54,8.59,8.54,8.58,42833,0
+FUND.US,D,20230126,000000,8.6199,8.62,8.56,8.61,63859,0
+FUND.US,D,20230127,000000,8.61,8.7,8.61,8.66,44770,0
+FUND.US,D,20230130,000000,8.62,8.6885,8.61,8.62,33765,0
+FUND.US,D,20230131,000000,8.66,8.7,8.62,8.7,46543,0
+FUND.US,D,20230201,000000,8.71,8.82,8.65,8.74,110358,0
+FUND.US,D,20230202,000000,8.86,8.945,8.78,8.86,135849,0
+FUND.US,D,20230203,000000,8.83,8.9,8.78,8.78,28865,0
+FUND.US,D,20230206,000000,8.81,8.81,8.63,8.71,100368,0
+FUND.US,D,20230207,000000,8.66,8.87,8.66,8.75,71280,0
+FUND.US,D,20230208,000000,8.7,8.73,8.655,8.7,47880,0
+FUND.US,D,20230209,000000,8.69,8.7488,8.59,8.6,27196,0
+FUND.US,D,20230210,000000,8.5,8.64,8.5,8.64,14205,0
+FUND.US,D,20230213,000000,8.6189,8.73,8.6189,8.72,23040,0
+FUND.US,D,20230214,000000,8.74,8.79,8.68,8.72,62461,0
+FUND.US,D,20230215,000000,8.65,8.74,8.63,8.72,57099,0
+FUND.US,D,20230216,000000,8.66,8.7697,8.59,8.73,56702,0
+FUND.US,D,20230217,000000,8.71,8.78,8.69,8.69,95537,0
+FUND.US,D,20230221,000000,8.71,8.71,8.5,8.51,72832,0
+FUND.US,D,20230222,000000,8.51,8.645,8.43,8.505,44249,0
+FUND.US,D,20230223,000000,8.58,8.59,8.4501,8.57,88255,0
+FUND.US,D,20230224,000000,8.45,8.53,8.42,8.51,16593,0
+FUND.US,D,20230227,000000,8.55,8.69,8.52,8.54,34668,0
+FUND.US,D,20230228,000000,8.56,8.63,8.55,8.595,27085,0
+FUND.US,D,20230301,000000,8.62,8.67,8.61,8.63,30332,0
+FUND.US,D,20230302,000000,8.64,8.66,8.6307,8.65,38548,0
+FUND.US,D,20230303,000000,8.73,8.8,8.73,8.8,47393,0
+FUND.US,D,20230306,000000,8.79,8.79,8.7151,8.73,37454,0
+FUND.US,D,20230307,000000,8.67,8.68,8.5,8.5,33038,0
+FUND.US,D,20230308,000000,8.51,8.6488,8.505,8.55,20203,0
+FUND.US,D,20230309,000000,8.55,8.59,8.35,8.37,53939,0
+FUND.US,D,20230310,000000,8.28,8.375,8.22,8.29,30706,0
+FUND.US,D,20230313,000000,8.17,8.193,8.02,8.02,31910,0
+FUND.US,D,20230314,000000,8.2,8.27,8.08,8.15,36654,0
+FUND.US,D,20230315,000000,8.01,8.01,7.82,7.85,23846,0
+FUND.US,D,20230316,000000,7.74,7.965,7.74,7.92,22524,0
+FUND.US,D,20230317,000000,7.91,7.92,7.8,7.8,53395,0
+FUND.US,D,20230320,000000,7.8,7.92,7.76,7.83,48837,0
+FUND.US,D,20230321,000000,7.82,8.0599,7.82,7.88,45805,0
+FUND.US,D,20230322,000000,7.89,8.1064,7.74,7.74,44425,0
+FUND.US,D,20230323,000000,8.0419,8.0419,7.6309,7.76,36038,0
+FUND.US,D,20230324,000000,7.73,7.8,7.69,7.79,30678,0
+FUND.US,D,20230327,000000,7.83,7.86,7.77,7.84,17220,0
+FUND.US,D,20230328,000000,7.83,7.94,7.8283,7.88,58910,0
+FUND.US,D,20230329,000000,7.96,7.99,7.91,7.99,24921,0
+FUND.US,D,20230330,000000,8.2999,8.2999,7.94,8.0095,53015,0
+FUND.US,D,20230331,000000,8.0982,8.1,8.06,8.095,14080,0
+FUND.US,D,20230403,000000,8.15,8.24,8.15,8.2,16783,0
+FUND.US,D,20230404,000000,8.31,8.31,7.94,8.03,58100,0
+FUND.US,D,20230405,000000,7.89,7.9928,7.89,7.975,18256,0
+FUND.US,D,20230406,000000,7.97,8.12,7.9406,7.96,34990,0
+FUND.US,D,20230410,000000,8.03,8.13,8.03,8.12,41020,0
+FUND.US,D,20230411,000000,8.19,8.21,8.01,8.2,39460,0
+FUND.US,D,20230412,000000,8.27,8.27,8.07,8.12,84855,0
+FUND.US,D,20230413,000000,8.18,8.21,8.12,8.199,22841,0
+FUND.US,D,20230414,000000,8.19,8.19,8.09,8.12,21430,0
+FUND.US,D,20230417,000000,8.1,8.1561,8.07,8.14,38888,0
+FUND.US,D,20230418,000000,8.182,8.182,8.13,8.16,31017,0
+FUND.US,D,20230419,000000,8.15,8.1938,8.08,8.09,8392,0
+FUND.US,D,20230420,000000,8.04,8.13,8.04,8.11,21481,0
+FUND.US,D,20230421,000000,8.08,8.08,7.97,8.04,35214,0
+FUND.US,D,20230424,000000,8.03,8.0699,8.0167,8.05,10215,0
+FUND.US,D,20230425,000000,7.96,8.03,7.85,7.87,38352,0
+FUND.US,D,20230426,000000,7.951,7.97,7.86,7.88,25653,0
+FUND.US,D,20230427,000000,7.86,8.0072,7.86,7.965,20817,0
+FUND.US,D,20230428,000000,7.99,8.09,7.975,8.05,29383,0
+FUND.US,D,20230501,000000,8.02,8.055,8,8.02,14982,0
+FUND.US,D,20230502,000000,7.97,7.97,7.73,7.91,19891,0
+FUND.US,D,20230503,000000,7.92,8.02,7.76,7.91,30340,0
+FUND.US,D,20230504,000000,7.91,7.91,7.77,7.84,23362,0
+FUND.US,D,20230505,000000,7.89,7.9314,7.89,7.91,19845,0
+FUND.US,D,20230508,000000,7.97,7.97,7.88,7.9,10439,0
+FUND.US,D,20230509,000000,7.81,7.88,7.81,7.85,16098,0
+FUND.US,D,20230510,000000,7.87,7.91,7.81,7.82,23606,0
+FUND.US,D,20230511,000000,7.46,7.7,7.46,7.69,154665,0
+FUND.US,D,20230512,000000,7.71,7.74,7.6,7.635,16598,0
+FUND.US,D,20230515,000000,7.67,7.7,7.67,7.7,10927,0
+FUND.US,D,20230516,000000,7.68,7.6825,7.58,7.58,15265,0
+FUND.US,D,20230517,000000,7.6,7.71,7.6,7.7,33930,0
+FUND.US,D,20230518,000000,7.71,7.7491,7.66,7.74,18885,0
+FUND.US,D,20230519,000000,7.79,7.8,7.6201,7.75,8849,0
+FUND.US,D,20230522,000000,7.76,7.79,7.74,7.74,9523,0
+FUND.US,D,20230523,000000,7.75,7.754,7.71,7.73,17678,0
+FUND.US,D,20230524,000000,7.73,7.73,7.56,7.57,18524,0
+FUND.US,D,20230525,000000,7.71,7.71,7.5519,7.62,26120,0
+FUND.US,D,20230526,000000,7.6,7.67,7.58,7.63,21993,0
+FUND.US,D,20230530,000000,7.65,7.65,7.51,7.525,15370,0
+FUND.US,D,20230531,000000,7.51,7.5277,7.3896,7.4,19112,0
+FUND.US,D,20230601,000000,7.43,7.52,7.4,7.51,23680,0
+FUND.US,D,20230602,000000,7.57,7.7689,7.57,7.75,40385,0
+FUND.US,D,20230605,000000,7.71,7.775,7.65,7.67,31432,0
+FUND.US,D,20230606,000000,7.67,7.863,7.67,7.86,28003,0
+FUND.US,D,20230607,000000,7.87,7.97,7.87,7.97,17345,0
+FUND.US,D,20230608,000000,7.98,8.02,7.96,7.9781,11698,0
+FUND.US,D,20230609,000000,7.88,7.9,7.8,7.9,15352,0
+FUND.US,D,20230612,000000,7.9,7.9,7.79,7.8,63235,0
+FUND.US,D,20230613,000000,7.87,7.97,7.87,7.93,17240,0
+FUND.US,D,20230614,000000,7.93,7.9965,7.8516,7.875,19449,0
+FUND.US,D,20230615,000000,7.87,7.93,7.85,7.92,15325,0
+FUND.US,D,20230616,000000,7.94,7.95,7.88,7.92,32771,0
+FUND.US,D,20230620,000000,7.77,7.9,7.77,7.9,61449,0
+FUND.US,D,20230621,000000,7.73,7.865,7.73,7.84,14124,0
+FUND.US,D,20230622,000000,7.83,7.84,7.73,7.76,34069,0
+FUND.US,D,20230623,000000,7.71,7.77,7.675,7.71,19556,0
+FUND.US,D,20230626,000000,7.78,7.78,7.7,7.77,19180,0
+FUND.US,D,20230627,000000,7.8,7.84,7.785,7.84,46167,0
+FUND.US,D,20230628,000000,7.87,7.87,7.77,7.78,24131,0
+FUND.US,D,20230629,000000,7.7615,7.9,7.7499,7.9,19589,0
+FUND.US,D,20230630,000000,8,8,7.925,7.95,10933,0
+FUND.US,D,20230703,000000,7.92,8.05,7.92,7.98,9871,0
+FUND.US,D,20230705,000000,7.99,8.005,7.94,8,19005,0
+FUND.US,D,20230706,000000,7.79,7.855,7.77,7.808,26002,0
+FUND.US,D,20230707,000000,7.76,8.06,7.755,7.87,22537,0
+FUND.US,D,20230710,000000,7.87,7.95,7.87,7.93,12162,0
+FUND.US,D,20230711,000000,7.96,8.02,7.95,8.02,33419,0
+FUND.US,D,20230712,000000,8.12,8.17,8.08,8.145,15135,0
+FUND.US,D,20230713,000000,8.15,8.22,8.12,8.2,21552,0
+FUND.US,D,20230714,000000,8.23,8.23,8.09,8.15,25529,0
+FUND.US,D,20230717,000000,8.16,8.19,8.1598,8.16,19435,0
+FUND.US,D,20230718,000000,8.17,8.27,8.04,8.26,32714,0
+FUND.US,D,20230719,000000,8.27,8.305,8.2001,8.29,19683,0
+FUND.US,D,20230720,000000,8.27,8.29,8.2399,8.27,28050,0
+FUND.US,D,20230721,000000,8.285,8.285,8.21,8.24,12350,0
+FUND.US,D,20230724,000000,8.23,8.292,8.23,8.27,26192,0
+FUND.US,D,20230725,000000,8.27,8.34,8.27,8.34,20297,0
+FUND.US,D,20230726,000000,8.33,8.36,8.3,8.36,14298,0
+FUND.US,D,20230727,000000,8.35,8.38,8.28,8.28,18226,0
+FUND.US,D,20230728,000000,8.35,8.38,8.32,8.36,12514,0
+FUND.US,D,20230731,000000,8.38,8.47,8.3371,8.42,17435,0
+FUND.US,D,20230801,000000,8.42,8.42,8.36,8.41,5395,0
+FUND.US,D,20230802,000000,8.3091,8.3091,8.21,8.2201,9130,0
+FUND.US,D,20230803,000000,7.96,8.2275,7.96,8.21,46930,0
+FUND.US,D,20230804,000000,8.23,8.2599,8.18,8.19,10169,0
+FUND.US,D,20230807,000000,8.19,8.2299,8.17,8.2,14475,0
+FUND.US,D,20230808,000000,8.16,8.16,8.05,8.1499,35962,0
+FUND.US,D,20230809,000000,8.15,8.21,8.11,8.16,22081,0
+FUND.US,D,20230810,000000,8.12,8.22,8.07,8.07,10470,0
+FUND.US,D,20230811,000000,7.9919,8.16,7.9919,8.16,31748,0
+FUND.US,D,20230814,000000,8.12,8.15,8.12,8.13,7588,0
+FUND.US,D,20230815,000000,8.022,8.08,7.96,8.01,14836,0
+FUND.US,D,20230816,000000,8.05,8.05,7.97,7.97,9981,0
+FUND.US,D,20230817,000000,8,8.02,7.94,7.965,38773,0
+FUND.US,D,20230818,000000,7.925,8.0169,7.925,8,9365,0
+FUND.US,D,20230821,000000,8.04,8.04,7.95,8,9949,0
+FUND.US,D,20230822,000000,8.02,8.02,7.98,8.02,4890,0
+FUND.US,D,20230823,000000,8.01,8.05,7.99,8.005,22071,0
+FUND.US,D,20230824,000000,8,8.03,7.94,7.94,8688,0
+FUND.US,D,20230825,000000,7.96,7.97,7.9,7.93,6073,0
+FUND.US,D,20230828,000000,7.94,8.01,7.94,7.9898,14147,0
+FUND.US,D,20230829,000000,8.004,8.08,7.99,8.04,24964,0
+FUND.US,D,20230830,000000,8.07,8.11,8.07,8.09,25054,0
+FUND.US,D,20230831,000000,8.09,8.12,8.05,8.1,21560,0
+FUND.US,D,20230901,000000,8.11,8.1783,8.11,8.13,26761,0
+FUND.US,D,20230905,000000,8.09,8.09,7.82,8.0301,25251,0
+FUND.US,D,20230906,000000,7.87,8.0692,7.87,8.03,54322,0
+FUND.US,D,20230907,000000,7.97,8.08,7.9554,8.01,62699,0
+FUND.US,D,20230908,000000,7.95,8.03,7.94,7.94,28210,0
+FUND.US,D,20230911,000000,8.02,8.05,7.89,7.89,5906,0
+FUND.US,D,20230912,000000,7.83,7.9006,7.83,7.85,22044,0
+FUND.US,D,20230913,000000,7.88,7.89,7.73,7.79,47376,0
+FUND.US,D,20230914,000000,7.69,7.78,7.53,7.705,73017,0
+FUND.US,D,20230915,000000,7.65,7.7,7.6,7.64,35806,0
+FUND.US,D,20230918,000000,7.63,7.71,7.63,7.65,22247,0
+FUND.US,D,20230919,000000,7.65,7.71,7.62,7.66,27825,0
+FUND.US,D,20230920,000000,7.71,7.72,7.61,7.61,17337,0
+FUND.US,D,20230921,000000,7.6,7.6,7.49,7.4901,28515,0
+FUND.US,D,20230922,000000,7.39,7.56,7.39,7.51,24139,0
+FUND.US,D,20230925,000000,7.4668,7.5699,7.4482,7.54,31173,0
+FUND.US,D,20230926,000000,7.51,7.52,7.4,7.43,25467,0
+FUND.US,D,20230927,000000,7.51,7.51,7.47,7.4887,11876,0
+FUND.US,D,20230928,000000,7.45,7.55,7.45,7.53,18510,0
+FUND.US,D,20230929,000000,7.56,7.56,7.49,7.53,21766,0
+FUND.US,D,20231002,000000,7.49,7.49,7.415,7.44,26983,0
+FUND.US,D,20231003,000000,7.41,7.49,7.34,7.35,17560,0
+FUND.US,D,20231004,000000,7.34,7.34,7.26,7.28,20599,0
+FUND.US,D,20231005,000000,7.23,7.2709,7.23,7.24,25471,0
+FUND.US,D,20231006,000000,7.25,7.388,7.24,7.36,13491,0
+FUND.US,D,20231009,000000,7.37,7.42,7.335,7.39,12795,0
+FUND.US,D,20231010,000000,7.4486,7.54,7.44,7.48,40665,0
+FUND.US,D,20231011,000000,7.53,7.53,7.34,7.5,28820,0
+FUND.US,D,20231012,000000,7.41,7.4167,7.28,7.345,23337,0
+FUND.US,D,20231013,000000,7.38,7.53,7.34,7.35,17088,0
+FUND.US,D,20231016,000000,7.41,7.4576,7.35,7.37,27820,0
+FUND.US,D,20231017,000000,7.26,7.4996,7.26,7.39,43176,0
+FUND.US,D,20231018,000000,7.41,7.41,7.31,7.34,37069,0
+FUND.US,D,20231019,000000,7.32,7.33,7.22,7.24,42659,0
+FUND.US,D,20231020,000000,7.23,7.25,7.2,7.21,10133,0
+FUND.US,D,20231023,000000,7.19,7.19,7.1,7.1,19326,0
+FUND.US,D,20231024,000000,7.17,7.17,7.09,7.11,17151,0
+FUND.US,D,20231025,000000,7.04,7.13,6.94,6.98,51686,0
+FUND.US,D,20231026,000000,7.01,7.01,6.9,6.985,49144,0
+FUND.US,D,20231027,000000,7,7,6.75,6.91,91461,0
+FUND.US,D,20231030,000000,7.05,7.05,6.95,6.985,9089,0
+FUND.US,D,20231031,000000,6.92,7.08,6.92,7.07,35584,0
+FUND.US,D,20231101,000000,7.0512,7.35,7.05,7.18,28542,0
+FUND.US,D,20231102,000000,7.1,7.35,7.1,7.34,40138,0
+FUND.US,D,20231103,000000,7.49,7.565,7.49,7.54,34530,0
+FUND.US,D,20231106,000000,7.57,7.57,7.31,7.32,72106,0
+FUND.US,D,20231107,000000,7.31,7.33,7.21,7.27,70186,0
+FUND.US,D,20231108,000000,7.26,7.26,7.13,7.15,33316,0
+FUND.US,D,20231109,000000,7.16,7.16,7.07,7.08,22139,0
+FUND.US,D,20231110,000000,7.09,7.1733,7.06,7.16,69599,0
+FUND.US,D,20231113,000000,7.09,7.2422,7.09,7.2,40999,0
+FUND.US,D,20231114,000000,7.27,7.49,7.27,7.44,45064,0
+FUND.US,D,20231115,000000,7.46,7.58,7.46,7.5,29656,0
+FUND.US,D,20231116,000000,7.46,7.46,7.36,7.36,37465,0
+FUND.US,D,20231117,000000,7.38,7.48,7.38,7.44,11009,0
+FUND.US,D,20231120,000000,7.4877,7.535,7.46,7.5,24442,0
+FUND.US,D,20231121,000000,7.45,7.51,7.45,7.5,20594,0
+FUND.US,D,20231122,000000,7.51,7.51,7.45,7.51,15795,0
+FUND.US,D,20231124,000000,7.47,7.56,7.47,7.55,18653,0
+FUND.US,D,20231127,000000,7.55,7.66,7.47,7.57,57031,0
+FUND.US,D,20231128,000000,7.53,7.58,7.46,7.5,49765,0
+FUND.US,D,20231129,000000,7.6,7.63,7.55,7.57,41090,0
+FUND.US,D,20231130,000000,7.58,7.6363,7.51,7.6,58987,0
+FUND.US,D,20231201,000000,7.59,7.73,7.5765,7.7,76705,0
+FUND.US,D,20231204,000000,7.64,7.71,7.64,7.68,57788,0
+FUND.US,D,20231205,000000,7.69,7.69,7.59,7.62,42043,0
+FUND.US,D,20231206,000000,7.64,7.7052,7.59,7.59,21382,0
+FUND.US,D,20231207,000000,7.63,7.675,7.5911,7.64,39736,0
+FUND.US,D,20231208,000000,7.61,7.711,7.61,7.67,38452,0
+FUND.US,D,20231211,000000,7.7,7.7,7.655,7.66,40170,0
+FUND.US,D,20231212,000000,7.68,7.68,7.56,7.62,38023,0
+FUND.US,D,20231213,000000,7.49,7.675,7.44,7.66,36339,0
+FUND.US,D,20231214,000000,7.72,7.93,7.632,7.85,74434,0
+FUND.US,D,20231215,000000,7.92,7.93,7.83,7.9,14980,0
+FUND.US,D,20231218,000000,7.87,7.94,7.867,7.9,38725,0
+FUND.US,D,20231219,000000,7.87,8.0166,7.8632,7.99,26357,0
+FUND.US,D,20231220,000000,8.01,8.03,7.8602,7.89,58943,0
+FUND.US,D,20231221,000000,7.94,7.9909,7.9,7.91,77492,0
+FUND.US,D,20231222,000000,7.94,8.0099,7.91,7.94,35871,0
+FUND.US,D,20231226,000000,7.99,8.0295,7.96,7.98,37003,0
+FUND.US,D,20231227,000000,7.99,8.03,7.96,8.02,43219,0
+FUND.US,D,20231228,000000,8.02,8.05,7.97,8.04,52994,0
+FUND.US,D,20231229,000000,8.04,8.06,7.98,8,33957,0
+FUND.US,D,20240102,000000,7.86,8,7.86,7.97,39840,0
+FUND.US,D,20240103,000000,7.96,7.96,7.87,7.88,25551,0
+FUND.US,D,20240104,000000,7.85,7.87,7.821,7.85,34668,0
+FUND.US,D,20240105,000000,7.81,7.87,7.77,7.77,46339,0
+FUND.US,D,20240108,000000,7.76,7.82,7.75,7.785,75085,0
+FUND.US,D,20240109,000000,7.75,7.75,7.59,7.64,60337,0
+FUND.US,D,20240110,000000,7.6,7.6501,7.55,7.62,90174,0
+FUND.US,D,20240111,000000,7.65,7.6526,7.5484,7.55,96728,0
+FUND.US,D,20240112,000000,7.51,7.63,7.51,7.57,47618,0
+FUND.US,D,20240116,000000,7.51,7.55,7.5098,7.52,33361,0
+FUND.US,D,20240117,000000,7.5,7.5,7.45,7.47,37728,0
+FUND.US,D,20240118,000000,7.46,7.51,7.45,7.49,24553,0
+FUND.US,D,20240119,000000,7.51,7.56,7.47,7.55,37268,0
+FUND.US,D,20240122,000000,7.55,7.65,7.55,7.62,31991,0
+FUND.US,D,20240123,000000,7.62,7.6735,7.57,7.57,30281,0
+FUND.US,D,20240124,000000,7.65,7.65,7.562,7.6,36924,0
+FUND.US,D,20240125,000000,7.64,7.68,7.63,7.63,31929,0
+FUND.US,D,20240126,000000,7.68,7.739,7.66,7.66,27165,0
+FUND.US,D,20240129,000000,7.69,7.7151,7.6,7.7,25469,0
+FUND.US,D,20240130,000000,7.72,7.78,7.72,7.77,25691,0
+FUND.US,D,20240131,000000,7.77,7.81,7.72,7.72,18169,0
+FUND.US,D,20240201,000000,7.71,7.78,7.71,7.75,17541,0
+FUND.US,D,20240202,000000,7.71,7.71,7.64,7.64,36829,0
+FUND.US,D,20240205,000000,7.55,7.62,7.5101,7.5893,28126,0
+FUND.US,D,20240206,000000,7.58,7.66,7.5701,7.61,30412,0
+FUND.US,D,20240207,000000,7.59,7.7,7.59,7.64,31151,0
+FUND.US,D,20240208,000000,7.61,7.72,7.61,7.7,27023,0
+FUND.US,D,20240209,000000,7.74,7.74,7.6901,7.72,6337,0
+FUND.US,D,20240212,000000,7.73,7.8201,7.73,7.79,22698,0
+FUND.US,D,20240213,000000,7.71,7.71,7.51,7.57,43197,0
+FUND.US,D,20240214,000000,7.56,7.68,7.56,7.64,40400,0
+FUND.US,D,20240215,000000,7.7,7.792,7.7,7.77,49415,0
+FUND.US,D,20240216,000000,7.79,7.815,7.765,7.79,32847,0
+FUND.US,D,20240220,000000,7.78,7.8,7.695,7.7,36528,0
+FUND.US,D,20240221,000000,7.63,7.72,7.63,7.7,23584,0
+FUND.US,D,20240222,000000,7.725,7.78,7.72,7.7592,32112,0
+FUND.US,D,20240223,000000,7.74,7.79,7.7048,7.76,30802,0
+FUND.US,D,20240226,000000,7.77,7.77,7.72,7.74,13571,0
+FUND.US,D,20240227,000000,7.75,7.775,7.75,7.7526,13481,0
+FUND.US,D,20240228,000000,7.72,7.75,7.71,7.72,21105,0
+FUND.US,D,20240229,000000,7.73,7.77,7.72,7.73,5401,0
+FUND.US,D,20240301,000000,7.73,7.79,7.7163,7.78,18804,0
+FUND.US,D,20240304,000000,7.78,7.83,7.78,7.83,19303,0
+FUND.US,D,20240305,000000,7.83,7.83,7.73,7.76,24703,0
+FUND.US,D,20240306,000000,7.83,7.86,7.8231,7.84,21294,0
+FUND.US,D,20240307,000000,7.87,7.91,7.83,7.86,44835,0
+FUND.US,D,20240308,000000,7.81,7.9,7.79,7.81,54348,0
+FUND.US,D,20240311,000000,7.78,7.82,7.75,7.8,26814,0
+FUND.US,D,20240312,000000,7.83,7.83,7.79,7.8,22314,0
+FUND.US,D,20240313,000000,7.7,7.79,7.7,7.755,27318,0
+FUND.US,D,20240314,000000,7.685,7.69,7.6,7.61,32257,0
+FUND.US,D,20240315,000000,7.58,7.67,7.58,7.6365,34511,0
+FUND.US,D,20240318,000000,7.69,7.69,7.61,7.61,18234,0
+FUND.US,D,20240319,000000,7.58,7.6001,7.545,7.6,11555,0
+FUND.US,D,20240320,000000,7.58,7.72,7.58,7.72,14042,0
+FUND.US,D,20240321,000000,7.73,7.84,7.73,7.79,15712,0
+FUND.US,D,20240322,000000,7.8,7.8,7.74,7.74,11379,0
+FUND.US,D,20240325,000000,7.72,7.7806,7.72,7.74,9558,0
+FUND.US,D,20240326,000000,7.79,7.79,7.74,7.74,23084,0
+FUND.US,D,20240327,000000,7.8,7.88,7.8,7.88,21870,0
+FUND.US,D,20240328,000000,7.9,8.04,7.9,8.0399,79078,0
+FUND.US,D,20240401,000000,8.05,8.06,8,8,25255,0
+FUND.US,D,20240402,000000,8,8.01,7.93,7.93,27611,0
+FUND.US,D,20240403,000000,7.91,8.0599,7.9,8.03,29183,0
+FUND.US,D,20240404,000000,8.02,8.11,7.93,7.94,123552,0
+FUND.US,D,20240405,000000,7.94,8.07,7.94,8.03,16657,0
+FUND.US,D,20240408,000000,8.06,8.06,7.947,8.04,20663,0
+FUND.US,D,20240409,000000,8.06,8.1084,8.03,8.09,26259,0
+FUND.US,D,20240410,000000,8,8.02,7.9,7.91,30419,0
+FUND.US,D,20240411,000000,7.91,7.93,7.89,7.92,11823,0
+FUND.US,D,20240412,000000,7.92,7.92,7.7363,7.75,28695,0
+FUND.US,D,20240415,000000,7.75,7.83,7.68,7.6899,23288,0
+FUND.US,D,20240416,000000,7.7,7.7023,7.6202,7.6698,16555,0
+FUND.US,D,20240417,000000,7.7005,7.7005,7.6239,7.64,33553,0
+FUND.US,D,20240418,000000,7.66,7.69,7.64,7.6475,32331,0
+FUND.US,D,20240419,000000,7.69,7.69,7.65,7.65,29474,0
+FUND.US,D,20240422,000000,7.69,7.73,7.66,7.71,20277,0
+FUND.US,D,20240423,000000,7.7,7.7403,7.6663,7.73,31026,0
+FUND.US,D,20240424,000000,7.72,7.735,7.65,7.69,25323,0
+FUND.US,D,20240425,000000,7.61,7.68,7.57,7.65,21262,0
+FUND.US,D,20240426,000000,7.62,7.69,7.62,7.66,44205,0
+FUND.US,D,20240429,000000,7.67,7.6899,7.66,7.672,8759,0
+FUND.US,D,20240430,000000,7.65,7.66,7.59,7.59,19344,0
+FUND.US,D,20240501,000000,7.6,7.64,7.56,7.565,29118,0
+FUND.US,D,20240502,000000,7.59,7.68,7.58,7.66,26578,0
+FUND.US,D,20240503,000000,7.74,7.7433,7.67,7.68,14736,0
+FUND.US,D,20240506,000000,7.7201,7.75,7.71,7.735,10047,0
+FUND.US,D,20240507,000000,7.74,7.78,7.74,7.77,5801,0
+FUND.US,D,20240508,000000,7.67,7.76,7.67,7.76,10519,0
+FUND.US,D,20240509,000000,7.78,7.88,7.78,7.87,11923,0
+FUND.US,D,20240510,000000,7.88,7.9571,7.88,7.9,12926,0
+FUND.US,D,20240513,000000,7.96,7.96,7.77,7.91,10344,0
+FUND.US,D,20240514,000000,7.84,7.9122,7.84,7.89,8263,0
+FUND.US,D,20240515,000000,7.96,7.97,7.935,7.95,21499,0
+FUND.US,D,20240516,000000,7.958,7.96,7.9,7.9,24596,0
+FUND.US,D,20240517,000000,7.92,7.92,7.7937,7.8855,54240,0
+FUND.US,D,20240520,000000,7.87,7.9511,7.87,7.93,28485,0
+FUND.US,D,20240521,000000,7.89,7.97,7.89,7.953,16784,0
+FUND.US,D,20240522,000000,7.91,7.96,7.83,7.8362,20750,0
+FUND.US,D,20240523,000000,7.85,7.85,7.7699,7.78,33420,0
+FUND.US,D,20240524,000000,7.7585,7.84,7.7585,7.82,33469,0
+FUND.US,D,20240528,000000,7.83,7.9075,7.83,7.84,31864,0
+FUND.US,D,20240529,000000,7.8,7.8,7.73,7.735,18445,0
+FUND.US,D,20240530,000000,7.71,7.85,7.71,7.8032,18686,0
+FUND.US,D,20240531,000000,7.84,7.93,7.84,7.93,14944,0
+FUND.US,D,20240603,000000,7.94,7.94,7.864,7.87,14818,0
+FUND.US,D,20240604,000000,7.82,7.885,7.739,7.739,7108,0
+FUND.US,D,20240605,000000,7.75,7.81,7.75,7.809,10592,0
+FUND.US,D,20240606,000000,7.81,7.8499,7.81,7.83,17729,0
+FUND.US,D,20240607,000000,7.78,7.8497,7.76,7.77,31443,0
+FUND.US,D,20240610,000000,7.74,7.75,7.66,7.69,51011,0
+FUND.US,D,20240611,000000,7.66,7.6836,7.545,7.599,78699,0
+FUND.US,D,20240612,000000,7.65,7.71,7.58,7.61,56753,0
+FUND.US,D,20240613,000000,7.56,7.615,7.45,7.5,34718,0
+FUND.US,D,20240614,000000,7.33,7.45,7.28,7.35,28927,0
+FUND.US,D,20240617,000000,7.33,7.38,7.25,7.37,54017,0
+FUND.US,D,20240618,000000,7.36,7.38,7.34,7.38,9578,0
+FUND.US,D,20240620,000000,7.33,7.47,7.33,7.4,33962,0
+FUND.US,D,20240621,000000,7.37,7.4,7.35,7.4,5650,0
+FUND.US,D,20240624,000000,7.42,7.47,7.41,7.43,34966,0
+FUND.US,D,20240625,000000,7.41,7.42,7.37,7.4,20430,0
+FUND.US,D,20240626,000000,7.37,7.3961,7.35,7.36,7237,0
+FUND.US,D,20240627,000000,7.4,7.42,7.3601,7.39,60706,0
+FUND.US,D,20240628,000000,7.43,7.5,7.42,7.48,45355,0
+FUND.US,D,20240701,000000,7.52,7.55,7.41,7.41,29910,0
+FUND.US,D,20240702,000000,7.46,7.48,7.42,7.48,16367,0
+FUND.US,D,20240703,000000,7.46,7.56,7.46,7.48,15340,0
+FUND.US,D,20240705,000000,7.5,7.5199,7.44,7.47,24588,0
+FUND.US,D,20240708,000000,7.48,7.55,7.48,7.5,42506,0
+FUND.US,D,20240709,000000,7.48,7.495,7.46,7.47,13123,0
+FUND.US,D,20240710,000000,7.46,7.53,7.46,7.529,53562,0
+FUND.US,D,20240711,000000,7.65,7.7585,7.59,7.74,58740,0
+FUND.US,D,20240712,000000,7.77,7.87,7.77,7.85,24448,0
+FUND.US,D,20240715,000000,7.85,7.97,7.85,7.95,26624,0
+FUND.US,D,20240716,000000,7.94,8.1,7.94,8.04,21220,0
+FUND.US,D,20240717,000000,8.03,8.1,8.03,8.06,23149,0
+FUND.US,D,20240718,000000,8.1,8.11,7.85,7.98,82746,0
+FUND.US,D,20240719,000000,7.9662,7.9662,7.89,7.895,15991,0
+FUND.US,D,20240722,000000,7.88,7.933,7.81,7.93,23258,0
+FUND.US,D,20240723,000000,7.92,7.95,7.89,7.95,4586,0
+FUND.US,D,20240724,000000,7.94,7.94,7.86,7.86,34555,0
+FUND.US,D,20240725,000000,7.83,8,7.83,7.99,37126,0
+FUND.US,D,20240726,000000,8.02,8.02,7.99,7.99,21976,0
+FUND.US,D,20240729,000000,7.99,8.005,7.95,7.961,12220,0
+FUND.US,D,20240730,000000,8.01,8.05,8.01,8.04,2038,0
+FUND.US,D,20240731,000000,8.09,8.105,8.0199,8.1,31279,0
+FUND.US,D,20240801,000000,8.07,8.08,7.9,7.9,36808,0
+FUND.US,D,20240802,000000,7.75,7.76,7.68,7.7,57691,0
+FUND.US,D,20240805,000000,7.44,7.61,7.44,7.49,82360,0
+FUND.US,D,20240806,000000,7.48,7.56,7.48,7.54,29860,0
+FUND.US,D,20240807,000000,7.62,7.64,7.51,7.525,54278,0
+FUND.US,D,20240808,000000,7.55,7.64,7.51,7.64,26710,0
+FUND.US,D,20240809,000000,7.63,7.6625,7.59,7.64,23653,0
+FUND.US,D,20240812,000000,7.6737,7.68,7.645,7.645,12590,0
+FUND.US,D,20240813,000000,7.75,7.75,7.61,7.64,55543,0
+FUND.US,D,20240814,000000,7.77,7.77,7.607,7.65,24172,0
+FUND.US,D,20240815,000000,7.725,7.7799,7.68,7.74,7823,0
+FUND.US,D,20240816,000000,7.74,7.775,7.6707,7.77,2728,0
+FUND.US,D,20240819,000000,7.7,7.88,7.7,7.85,14492,0
+FUND.US,D,20240820,000000,7.7705,7.805,7.7696,7.79,6004,0
+FUND.US,D,20240821,000000,7.79,7.86,7.79,7.86,12313,0
+FUND.US,D,20240822,000000,7.87,7.87,7.79,7.79,15513,0
+FUND.US,D,20240823,000000,7.81,7.98,7.81,7.97,9050,0
+FUND.US,D,20240826,000000,7.99,8.02,7.9757,7.988,25518,0
+FUND.US,D,20240827,000000,7.9501,7.992,7.95,7.96,15451,0
+FUND.US,D,20240828,000000,7.92,7.95,7.88,7.88,15232,0
+FUND.US,D,20240829,000000,7.89,7.9271,7.86,7.875,58420,0
+FUND.US,D,20240830,000000,7.8916,7.91,7.89,7.91,5793,0
+FUND.US,D,20240903,000000,7.84,7.84,7.71,7.715,32910,0
+FUND.US,D,20240904,000000,7.72,7.73,7.63,7.67,16880,0
+FUND.US,D,20240905,000000,7.73,7.73,7.61,7.62,17868,0
+FUND.US,D,20240906,000000,7.6,7.61,7.51,7.51,6021,0
+FUND.US,D,20240909,000000,7.54,7.6395,7.54,7.56,9295,0
+FUND.US,D,20240910,000000,7.545,7.56,7.49,7.51,14844,0
+FUND.US,D,20240911,000000,7.491,7.53,7.445,7.52,34503,0
+FUND.US,D,20240912,000000,7.54,7.665,7.54,7.65,40846,0
+FUND.US,D,20240913,000000,7.7,7.8023,7.62,7.62,26244,0
+FUND.US,D,20240916,000000,7.6,7.735,7.5456,7.577,52563,0
+FUND.US,D,20240917,000000,7.56,7.695,7.56,7.65,22161,0
+FUND.US,D,20240918,000000,7.61,7.74,7.5699,7.65,53499,0
+FUND.US,D,20240919,000000,7.73,7.76,7.69,7.75,24665,0
+FUND.US,D,20240920,000000,7.75,7.75,7.6004,7.643,50470,0
+FUND.US,D,20240923,000000,7.65,7.6937,7.63,7.6555,58800,0
+FUND.US,D,20240924,000000,7.68,7.7265,7.68,7.7,35662,0
+FUND.US,D,20240925,000000,7.72,7.72,7.645,7.65,31661,0
+FUND.US,D,20240926,000000,7.68,7.71,7.67,7.68,34369,0
+FUND.US,D,20240927,000000,7.71,7.7373,7.7,7.715,32014,0
+FUND.US,D,20240930,000000,7.68,7.72,7.66,7.7,39878,0
+FUND.US,D,20241001,000000,7.74,7.74,7.68,7.717,50937,0
+FUND.US,D,20241002,000000,7.7,7.75,7.69,7.73,31562,0
+FUND.US,D,20241003,000000,7.68,7.7177,7.65,7.68,15756,0
+FUND.US,D,20241004,000000,7.74,7.75,7.71,7.71,26202,0
+FUND.US,D,20241007,000000,7.65,7.7023,7.65,7.68,35816,0
+FUND.US,D,20241008,000000,7.68,7.695,7.65,7.68,71481,0
+FUND.US,D,20241009,000000,7.66,7.715,7.65,7.6807,68865,0
+FUND.US,D,20241010,000000,7.682,7.6998,7.65,7.65,52196,0
+FUND.US,D,20241011,000000,7.72,7.75,7.69,7.715,118294,0
+FUND.US,D,20241014,000000,7.71,7.75,7.71,7.73,37331,0
+FUND.US,D,20241015,000000,7.703,7.7682,7.7,7.74,42798,0
+FUND.US,D,20241016,000000,7.8046,7.8099,7.77,7.79,67509,0
+FUND.US,D,20241017,000000,7.79,7.85,7.79,7.81,31432,0
+FUND.US,D,20241018,000000,7.85,7.9188,7.85,7.885,132631,0
+FUND.US,D,20241021,000000,7.88,7.9,7.82,7.82,33348,0
+FUND.US,D,20241022,000000,7.82,7.875,7.81,7.815,41492,0
+FUND.US,D,20241023,000000,7.8,7.801,7.725,7.74,81032,0
+FUND.US,D,20241024,000000,7.8,7.8,7.72,7.76,62494,0
+FUND.US,D,20241025,000000,7.79,7.885,7.79,7.8,63730,0
+FUND.US,D,20241028,000000,7.81,7.89,7.81,7.82,90725,0
+FUND.US,D,20241029,000000,7.81,7.85,7.791,7.8,49861,0
+FUND.US,D,20241030,000000,7.79,7.88,7.79,7.7901,39394,0
+FUND.US,D,20241031,000000,7.8,7.8,7.73,7.735,47189,0
+FUND.US,D,20241101,000000,7.74,7.8242,7.74,7.7401,66892,0
+FUND.US,D,20241104,000000,7.79,7.83,7.71,7.72,118185,0
+FUND.US,D,20241105,000000,7.71,7.86,7.71,7.815,58955,0
+FUND.US,D,20241106,000000,7.96,8.09,7.96,8.07,113735,0
+FUND.US,D,20241107,000000,8.1,8.12,8.0791,8.085,45128,0
+FUND.US,D,20241108,000000,8.01,8.065,8.01,8.05,21991,0
+FUND.US,D,20241111,000000,8.06,8.09,8.05,8.07,51064,0
+FUND.US,D,20241112,000000,8.06,8.09,7.98,7.995,45221,0
+FUND.US,D,20241113,000000,8.01,8.0512,7.89,7.92,21147,0
+FUND.US,D,20241114,000000,7.89,7.92,7.82,7.84,45650,0
+FUND.US,D,20241115,000000,7.85,7.8708,7.77,7.78,47826,0
+FUND.US,D,20241118,000000,7.82,7.87,7.82,7.85,7499,0
+FUND.US,D,20241119,000000,7.82,7.885,7.82,7.87,10445,0
+FUND.US,D,20241120,000000,7.855,7.875,7.83,7.87,23262,0
+FUND.US,D,20241121,000000,7.88,7.9817,7.88,7.9799,13582,0
+FUND.US,D,20241122,000000,8,8.03,7.98,8.03,16326,0
+FUND.US,D,20241125,000000,8.1,8.1199,8.055,8.11,37404,0
+FUND.US,D,20241126,000000,8.11,8.11,8.03,8.04,38042,0
+FUND.US,D,20241127,000000,8.1,8.13,8.09,8.09,22393,0
+FUND.US,D,20241129,000000,8.11,8.14,8.0409,8.14,5590,0
+FUND.US,D,20241202,000000,8.12,8.2,8.1157,8.2,18531,0
+FUND.US,D,20241203,000000,8.215,8.23,8.15,8.1636,42336,0
+FUND.US,D,20241204,000000,8.12,8.1812,8.12,8.13,31082,0
+FUND.US,D,20241205,000000,8.16,8.16,8.1001,8.1255,40010,0
+FUND.US,D,20241206,000000,8.135,8.15,8.09,8.091,29018,0
+FUND.US,D,20241209,000000,8.15,8.1685,8.1001,8.12,24310,0
+FUND.US,D,20241210,000000,8.13,8.16,8.11,8.16,14919,0
+FUND.US,D,20241211,000000,8.1606,8.1606,8.09,8.12,52262,0
+FUND.US,D,20241212,000000,8.09,8.09,8.02,8.0219,21406,0
+FUND.US,D,20241213,000000,7.8,7.845,7.68,7.73,26053,0
+FUND.US,D,20241216,000000,7.7224,7.73,7.62,7.65,30721,0
+FUND.US,D,20241217,000000,7.61,7.61,7.52,7.55,44602,0
+FUND.US,D,20241218,000000,7.54,7.5845,7.32,7.32,61812,0
+FUND.US,D,20241219,000000,7.37,7.4599,7.26,7.27,57702,0
+FUND.US,D,20241220,000000,7.26,7.355,7.25,7.25,121584,0
+FUND.US,D,20241223,000000,7.28,7.28,7.21,7.265,193836,0
+FUND.US,D,20241224,000000,7.24,7.3,7.23,7.3,137421,0
+FUND.US,D,20241226,000000,7.3,7.348,7.3,7.335,36799,0
+FUND.US,D,20241227,000000,7.3,7.3,7.26,7.2899,44337,0
+FUND.US,D,20241230,000000,7.23,7.27,7.22,7.25,68036,0
+FUND.US,D,20241231,000000,7.26,7.34,7.2591,7.315,102350,0
+FUND.US,D,20250102,000000,7.36,7.4,7.3201,7.345,36212,0
+FUND.US,D,20250103,000000,7.37,7.45,7.37,7.42,48788,0
+FUND.US,D,20250106,000000,7.49,7.555,7.464,7.47,57239,0
+FUND.US,D,20250107,000000,7.42,7.48,7.42,7.43,34863,0
+FUND.US,D,20250108,000000,7.31,7.39,7.31,7.385,35575,0
+FUND.US,D,20250110,000000,7.34,7.34,7.29,7.3,35408,0
+FUND.US,D,20250113,000000,7.3,7.38,7.3,7.38,44381,0
+FUND.US,D,20250114,000000,7.4369,7.53,7.4369,7.51,40328,0
+FUND.US,D,20250115,000000,7.5576,7.63,7.5576,7.63,23484,0
+FUND.US,D,20250116,000000,7.63,7.68,7.63,7.64,17068,0
+FUND.US,D,20250117,000000,7.64,7.71,7.6135,7.7,26108,0
+FUND.US,D,20250121,000000,7.72,7.75,7.7,7.735,60091,0
+FUND.US,D,20250122,000000,7.75,7.75,7.66,7.68,43872,0
+FUND.US,D,20250123,000000,7.66,7.68,7.64,7.655,37855,0
+FUND.US,D,20250124,000000,7.66,7.6703,7.64,7.65,30739,0
+FUND.US,D,20250127,000000,7.63,7.649447,7.59,7.6,37376,0
+FUND.US,D,20250128,000000,7.59,7.665,7.59,7.59,30294,0
+FUND.US,D,20250129,000000,7.62,7.66,7.5987,7.62,30363,0
+FUND.US,D,20250130,000000,7.64,7.71,7.62,7.66,64193,0
+FUND.US,D,20250131,000000,7.63,7.675,7.57,7.59,62318,0
+FUND.US,D,20250203,000000,7.55,7.58,7.52,7.58,42685,0
+FUND.US,D,20250204,000000,7.59,7.6496,7.59,7.64,15699,0
+FUND.US,D,20250205,000000,7.65,7.7243,7.65,7.69,30866,0
+FUND.US,D,20250206,000000,7.73,7.7731,7.6871,7.6871,19572,0
+FUND.US,D,20250207,000000,7.68,7.7,7.59,7.63,24244,0
+FUND.US,D,20250210,000000,7.65,7.73,7.65,7.71,30631,0
+FUND.US,D,20250211,000000,7.69,7.78,7.6701,7.73,44297,0
+FUND.US,D,20250212,000000,7.69,7.7599,7.66,7.66,22096,0
+FUND.US,D,20250213,000000,7.65,7.73,7.65,7.72,50278,0
+FUND.US,D,20250214,000000,7.71,7.755,7.68,7.68,31993,0
+FUND.US,D,20250218,000000,7.68,7.78,7.68,7.71,30523,0
+FUND.US,D,20250219,000000,7.71,7.7896,7.67,7.68,19365,0
+FUND.US,D,20250220,000000,7.7415,7.7415,7.66,7.66,26651,0
+FUND.US,D,20250221,000000,7.73,7.73,7.53,7.555,64621,0
+FUND.US,D,20250224,000000,7.55,7.65,7.53,7.54,50441,0
+FUND.US,D,20250225,000000,7.55,7.55,7.49,7.5016,37884,0
+FUND.US,D,20250226,000000,7.5074,7.55,7.5074,7.51,32272,0
+FUND.US,D,20250227,000000,7.52,7.5581,7.42,7.42,31384,0
+FUND.US,D,20250228,000000,7.4,7.46,7.39,7.45,19582,0
+FUND.US,D,20250303,000000,7.53,7.6,7.39,7.4,41218,0
+FUND.US,D,20250304,000000,7.39,7.44,7.2608,7.323,54234,0
+FUND.US,D,20250305,000000,7.36,7.4499,7.3441,7.44,22756,0
+FUND.US,D,20250306,000000,7.38,7.4936,7.343,7.437,137408,0
+FUND.US,D,20250307,000000,7.42,7.4899,7.3584,7.48,10432,0
+FUND.US,D,20250310,000000,7.58,7.58,7.3,7.3,106962,0
+FUND.US,D,20250311,000000,7.25,7.31,7.25,7.3,32030,0
+FUND.US,D,20250312,000000,7.43,7.43,7.25,7.3,34940,0
+FUND.US,D,20250313,000000,7.3,7.3,7.2101,7.22,10232,0
+FUND.US,D,20250314,000000,7.17,7.28,7.15,7.19,96759,0
+FUND.US,D,20250317,000000,7.2,7.3,7.17,7.29,42244,0
+FUND.US,D,20250318,000000,7.28,7.33,7.26,7.27,52279,0
+FUND.US,D,20250319,000000,7.34,7.35,7.28,7.35,20028,0
+FUND.US,D,20250320,000000,7.21,7.33,7.21,7.327,55867,0
+FUND.US,D,20250321,000000,7.27,7.33,7.26,7.3,18970,0
+FUND.US,D,20250324,000000,7.36,7.42,7.36,7.41,24767,0
+FUND.US,D,20250325,000000,7.41,7.49,7.41,7.41,29175,0
+FUND.US,D,20250326,000000,7.46,7.49,7.42,7.43,30634,0
+FUND.US,D,20250327,000000,7.45,7.52,7.45,7.46,49723,0
+FUND.US,D,20250328,000000,7.47,7.47,7.34,7.36,49068,0
+FUND.US,D,20250331,000000,7.32,7.41,7.3108,7.41,42905,0
+FUND.US,D,20250401,000000,7.42,7.42,7.37,7.385,27421,0
+FUND.US,D,20250402,000000,7.32,7.447,7.3,7.447,43555,0
+FUND.US,D,20250403,000000,7.21,7.22,7.1,7.11,57394,0
+FUND.US,D,20250404,000000,7,7.025,6.585,6.623,148624,0
+FUND.US,D,20250407,000000,6.22,6.64,6.2078,6.47,41987,0
+FUND.US,D,20250408,000000,6.583,6.767,6.36,6.405,105954,0
+FUND.US,D,20250409,000000,6.39,6.94,6.39,6.94,64317,0
+FUND.US,D,20250410,000000,6.7,6.78,6.625,6.7,47227,0
+FUND.US,D,20250411,000000,6.69,6.87,6.69,6.87,26515,0
+FUND.US,D,20250414,000000,6.95,6.99,6.91,6.94,53551,0
+FUND.US,D,20250415,000000,6.8626,7,6.8626,6.98,25974,0
+FUND.US,D,20250416,000000,6.96,6.99,6.865,6.89,38011,0
+FUND.US,D,20250417,000000,6.87,7.04,6.87,7,18432,0
+FUND.US,D,20250421,000000,6.97,6.97,6.83,6.84,21592,0
+FUND.US,D,20250422,000000,6.8,7.04,6.8,6.99,44781,0
+FUND.US,D,20250423,000000,7.08,7.17,7.01,7.02,26333,0
+FUND.US,D,20250424,000000,7.07,7.1299,7.05,7.08,15729,0
+FUND.US,D,20250425,000000,7.05,7.12,7.05,7.09,14766,0
+FUND.US,D,20250428,000000,7.14,7.18,7.08,7.09,64519,0
+FUND.US,D,20250429,000000,7.04,7.15,7.04,7.145,33667,0
+FUND.US,D,20250430,000000,7.08,7.154,7.03,7.11,16492,0
+FUND.US,D,20250501,000000,7.145,7.18,7.13,7.16,34959,0
+FUND.US,D,20250502,000000,7.18,7.2249,7.1701,7.19,30083,0
+FUND.US,D,20250505,000000,7.1495,7.185,7.1,7.155,60285,0
+FUND.US,D,20250506,000000,7.1,7.1699,7.09,7.14,33765,0
+FUND.US,D,20250507,000000,7.19,7.21,7.1402,7.18,35769,0
+FUND.US,D,20250508,000000,7.145,7.19,7.13,7.13,40843,0
+FUND.US,D,20250509,000000,7.12,7.18,7.1,7.15,55022,0
+FUND.US,D,20250512,000000,7.18,7.35,7.16,7.27,95688,0
+FUND.US,D,20250513,000000,7.22,7.3,7.22,7.285,80031,0
+FUND.US,D,20250514,000000,7.25,7.2799,7.22,7.25,26813,0
+FUND.US,D,20250515,000000,7.23,7.26,7.2,7.25,57029,0
+FUND.US,D,20250516,000000,7.2067,7.26,7.2067,7.25,13133,0
+FUND.US,D,20250519,000000,7.2,7.25,7.2,7.23,56114,0
+FUND.US,D,20250520,000000,7.2,7.25,7.19,7.23,77291,0
+FUND.US,D,20250521,000000,7.19,7.25,7.155,7.17,74705,0
+FUND.US,D,20250522,000000,7.17,7.18,7.12,7.18,32427,0
+FUND.US,D,20250523,000000,7.1,7.155,7.04,7.14,21658,0
+FUND.US,D,20250527,000000,7.2,7.24,7.18,7.24,26246,0
+FUND.US,D,20250528,000000,7.25,7.25,7.14,7.16,49133,0
+FUND.US,D,20250529,000000,7.16,7.17,7.13,7.17,31169,0
+FUND.US,D,20250530,000000,7.17,7.17,7.1349,7.15,49653,0
+FUND.US,D,20250602,000000,7.18,7.27,7.14,7.23,79902,0
+FUND.US,D,20250603,000000,7.26,7.34,7.18,7.33,98112,0
+FUND.US,D,20250604,000000,7.35,7.42,7.35,7.41,37830,0
+FUND.US,D,20250605,000000,7.43,7.43,7.36,7.36,28101,0
+FUND.US,D,20250606,000000,7.4,7.44,7.4,7.43,23598,0
+FUND.US,D,20250609,000000,7.46,7.51,7.435,7.47,37427,0
+FUND.US,D,20250610,000000,7.51,7.5899,7.48,7.504,79488,0
+FUND.US,D,20250611,000000,7.54,7.55,7.505,7.53,7209,0
+FUND.US,D,20250612,000000,7.51,7.6,7.5061,7.56,49092,0
+FUND.US,D,20250613,000000,7.46,7.47,7.4,7.42,28738,0
+FUND.US,D,20250616,000000,7.4,7.515,7.4,7.49,38041,0
+FUND.US,D,20250617,000000,7.45,7.46,7.415,7.4599,15098,0
+FUND.US,D,20250618,000000,7.435,7.493,7.4231,7.465,18431,0
+FUND.US,D,20250620,000000,7.4587,7.51,7.4,7.4,16164,0
+FUND.US,D,20250623,000000,7.4437,7.4437,7.3405,7.4,13152,0
+FUND.US,D,20250624,000000,7.38,7.435,7.38,7.43,33052,0
+FUND.US,D,20250625,000000,7.4556,7.4556,7.3501,7.365,12072,0
+FUND.US,D,20250626,000000,7.3885,7.46,7.3885,7.425,16957,0
+FUND.US,D,20250627,000000,7.45,7.4719,7.402,7.445,23127,0
+FUND.US,D,20250630,000000,7.5,7.5245,7.42,7.48,46658,0
+FUND.US,D,20250701,000000,7.41,7.55,7.3898,7.546,35222,0
+FUND.US,D,20250702,000000,7.55,7.7,7.5427,7.685,23038,0
+FUND.US,D,20250703,000000,7.7378,7.78,7.659,7.7499,45652,0
+FUND.US,D,20250707,000000,7.69,7.79,7.65,7.66,35017,0
+FUND.US,D,20250708,000000,7.6973,7.74,7.6973,7.715,35195,0
+FUND.US,D,20250709,000000,7.74,7.78,7.71,7.78,45109,0
+FUND.US,D,20250710,000000,7.82,7.87,7.77,7.87,39376,0
+FUND.US,D,20250711,000000,7.79,7.83,7.7801,7.8,28156,0
+FUND.US,D,20250714,000000,7.76,7.8449,7.76,7.8,45239,0
+FUND.US,D,20250715,000000,7.7512,7.8835,7.695,7.695,31290,0
+FUND.US,D,20250716,000000,7.69,7.74,7.6,7.67,120703,0
+FUND.US,D,20250717,000000,7.67,7.7,7.6409,7.692,21307,0
+FUND.US,D,20250718,000000,7.71,7.7395,7.6301,7.67,50391,0
+FUND.US,D,20250721,000000,7.67,7.77,7.64,7.715,33913,0
+FUND.US,D,20250722,000000,7.75,7.81,7.75,7.8,38748,0
+FUND.US,D,20250723,000000,7.83,7.895,7.8,7.88,40472,0
+FUND.US,D,20250724,000000,7.9,7.9,7.79,7.81,31036,0
+FUND.US,D,20250725,000000,7.74,7.8,7.74,7.79,32015,0
+FUND.US,D,20250728,000000,7.79,7.805,7.7594,7.79,19559,0
+FUND.US,D,20250729,000000,7.78,7.81,7.77,7.78,22490,0
+FUND.US,D,20250730,000000,7.77,7.8,7.7113,7.7113,24761,0
+FUND.US,D,20250731,000000,7.71,7.7199,7.66,7.66,22892,0
+FUND.US,D,20250801,000000,7.62,7.62,7.54,7.56,25799,0
+FUND.US,D,20250804,000000,7.5,7.636,7.5,7.63,16369,0
+FUND.US,D,20250805,000000,7.7138,7.72,7.64,7.72,25154,0
+FUND.US,D,20250806,000000,7.7542,7.8,7.7301,7.75,33743,0
+FUND.US,D,20250807,000000,7.7704,7.81,7.69,7.72,42603,0
+FUND.US,D,20250808,000000,7.7,7.78,7.7,7.76,9061,0
+FUND.US,D,20250811,000000,7.73,7.79,7.68,7.74,16150,0
+FUND.US,D,20250812,000000,7.78,7.88,7.78,7.88,16686,0
+FUND.US,D,20250813,000000,7.88,7.97,7.88,7.97,16317,0
+FUND.US,D,20250814,000000,7.95,7.98,7.905,7.93,11308,0
+FUND.US,D,20250815,000000,7.93,7.96,7.93,7.95,21145,0
+FUND.US,D,20250818,000000,7.93,7.9394,7.9,7.915,5502,0
+FUND.US,D,20250819,000000,7.86,7.94,7.86,7.9,10253,0
+FUND.US,D,20250820,000000,7.86,7.92,7.86,7.92,5022,0
+FUND.US,D,20250821,000000,7.89,7.935,7.88,7.935,7469,0
+FUND.US,D,20250822,000000,7.97,8.12,7.97,8.115,85559,0
+FUND.US,D,20250825,000000,8.05,8.19,8.05,8.13,52772,0
+FUND.US,D,20250826,000000,8.1115,8.23,8.095,8.18,36154,0
+FUND.US,D,20250827,000000,8.15,8.21,8.14,8.21,17962,0
+FUND.US,D,20250828,000000,8.22,8.22,8.15,8.205,45262,0
+FUND.US,D,20250829,000000,8.17,8.25,8.17,8.22,37802,0
+FUND.US,D,20250902,000000,8.2,8.24,8.16,8.24,30520,0
+FUND.US,D,20250903,000000,8.22,8.2714,8.1845,8.235,31944,0
+FUND.US,D,20250904,000000,8.1948,8.285,8.19,8.265,20944,0
+FUND.US,D,20250905,000000,8.335,8.37,8.27,8.32,29995,0
+FUND.US,D,20250908,000000,8.34,8.3699,8.31,8.33,13120,0
+FUND.US,D,20250909,000000,8.36,8.36,8.28,8.29,21782,0
+FUND.US,D,20250910,000000,8.43,8.43,8.24,8.31,49266,0
+FUND.US,D,20250911,000000,8.28,8.383,8.28,8.383,45844,0
+FUND.US,D,20250912,000000,8.43,8.43,8.325,8.33,23922,0
+FUND.US,D,20250915,000000,8.24,8.24,8.18,8.21,16915,0
+FUND.US,D,20250916,000000,8.21,8.2208,8.17,8.17,27783,0
+FUND.US,D,20250917,000000,8.11,8.219,8.11,8.14,64048,0
+FUND.US,D,20250918,000000,8.15,8.3599,8.15,8.18,19351,0
+FUND.US,D,20250919,000000,8.22,8.23,8.13,8.17,45776,0
+FUND.US,D,20250922,000000,8.13,8.19,8.1101,8.19,26640,0
+FUND.US,D,20250923,000000,8.34,8.34,8.2119,8.24,22232,0
+FUND.US,D,20250924,000000,8.2,8.2703,8.2,8.26,21869,0
+FUND.US,D,20250925,000000,8.16,8.26,8.16,8.257,44002,0
+FUND.US,D,20250926,000000,8.23,8.34,8.23,8.3,26334,0
+FUND.US,D,20250929,000000,8.27,8.385,8.27,8.3,20134,0
+FUND.US,D,20250930,000000,8.3,8.335,8.25,8.31,37238,0
+FUND.US,D,20251001,000000,8.31,8.34,8.2977,8.312,17564,0
+FUND.US,D,20251002,000000,8.29,8.36,8.28,8.36,21806,0
+FUND.US,D,20251003,000000,8.37,8.47,8.3002,8.41,13747,0
+FUND.US,D,20251006,000000,8.34,8.4879,8.34,8.43,37026,0
+FUND.US,D,20251007,000000,8.4,8.45,8.35,8.37,15164,0
+FUND.US,D,20251008,000000,8.4237,8.4237,8.385,8.41,15100,0
+FUND.US,D,20251009,000000,8.4,8.4401,8.32,8.3374,38824,0
+FUND.US,D,20251010,000000,8.31,8.348,8.105,8.11,23121,0
+FUND.US,D,20251013,000000,8.2,8.3,8.2,8.29,6356,0
+FUND.US,D,20251014,000000,8.2,8.37,8.2,8.3,10969,0
+FUND.US,D,20251015,000000,8.39,8.4219,8.3,8.36,44378,0
+FUND.US,D,20251016,000000,8.42,8.4596,8.348,8.39,19254,0
+FUND.US,D,20251017,000000,8.46,8.46,8.35,8.373,11007,0
+FUND.US,D,20251020,000000,8.35,8.43,8.35,8.42,6166,0
+FUND.US,D,20251021,000000,8.37,8.47,8.29,8.35,31328,0
+FUND.US,D,20251022,000000,8.35,8.35,8.26,8.31,12001,0
+FUND.US,D,20251023,000000,8.36,8.44,8.36,8.42,11435,0
+FUND.US,D,20251024,000000,8.44,8.4788,8.38,8.38,19046,0
+FUND.US,D,20251027,000000,8.4036,8.45,8.39,8.41,7664,0
+FUND.US,D,20251028,000000,8.39,8.49,8.3615,8.44,3845,0
+FUND.US,D,20251029,000000,8.385,8.49,8.22,8.27,50532,0
+FUND.US,D,20251030,000000,8.26,8.3,8.21,8.24,32078,0
+FUND.US,D,20251031,000000,8.27,8.3,8.2,8.28,23102,0
+FUND.US,D,20251103,000000,8.3,8.3755,8.1801,8.25,17798,0
+FUND.US,D,20251104,000000,8.1635,8.25,8.13,8.17,17932,0
+FUND.US,D,20251105,000000,8.12,8.25,8.12,8.21,10452,0
+FUND.US,D,20251106,000000,8.25,8.26,8.15,8.22,14855,0
+FUND.US,D,20251107,000000,8.15,8.1895,8.14,8.17,8230,0
+FUND.US,D,20251110,000000,8.24,8.36,8.24,8.35,11608,0
+FUND.US,D,20251111,000000,8.32,8.46,8.28,8.435,11846,0
+FUND.US,D,20251112,000000,8.44,8.4999,8.44,8.47,5135,0
+FUND.US,D,20251113,000000,8.445,8.445,8.36,8.365,16472,0
+FUND.US,D,20251114,000000,8.27,8.345,8.27,8.32,3347,0
+FUND.US,D,20251117,000000,8.34,8.3468,8.203,8.203,19932,0
+FUND.US,D,20251118,000000,8.13,8.255,8.13,8.15,14745,0
+FUND.US,D,20251119,000000,8.17,8.275,8.08,8.12,27600,0
+FUND.US,D,20251120,000000,8.28,8.32,7.97,7.97,61304,0
+FUND.US,D,20251121,000000,8,8.145,7.99,8.113,17154,0
+FUND.US,D,20251124,000000,8.12,8.285,8.1,8.17,40439,0
+FUND.US,D,20251125,000000,8.17,8.2887,8.17,8.285,2966,0
+FUND.US,D,20251126,000000,8.29,8.4699,8.29,8.43,6178,0
+FUND.US,D,20251128,000000,8.47,8.53,8.47,8.52,8669,0
+FUND.US,D,20251201,000000,8.52,8.61,8.52,8.54,12321,0
+FUND.US,D,20251202,000000,8.55,8.55,8.4686,8.52,12588,0
+FUND.US,D,20251203,000000,8.495,8.68,8.495,8.68,11989,0
+FUND.US,D,20251204,000000,8.67,8.7295,8.6301,8.66,47127,0
+FUND.US,D,20251205,000000,8.78,8.82,8.7,8.735,24958,0
+FUND.US,D,20251208,000000,8.7,8.745,8.6498,8.68,22511,0
+FUND.US,D,20251209,000000,8.68,8.77,8.68,8.73,59152,0
+FUND.US,D,20251210,000000,8.73,8.8225,8.73,8.8,10661,0
+FUND.US,D,20251211,000000,8.82,8.95,8.82,8.91,46349,0
+FUND.US,D,20251212,000000,8.74,8.75,8.59,8.59,23046,0
+FUND.US,D,20251215,000000,8.63,8.715,8.55,8.56,18747,0
+FUND.US,D,20251216,000000,8.54,8.5553,8.5,8.51,18939,0
+FUND.US,D,20251217,000000,8.55,8.58,8.5348,8.56,23655,0
+FUND.US,D,20251218,000000,8.58,8.71,8.57,8.64,25732,0
+FUND.US,D,20251219,000000,8.62,8.7,8.6001,8.605,15834,0
+FUND.US,D,20251222,000000,8.63,8.7,8.55,8.66,59693,0
+FUND.US,D,20251223,000000,8.74,8.74,8.655,8.72,14111,0
+FUND.US,D,20251224,000000,8.69,8.73,8.67,8.73,7645,0
+FUND.US,D,20251226,000000,8.835,8.95,8.72,8.73,25652,0
+FUND.US,D,20251229,000000,8.72,8.755,8.57,8.67,34391,0
+FUND.US,D,20251230,000000,8.67,8.78,8.67,8.72,15295,0
+FUND.US,D,20251231,000000,8.72,8.86,8.68,8.68,27927,0
+FUND.US,D,20260102,000000,8.75,8.815,8.57,8.68,50458,0
+FUND.US,D,20260105,000000,8.72,8.8299,8.72,8.78,17914,0
+FUND.US,D,20260106,000000,8.82,8.9,8.75,8.9,33121,0
+FUND.US,D,20260107,000000,8.88,8.8825,8.76,8.76,32852,0
+FUND.US,D,20260108,000000,8.74,8.88,8.74,8.88,19409,0
+FUND.US,D,20260109,000000,8.9,8.94,8.8949,8.92,26952,0
+FUND.US,D,20260112,000000,8.92,8.99,8.91,8.95,19488,0
+FUND.US,D,20260113,000000,8.95,9.0494,8.92,9.005,34743,0
+FUND.US,D,20260114,000000,9,9.13,9,9.09,28756,0
+FUND.US,D,20260115,000000,9.1,9.235,9.09,9.17,24737,0
+FUND.US,D,20260116,000000,9.22,9.25,9.185,9.24,27299,0
+FUND.US,D,20260120,000000,9.18,9.25,9.165,9.19,37698,0
+FUND.US,D,20260121,000000,9.1622,9.4,9.1622,9.3524,28728,0
+FUND.US,D,20260122,000000,9.38,9.5385,9.38,9.46,27987,0
+FUND.US,D,20260123,000000,9.5,9.52,9.4701,9.508,26310,0
+FUND.US,D,20260126,000000,9.56,9.6299,9.5,9.5,23508,0
+FUND.US,D,20260127,000000,9.5,9.535,9.46,9.48,46986,0
+FUND.US,D,20260128,000000,9.52,9.53,9.4763,9.53,10568,0
+FUND.US,D,20260129,000000,9.63,9.65,9.45,9.54,47054,0
+FUND.US,D,20260130,000000,9.42,9.44,9.33,9.38,58146,0
+FUND.US,D,20260202,000000,9.34,9.4486,9.3084,9.44,23630,0
+FUND.US,D,20260203,000000,9.5,9.59,9.45,9.58,39698,0
+FUND.US,D,20260204,000000,9.52,9.701,9.49,9.6806,57861,0
+FUND.US,D,20260205,000000,9.63,9.65,9.41,9.53,61125,0
+FUND.US,D,20260206,000000,9.6,9.7,9.5814,9.7,33725,0
+FUND.US,D,20260209,000000,9.68,9.8399,9.6718,9.835,21592,0
+FUND.US,D,20260210,000000,9.87,9.9061,9.75,9.84,61899,0
+FUND.US,D,20260211,000000,9.96,9.96,9.86,9.91,30261,0
+FUND.US,D,20260212,000000,9.91,9.94,9.7,9.73,41110,0
+FUND.US,D,20260213,000000,9.66,9.81,9.6501,9.78,14075,0
+FUND.US,D,20260217,000000,9.74,9.93,9.715,9.78,32946,0
+FUND.US,D,20260218,000000,9.78,9.91,9.78,9.82,22032,0
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/gaia.us.txt b/daily/us/nasdaq stocks/1/gaia.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..382507092bcccf403cb04aa4c915b3507457e71e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gaia.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GAIA.US,D,20050225,000000,5.5,5.5,5.34,5.34,14122,0
+GAIA.US,D,20050228,000000,5.27,5.3,5.27,5.3,664,0
+GAIA.US,D,20050301,000000,5.5,5.75,5.25,5.25,165159,0
+GAIA.US,D,20050302,000000,5.25,5.46,5.25,5.42,17065,0
+GAIA.US,D,20050303,000000,5.31,5.5,5.31,5.5,13600,0
+GAIA.US,D,20050304,000000,5.59,5.6,5.48,5.58,2854,0
+GAIA.US,D,20050307,000000,5.58,5.58,5.45,5.52,2100,0
+GAIA.US,D,20050308,000000,5.17,5.45,5.17,5.3,37900,0
+GAIA.US,D,20050309,000000,5.51,5.75,5.5,5.75,13950,0
+GAIA.US,D,20050310,000000,6.25,6.25,5.68,6,37606,0
+GAIA.US,D,20050311,000000,6.01,6.06,5.81,5.89,9527,0
+GAIA.US,D,20050314,000000,5.99,6,5.99,6,233,0
+GAIA.US,D,20050315,000000,5.98,6.02,5.64,6,5560,0
+GAIA.US,D,20050316,000000,6.05,6.05,5.88,5.88,1470,0
+GAIA.US,D,20050317,000000,5.79,5.95,5.7,5.95,1950,0
+GAIA.US,D,20050318,000000,6,6,6,6,1300,0
+GAIA.US,D,20050321,000000,5.99,6,5.74,5.74,5276,0
+GAIA.US,D,20050322,000000,5.93,6,5.71,5.71,4500,0
+GAIA.US,D,20050323,000000,5.99,6.01,5.71,5.91,7017,0
+GAIA.US,D,20050324,000000,5.97,5.97,5.76,5.89,1394,0
+GAIA.US,D,20050328,000000,5.83,5.83,5.67,5.67,1700,0
+GAIA.US,D,20050329,000000,5.67,5.71,5.43,5.62,7525,0
+GAIA.US,D,20050330,000000,5.55,5.75,5.46,5.7,27364,0
+GAIA.US,D,20050331,000000,5.75,5.75,5.54,5.54,15830,0
+GAIA.US,D,20050401,000000,6,6,5.89,5.9,4333,0
+GAIA.US,D,20050405,000000,5.79,5.79,5.79,5.79,100,0
+GAIA.US,D,20050406,000000,5.91,5.91,5.49,5.55,2025,0
+GAIA.US,D,20050407,000000,5.65,5.65,5.5,5.5,736,0
+GAIA.US,D,20050408,000000,5.65,5.75,5.64,5.7,10000,0
+GAIA.US,D,20050411,000000,5.84,5.85,5.82,5.83,5300,0
+GAIA.US,D,20050412,000000,5.43,5.75,5.43,5.65,5050,0
+GAIA.US,D,20050413,000000,5.62,5.75,5.6,5.75,2688,0
+GAIA.US,D,20050414,000000,5.75,5.75,5.7,5.7,5300,0
+GAIA.US,D,20050415,000000,5.53,5.83,5.48,5.83,7128,0
+GAIA.US,D,20050418,000000,5.45,5.45,5.45,5.45,100,0
+GAIA.US,D,20050419,000000,5.39,5.89,5.39,5.61,3270,0
+GAIA.US,D,20050420,000000,5.7,5.95,5.51,5.6,7634,0
+GAIA.US,D,20050421,000000,5.49,5.49,5.42,5.48,300,0
+GAIA.US,D,20050422,000000,5.4,5.6,5.4,5.43,4318,0
+GAIA.US,D,20050425,000000,5.5,5.55,5.4,5.46,6650,0
+GAIA.US,D,20050426,000000,5.5,5.75,5.44,5.44,3100,0
+GAIA.US,D,20050427,000000,5.52,5.52,5.49,5.49,200,0
+GAIA.US,D,20050428,000000,5.64,6,5.62,5.72,2050,0
+GAIA.US,D,20050429,000000,5.61,5.61,5.38,5.47,600,0
+GAIA.US,D,20050502,000000,5.42,5.76,5.42,5.47,4542,0
+GAIA.US,D,20050503,000000,5.47,5.63,5.45,5.57,1000,0
+GAIA.US,D,20050504,000000,5.5,5.5,5.48,5.48,300,0
+GAIA.US,D,20050505,000000,5.6,5.6,5.44,5.44,3584,0
+GAIA.US,D,20050506,000000,5.65,5.78,5.49,5.49,815,0
+GAIA.US,D,20050509,000000,5.8,5.8,5.35,5.45,8189,0
+GAIA.US,D,20050510,000000,5.45,5.82,5.45,5.75,4252,0
+GAIA.US,D,20050511,000000,5.72,5.8,5.5,5.5,6295,0
+GAIA.US,D,20050512,000000,5.46,5.55,5.42,5.42,1200,0
+GAIA.US,D,20050513,000000,5.99,6.06,5.64,5.89,15148,0
+GAIA.US,D,20050516,000000,5.89,6.02,5.89,5.93,6385,0
+GAIA.US,D,20050517,000000,5.7,6.2,5.7,5.97,3353,0
+GAIA.US,D,20050518,000000,6,6.05,5.81,6.05,1458,0
+GAIA.US,D,20050519,000000,5.99,6.27,5.99,6.27,3600,0
+GAIA.US,D,20050520,000000,6.1,6.16,5.91,6,2959,0
+GAIA.US,D,20050523,000000,6.09,6.09,6.09,6.09,100,0
+GAIA.US,D,20050524,000000,6.18,6.21,5.83,5.83,7817,0
+GAIA.US,D,20050525,000000,5.81,5.87,5.8,5.87,1208,0
+GAIA.US,D,20050526,000000,6.28,6.28,5.85,5.85,3950,0
+GAIA.US,D,20050527,000000,5.75,6.1,5.75,5.88,4049,0
+GAIA.US,D,20050531,000000,5.86,6.4,5.85,6.05,8703,0
+GAIA.US,D,20050601,000000,5.89,6.4,5.89,6.01,2175,0
+GAIA.US,D,20050602,000000,6.31,6.54,6.1,6.54,26892,0
+GAIA.US,D,20050603,000000,6.49,6.59,6.47,6.5,19414,0
+GAIA.US,D,20050606,000000,6.35,6.8,6.35,6.8,4396,0
+GAIA.US,D,20050607,000000,6.84,6.84,6.65,6.65,950,0
+GAIA.US,D,20050608,000000,6.79,6.79,6.79,6.79,100,0
+GAIA.US,D,20050609,000000,6.8,6.8,6.5,6.5,1300,0
+GAIA.US,D,20050610,000000,6.54,6.8,6.5,6.52,6200,0
+GAIA.US,D,20050613,000000,6.75,6.84,6.59,6.66,2600,0
+GAIA.US,D,20050614,000000,6.5,6.75,6.5,6.7,3353,0
+GAIA.US,D,20050615,000000,6.5,6.9,6.5,6.9,1207,0
+GAIA.US,D,20050616,000000,6.69,6.9,6.69,6.69,9975,0
+GAIA.US,D,20050617,000000,6.63,6.87,6.58,6.65,5209,0
+GAIA.US,D,20050620,000000,6.58,6.62,6.58,6.62,200,0
+GAIA.US,D,20050621,000000,6.6,6.8,6.56,6.78,6434,0
+GAIA.US,D,20050622,000000,6.57,6.74,6.56,6.56,1620,0
+GAIA.US,D,20050623,000000,6.75,6.9,6.67,6.9,5611,0
+GAIA.US,D,20050624,000000,6.85,6.85,6.75,6.75,2940,0
+GAIA.US,D,20050627,000000,6.64,6.66,6.5,6.66,2435,0
+GAIA.US,D,20050628,000000,6.51,7.1,6.5,7.09,3100,0
+GAIA.US,D,20050629,000000,6.88,7.19,6.88,7.1,5812,0
+GAIA.US,D,20050630,000000,6.96,6.96,6.96,6.96,550,0
+GAIA.US,D,20050701,000000,7.1,7.27,7.1,7.1,1800,0
+GAIA.US,D,20050705,000000,7.1,7.8,7.1,7.51,5450,0
+GAIA.US,D,20050706,000000,7.98,7.98,7.42,7.74,3883,0
+GAIA.US,D,20050707,000000,7.85,7.85,7.4,7.4,4250,0
+GAIA.US,D,20050708,000000,7,7.3,6.94,7.15,18034,0
+GAIA.US,D,20050711,000000,7.15,7.15,6.9,7.12,3788,0
+GAIA.US,D,20050712,000000,7.2,9.6,7.05,9.06,643356,0
+GAIA.US,D,20050713,000000,9.25,9.25,8.04,8.07,41252,0
+GAIA.US,D,20050714,000000,8.15,8.2,8.01,8.2,11939,0
+GAIA.US,D,20050715,000000,8.3,9.1,8.3,8.43,14178,0
+GAIA.US,D,20050718,000000,8.66,8.75,8.3,8.75,21411,0
+GAIA.US,D,20050719,000000,8.66,8.75,8.3,8.3,20853,0
+GAIA.US,D,20050720,000000,8.24,8.65,8.1,8.1,9899,0
+GAIA.US,D,20050721,000000,8.34,8.5,8.15,8.35,18931,0
+GAIA.US,D,20050722,000000,8.5,8.7,8.5,8.52,6650,0
+GAIA.US,D,20050725,000000,8.76,8.76,8.4,8.65,18136,0
+GAIA.US,D,20050726,000000,8.8,8.8,8.54,8.7,4373,0
+GAIA.US,D,20050727,000000,8.9,9.25,8.65,9.1,32028,0
+GAIA.US,D,20050728,000000,9,9.19,9,9.15,6694,0
+GAIA.US,D,20050729,000000,9.2,10.2,9,10.2,36541,0
+GAIA.US,D,20050801,000000,10.13,10.13,9.06,9.2,23604,0
+GAIA.US,D,20050802,000000,9.43,9.43,9.22,9.35,14987,0
+GAIA.US,D,20050803,000000,9.35,9.8,8.73,9.06,28416,0
+GAIA.US,D,20050804,000000,9.4,10.49,9.38,10.37,67782,0
+GAIA.US,D,20050805,000000,9.8,10.35,9.5,9.8,33876,0
+GAIA.US,D,20050808,000000,9.7,9.75,9.3,9.75,10193,0
+GAIA.US,D,20050809,000000,9.85,9.85,9.52,9.74,20717,0
+GAIA.US,D,20050810,000000,9.5,9.75,9.36,9.75,9864,0
+GAIA.US,D,20050811,000000,9.8,9.8,9.6,9.77,38235,0
+GAIA.US,D,20050812,000000,9.65,9.65,9.12,9.5,24351,0
+GAIA.US,D,20050815,000000,9.65,11.05,9.55,9.95,124995,0
+GAIA.US,D,20050816,000000,10.07,10.18,9.81,9.98,21854,0
+GAIA.US,D,20050817,000000,10.21,10.21,9.83,9.96,10718,0
+GAIA.US,D,20050818,000000,10,10.09,9.78,10.09,17442,0
+GAIA.US,D,20050819,000000,10.2,10.2,9.73,9.99,15980,0
+GAIA.US,D,20050822,000000,10.18,10.18,9.8,9.82,36385,0
+GAIA.US,D,20050823,000000,10,10.2,9.88,10.12,23566,0
+GAIA.US,D,20050824,000000,9.91,10.23,9.84,10.14,16050,0
+GAIA.US,D,20050825,000000,10.2,10.2,9.93,9.98,6789,0
+GAIA.US,D,20050826,000000,10.2,10.2,9.5,10,28797,0
+GAIA.US,D,20050829,000000,9.77,10.09,9.75,10.06,21982,0
+GAIA.US,D,20050830,000000,10.13,10.13,9.95,10.06,4999,0
+GAIA.US,D,20050831,000000,10.05,10.9,9.7,10.3,79796,0
+GAIA.US,D,20050901,000000,10.49,10.49,9.61,10,21496,0
+GAIA.US,D,20050902,000000,10,10.25,9.5,10.25,12206,0
+GAIA.US,D,20050906,000000,10.25,10.39,9.87,9.92,14917,0
+GAIA.US,D,20050907,000000,10.15,10.15,9.71,9.91,13156,0
+GAIA.US,D,20050908,000000,10,10.1,9.81,9.9,16369,0
+GAIA.US,D,20050909,000000,9.9,10.46,9.7,10.46,64857,0
+GAIA.US,D,20050912,000000,10.25,10.25,10,10.04,14173,0
+GAIA.US,D,20050913,000000,10.1,10.5,10,10.25,46678,0
+GAIA.US,D,20050914,000000,10.13,10.49,9.77,10.21,56793,0
+GAIA.US,D,20050915,000000,10.48,10.48,9.75,10.22,11695,0
+GAIA.US,D,20050916,000000,10.49,10.49,10.03,10.25,26258,0
+GAIA.US,D,20050919,000000,10.2,10.2,10.11,10.11,200,0
+GAIA.US,D,20050920,000000,10,10.25,9.64,10.11,11693,0
+GAIA.US,D,20050921,000000,10.39,10.39,9.83,9.91,4360,0
+GAIA.US,D,20050922,000000,9.9,10.13,9.6,10.04,2071,0
+GAIA.US,D,20050923,000000,10.04,10.22,9.71,9.99,3028,0
+GAIA.US,D,20050926,000000,10.23,10.23,9.78,10.1,11023,0
+GAIA.US,D,20050927,000000,10,10.64,10,10.38,92570,0
+GAIA.US,D,20050928,000000,10.47,10.48,10.3,10.35,16900,0
+GAIA.US,D,20050929,000000,10.3,10.39,10.02,10.25,41113,0
+GAIA.US,D,20050930,000000,10.6,10.6,10.18,10.32,25953,0
+GAIA.US,D,20051003,000000,10.5,10.5,10.04,10.25,5614,0
+GAIA.US,D,20051004,000000,10,10.5,9.82,10.3,135694,0
+GAIA.US,D,20051005,000000,10.09,10.22,10.06,10.21,7149,0
+GAIA.US,D,20051006,000000,10,10.2,9.85,9.9,10411,0
+GAIA.US,D,20051007,000000,9.85,10.16,9.85,9.89,15159,0
+GAIA.US,D,20051010,000000,10.2,10.25,9.81,10.15,3463,0
+GAIA.US,D,20051011,000000,10.07,10.25,10.04,10.25,2333,0
+GAIA.US,D,20051012,000000,10.25,10.25,9.8,10,5218,0
+GAIA.US,D,20051013,000000,9.8,10.23,9.8,9.98,23401,0
+GAIA.US,D,20051014,000000,10,10,9.82,10,700,0
+GAIA.US,D,20051017,000000,10,10,9.65,9.8,10643,0
+GAIA.US,D,20051018,000000,9.94,10,9.9,10,2200,0
+GAIA.US,D,20051019,000000,10,10.59,9.7,9.82,3029,0
+GAIA.US,D,20051020,000000,9.95,9.95,9.65,9.67,7856,0
+GAIA.US,D,20051021,000000,9.62,9.89,9.61,9.73,11834,0
+GAIA.US,D,20051024,000000,9.62,9.8,9.18,9.45,20773,0
+GAIA.US,D,20051025,000000,9.27,9.63,9.27,9.56,8644,0
+GAIA.US,D,20051026,000000,9.4,9.65,9.4,9.55,7816,0
+GAIA.US,D,20051027,000000,9.35,9.65,9.35,9.65,8545,0
+GAIA.US,D,20051028,000000,9.27,10,9.27,10,32263,0
+GAIA.US,D,20051031,000000,10,10.5,9.64,10.49,92488,0
+GAIA.US,D,20051101,000000,10.25,10.32,10.04,10.2,11494,0
+GAIA.US,D,20051102,000000,9.33,10.81,9.12,10.8,132351,0
+GAIA.US,D,20051103,000000,10.75,11.5,10.48,11.5,55377,0
+GAIA.US,D,20051104,000000,11.5,11.56,11.17,11.4,128080,0
+GAIA.US,D,20051107,000000,11.57,12.14,11.49,12.14,340621,0
+GAIA.US,D,20051108,000000,12.19,12.19,11.84,12,99515,0
+GAIA.US,D,20051109,000000,12.1,12.12,11.71,11.82,69991,0
+GAIA.US,D,20051110,000000,12,12.59,11.76,12.35,126619,0
+GAIA.US,D,20051111,000000,11.79,12.54,11.79,12.32,62023,0
+GAIA.US,D,20051114,000000,12.35,12.53,11.96,12.35,35359,0
+GAIA.US,D,20051115,000000,12.5,12.5,12.08,12.4,31954,0
+GAIA.US,D,20051116,000000,12.49,12.49,11.7,12.37,37343,0
+GAIA.US,D,20051117,000000,12.36,13.1,12.26,12.95,252703,0
+GAIA.US,D,20051118,000000,13,13.02,12.68,12.78,107837,0
+GAIA.US,D,20051121,000000,12.91,13.24,12.47,13.23,37680,0
+GAIA.US,D,20051122,000000,13.2,13.96,12.94,13.7,439579,0
+GAIA.US,D,20051123,000000,13.93,13.93,13.61,13.68,19841,0
+GAIA.US,D,20051125,000000,13.69,13.79,13.69,13.79,3300,0
+GAIA.US,D,20051128,000000,13.69,14,13.56,13.79,49961,0
+GAIA.US,D,20051129,000000,13.91,13.98,13.81,13.95,30592,0
+GAIA.US,D,20051130,000000,13.89,13.97,13.25,13.45,15503,0
+GAIA.US,D,20051201,000000,13.52,13.93,12.94,13.46,21990,0
+GAIA.US,D,20051202,000000,12.86,13.36,12.86,13.23,4440,0
+GAIA.US,D,20051205,000000,13.18,13.8,12.98,13.37,26952,0
+GAIA.US,D,20051206,000000,13.3,13.7,13.3,13.48,6506,0
+GAIA.US,D,20051207,000000,13.45,13.98,13.26,13.85,37947,0
+GAIA.US,D,20051208,000000,13.82,13.96,13.52,13.56,14089,0
+GAIA.US,D,20051209,000000,13.94,13.94,13.57,13.65,7253,0
+GAIA.US,D,20051212,000000,13.9,14,13.36,13.76,16896,0
+GAIA.US,D,20051213,000000,13.76,14.49,13.76,13.91,92886,0
+GAIA.US,D,20051214,000000,13.74,14.45,13.55,14,60459,0
+GAIA.US,D,20051215,000000,13.79,13.89,13.01,13.37,36981,0
+GAIA.US,D,20051216,000000,13.28,13.56,13.01,13.02,54489,0
+GAIA.US,D,20051219,000000,13.28,13.71,13.18,13.18,14817,0
+GAIA.US,D,20051220,000000,13.1,13.25,12.8,13.15,40102,0
+GAIA.US,D,20051221,000000,13.28,13.52,13.06,13.52,39503,0
+GAIA.US,D,20051222,000000,13.46,13.95,13.27,13.92,25128,0
+GAIA.US,D,20051223,000000,13.65,14,13.6,13.93,9406,0
+GAIA.US,D,20051227,000000,13.73,14.06,13.73,14.06,33723,0
+GAIA.US,D,20051228,000000,13.84,14.9,13.84,14.31,189533,0
+GAIA.US,D,20051229,000000,14.35,14.35,13.88,13.95,210086,0
+GAIA.US,D,20051230,000000,13.88,13.88,12.85,13.51,503593,0
+GAIA.US,D,20060103,000000,13.5,13.51,12.89,13.34,51321,0
+GAIA.US,D,20060104,000000,13.25,13.48,12.99,13.25,62781,0
+GAIA.US,D,20060105,000000,13.25,13.44,12.9,13.09,78016,0
+GAIA.US,D,20060106,000000,12.97,13.18,12.79,13.11,28524,0
+GAIA.US,D,20060109,000000,13.1,13.35,12.87,13.08,37803,0
+GAIA.US,D,20060110,000000,13.1,13.24,12.91,13.23,45828,0
+GAIA.US,D,20060111,000000,13.3,13.74,12.94,13.74,216316,0
+GAIA.US,D,20060112,000000,13.69,13.89,13.16,13.67,75711,0
+GAIA.US,D,20060113,000000,13.9,14.27,13.7,13.97,60714,0
+GAIA.US,D,20060117,000000,13.91,14.24,13.78,13.96,50903,0
+GAIA.US,D,20060118,000000,13.89,14.29,13.86,14.15,91942,0
+GAIA.US,D,20060119,000000,14.24,14.83,14.1,14.74,45389,0
+GAIA.US,D,20060120,000000,14.68,14.82,13.9,13.99,27251,0
+GAIA.US,D,20060123,000000,13.99,14.06,13.75,13.97,36071,0
+GAIA.US,D,20060124,000000,13.92,14.1,13.78,13.99,10946,0
+GAIA.US,D,20060125,000000,14,14.04,13.83,14.04,9435,0
+GAIA.US,D,20060126,000000,14,14.33,13.9,13.97,28139,0
+GAIA.US,D,20060127,000000,14,14.15,13.76,14.11,54227,0
+GAIA.US,D,20060130,000000,14.03,14.03,13.64,13.93,8897,0
+GAIA.US,D,20060131,000000,13.95,14.51,13.61,14.25,87375,0
+GAIA.US,D,20060201,000000,14.51,14.51,13.75,13.91,13656,0
+GAIA.US,D,20060202,000000,13.72,13.72,13.01,13.45,36425,0
+GAIA.US,D,20060203,000000,13.37,13.37,12.6,12.97,109952,0
+GAIA.US,D,20060206,000000,13.02,13.04,12.25,12.38,99894,0
+GAIA.US,D,20060207,000000,12.33,12.62,12.18,12.58,83225,0
+GAIA.US,D,20060208,000000,12.5,12.7,12.5,12.6,11975,0
+GAIA.US,D,20060209,000000,12.63,13.04,12.6,12.82,17876,0
+GAIA.US,D,20060210,000000,12.83,12.85,12.37,12.8,26716,0
+GAIA.US,D,20060213,000000,12.74,12.75,12.63,12.7,7840,0
+GAIA.US,D,20060214,000000,12.75,13.23,12.36,13.23,80180,0
+GAIA.US,D,20060215,000000,13.3,14,13.18,13.99,14527,0
+GAIA.US,D,20060216,000000,13.59,14.12,13.59,14.12,25285,0
+GAIA.US,D,20060217,000000,14.19,14.24,13.77,14.06,23646,0
+GAIA.US,D,20060221,000000,14.04,14.23,13.87,13.9,20603,0
+GAIA.US,D,20060222,000000,13.63,14,13.14,13.75,20270,0
+GAIA.US,D,20060223,000000,13.55,13.84,13.33,13.66,12703,0
+GAIA.US,D,20060224,000000,13.66,13.76,13.57,13.7,16614,0
+GAIA.US,D,20060227,000000,13.76,13.76,13.35,13.7,15693,0
+GAIA.US,D,20060228,000000,13.73,13.8,13.4,13.8,6835,0
+GAIA.US,D,20060301,000000,13.84,13.97,13.41,13.9,164335,0
+GAIA.US,D,20060302,000000,13.93,14.36,13.73,14.3,30747,0
+GAIA.US,D,20060303,000000,14.33,15.61,14.05,14.69,55315,0
+GAIA.US,D,20060306,000000,14.86,14.86,14.28,14.53,33548,0
+GAIA.US,D,20060307,000000,14.53,14.6,13.65,14.19,22106,0
+GAIA.US,D,20060308,000000,14.05,14.25,14.03,14.2,14893,0
+GAIA.US,D,20060309,000000,14.2,14.5,14.02,14.39,15060,0
+GAIA.US,D,20060310,000000,14.45,14.65,14.16,14.35,8256,0
+GAIA.US,D,20060313,000000,15,15,13.88,14.65,45445,0
+GAIA.US,D,20060314,000000,14.77,15.25,14.21,15,195424,0
+GAIA.US,D,20060315,000000,14.87,15.36,14.81,15.08,83865,0
+GAIA.US,D,20060316,000000,15.03,16.05,14.9,16,133094,0
+GAIA.US,D,20060317,000000,15.9,16.08,15.6,15.89,67328,0
+GAIA.US,D,20060320,000000,15.8,16.45,15.72,15.72,375485,0
+GAIA.US,D,20060321,000000,15.7,16.28,15.7,16.2,36009,0
+GAIA.US,D,20060322,000000,16.25,16.34,16.04,16.27,24969,0
+GAIA.US,D,20060323,000000,16.05,16.31,16,16.2,9820,0
+GAIA.US,D,20060324,000000,16.3,16.31,16.1,16.3,8809,0
+GAIA.US,D,20060327,000000,16.25,16.45,16,16.41,69566,0
+GAIA.US,D,20060328,000000,16.03,16.49,16.03,16.44,23961,0
+GAIA.US,D,20060329,000000,16.4,16.4,16.25,16.34,480612,0
+GAIA.US,D,20060330,000000,16.34,16.38,16.25,16.35,12810,0
+GAIA.US,D,20060331,000000,16.35,16.4,15.85,16.11,37001,0
+GAIA.US,D,20060403,000000,16.18,16.4,16.18,16.27,41770,0
+GAIA.US,D,20060404,000000,16.27,16.39,15.97,15.97,20289,0
+GAIA.US,D,20060405,000000,16.15,16.3,15.69,16,24751,0
+GAIA.US,D,20060406,000000,16.04,16.25,15.47,16.1,41166,0
+GAIA.US,D,20060407,000000,16,16.1,15.99,16,14274,0
+GAIA.US,D,20060410,000000,16,16.1,15.4,16,28582,0
+GAIA.US,D,20060411,000000,16.18,16.2,15.96,16.16,61973,0
+GAIA.US,D,20060412,000000,16.1,16.15,16,16.09,20163,0
+GAIA.US,D,20060413,000000,16.05,16.18,16,16.1,14554,0
+GAIA.US,D,20060417,000000,16.28,16.28,15.97,16.14,26829,0
+GAIA.US,D,20060418,000000,16.19,16.19,16,16.09,37159,0
+GAIA.US,D,20060419,000000,16.04,16.15,15.5,16.1,62542,0
+GAIA.US,D,20060420,000000,16.2,16.44,16.16,16.35,33048,0
+GAIA.US,D,20060421,000000,16.43,16.49,16.2,16.49,30240,0
+GAIA.US,D,20060424,000000,16.43,16.43,16.21,16.28,16914,0
+GAIA.US,D,20060425,000000,16.39,16.39,16.29,16.29,11810,0
+GAIA.US,D,20060426,000000,16.23,16.77,16.21,16.5,55401,0
+GAIA.US,D,20060427,000000,16.5,16.5,16.22,16.5,25318,0
+GAIA.US,D,20060428,000000,16.33,17.75,16.32,17.7,95663,0
+GAIA.US,D,20060501,000000,18,18.5,17.59,17.76,36439,0
+GAIA.US,D,20060502,000000,17.71,18.02,17.69,17.8,25520,0
+GAIA.US,D,20060503,000000,17.92,17.94,17.44,17.72,70804,0
+GAIA.US,D,20060504,000000,17.81,17.81,17.26,17.75,44406,0
+GAIA.US,D,20060505,000000,18.93,18.99,18.37,18.73,154157,0
+GAIA.US,D,20060508,000000,18.94,19.3,18.6,18.73,48425,0
+GAIA.US,D,20060509,000000,19.13,19.13,18,18.45,48723,0
+GAIA.US,D,20060510,000000,18.61,18.61,17.54,18.39,57987,0
+GAIA.US,D,20060511,000000,18.06,18.67,18.03,18.19,56994,0
+GAIA.US,D,20060512,000000,18.2,18.58,17.92,18.32,56855,0
+GAIA.US,D,20060515,000000,18.38,18.38,17.48,17.69,58910,0
+GAIA.US,D,20060516,000000,17.5,18.18,17.23,18.18,62284,0
+GAIA.US,D,20060517,000000,18.22,18.49,17.97,18.33,43183,0
+GAIA.US,D,20060518,000000,18.57,19.98,17.7,17.98,354942,0
+GAIA.US,D,20060519,000000,18,18.74,17.49,17.7,777916,0
+GAIA.US,D,20060522,000000,17.69,17.69,16.25,16.94,425410,0
+GAIA.US,D,20060523,000000,17.39,17.5,16,16.04,317100,0
+GAIA.US,D,20060524,000000,16.04,16.31,14.91,15.48,463080,0
+GAIA.US,D,20060525,000000,15.48,16,15.48,15.89,227305,0
+GAIA.US,D,20060526,000000,16.17,16.51,15.95,16.45,179759,0
+GAIA.US,D,20060530,000000,16.64,16.64,16.05,16.4,119369,0
+GAIA.US,D,20060531,000000,16.44,17.68,16.44,17.28,268733,0
+GAIA.US,D,20060601,000000,17.1,17.6,16.95,17.52,272149,0
+GAIA.US,D,20060602,000000,17.5,17.9,16.75,17.52,160929,0
+GAIA.US,D,20060605,000000,17.6,17.66,17.35,17.38,252474,0
+GAIA.US,D,20060606,000000,17.46,17.7,16.82,17.39,225423,0
+GAIA.US,D,20060607,000000,17.23,17.38,16.89,17.08,145983,0
+GAIA.US,D,20060608,000000,17.02,17.21,15.88,16.52,138014,0
+GAIA.US,D,20060609,000000,16.53,17,15.88,16.29,103323,0
+GAIA.US,D,20060612,000000,16.2,16.36,15.17,15.33,110590,0
+GAIA.US,D,20060613,000000,15.25,15.5,14.02,14.19,323384,0
+GAIA.US,D,20060614,000000,14.19,14.54,13.88,14.22,126454,0
+GAIA.US,D,20060615,000000,14.33,15.52,14.25,15.52,163093,0
+GAIA.US,D,20060616,000000,15.45,15.45,14.8,15.07,147616,0
+GAIA.US,D,20060619,000000,14.95,15.46,14.54,14.82,135043,0
+GAIA.US,D,20060620,000000,14.8,14.86,14.51,14.66,56412,0
+GAIA.US,D,20060621,000000,14.66,15,14.51,14.99,78296,0
+GAIA.US,D,20060622,000000,15,15,14.54,14.85,90275,0
+GAIA.US,D,20060623,000000,14.71,14.88,14.02,14.67,166264,0
+GAIA.US,D,20060626,000000,14.74,15.09,14.35,15,72231,0
+GAIA.US,D,20060627,000000,15.12,15.12,14.36,14.36,78797,0
+GAIA.US,D,20060628,000000,14.32,14.93,13.95,14.7,95850,0
+GAIA.US,D,20060629,000000,14.62,15.05,14.16,14.87,214758,0
+GAIA.US,D,20060630,000000,14.8,15.5,14.02,14.02,1670959,0
+GAIA.US,D,20060703,000000,14,14.38,13.75,13.79,115125,0
+GAIA.US,D,20060705,000000,13.61,13.96,13.07,13.13,140597,0
+GAIA.US,D,20060706,000000,13.14,13.58,13.03,13.31,152597,0
+GAIA.US,D,20060707,000000,13.38,13.56,13.14,13.32,270907,0
+GAIA.US,D,20060710,000000,13.47,13.58,12.8,13,140978,0
+GAIA.US,D,20060711,000000,12.91,12.97,12.6,12.71,168702,0
+GAIA.US,D,20060712,000000,12.74,12.79,12.4,12.7,93065,0
+GAIA.US,D,20060713,000000,12.7,12.75,12.13,12.14,155296,0
+GAIA.US,D,20060714,000000,12.11,12.2,11.54,11.63,125631,0
+GAIA.US,D,20060717,000000,11.68,12.31,11.51,12.1,144747,0
+GAIA.US,D,20060718,000000,12.13,12.28,11.87,12.21,209477,0
+GAIA.US,D,20060719,000000,12.27,13.34,11.98,13.21,181081,0
+GAIA.US,D,20060720,000000,13.21,13.33,12.63,12.71,296521,0
+GAIA.US,D,20060721,000000,12.6,12.72,11.91,12.08,285652,0
+GAIA.US,D,20060724,000000,12.05,12.65,11.86,12.53,144697,0
+GAIA.US,D,20060725,000000,12.52,12.83,12.07,12.41,102233,0
+GAIA.US,D,20060726,000000,12.33,12.5,11.96,12.23,86199,0
+GAIA.US,D,20060727,000000,12.36,12.39,12.01,12.15,152591,0
+GAIA.US,D,20060728,000000,12.18,12.72,12.11,12.69,84848,0
+GAIA.US,D,20060731,000000,12.41,13.5,12.27,13.49,279962,0
+GAIA.US,D,20060801,000000,13.33,13.44,12.68,12.75,133737,0
+GAIA.US,D,20060802,000000,12.87,13.59,12.82,13.59,186878,0
+GAIA.US,D,20060803,000000,13.35,13.9,13.2,13.9,321410,0
+GAIA.US,D,20060804,000000,14,14.5,13.54,13.8,97233,0
+GAIA.US,D,20060807,000000,13.65,13.66,12.87,12.98,152038,0
+GAIA.US,D,20060808,000000,12.89,12.99,11.95,12.04,158163,0
+GAIA.US,D,20060809,000000,12.09,12.46,11.44,11.51,139915,0
+GAIA.US,D,20060810,000000,11.41,11.7,11.34,11.49,147732,0
+GAIA.US,D,20060811,000000,11.34,11.5,11.29,11.4,129305,0
+GAIA.US,D,20060814,000000,11.4,11.57,10.96,11.05,182790,0
+GAIA.US,D,20060815,000000,11.22,11.67,11.22,11.55,150257,0
+GAIA.US,D,20060816,000000,11.69,12.28,11.36,12.28,260612,0
+GAIA.US,D,20060817,000000,12.29,12.29,11.71,11.79,96772,0
+GAIA.US,D,20060818,000000,11.86,11.98,11.47,11.55,117935,0
+GAIA.US,D,20060821,000000,11.52,11.54,10.62,10.78,257469,0
+GAIA.US,D,20060822,000000,10.8,10.94,9.8,10.05,657009,0
+GAIA.US,D,20060823,000000,10.1,10.41,10.05,10.19,304757,0
+GAIA.US,D,20060824,000000,10.23,10.76,10.2,10.61,322414,0
+GAIA.US,D,20060825,000000,10.75,11.24,10.7,11.11,105801,0
+GAIA.US,D,20060828,000000,11.06,11.31,10.99,11.16,182839,0
+GAIA.US,D,20060829,000000,11.22,11.79,11.11,11.72,164396,0
+GAIA.US,D,20060830,000000,11.72,11.96,11.32,11.48,184423,0
+GAIA.US,D,20060831,000000,11.44,11.96,11.44,11.52,322035,0
+GAIA.US,D,20060901,000000,11.63,11.72,11.32,11.32,27187,0
+GAIA.US,D,20060905,000000,11.29,11.46,11.28,11.4,77781,0
+GAIA.US,D,20060906,000000,11.32,11.36,11.02,11.15,119085,0
+GAIA.US,D,20060907,000000,11.05,11.15,10.91,11,85487,0
+GAIA.US,D,20060908,000000,11.06,11.23,10.85,11.1,147813,0
+GAIA.US,D,20060911,000000,11,11.13,10.9,11.13,83405,0
+GAIA.US,D,20060912,000000,11.07,11.82,11.07,11.78,236433,0
+GAIA.US,D,20060913,000000,11.83,12.12,11.79,11.9,139261,0
+GAIA.US,D,20060914,000000,11.91,11.98,11.6,11.89,98071,0
+GAIA.US,D,20060915,000000,12.01,12.27,11.76,11.86,153527,0
+GAIA.US,D,20060918,000000,11.81,11.96,11.63,11.89,58115,0
+GAIA.US,D,20060919,000000,11.97,11.97,11.54,11.8,108678,0
+GAIA.US,D,20060920,000000,11.9,12.14,11.75,11.95,95200,0
+GAIA.US,D,20060921,000000,12.03,12.18,11.71,11.86,72479,0
+GAIA.US,D,20060922,000000,11.77,12.13,11.61,11.66,133555,0
+GAIA.US,D,20060925,000000,11.66,11.75,11.45,11.5,73491,0
+GAIA.US,D,20060926,000000,11.52,12.24,11.38,12.23,125151,0
+GAIA.US,D,20060927,000000,12.21,12.31,11.73,11.96,101016,0
+GAIA.US,D,20060928,000000,11.96,13,11.81,12.87,419136,0
+GAIA.US,D,20060929,000000,12.9,13.13,12.73,12.91,169123,0
+GAIA.US,D,20061002,000000,12.95,13.03,12.51,12.68,117462,0
+GAIA.US,D,20061003,000000,12.59,12.72,12.31,12.64,88230,0
+GAIA.US,D,20061004,000000,12.55,12.79,12.48,12.7,133336,0
+GAIA.US,D,20061005,000000,12.77,13.54,12.65,13.53,176503,0
+GAIA.US,D,20061006,000000,13.53,13.75,13.27,13.65,160092,0
+GAIA.US,D,20061009,000000,13.58,13.69,13.47,13.68,62354,0
+GAIA.US,D,20061010,000000,13.77,13.84,13.32,13.6,125503,0
+GAIA.US,D,20061011,000000,13.55,13.6,13.27,13.29,92155,0
+GAIA.US,D,20061012,000000,13.41,13.8,13.07,13.7,123262,0
+GAIA.US,D,20061013,000000,13.75,14.47,13.75,14.39,157087,0
+GAIA.US,D,20061016,000000,14.35,15,14.35,14.92,191807,0
+GAIA.US,D,20061017,000000,14.91,14.96,14.55,14.69,151785,0
+GAIA.US,D,20061018,000000,14.8,15.2,14.53,14.92,167847,0
+GAIA.US,D,20061019,000000,14.92,15.01,14.86,14.9,140389,0
+GAIA.US,D,20061020,000000,14.99,14.99,14.11,14.34,172247,0
+GAIA.US,D,20061023,000000,14.32,14.46,13.98,14.17,99596,0
+GAIA.US,D,20061024,000000,14.08,14.38,13.84,14.21,125530,0
+GAIA.US,D,20061025,000000,14.25,14.6,14.1,14.19,104854,0
+GAIA.US,D,20061026,000000,14.27,14.43,14.12,14.36,128349,0
+GAIA.US,D,20061027,000000,14.26,14.55,14.14,14.24,190701,0
+GAIA.US,D,20061030,000000,14.14,14.67,14.14,14.35,65150,0
+GAIA.US,D,20061031,000000,14.41,14.9,14.23,14.51,175974,0
+GAIA.US,D,20061101,000000,14.6,14.6,13.69,14.09,276056,0
+GAIA.US,D,20061102,000000,13.96,14.05,13.77,14,82116,0
+GAIA.US,D,20061103,000000,14.02,14.06,13.76,13.94,70825,0
+GAIA.US,D,20061106,000000,14.09,14.26,13.78,14.22,57147,0
+GAIA.US,D,20061107,000000,14.33,14.4,13.62,13.68,203397,0
+GAIA.US,D,20061108,000000,13.67,14.07,13.55,14,65853,0
+GAIA.US,D,20061109,000000,14.45,14.5,13.93,13.99,137002,0
+GAIA.US,D,20061110,000000,14,14.22,13.64,14.19,66810,0
+GAIA.US,D,20061113,000000,14.1,14.62,14.1,14.47,60762,0
+GAIA.US,D,20061114,000000,14.57,14.71,14.35,14.59,47929,0
+GAIA.US,D,20061115,000000,14.6,14.86,14.47,14.73,65376,0
+GAIA.US,D,20061116,000000,14.8,14.8,14.12,14.23,75610,0
+GAIA.US,D,20061117,000000,14.22,14.22,13.77,13.9,73941,0
+GAIA.US,D,20061120,000000,13.84,14.17,13.56,14.09,160473,0
+GAIA.US,D,20061121,000000,14.07,14.3,13.66,13.89,244074,0
+GAIA.US,D,20061122,000000,13.89,13.92,13.71,13.89,88920,0
+GAIA.US,D,20061124,000000,13.75,14.05,13.63,13.89,25888,0
+GAIA.US,D,20061127,000000,13.76,13.86,13.32,13.41,101850,0
+GAIA.US,D,20061128,000000,13.4,13.47,13.1,13.35,97025,0
+GAIA.US,D,20061129,000000,13.45,13.57,13.37,13.46,49881,0
+GAIA.US,D,20061130,000000,13.54,13.68,13.27,13.58,124346,0
+GAIA.US,D,20061201,000000,13.59,13.59,12.89,13.02,111835,0
+GAIA.US,D,20061204,000000,13.02,13.12,12.6,12.7,156777,0
+GAIA.US,D,20061205,000000,12.81,13.17,12.38,12.49,193247,0
+GAIA.US,D,20061206,000000,12.41,12.84,12.37,12.83,223627,0
+GAIA.US,D,20061207,000000,12.85,12.85,12.32,12.39,125430,0
+GAIA.US,D,20061208,000000,12.39,12.45,12.17,12.36,92498,0
+GAIA.US,D,20061211,000000,12.33,12.46,12.11,12.16,83030,0
+GAIA.US,D,20061212,000000,12.16,12.18,11.98,11.98,161730,0
+GAIA.US,D,20061213,000000,12.02,12.81,12.02,12.78,208071,0
+GAIA.US,D,20061214,000000,12.77,13.76,12.77,13.54,263197,0
+GAIA.US,D,20061215,000000,13.4,14.02,13.4,13.61,270881,0
+GAIA.US,D,20061218,000000,13.65,13.85,12.76,13.55,513032,0
+GAIA.US,D,20061219,000000,13.55,13.88,12.73,12.94,265551,0
+GAIA.US,D,20061220,000000,12.93,13.35,12.74,13.09,228974,0
+GAIA.US,D,20061221,000000,13.13,13.44,12.93,13.2,62506,0
+GAIA.US,D,20061222,000000,13.18,13.5,13.04,13.32,155881,0
+GAIA.US,D,20061226,000000,13.22,13.26,12.9,13.19,71386,0
+GAIA.US,D,20061227,000000,13.24,13.82,13.23,13.8,260888,0
+GAIA.US,D,20061228,000000,13.81,13.98,13.29,13.73,336925,0
+GAIA.US,D,20061229,000000,13.75,13.85,13.29,13.68,178529,0
+GAIA.US,D,20070103,000000,13.83,13.88,13.43,13.75,154945,0
+GAIA.US,D,20070104,000000,13.74,13.74,13.23,13.73,111117,0
+GAIA.US,D,20070105,000000,13.64,13.73,12.9,13.11,126107,0
+GAIA.US,D,20070108,000000,13.09,13.39,12.64,13.07,129649,0
+GAIA.US,D,20070109,000000,13.13,13.3,12.71,13.06,233428,0
+GAIA.US,D,20070110,000000,12.98,13.09,12.81,12.94,138311,0
+GAIA.US,D,20070111,000000,12.96,13.16,12.93,13.08,167220,0
+GAIA.US,D,20070112,000000,13.1,13.33,13,13.17,172332,0
+GAIA.US,D,20070116,000000,13.2,13.25,12.85,13.06,117091,0
+GAIA.US,D,20070117,000000,13,13,12.27,12.47,212797,0
+GAIA.US,D,20070118,000000,12.45,12.62,12.42,12.52,103170,0
+GAIA.US,D,20070119,000000,12.48,12.48,11.93,12.34,226548,0
+GAIA.US,D,20070122,000000,12.31,12.31,11.99,12.1,97540,0
+GAIA.US,D,20070123,000000,12.07,12.09,11.8,11.94,156763,0
+GAIA.US,D,20070124,000000,11.96,12.94,11.91,12.66,112536,0
+GAIA.US,D,20070125,000000,12.63,12.63,12.04,12.19,71611,0
+GAIA.US,D,20070126,000000,12.19,12.21,11.96,12.17,50279,0
+GAIA.US,D,20070129,000000,12.04,12.58,11.98,12.51,89197,0
+GAIA.US,D,20070130,000000,12.56,12.56,12.13,12.35,80977,0
+GAIA.US,D,20070131,000000,12.35,12.68,12.13,12.68,352422,0
+GAIA.US,D,20070201,000000,12.69,12.88,12.56,12.82,207722,0
+GAIA.US,D,20070202,000000,12.88,12.93,12.32,12.41,129730,0
+GAIA.US,D,20070205,000000,12.4,12.4,11.9,12,238498,0
+GAIA.US,D,20070206,000000,12.02,12.02,11.65,12,478400,0
+GAIA.US,D,20070207,000000,12.04,12.85,12.04,12.67,480896,0
+GAIA.US,D,20070208,000000,12.71,12.98,12.59,12.61,165886,0
+GAIA.US,D,20070209,000000,12.58,12.67,12.3,12.43,97503,0
+GAIA.US,D,20070212,000000,12.5,12.56,12.38,12.51,98679,0
+GAIA.US,D,20070213,000000,12.56,12.6,12.34,12.49,86129,0
+GAIA.US,D,20070214,000000,12.45,12.45,12.29,12.32,87968,0
+GAIA.US,D,20070215,000000,12.37,12.37,12,12.05,107904,0
+GAIA.US,D,20070216,000000,12.06,12.26,11.94,12.17,56158,0
+GAIA.US,D,20070220,000000,12.12,12.46,12.06,12.39,60645,0
+GAIA.US,D,20070221,000000,12.37,12.47,12.26,12.47,74753,0
+GAIA.US,D,20070222,000000,12.5,12.5,12.11,12.28,90806,0
+GAIA.US,D,20070223,000000,12.22,12.28,11.99,12.13,107667,0
+GAIA.US,D,20070226,000000,12.14,12.32,12.02,12.3,98104,0
+GAIA.US,D,20070227,000000,12.17,12.75,12.1,12.55,299603,0
+GAIA.US,D,20070228,000000,12.6,12.96,12.26,12.75,236782,0
+GAIA.US,D,20070301,000000,12.63,12.91,12.33,12.7,144691,0
+GAIA.US,D,20070302,000000,12.6,12.76,12.45,12.58,188599,0
+GAIA.US,D,20070305,000000,12.41,12.62,12.01,12.58,339904,0
+GAIA.US,D,20070306,000000,12.7,12.83,12.31,12.76,200890,0
+GAIA.US,D,20070307,000000,12.81,12.81,12.05,12.15,245393,0
+GAIA.US,D,20070308,000000,12.25,12.32,12.08,12.28,114369,0
+GAIA.US,D,20070309,000000,12.4,12.82,12.33,12.64,140061,0
+GAIA.US,D,20070312,000000,12.75,13.35,12.72,13.23,366591,0
+GAIA.US,D,20070313,000000,13.53,13.7,12.79,12.96,403665,0
+GAIA.US,D,20070314,000000,12.87,13.11,12.65,13.02,405709,0
+GAIA.US,D,20070315,000000,12.99,13.65,12.94,13.54,206488,0
+GAIA.US,D,20070316,000000,13.53,13.6,13.1,13.49,234268,0
+GAIA.US,D,20070319,000000,13.6,14.13,13.5,14.12,434537,0
+GAIA.US,D,20070320,000000,14.13,14.15,13.86,14.15,160217,0
+GAIA.US,D,20070321,000000,14.14,14.35,14,14.35,127196,0
+GAIA.US,D,20070322,000000,14.37,14.6,14.29,14.53,252568,0
+GAIA.US,D,20070323,000000,14.55,15.29,14.49,15.15,351889,0
+GAIA.US,D,20070326,000000,15.12,15.35,15.07,15.35,403362,0
+GAIA.US,D,20070327,000000,15.27,15.31,15,15.22,240259,0
+GAIA.US,D,20070328,000000,15.17,15.39,15.03,15.38,429522,0
+GAIA.US,D,20070329,000000,15.51,15.65,15.21,15.6,212460,0
+GAIA.US,D,20070330,000000,15.63,15.85,15.37,15.74,253486,0
+GAIA.US,D,20070402,000000,15.78,16.07,15.69,15.82,137991,0
+GAIA.US,D,20070403,000000,15.85,16.15,15.79,15.87,249769,0
+GAIA.US,D,20070404,000000,15.82,16.08,15.53,15.91,379437,0
+GAIA.US,D,20070405,000000,16,16,15.79,15.95,125308,0
+GAIA.US,D,20070409,000000,15.95,15.98,15.37,15.63,105535,0
+GAIA.US,D,20070410,000000,15.59,16.5,15.59,16.04,146260,0
+GAIA.US,D,20070411,000000,16,16.13,15.84,16.02,130789,0
+GAIA.US,D,20070412,000000,15.95,15.97,15.61,15.92,526896,0
+GAIA.US,D,20070413,000000,15.9,16.1,15.69,15.76,332624,0
+GAIA.US,D,20070416,000000,15.83,16.13,15.83,15.9,227336,0
+GAIA.US,D,20070417,000000,15.88,16.15,15.67,15.75,231578,0
+GAIA.US,D,20070418,000000,15.67,15.7,15.32,15.36,254423,0
+GAIA.US,D,20070419,000000,15.3,15.34,15.15,15.21,206452,0
+GAIA.US,D,20070420,000000,15.42,15.45,15.13,15.4,74649,0
+GAIA.US,D,20070423,000000,15.45,15.45,14.82,15.3,102976,0
+GAIA.US,D,20070424,000000,15.27,15.45,14.97,15.16,65193,0
+GAIA.US,D,20070425,000000,15.17,15.41,14.97,15.29,176770,0
+GAIA.US,D,20070426,000000,15.25,15.38,14.99,15.36,116363,0
+GAIA.US,D,20070427,000000,15.28,15.69,15.21,15.39,116715,0
+GAIA.US,D,20070430,000000,15.37,15.45,14.8,15.21,308043,0
+GAIA.US,D,20070501,000000,15.18,15.18,14.71,14.83,190800,0
+GAIA.US,D,20070502,000000,14.81,15.48,14.77,15.18,103505,0
+GAIA.US,D,20070503,000000,15.21,15.24,14.75,14.88,126601,0
+GAIA.US,D,20070504,000000,14.93,14.98,14.52,14.67,176931,0
+GAIA.US,D,20070507,000000,14.64,14.69,14.33,14.56,135160,0
+GAIA.US,D,20070508,000000,14.55,15.3,14.15,15,322169,0
+GAIA.US,D,20070509,000000,15.17,15.37,14.46,14.59,196107,0
+GAIA.US,D,20070510,000000,14.48,15.22,14.44,15.07,327770,0
+GAIA.US,D,20070511,000000,15.45,15.8,14.86,15.5,157931,0
+GAIA.US,D,20070514,000000,15.48,15.78,15.06,15.47,202158,0
+GAIA.US,D,20070515,000000,15.43,15.45,14.96,15.12,215611,0
+GAIA.US,D,20070516,000000,15.2,15.2,14.71,14.93,222774,0
+GAIA.US,D,20070517,000000,14.87,14.94,14.49,14.74,176395,0
+GAIA.US,D,20070518,000000,14.81,14.81,14.4,14.46,399229,0
+GAIA.US,D,20070521,000000,14.5,15.36,14.49,15.05,268595,0
+GAIA.US,D,20070522,000000,15,15.07,14.81,15.05,151503,0
+GAIA.US,D,20070523,000000,15.1,15.24,14.76,14.8,300302,0
+GAIA.US,D,20070524,000000,14.75,15.2,14.58,14.65,245694,0
+GAIA.US,D,20070525,000000,14.67,14.9,14.59,14.73,136475,0
+GAIA.US,D,20070529,000000,14.87,15.44,14.79,15.37,175638,0
+GAIA.US,D,20070530,000000,15.22,15.43,14.92,15.31,307842,0
+GAIA.US,D,20070531,000000,15.3,16.6,15.24,16.12,334545,0
+GAIA.US,D,20070601,000000,16.23,16.32,15.66,15.9,114896,0
+GAIA.US,D,20070604,000000,15.81,16.25,15.81,16.05,137989,0
+GAIA.US,D,20070605,000000,16,16.26,15.94,16.04,172475,0
+GAIA.US,D,20070606,000000,15.98,16.05,15.65,16.01,177293,0
+GAIA.US,D,20070607,000000,15.91,15.93,15.43,15.7,145127,0
+GAIA.US,D,20070608,000000,15.63,16.14,15.63,16.08,113304,0
+GAIA.US,D,20070611,000000,16,16.21,15.81,16.14,96560,0
+GAIA.US,D,20070612,000000,16.01,16.01,15.52,15.8,199863,0
+GAIA.US,D,20070613,000000,15.8,16.32,15.65,16.3,154538,0
+GAIA.US,D,20070614,000000,16.26,16.39,15.86,16.3,147868,0
+GAIA.US,D,20070615,000000,16.4,16.87,16.06,16.72,374717,0
+GAIA.US,D,20070618,000000,16.83,17.11,16.48,16.81,219949,0
+GAIA.US,D,20070619,000000,16.69,17.39,16.64,17.33,235664,0
+GAIA.US,D,20070620,000000,17.35,17.5,17.17,17.18,266113,0
+GAIA.US,D,20070621,000000,17.11,17.14,16.65,17.03,178952,0
+GAIA.US,D,20070622,000000,17.03,17.15,16.8,16.86,265992,0
+GAIA.US,D,20070625,000000,16.86,17.21,16.6,16.98,132994,0
+GAIA.US,D,20070626,000000,17.08,17.89,17.03,17.64,202166,0
+GAIA.US,D,20070627,000000,17.87,17.91,17.07,17.9,146305,0
+GAIA.US,D,20070628,000000,17.89,18,17.19,17.95,148660,0
+GAIA.US,D,20070629,000000,18,18.5,17.65,18.23,246149,0
+GAIA.US,D,20070702,000000,18.39,18.39,17.89,17.9,204418,0
+GAIA.US,D,20070703,000000,17.88,17.95,17.57,17.64,66072,0
+GAIA.US,D,20070705,000000,17.48,17.85,16.64,17.62,113906,0
+GAIA.US,D,20070706,000000,17.58,17.81,17.36,17.67,63333,0
+GAIA.US,D,20070709,000000,17.67,17.74,16.95,17.56,69019,0
+GAIA.US,D,20070710,000000,17.42,17.42,16.68,16.92,118266,0
+GAIA.US,D,20070711,000000,16.88,17.06,16.6,16.75,82673,0
+GAIA.US,D,20070712,000000,17.25,18.25,17.06,17.75,203181,0
+GAIA.US,D,20070713,000000,17.74,17.95,17.09,17.66,90956,0
+GAIA.US,D,20070716,000000,17.57,17.79,16.85,17.07,119590,0
+GAIA.US,D,20070717,000000,17.14,17.14,16.72,16.75,168996,0
+GAIA.US,D,20070718,000000,16.62,16.93,16.45,16.66,128111,0
+GAIA.US,D,20070719,000000,16.81,17.5,16.81,17,149608,0
+GAIA.US,D,20070720,000000,16.96,17.14,15.95,16.46,161706,0
+GAIA.US,D,20070723,000000,16.48,16.87,16.35,16.48,69718,0
+GAIA.US,D,20070724,000000,16.24,16.62,15.41,15.54,167466,0
+GAIA.US,D,20070725,000000,15.69,16.5,15.66,16.31,166903,0
+GAIA.US,D,20070726,000000,16.11,16.12,15.05,15.64,196608,0
+GAIA.US,D,20070727,000000,15.56,15.76,14.76,14.81,165122,0
+GAIA.US,D,20070730,000000,14.81,16.17,14.73,16.03,336254,0
+GAIA.US,D,20070731,000000,16.25,16.44,15.76,16.08,261568,0
+GAIA.US,D,20070801,000000,16.03,16.1,15.53,16,177251,0
+GAIA.US,D,20070802,000000,15.92,16.15,15.69,16.12,177616,0
+GAIA.US,D,20070803,000000,16.19,16.42,14.84,14.91,235171,0
+GAIA.US,D,20070806,000000,14.89,16.01,14.67,15.89,225652,0
+GAIA.US,D,20070807,000000,15.74,16.45,15.54,15.97,260347,0
+GAIA.US,D,20070808,000000,16.52,18.96,16.52,18,879418,0
+GAIA.US,D,20070809,000000,17.73,19.16,17.07,18.29,636545,0
+GAIA.US,D,20070810,000000,17.99,18.66,17.56,17.9,454119,0
+GAIA.US,D,20070813,000000,18.03,18.36,17.11,17.58,336071,0
+GAIA.US,D,20070814,000000,17.65,17.81,16.69,16.95,323349,0
+GAIA.US,D,20070815,000000,16.91,17.19,16.28,17,194906,0
+GAIA.US,D,20070816,000000,16.94,17.35,16.26,17.34,239988,0
+GAIA.US,D,20070817,000000,17.79,18.7,17.01,18.19,309888,0
+GAIA.US,D,20070820,000000,18.31,18.55,17.89,18.14,129227,0
+GAIA.US,D,20070821,000000,18.22,19.1,17.75,19.03,225532,0
+GAIA.US,D,20070822,000000,19.15,19.54,18.62,19.3,196622,0
+GAIA.US,D,20070823,000000,19.49,19.49,18.56,19.05,100919,0
+GAIA.US,D,20070824,000000,19.02,19.99,19.02,19.94,142699,0
+GAIA.US,D,20070827,000000,19.98,21.2,19.71,20.88,318505,0
+GAIA.US,D,20070828,000000,20.95,20.97,20,20.17,243980,0
+GAIA.US,D,20070829,000000,20.33,21.13,19.81,20.94,121046,0
+GAIA.US,D,20070830,000000,20.69,21.03,20.4,20.8,83651,0
+GAIA.US,D,20070831,000000,20.96,20.98,20.67,20.69,121841,0
+GAIA.US,D,20070904,000000,20.75,20.88,20.19,20.24,151743,0
+GAIA.US,D,20070905,000000,20.38,20.77,20.1,20.43,171940,0
+GAIA.US,D,20070906,000000,20.46,20.65,20.09,20.61,158568,0
+GAIA.US,D,20070907,000000,20.46,20.94,19.34,19.68,327782,0
+GAIA.US,D,20070910,000000,19.77,19.85,19.01,19.17,124649,0
+GAIA.US,D,20070911,000000,19.31,19.59,19.18,19.4,192048,0
+GAIA.US,D,20070912,000000,19.49,19.49,19.01,19.26,181822,0
+GAIA.US,D,20070913,000000,19.25,19.31,19.02,19.25,150128,0
+GAIA.US,D,20070914,000000,19.06,19.53,18.86,19.39,118302,0
+GAIA.US,D,20070917,000000,19.37,19.56,19,19.41,139554,0
+GAIA.US,D,20070918,000000,19.55,21.65,19.14,21.49,204957,0
+GAIA.US,D,20070919,000000,21.7,22.45,21.18,21.68,287830,0
+GAIA.US,D,20070920,000000,21.78,22,20.5,21.49,121399,0
+GAIA.US,D,20070921,000000,21.68,23,20.78,22.72,437922,0
+GAIA.US,D,20070924,000000,22.8,24.14,22.8,23.18,336107,0
+GAIA.US,D,20070925,000000,23.12,23.13,21.53,21.87,288026,0
+GAIA.US,D,20070926,000000,21.96,22.15,21.08,21.8,385363,0
+GAIA.US,D,20070927,000000,21.87,23.37,21.87,23.18,234048,0
+GAIA.US,D,20070928,000000,23.18,24.03,22.69,24.03,185158,0
+GAIA.US,D,20071001,000000,24,24.9,23.8,24.4,345022,0
+GAIA.US,D,20071002,000000,24.48,25.32,24.24,25.17,150376,0
+GAIA.US,D,20071003,000000,24.98,25.49,24.34,24.55,150243,0
+GAIA.US,D,20071004,000000,24.6,25.08,24.27,25.05,127887,0
+GAIA.US,D,20071005,000000,25.34,27.24,25.33,26.28,240927,0
+GAIA.US,D,20071008,000000,26.37,26.37,24.83,25.44,151239,0
+GAIA.US,D,20071009,000000,25.24,25.53,24.43,25.44,207963,0
+GAIA.US,D,20071010,000000,25.34,25.54,24.44,24.57,209606,0
+GAIA.US,D,20071011,000000,25.07,25.84,23.95,24.45,286573,0
+GAIA.US,D,20071012,000000,24.53,25.04,24.12,24.7,136403,0
+GAIA.US,D,20071015,000000,24.65,25.3,23.44,23.87,234228,0
+GAIA.US,D,20071016,000000,23.87,24.31,23.57,24.17,160873,0
+GAIA.US,D,20071017,000000,24.46,24.96,23.24,24.33,176508,0
+GAIA.US,D,20071018,000000,24.15,24.65,23.38,24.62,129802,0
+GAIA.US,D,20071019,000000,24.6,24.95,23,23.27,244052,0
+GAIA.US,D,20071022,000000,22.97,24.86,22.75,24.32,244782,0
+GAIA.US,D,20071023,000000,24.51,24.73,22.93,24.38,155961,0
+GAIA.US,D,20071024,000000,24.13,24.13,22.6,23.22,203758,0
+GAIA.US,D,20071025,000000,23.39,23.39,22.67,22.92,120762,0
+GAIA.US,D,20071026,000000,23.3,23.53,22.78,22.91,190552,0
+GAIA.US,D,20071029,000000,22.98,23.13,22.51,22.98,148743,0
+GAIA.US,D,20071030,000000,22.83,23.12,22.41,23.03,158887,0
+GAIA.US,D,20071031,000000,23.24,23.42,22.24,23.25,213078,0
+GAIA.US,D,20071101,000000,22.91,22.91,21.29,21.45,218295,0
+GAIA.US,D,20071102,000000,21.77,21.87,20.66,21.01,212721,0
+GAIA.US,D,20071105,000000,20.73,21.13,20.23,20.69,192023,0
+GAIA.US,D,20071106,000000,20.87,21.51,20.3,21.48,263962,0
+GAIA.US,D,20071107,000000,20.78,22.31,20.21,21.93,314988,0
+GAIA.US,D,20071108,000000,22.25,22.45,20.75,22,277672,0
+GAIA.US,D,20071109,000000,21.57,22.02,20.15,21.06,421398,0
+GAIA.US,D,20071112,000000,21.01,21.97,19.87,20.41,239510,0
+GAIA.US,D,20071113,000000,20.71,22.33,20.39,22.33,215105,0
+GAIA.US,D,20071114,000000,22.52,22.7,21.77,22.34,166782,0
+GAIA.US,D,20071115,000000,22.19,22.52,20.83,21.18,286566,0
+GAIA.US,D,20071116,000000,21.25,21.26,19.88,20.39,238092,0
+GAIA.US,D,20071119,000000,20.13,20.9,19.5,20.25,298190,0
+GAIA.US,D,20071120,000000,20.22,21.72,20.22,20.95,276622,0
+GAIA.US,D,20071121,000000,20.86,21.89,20.28,21.26,134191,0
+GAIA.US,D,20071123,000000,21.38,21.96,20.85,21.86,70855,0
+GAIA.US,D,20071126,000000,22.38,22.45,20.96,21.44,190898,0
+GAIA.US,D,20071127,000000,21.6,21.88,21.02,21.7,193889,0
+GAIA.US,D,20071128,000000,22.15,24,22,23.97,308982,0
+GAIA.US,D,20071129,000000,23.87,23.97,22.79,23.49,327932,0
+GAIA.US,D,20071130,000000,24.04,24.51,23.36,23.55,395094,0
+GAIA.US,D,20071203,000000,23.61,23.67,22.71,23.09,195674,0
+GAIA.US,D,20071204,000000,22.97,23.4,22.42,22.73,143336,0
+GAIA.US,D,20071205,000000,23.18,23.75,22.58,23.74,140334,0
+GAIA.US,D,20071206,000000,23.71,24.96,23.17,24.8,342923,0
+GAIA.US,D,20071207,000000,24.52,25.81,24.15,25.48,202653,0
+GAIA.US,D,20071210,000000,25.59,26.25,25.4,25.69,144539,0
+GAIA.US,D,20071211,000000,25.7,26.25,24.16,24.48,278374,0
+GAIA.US,D,20071212,000000,24.9,25.94,24.44,24.91,203463,0
+GAIA.US,D,20071213,000000,24.65,25.26,24.01,24.74,120378,0
+GAIA.US,D,20071214,000000,24.34,24.49,23.48,23.96,135485,0
+GAIA.US,D,20071217,000000,23.59,24.06,22.96,23.67,120478,0
+GAIA.US,D,20071218,000000,24,25.33,23.13,25.23,258763,0
+GAIA.US,D,20071219,000000,25.18,25.45,24.29,24.92,132552,0
+GAIA.US,D,20071220,000000,25.25,27.24,25,27.24,284876,0
+GAIA.US,D,20071221,000000,27.71,29.21,27.36,29.2,1117775,0
+GAIA.US,D,20071224,000000,29.05,29.75,28.22,28.85,289298,0
+GAIA.US,D,20071226,000000,28.7,30.6,28.68,30.45,340786,0
+GAIA.US,D,20071227,000000,30.56,30.73,29.05,29.15,227685,0
+GAIA.US,D,20071228,000000,29.5,29.74,28.07,28.78,234090,0
+GAIA.US,D,20071231,000000,28.58,29.84,27.8,29.68,362404,0
+GAIA.US,D,20080102,000000,29.51,29.57,27.94,28.38,218699,0
+GAIA.US,D,20080103,000000,28.5,29.2,27.98,28.18,190197,0
+GAIA.US,D,20080104,000000,27.62,28.18,26.03,26.31,269184,0
+GAIA.US,D,20080107,000000,26.38,26.65,25.02,25.42,347288,0
+GAIA.US,D,20080108,000000,25.49,26.28,24.7,24.71,201375,0
+GAIA.US,D,20080109,000000,24.7,25.87,23.36,25.4,365755,0
+GAIA.US,D,20080110,000000,24.88,26.09,24.76,25.59,262718,0
+GAIA.US,D,20080111,000000,25.34,25.34,23.8,23.8,252984,0
+GAIA.US,D,20080114,000000,24.09,24.4,23.36,24.05,170935,0
+GAIA.US,D,20080115,000000,23.52,23.52,22.36,23.17,239201,0
+GAIA.US,D,20080116,000000,22.78,23.29,21.85,22.7,351037,0
+GAIA.US,D,20080117,000000,22.77,23.25,21.16,21.42,294751,0
+GAIA.US,D,20080118,000000,21.43,22.95,21.14,21.45,311253,0
+GAIA.US,D,20080122,000000,20.73,22.58,18.26,21.8,321938,0
+GAIA.US,D,20080123,000000,21,23.67,19.79,23.5,450469,0
+GAIA.US,D,20080124,000000,23.59,24.21,22.1,22.73,322741,0
+GAIA.US,D,20080125,000000,23.14,23.47,20.8,21.27,255815,0
+GAIA.US,D,20080128,000000,21.18,23,20.41,22.61,175269,0
+GAIA.US,D,20080129,000000,22.79,23.6,21.82,23.53,260151,0
+GAIA.US,D,20080130,000000,23.31,24.95,22.96,23.5,282563,0
+GAIA.US,D,20080131,000000,23.45,24.6,23.28,24.37,398698,0
+GAIA.US,D,20080201,000000,24.52,25.42,23.25,24.06,238331,0
+GAIA.US,D,20080204,000000,24.04,24.04,22.09,23.28,182024,0
+GAIA.US,D,20080205,000000,22.76,23.87,21.58,23.36,202697,0
+GAIA.US,D,20080206,000000,23.52,23.79,21.35,22,216435,0
+GAIA.US,D,20080207,000000,23.38,24.99,23.17,23.89,309273,0
+GAIA.US,D,20080208,000000,23.66,24.25,23.2,23.62,127162,0
+GAIA.US,D,20080211,000000,23.59,23.81,22.93,23.72,139923,0
+GAIA.US,D,20080212,000000,23.79,25.14,23.47,23.9,199775,0
+GAIA.US,D,20080213,000000,24.23,24.94,24.13,24.49,211800,0
+GAIA.US,D,20080214,000000,24.59,24.99,23.33,23.92,141889,0
+GAIA.US,D,20080215,000000,23.7,23.8,22.59,23.14,197691,0
+GAIA.US,D,20080219,000000,23.54,23.86,22.03,22.3,112214,0
+GAIA.US,D,20080220,000000,22.12,23.41,21.71,22.58,248101,0
+GAIA.US,D,20080221,000000,22.74,23,21.46,21.87,295575,0
+GAIA.US,D,20080222,000000,21.86,21.98,21.3,21.8,265413,0
+GAIA.US,D,20080225,000000,21.85,23.04,21.35,22.62,152279,0
+GAIA.US,D,20080226,000000,22.42,23.22,22.01,22.38,170771,0
+GAIA.US,D,20080227,000000,22.12,22.7,21.35,21.58,329187,0
+GAIA.US,D,20080228,000000,21.5,22.39,21.22,21.97,179539,0
+GAIA.US,D,20080229,000000,21.66,22.53,20.81,21.28,250385,0
+GAIA.US,D,20080303,000000,21.45,21.95,20.87,21.49,307602,0
+GAIA.US,D,20080304,000000,21.68,21.82,20.35,21.28,365271,0
+GAIA.US,D,20080305,000000,21.43,22.21,21.3,21.9,270464,0
+GAIA.US,D,20080306,000000,21.83,22.13,20.91,21.11,358671,0
+GAIA.US,D,20080307,000000,20.84,21.28,19.57,20.62,380242,0
+GAIA.US,D,20080310,000000,20.47,20.47,18.75,19.35,365891,0
+GAIA.US,D,20080311,000000,18.75,20.75,18.36,18.77,405286,0
+GAIA.US,D,20080312,000000,18.83,19.19,17.95,18.6,634814,0
+GAIA.US,D,20080313,000000,18.3,19.23,17.63,19.01,416561,0
+GAIA.US,D,20080314,000000,19.45,19.45,17.64,18.09,252607,0
+GAIA.US,D,20080317,000000,17.54,17.96,17.15,17.31,477727,0
+GAIA.US,D,20080318,000000,17.78,18.1,16.95,17.98,545901,0
+GAIA.US,D,20080319,000000,18.08,18.54,16.87,17.12,559031,0
+GAIA.US,D,20080320,000000,17.39,17.63,16.75,16.76,1274813,0
+GAIA.US,D,20080324,000000,16.79,18.25,16.65,17.52,629096,0
+GAIA.US,D,20080325,000000,17.55,17.57,16.97,17.37,380970,0
+GAIA.US,D,20080326,000000,17.22,17.54,16.75,17.2,315317,0
+GAIA.US,D,20080327,000000,17.38,18.82,17.25,18.04,545439,0
+GAIA.US,D,20080328,000000,18.12,18.12,16.9,17.16,414829,0
+GAIA.US,D,20080331,000000,17.24,17.62,16.97,17.32,223878,0
+GAIA.US,D,20080401,000000,17.19,18.39,17.17,18.39,475678,0
+GAIA.US,D,20080402,000000,18.42,19.48,18.24,18.7,311902,0
+GAIA.US,D,20080403,000000,18.49,19.27,18.06,18.99,257793,0
+GAIA.US,D,20080404,000000,19,19.25,18.17,19.03,213441,0
+GAIA.US,D,20080407,000000,19.13,20.18,18.91,20.1,365564,0
+GAIA.US,D,20080408,000000,19.9,20.01,18.83,19.61,211888,0
+GAIA.US,D,20080409,000000,19.68,20.03,18.5,18.6,231465,0
+GAIA.US,D,20080410,000000,18.65,19.66,18.65,18.87,196337,0
+GAIA.US,D,20080411,000000,18.5,18.96,17.75,17.99,212193,0
+GAIA.US,D,20080414,000000,17.95,18.11,17.42,17.55,175667,0
+GAIA.US,D,20080415,000000,17.63,17.87,17.35,17.45,164368,0
+GAIA.US,D,20080416,000000,17.66,18.16,17.46,17.8,218558,0
+GAIA.US,D,20080417,000000,17.76,18.1,17.49,17.85,137264,0
+GAIA.US,D,20080418,000000,18.2,18.78,18.08,18.38,246159,0
+GAIA.US,D,20080421,000000,18.27,18.43,17.78,18.18,228838,0
+GAIA.US,D,20080422,000000,18.06,19.19,17.25,17.48,586826,0
+GAIA.US,D,20080423,000000,18.44,18.44,17.12,17.47,198620,0
+GAIA.US,D,20080424,000000,17.51,18.1,17.35,17.85,203963,0
+GAIA.US,D,20080425,000000,17.96,17.96,17.1,17.47,174559,0
+GAIA.US,D,20080428,000000,17.41,17.87,17.25,17.7,132555,0
+GAIA.US,D,20080429,000000,17.7,17.85,17.11,17.71,237516,0
+GAIA.US,D,20080430,000000,17.78,18.3,17.23,17.6,267066,0
+GAIA.US,D,20080501,000000,17.55,18.55,17.44,18.18,337085,0
+GAIA.US,D,20080502,000000,18.49,18.68,17.41,18.04,378480,0
+GAIA.US,D,20080505,000000,17.95,18.23,17.56,18.05,309566,0
+GAIA.US,D,20080506,000000,17.96,18.17,17.6,17.81,175313,0
+GAIA.US,D,20080507,000000,17.79,18.55,17.49,17.56,180142,0
+GAIA.US,D,20080508,000000,17.6,18.25,17.14,17.5,280384,0
+GAIA.US,D,20080509,000000,17.32,17.66,17.05,17.23,105392,0
+GAIA.US,D,20080512,000000,17.43,17.91,17.01,17.87,182845,0
+GAIA.US,D,20080513,000000,17.89,17.91,15.63,15.83,548429,0
+GAIA.US,D,20080514,000000,15.81,16.3,15.6,15.96,279824,0
+GAIA.US,D,20080515,000000,15.87,16.11,15.5,16.1,234291,0
+GAIA.US,D,20080516,000000,16.22,16.23,15.13,15.5,219903,0
+GAIA.US,D,20080519,000000,15.5,15.68,15.15,15.25,336000,0
+GAIA.US,D,20080520,000000,15.21,15.25,14.5,14.83,311757,0
+GAIA.US,D,20080521,000000,14.82,14.9,14.15,14.74,429860,0
+GAIA.US,D,20080522,000000,14.74,15.55,14.6,15.41,607486,0
+GAIA.US,D,20080523,000000,15.3,15.8,14.59,15.32,322279,0
+GAIA.US,D,20080527,000000,15.41,15.97,15.22,15.63,162021,0
+GAIA.US,D,20080528,000000,15.66,16.05,15.19,15.34,173494,0
+GAIA.US,D,20080529,000000,15.26,15.96,15.1,15.4,207991,0
+GAIA.US,D,20080530,000000,15.45,15.71,15,15.51,220062,0
+GAIA.US,D,20080602,000000,15.47,15.47,14.36,14.83,288915,0
+GAIA.US,D,20080603,000000,14.92,15.29,14.62,14.99,234614,0
+GAIA.US,D,20080604,000000,14.89,15.42,14.43,14.78,247753,0
+GAIA.US,D,20080605,000000,14.85,15.34,14.42,14.83,225407,0
+GAIA.US,D,20080606,000000,14.7,14.76,13.75,13.99,429233,0
+GAIA.US,D,20080609,000000,14,14.19,13.26,13.43,508471,0
+GAIA.US,D,20080610,000000,13.25,13.4,12.45,12.53,589735,0
+GAIA.US,D,20080611,000000,12.55,12.94,12.25,12.4,414186,0
+GAIA.US,D,20080612,000000,12.47,13.54,12.34,12.62,375180,0
+GAIA.US,D,20080613,000000,12.79,13.09,12.53,12.82,181639,0
+GAIA.US,D,20080616,000000,12.76,12.88,12.29,12.68,171075,0
+GAIA.US,D,20080617,000000,12.79,13.2,12.58,13.17,220150,0
+GAIA.US,D,20080618,000000,13.1,13.17,12.55,13.11,268411,0
+GAIA.US,D,20080619,000000,13.08,13.73,12.61,13.68,409893,0
+GAIA.US,D,20080620,000000,13.51,15.09,13.06,15.04,2939324,0
+GAIA.US,D,20080623,000000,14.74,15.32,14.51,14.77,1269576,0
+GAIA.US,D,20080624,000000,14.79,14.85,13.84,14.03,464379,0
+GAIA.US,D,20080625,000000,14.03,14.79,14.03,14.44,265204,0
+GAIA.US,D,20080626,000000,14.22,14.4,13.57,14.11,262288,0
+GAIA.US,D,20080627,000000,14.02,14.56,13.42,14.25,534108,0
+GAIA.US,D,20080630,000000,14.22,14.22,13.45,13.51,205892,0
+GAIA.US,D,20080701,000000,13.31,13.42,12.83,13.21,275738,0
+GAIA.US,D,20080702,000000,13.15,13.5,12.85,12.99,272860,0
+GAIA.US,D,20080703,000000,13.01,13.01,12.25,12.74,257282,0
+GAIA.US,D,20080707,000000,12.87,12.87,11.75,11.91,354478,0
+GAIA.US,D,20080708,000000,11.92,12.1,11.56,11.97,232666,0
+GAIA.US,D,20080709,000000,11.91,12.11,11.35,11.35,178756,0
+GAIA.US,D,20080710,000000,11.39,11.78,11.16,11.5,611534,0
+GAIA.US,D,20080711,000000,11.35,11.95,10.71,11.83,242268,0
+GAIA.US,D,20080714,000000,11.91,11.91,10.89,10.99,168275,0
+GAIA.US,D,20080715,000000,10.83,10.93,10.51,10.53,227887,0
+GAIA.US,D,20080716,000000,10.56,11.48,10.51,11.16,272353,0
+GAIA.US,D,20080717,000000,11.37,12.15,11.32,11.8,186032,0
+GAIA.US,D,20080718,000000,11.88,11.98,11.52,11.85,99116,0
+GAIA.US,D,20080721,000000,11.87,12.6,11.54,12.21,82499,0
+GAIA.US,D,20080722,000000,12.12,12.8,12.02,12.79,116925,0
+GAIA.US,D,20080723,000000,12.71,13.94,12.61,13.79,486674,0
+GAIA.US,D,20080724,000000,13.8,13.99,13.43,13.56,169390,0
+GAIA.US,D,20080725,000000,13.77,14.27,13.62,14.01,241481,0
+GAIA.US,D,20080728,000000,14.07,14.36,13.62,13.8,228154,0
+GAIA.US,D,20080729,000000,13.91,14.52,13.87,14.37,257103,0
+GAIA.US,D,20080730,000000,14.5,14.88,14.28,14.6,304633,0
+GAIA.US,D,20080731,000000,14.33,15,14.23,14.66,306978,0
+GAIA.US,D,20080801,000000,14.66,14.89,14.49,14.55,231062,0
+GAIA.US,D,20080804,000000,14.57,14.98,14.55,14.75,375566,0
+GAIA.US,D,20080805,000000,15,15,14.62,14.73,278907,0
+GAIA.US,D,20080806,000000,14.89,14.95,14.14,14.22,191588,0
+GAIA.US,D,20080807,000000,13.92,13.92,12.43,12.64,371209,0
+GAIA.US,D,20080808,000000,12.63,13.23,12.39,13.19,288990,0
+GAIA.US,D,20080811,000000,13.29,14.67,13.08,14.31,227498,0
+GAIA.US,D,20080812,000000,14.2,14.47,14.09,14.3,171597,0
+GAIA.US,D,20080813,000000,14.25,14.61,13.91,14.17,163587,0
+GAIA.US,D,20080814,000000,14.07,14.92,14.07,14.84,339064,0
+GAIA.US,D,20080815,000000,14.9,15,13.88,14.17,261225,0
+GAIA.US,D,20080818,000000,14.29,14.69,14.01,14.15,187013,0
+GAIA.US,D,20080819,000000,14.03,14.12,13.38,13.48,181797,0
+GAIA.US,D,20080820,000000,13.56,13.56,13,13.25,176936,0
+GAIA.US,D,20080821,000000,13.1,13.33,12.71,12.95,165255,0
+GAIA.US,D,20080822,000000,13,13.07,12.68,13.01,126590,0
+GAIA.US,D,20080825,000000,12.96,13.01,12.34,12.44,141256,0
+GAIA.US,D,20080826,000000,12.47,12.91,12.21,12.64,215254,0
+GAIA.US,D,20080827,000000,12.68,12.96,12.42,12.86,129546,0
+GAIA.US,D,20080828,000000,12.92,13,12.59,12.99,111236,0
+GAIA.US,D,20080829,000000,12.9,12.91,12.31,12.73,151815,0
+GAIA.US,D,20080902,000000,12.99,13.25,12.6,12.73,95608,0
+GAIA.US,D,20080903,000000,12.72,13.25,12.68,13.22,188099,0
+GAIA.US,D,20080904,000000,13.09,13.21,12.8,12.91,95403,0
+GAIA.US,D,20080905,000000,12.86,12.98,12.54,12.84,192058,0
+GAIA.US,D,20080908,000000,13.08,13.15,12.7,13.03,245532,0
+GAIA.US,D,20080909,000000,12.99,13.65,12.98,13.02,224223,0
+GAIA.US,D,20080910,000000,13.31,13.41,13.02,13.07,148411,0
+GAIA.US,D,20080911,000000,13.01,13.21,12.79,13.01,143553,0
+GAIA.US,D,20080912,000000,12.8,12.87,12.66,12.74,77945,0
+GAIA.US,D,20080915,000000,12.38,12.88,11.93,12.1,154119,0
+GAIA.US,D,20080916,000000,11.94,12.37,11.85,12.12,193027,0
+GAIA.US,D,20080917,000000,11.96,12.55,11.52,12.03,305204,0
+GAIA.US,D,20080918,000000,12.35,13.67,12.35,12.71,507247,0
+GAIA.US,D,20080919,000000,12.76,13.53,12.36,12.82,406863,0
+GAIA.US,D,20080922,000000,12.81,13.32,12,12.06,75288,0
+GAIA.US,D,20080923,000000,12.05,12.88,12.05,12.46,107319,0
+GAIA.US,D,20080924,000000,12.51,12.78,11.83,11.83,83497,0
+GAIA.US,D,20080925,000000,11.9,12.1,11.44,11.62,59719,0
+GAIA.US,D,20080926,000000,11.35,11.39,11.01,11.06,107858,0
+GAIA.US,D,20080929,000000,11.03,11.16,10.66,10.85,123007,0
+GAIA.US,D,20080930,000000,10.98,11.03,10.56,10.6,171137,0
+GAIA.US,D,20081001,000000,10.59,10.63,10,10.09,225188,0
+GAIA.US,D,20081002,000000,10.04,10.13,9.58,9.59,199221,0
+GAIA.US,D,20081003,000000,9.73,9.76,8.9,9,124227,0
+GAIA.US,D,20081006,000000,8.85,9.01,7.01,7.21,384021,0
+GAIA.US,D,20081007,000000,7,7.79,6.33,7.19,346469,0
+GAIA.US,D,20081008,000000,6.94,8.13,6.84,7.48,207148,0
+GAIA.US,D,20081009,000000,7.64,8.09,7.23,7.31,170339,0
+GAIA.US,D,20081010,000000,6.92,8.71,6.92,7.21,608227,0
+GAIA.US,D,20081013,000000,7.65,8.6,7.65,8.48,357786,0
+GAIA.US,D,20081014,000000,8.62,8.62,8.19,8.25,311513,0
+GAIA.US,D,20081015,000000,8.12,8.29,7.26,7.27,299558,0
+GAIA.US,D,20081016,000000,7.33,7.9,6.81,7.9,216586,0
+GAIA.US,D,20081017,000000,7.66,7.99,7.55,7.77,213563,0
+GAIA.US,D,20081020,000000,7.9,9.14,7.68,9.12,110060,0
+GAIA.US,D,20081021,000000,8.91,9.09,8.68,8.8,115157,0
+GAIA.US,D,20081022,000000,8.67,9.15,8.07,8.33,93576,0
+GAIA.US,D,20081023,000000,8.33,8.61,7.5,8.1,116527,0
+GAIA.US,D,20081024,000000,7.5,8.26,7.1,7.81,114291,0
+GAIA.US,D,20081027,000000,7.73,8.31,6.86,6.88,124147,0
+GAIA.US,D,20081028,000000,7.05,7.15,6.38,6.89,119301,0
+GAIA.US,D,20081029,000000,6.96,7.53,6.69,7.28,141334,0
+GAIA.US,D,20081030,000000,7.52,7.81,7.09,7.41,64483,0
+GAIA.US,D,20081031,000000,7.43,8.23,7.31,8.2,183968,0
+GAIA.US,D,20081103,000000,8.02,8.77,8.02,8.5,69599,0
+GAIA.US,D,20081104,000000,8.75,8.75,8.18,8.58,88348,0
+GAIA.US,D,20081105,000000,8.45,8.64,7.62,7.63,121126,0
+GAIA.US,D,20081106,000000,7.98,8.01,7.53,7.53,92118,0
+GAIA.US,D,20081107,000000,7.23,7.25,6.02,6.35,251250,0
+GAIA.US,D,20081110,000000,6.47,6.47,5.75,5.75,154865,0
+GAIA.US,D,20081111,000000,5.84,5.89,5.49,5.55,130467,0
+GAIA.US,D,20081112,000000,5.55,5.55,4.94,4.99,126622,0
+GAIA.US,D,20081113,000000,5,5,4.35,4.85,318172,0
+GAIA.US,D,20081114,000000,4.81,4.81,4.31,4.35,181736,0
+GAIA.US,D,20081117,000000,4.31,4.67,4.31,4.5,57751,0
+GAIA.US,D,20081118,000000,4.52,4.53,3.79,3.93,104526,0
+GAIA.US,D,20081119,000000,3.93,4.09,3.65,3.68,126653,0
+GAIA.US,D,20081120,000000,3.62,3.67,3.25,3.27,122295,0
+GAIA.US,D,20081121,000000,3.36,3.8,3.03,3.79,125735,0
+GAIA.US,D,20081124,000000,3.79,4.3,3.61,4.3,116932,0
+GAIA.US,D,20081125,000000,4.34,4.52,4.03,4.52,145272,0
+GAIA.US,D,20081126,000000,4.37,4.97,4.11,4.96,83554,0
+GAIA.US,D,20081128,000000,4.87,5.15,4.76,5.14,23964,0
+GAIA.US,D,20081201,000000,4.97,5.28,4.05,4.2,107108,0
+GAIA.US,D,20081202,000000,4.32,4.85,4.1,4.85,72969,0
+GAIA.US,D,20081203,000000,4.7,5.3,4.15,5.04,58674,0
+GAIA.US,D,20081204,000000,4.94,5.39,4.69,4.79,57990,0
+GAIA.US,D,20081205,000000,4.65,5.18,4.12,4.99,66763,0
+GAIA.US,D,20081208,000000,5,5.34,4.78,5.19,158721,0
+GAIA.US,D,20081209,000000,5.14,5.17,4.61,4.82,155594,0
+GAIA.US,D,20081210,000000,4.9,5,4.3,5,78122,0
+GAIA.US,D,20081211,000000,4.89,4.99,4.64,4.71,69463,0
+GAIA.US,D,20081212,000000,4.64,4.68,4.38,4.63,61216,0
+GAIA.US,D,20081215,000000,4.66,4.78,4.24,4.24,70589,0
+GAIA.US,D,20081216,000000,4.35,4.62,4.21,4.6,91130,0
+GAIA.US,D,20081217,000000,4.55,5.05,3.92,5,142055,0
+GAIA.US,D,20081218,000000,5.08,5.08,4.69,4.81,96271,0
+GAIA.US,D,20081219,000000,4.79,5.08,4.35,4.4,216978,0
+GAIA.US,D,20081222,000000,4.4,4.73,4.05,4.21,160153,0
+GAIA.US,D,20081223,000000,4.21,4.52,4,4.08,63604,0
+GAIA.US,D,20081224,000000,4.09,4.37,4.03,4.12,38078,0
+GAIA.US,D,20081226,000000,4.16,4.65,4.12,4.63,43433,0
+GAIA.US,D,20081229,000000,4.59,4.59,3.97,4.01,117473,0
+GAIA.US,D,20081230,000000,4.05,4.22,4.04,4.06,87961,0
+GAIA.US,D,20081231,000000,4.08,4.66,4.08,4.62,97557,0
+GAIA.US,D,20090102,000000,4.63,4.63,4.38,4.41,79906,0
+GAIA.US,D,20090105,000000,4.43,4.63,4.38,4.53,108944,0
+GAIA.US,D,20090106,000000,4.63,4.63,4.31,4.58,1350971,0
+GAIA.US,D,20090107,000000,4.58,4.81,4.18,4.29,55442,0
+GAIA.US,D,20090108,000000,4.26,4.74,4.26,4.5,89660,0
+GAIA.US,D,20090109,000000,4.49,4.71,4.39,4.4,85209,0
+GAIA.US,D,20090112,000000,4.38,4.72,4.12,4.17,105210,0
+GAIA.US,D,20090113,000000,4.15,4.31,3.86,3.95,189452,0
+GAIA.US,D,20090114,000000,3.94,4.01,3.79,3.85,135739,0
+GAIA.US,D,20090115,000000,3.86,4.09,3.69,3.86,53236,0
+GAIA.US,D,20090116,000000,3.97,4,3.8,3.96,56755,0
+GAIA.US,D,20090120,000000,3.9,4.12,3.69,3.69,77421,0
+GAIA.US,D,20090121,000000,3.7,3.86,3.56,3.85,117366,0
+GAIA.US,D,20090122,000000,3.76,4.22,3.76,3.93,61346,0
+GAIA.US,D,20090123,000000,3.8,3.92,3.64,3.66,44378,0
+GAIA.US,D,20090126,000000,3.68,3.75,3.55,3.69,58954,0
+GAIA.US,D,20090127,000000,3.69,3.72,3.56,3.6,31683,0
+GAIA.US,D,20090128,000000,3.66,4.05,3.61,4.05,36401,0
+GAIA.US,D,20090129,000000,3.98,4.03,3.65,3.69,56566,0
+GAIA.US,D,20090130,000000,3.75,3.75,3.55,3.57,72775,0
+GAIA.US,D,20090202,000000,3.55,3.58,3.17,3.29,181700,0
+GAIA.US,D,20090203,000000,3.31,3.48,3.16,3.37,133916,0
+GAIA.US,D,20090204,000000,3.38,3.52,3.33,3.47,80894,0
+GAIA.US,D,20090205,000000,3.43,3.57,3.42,3.52,103166,0
+GAIA.US,D,20090206,000000,3.52,3.88,3.38,3.8,60378,0
+GAIA.US,D,20090209,000000,3.77,3.95,3.45,3.73,32220,0
+GAIA.US,D,20090210,000000,3.71,3.73,3.55,3.56,52111,0
+GAIA.US,D,20090211,000000,3.57,3.82,3.43,3.65,87033,0
+GAIA.US,D,20090212,000000,3.61,3.98,3.61,3.74,94618,0
+GAIA.US,D,20090213,000000,3.76,3.81,3.63,3.68,64482,0
+GAIA.US,D,20090217,000000,3.51,3.61,3.42,3.5,64058,0
+GAIA.US,D,20090218,000000,3.53,3.72,3.41,3.52,38880,0
+GAIA.US,D,20090219,000000,3.56,3.61,3.33,3.4,60373,0
+GAIA.US,D,20090220,000000,3.34,3.44,3.08,3.15,125464,0
+GAIA.US,D,20090223,000000,3.19,3.31,3.19,3.27,98923,0
+GAIA.US,D,20090224,000000,3.32,3.32,3.17,3.2,346914,0
+GAIA.US,D,20090225,000000,3.18,3.28,3.07,3.12,99720,0
+GAIA.US,D,20090226,000000,3.15,3.15,3.05,3.06,102571,0
+GAIA.US,D,20090227,000000,3.04,3.1,3.03,3.03,117499,0
+GAIA.US,D,20090302,000000,3,3.11,2.9,2.9,112611,0
+GAIA.US,D,20090303,000000,2.96,3.07,2.53,2.54,579316,0
+GAIA.US,D,20090304,000000,2.59,2.76,2.55,2.63,183900,0
+GAIA.US,D,20090305,000000,2.56,2.65,2.5,2.5,98658,0
+GAIA.US,D,20090306,000000,2.52,2.57,2.38,2.57,106504,0
+GAIA.US,D,20090309,000000,2.53,2.7,2.44,2.53,113674,0
+GAIA.US,D,20090310,000000,2.6,3.06,2.45,3.06,82196,0
+GAIA.US,D,20090311,000000,3,3.15,2.89,3.06,54057,0
+GAIA.US,D,20090312,000000,3.03,3.37,2.97,3.32,80521,0
+GAIA.US,D,20090313,000000,3.35,3.35,3.04,3.12,63896,0
+GAIA.US,D,20090316,000000,3.17,3.29,3.12,3.18,51015,0
+GAIA.US,D,20090317,000000,3.19,3.33,3.16,3.33,54271,0
+GAIA.US,D,20090318,000000,3.35,3.42,3.26,3.41,90814,0
+GAIA.US,D,20090319,000000,3.44,3.47,3.34,3.4,158044,0
+GAIA.US,D,20090320,000000,3.42,3.44,3.21,3.4,131203,0
+GAIA.US,D,20090323,000000,3.4,3.41,3.32,3.4,90125,0
+GAIA.US,D,20090324,000000,3.33,3.47,3.3,3.39,113065,0
+GAIA.US,D,20090325,000000,3.41,3.44,3.32,3.41,65242,0
+GAIA.US,D,20090326,000000,3.4,3.43,3.34,3.41,86964,0
+GAIA.US,D,20090327,000000,3.35,3.41,3.33,3.33,35373,0
+GAIA.US,D,20090330,000000,3.23,3.41,3.17,3.37,42503,0
+GAIA.US,D,20090331,000000,3.4,3.43,3.22,3.28,67159,0
+GAIA.US,D,20090401,000000,3.21,3.47,3.16,3.41,46374,0
+GAIA.US,D,20090402,000000,3.4,3.48,3.31,3.4,93280,0
+GAIA.US,D,20090403,000000,3.38,3.45,3.31,3.43,39346,0
+GAIA.US,D,20090406,000000,3.42,3.49,3.4,3.47,1896846,0
+GAIA.US,D,20090407,000000,3.51,4.3,3.47,4.15,208180,0
+GAIA.US,D,20090408,000000,4.12,4.4,4.05,4.4,86129,0
+GAIA.US,D,20090409,000000,4.48,5,4.28,4.93,122828,0
+GAIA.US,D,20090413,000000,5,5,4.71,4.94,42914,0
+GAIA.US,D,20090414,000000,4.83,4.95,4.54,4.62,66625,0
+GAIA.US,D,20090415,000000,4.58,4.83,4.58,4.71,74756,0
+GAIA.US,D,20090416,000000,4.71,5.37,4.7,5.35,142970,0
+GAIA.US,D,20090417,000000,5.37,5.56,5.14,5.42,102269,0
+GAIA.US,D,20090420,000000,5.27,5.32,4.75,4.8,74691,0
+GAIA.US,D,20090421,000000,4.71,5.4,4.71,5.31,79280,0
+GAIA.US,D,20090422,000000,5.2,5.46,5.11,5.17,77598,0
+GAIA.US,D,20090423,000000,5.16,5.48,5.08,5.15,75656,0
+GAIA.US,D,20090424,000000,5.1,5.3,5.09,5.16,84115,0
+GAIA.US,D,20090427,000000,5.06,5.36,4.99,5.12,83856,0
+GAIA.US,D,20090428,000000,5.08,5.34,5.08,5.29,54487,0
+GAIA.US,D,20090429,000000,5.58,5.8,5.58,5.69,124425,0
+GAIA.US,D,20090430,000000,5.81,6.04,5.79,5.82,167780,0
+GAIA.US,D,20090501,000000,5.91,6.09,5.6,5.89,80677,0
+GAIA.US,D,20090504,000000,5.98,6.32,5.92,6.32,125801,0
+GAIA.US,D,20090505,000000,6.33,6.33,6,6.05,133464,0
+GAIA.US,D,20090506,000000,5.93,6.32,5.61,6.31,158231,0
+GAIA.US,D,20090507,000000,6,6.3,5.68,5.68,208218,0
+GAIA.US,D,20090508,000000,5.77,5.84,5.45,5.49,130119,0
+GAIA.US,D,20090511,000000,5.59,5.73,5.5,5.68,76455,0
+GAIA.US,D,20090512,000000,5.77,5.77,5.61,5.68,48326,0
+GAIA.US,D,20090513,000000,5.6,5.76,5.47,5.48,58062,0
+GAIA.US,D,20090514,000000,5.52,5.59,5.42,5.44,61429,0
+GAIA.US,D,20090515,000000,5.48,5.5,5.25,5.25,75060,0
+GAIA.US,D,20090518,000000,5.26,5.58,5.26,5.55,51949,0
+GAIA.US,D,20090519,000000,5.6,5.63,5.51,5.58,43117,0
+GAIA.US,D,20090520,000000,5.6,5.66,5.58,5.66,84230,0
+GAIA.US,D,20090521,000000,5.55,5.7,5.5,5.57,37928,0
+GAIA.US,D,20090522,000000,5.58,5.61,5.38,5.44,33820,0
+GAIA.US,D,20090526,000000,5.34,5.91,5.34,5.84,74813,0
+GAIA.US,D,20090527,000000,5.78,5.91,5.71,5.71,41282,0
+GAIA.US,D,20090528,000000,5.78,5.78,4.95,5.11,141892,0
+GAIA.US,D,20090529,000000,5.17,5.62,4.95,5.54,327547,0
+GAIA.US,D,20090601,000000,5.5,5.9,5.3,5.85,137013,0
+GAIA.US,D,20090602,000000,5.86,5.98,5.74,5.88,98567,0
+GAIA.US,D,20090603,000000,5.81,6.06,5.64,5.98,51987,0
+GAIA.US,D,20090604,000000,5.98,6.13,5.89,5.99,128747,0
+GAIA.US,D,20090605,000000,6.02,6.43,6.02,6.4,162864,0
+GAIA.US,D,20090608,000000,6.43,6.47,6.25,6.25,72605,0
+GAIA.US,D,20090609,000000,6.3,6.56,6.29,6.52,49309,0
+GAIA.US,D,20090610,000000,6.59,6.76,6.31,6.74,91283,0
+GAIA.US,D,20090611,000000,6.74,6.87,6.51,6.52,33705,0
+GAIA.US,D,20090612,000000,6.48,6.48,5.97,6.21,66448,0
+GAIA.US,D,20090615,000000,6.2,6.65,5.97,6.42,84180,0
+GAIA.US,D,20090616,000000,6.54,6.57,6.08,6.12,92480,0
+GAIA.US,D,20090617,000000,6.12,6.37,6.04,6.25,70564,0
+GAIA.US,D,20090618,000000,6.26,6.27,6.13,6.14,31286,0
+GAIA.US,D,20090619,000000,6.27,6.32,6.12,6.13,86349,0
+GAIA.US,D,20090622,000000,6.15,6.15,5.65,5.65,103494,0
+GAIA.US,D,20090623,000000,5.71,5.79,5.47,5.5,44838,0
+GAIA.US,D,20090624,000000,5.57,5.57,5.27,5.29,69332,0
+GAIA.US,D,20090625,000000,5.25,5.43,5.2,5.42,66179,0
+GAIA.US,D,20090626,000000,5.4,5.97,5.26,5.86,671947,0
+GAIA.US,D,20090629,000000,5.88,5.89,5.53,5.55,51582,0
+GAIA.US,D,20090630,000000,5.55,5.64,5.4,5.47,44521,0
+GAIA.US,D,20090701,000000,5.6,5.9,5.49,5.65,80006,0
+GAIA.US,D,20090702,000000,5.53,5.53,5.27,5.32,92956,0
+GAIA.US,D,20090706,000000,5.28,5.3,4.96,5.05,76036,0
+GAIA.US,D,20090707,000000,5.07,5.09,4.97,4.97,33844,0
+GAIA.US,D,20090708,000000,5.01,5.05,4.9,4.92,54064,0
+GAIA.US,D,20090709,000000,4.97,4.99,4.8,4.81,68614,0
+GAIA.US,D,20090710,000000,4.98,5.29,4.69,4.77,38042,0
+GAIA.US,D,20090713,000000,4.77,4.84,4.51,4.71,50230,0
+GAIA.US,D,20090714,000000,4.79,5.28,4.76,5.07,117856,0
+GAIA.US,D,20090715,000000,5.16,5.24,5.04,5.13,89905,0
+GAIA.US,D,20090716,000000,5.11,5.24,4.95,5.24,56711,0
+GAIA.US,D,20090717,000000,5.2,5.2,4.88,4.93,71845,0
+GAIA.US,D,20090720,000000,4.98,5.37,4.96,5.11,98943,0
+GAIA.US,D,20090721,000000,5.12,5.22,4.97,4.98,35204,0
+GAIA.US,D,20090722,000000,4.95,5.1,4.95,5.04,34761,0
+GAIA.US,D,20090723,000000,5.02,5.3,5,5.26,94187,0
+GAIA.US,D,20090724,000000,5.2,5.24,5.07,5.16,37723,0
+GAIA.US,D,20090727,000000,5.15,5.24,5.07,5.15,57402,0
+GAIA.US,D,20090728,000000,5.12,5.16,4.85,5.06,82429,0
+GAIA.US,D,20090729,000000,4.98,5.05,4.95,5.05,45051,0
+GAIA.US,D,20090730,000000,5.11,5.15,4.95,5.03,117585,0
+GAIA.US,D,20090731,000000,4.99,5.05,4.94,5.01,69801,0
+GAIA.US,D,20090803,000000,5.1,5.1,4.89,5.01,39086,0
+GAIA.US,D,20090804,000000,4.98,5.04,4.86,4.95,45433,0
+GAIA.US,D,20090805,000000,4.96,4.96,4.82,4.84,129068,0
+GAIA.US,D,20090806,000000,5.19,5.48,5.06,5.28,223767,0
+GAIA.US,D,20090807,000000,5.36,5.36,5.07,5.25,145101,0
+GAIA.US,D,20090810,000000,5.25,5.58,5.2,5.52,46510,0
+GAIA.US,D,20090811,000000,5.48,5.6,5.35,5.57,42842,0
+GAIA.US,D,20090812,000000,5.59,5.81,5.55,5.73,64621,0
+GAIA.US,D,20090813,000000,5.65,5.79,5.4,5.77,69738,0
+GAIA.US,D,20090814,000000,5.75,5.76,5.4,5.46,48877,0
+GAIA.US,D,20090817,000000,5.37,5.42,5.25,5.28,30558,0
+GAIA.US,D,20090818,000000,5.3,5.58,5.17,5.52,37189,0
+GAIA.US,D,20090819,000000,5.45,5.79,5,5.73,23890,0
+GAIA.US,D,20090820,000000,5.7,5.79,5.59,5.79,20761,0
+GAIA.US,D,20090821,000000,5.82,5.94,5.54,5.78,87470,0
+GAIA.US,D,20090824,000000,5.8,5.93,5.61,5.86,27999,0
+GAIA.US,D,20090825,000000,5.92,5.93,5.78,5.84,24101,0
+GAIA.US,D,20090826,000000,5.82,5.95,5.69,5.9,41102,0
+GAIA.US,D,20090827,000000,5.73,5.89,5.7,5.78,34454,0
+GAIA.US,D,20090828,000000,5.82,5.86,5.58,5.7,19371,0
+GAIA.US,D,20090831,000000,5.62,5.62,5.48,5.58,74023,0
+GAIA.US,D,20090901,000000,5.52,5.76,5.52,5.67,72077,0
+GAIA.US,D,20090902,000000,5.66,5.76,5.61,5.75,39396,0
+GAIA.US,D,20090903,000000,5.76,5.82,5.62,5.82,25195,0
+GAIA.US,D,20090904,000000,5.79,5.98,5.76,5.97,38813,0
+GAIA.US,D,20090908,000000,5.97,6.09,5.82,6.03,39709,0
+GAIA.US,D,20090909,000000,6.06,6.37,6.06,6.32,49537,0
+GAIA.US,D,20090910,000000,6.3,6.33,6.11,6.32,20626,0
+GAIA.US,D,20090911,000000,6.19,6.28,6.17,6.26,7620,0
+GAIA.US,D,20090914,000000,6.2,6.4,6.09,6.38,25544,0
+GAIA.US,D,20090915,000000,6.35,6.46,6.23,6.25,40629,0
+GAIA.US,D,20090916,000000,6.24,6.45,6.21,6.36,45845,0
+GAIA.US,D,20090917,000000,6.26,6.41,6.26,6.37,13981,0
+GAIA.US,D,20090918,000000,6.39,6.57,6.25,6.55,101202,0
+GAIA.US,D,20090921,000000,6.62,6.7,6.4,6.59,42831,0
+GAIA.US,D,20090922,000000,6.61,6.78,6.53,6.73,48050,0
+GAIA.US,D,20090923,000000,6.72,7.04,6.72,6.88,68496,0
+GAIA.US,D,20090924,000000,6.95,6.98,6.64,6.69,33481,0
+GAIA.US,D,20090925,000000,6.69,6.74,6.58,6.68,16147,0
+GAIA.US,D,20090928,000000,6.72,7.01,6.68,6.71,42158,0
+GAIA.US,D,20090929,000000,6.74,6.99,6.73,6.85,47925,0
+GAIA.US,D,20090930,000000,6.81,7.02,6.61,6.98,83252,0
+GAIA.US,D,20091001,000000,6.97,7.07,6.87,6.99,50233,0
+GAIA.US,D,20091002,000000,6.9,7.04,6.83,7.03,45037,0
+GAIA.US,D,20091005,000000,7.05,7.27,7,7.26,43583,0
+GAIA.US,D,20091006,000000,7.28,7.46,7.18,7.4,56916,0
+GAIA.US,D,20091007,000000,7.36,7.81,7.33,7.61,61086,0
+GAIA.US,D,20091008,000000,7.7,7.95,7.62,7.85,60172,0
+GAIA.US,D,20091009,000000,7.87,8.24,7.23,7.37,125945,0
+GAIA.US,D,20091012,000000,7.28,8,7.28,7.78,115696,0
+GAIA.US,D,20091013,000000,7.79,7.93,7.67,7.77,19735,0
+GAIA.US,D,20091014,000000,7.85,7.89,7.69,7.87,19030,0
+GAIA.US,D,20091015,000000,7.65,7.79,7.58,7.68,19443,0
+GAIA.US,D,20091016,000000,7.64,7.83,7.5,7.6,24517,0
+GAIA.US,D,20091019,000000,7.59,7.67,7.5,7.6,15776,0
+GAIA.US,D,20091020,000000,7.63,7.79,7.54,7.67,26909,0
+GAIA.US,D,20091021,000000,7.67,7.9,7.6,7.61,64624,0
+GAIA.US,D,20091022,000000,7.62,7.89,7.44,7.75,30313,0
+GAIA.US,D,20091023,000000,7.77,7.77,7.22,7.27,30168,0
+GAIA.US,D,20091026,000000,7.26,7.26,6.79,6.98,77021,0
+GAIA.US,D,20091027,000000,6.98,7.32,6.78,6.82,41982,0
+GAIA.US,D,20091028,000000,6.79,6.83,6.32,6.45,60023,0
+GAIA.US,D,20091029,000000,6.5,6.6,6.28,6.56,90682,0
+GAIA.US,D,20091030,000000,6.47,6.64,6.3,6.53,60286,0
+GAIA.US,D,20091102,000000,6.43,6.55,6.04,6.39,139899,0
+GAIA.US,D,20091103,000000,6.03,6.32,6.03,6.21,38950,0
+GAIA.US,D,20091104,000000,6.23,6.27,6.18,6.21,58688,0
+GAIA.US,D,20091105,000000,6.3,6.56,6.11,6.55,92681,0
+GAIA.US,D,20091106,000000,6.45,6.75,6.31,6.63,33198,0
+GAIA.US,D,20091109,000000,6.7,6.99,6.69,6.98,53835,0
+GAIA.US,D,20091110,000000,6.9,7.14,6.9,6.92,69807,0
+GAIA.US,D,20091111,000000,7,7.13,6.93,7.09,33221,0
+GAIA.US,D,20091112,000000,7.06,7.35,6.99,7.03,48637,0
+GAIA.US,D,20091113,000000,7.04,7.33,7.03,7.23,32235,0
+GAIA.US,D,20091116,000000,7.29,7.68,7.29,7.52,73687,0
+GAIA.US,D,20091117,000000,7.51,7.61,7.27,7.54,26776,0
+GAIA.US,D,20091118,000000,7.51,7.62,7.42,7.62,24516,0
+GAIA.US,D,20091119,000000,7.53,7.53,7.26,7.29,34794,0
+GAIA.US,D,20091120,000000,7.27,7.44,7.27,7.38,38432,0
+GAIA.US,D,20091123,000000,7.5,7.5,7.31,7.42,37601,0
+GAIA.US,D,20091124,000000,7.39,7.46,7.27,7.43,31481,0
+GAIA.US,D,20091125,000000,7.46,7.5,7.24,7.42,19113,0
+GAIA.US,D,20091127,000000,7.14,7.24,6.72,6.72,35009,0
+GAIA.US,D,20091130,000000,6.7,7.09,6.7,7.09,68162,0
+GAIA.US,D,20091201,000000,7.17,7.42,7,7.28,34696,0
+GAIA.US,D,20091202,000000,7.29,7.74,7.29,7.67,138757,0
+GAIA.US,D,20091203,000000,7.72,7.83,7.35,7.67,82003,0
+GAIA.US,D,20091204,000000,7.83,7.98,7.63,7.81,86980,0
+GAIA.US,D,20091207,000000,7.81,7.95,7.68,7.93,32138,0
+GAIA.US,D,20091208,000000,7.85,7.96,7.76,7.77,22525,0
+GAIA.US,D,20091209,000000,7.81,7.85,7.73,7.75,48216,0
+GAIA.US,D,20091210,000000,7.78,7.87,7.65,7.71,28271,0
+GAIA.US,D,20091211,000000,7.75,7.92,7.75,7.8,19494,0
+GAIA.US,D,20091214,000000,7.78,7.78,7.59,7.66,16787,0
+GAIA.US,D,20091215,000000,7.68,7.82,7.64,7.64,40899,0
+GAIA.US,D,20091216,000000,7.75,7.77,7.46,7.61,30098,0
+GAIA.US,D,20091217,000000,7.58,7.7,7.23,7.35,57983,0
+GAIA.US,D,20091218,000000,7.44,7.55,7.36,7.53,144474,0
+GAIA.US,D,20091221,000000,7.57,7.89,7.57,7.67,38949,0
+GAIA.US,D,20091222,000000,7.62,7.75,7.58,7.63,29576,0
+GAIA.US,D,20091223,000000,7.73,7.73,7.21,7.64,29117,0
+GAIA.US,D,20091224,000000,7.66,7.89,7.66,7.86,8857,0
+GAIA.US,D,20091228,000000,7.8,7.8,7.4,7.67,22469,0
+GAIA.US,D,20091229,000000,7.67,7.79,7.52,7.67,14332,0
+GAIA.US,D,20091230,000000,7.62,7.79,7.47,7.79,36584,0
+GAIA.US,D,20091231,000000,7.77,7.81,7.49,7.69,53637,0
+GAIA.US,D,20100104,000000,7.8,7.82,7.43,7.6,39853,0
+GAIA.US,D,20100105,000000,7.57,7.59,7.22,7.4,76942,0
+GAIA.US,D,20100106,000000,7.39,7.4,7.15,7.17,27188,0
+GAIA.US,D,20100107,000000,7.23,7.69,7.22,7.51,42322,0
+GAIA.US,D,20100108,000000,7.46,7.7,7.39,7.69,14090,0
+GAIA.US,D,20100111,000000,7.73,7.73,7.36,7.47,18670,0
+GAIA.US,D,20100112,000000,7.4,7.42,7.17,7.2,51248,0
+GAIA.US,D,20100113,000000,7.2,7.34,7.2,7.21,22219,0
+GAIA.US,D,20100114,000000,7.21,7.25,7.15,7.22,34653,0
+GAIA.US,D,20100115,000000,7.26,7.26,6.94,7.07,46375,0
+GAIA.US,D,20100119,000000,7.27,7.37,7.01,7.26,46565,0
+GAIA.US,D,20100120,000000,7.18,7.39,7.08,7.33,20865,0
+GAIA.US,D,20100121,000000,7.32,7.39,6.98,7.13,29555,0
+GAIA.US,D,20100122,000000,7.1,7.58,6.99,7.07,36123,0
+GAIA.US,D,20100125,000000,7.11,7.28,6.95,7,34285,0
+GAIA.US,D,20100126,000000,6.96,7.25,6.82,6.82,13538,0
+GAIA.US,D,20100127,000000,6.81,7.13,6.8,7.09,20140,0
+GAIA.US,D,20100128,000000,7.16,7.16,6.77,6.91,38079,0
+GAIA.US,D,20100129,000000,6.95,6.95,6.45,6.45,52300,0
+GAIA.US,D,20100201,000000,6.49,6.87,6.32,6.81,33779,0
+GAIA.US,D,20100202,000000,6.79,7.05,6.65,6.8,39507,0
+GAIA.US,D,20100203,000000,6.75,7.03,6.62,6.91,32057,0
+GAIA.US,D,20100204,000000,6.67,6.94,6.55,6.72,53278,0
+GAIA.US,D,20100205,000000,6.7,7.06,6.57,7.05,39811,0
+GAIA.US,D,20100208,000000,7.02,7.07,6.91,7,42138,0
+GAIA.US,D,20100209,000000,7.1,7.16,7.03,7.06,11064,0
+GAIA.US,D,20100210,000000,7.02,7.02,6.9,6.98,9623,0
+GAIA.US,D,20100211,000000,6.94,7.43,6.94,7.37,31141,0
+GAIA.US,D,20100212,000000,7.22,7.39,6.99,7.03,16820,0
+GAIA.US,D,20100216,000000,7,7.31,6.91,7.19,92270,0
+GAIA.US,D,20100217,000000,7.2,7.39,6.95,7.23,21625,0
+GAIA.US,D,20100218,000000,7.2,7.39,7.2,7.37,15149,0
+GAIA.US,D,20100219,000000,7.35,7.47,7.21,7.39,28581,0
+GAIA.US,D,20100222,000000,7.41,7.41,7.11,7.29,28215,0
+GAIA.US,D,20100223,000000,7.26,7.31,7.1,7.14,15254,0
+GAIA.US,D,20100224,000000,7.21,7.25,6.98,7.1,18561,0
+GAIA.US,D,20100225,000000,6.98,7.19,6.98,7.15,12710,0
+GAIA.US,D,20100226,000000,7.1,7.24,6.95,6.98,24575,0
+GAIA.US,D,20100301,000000,7,7.17,7,7.1,28111,0
+GAIA.US,D,20100302,000000,7.13,7.34,6.98,7.33,17128,0
+GAIA.US,D,20100303,000000,7.36,7.4,7.05,7.21,21187,0
+GAIA.US,D,20100304,000000,7.2,7.65,7.2,7.65,20027,0
+GAIA.US,D,20100305,000000,7.65,7.7,7.51,7.69,41455,0
+GAIA.US,D,20100308,000000,7.69,8,7.63,7.84,107662,0
+GAIA.US,D,20100309,000000,8.55,8.72,8.31,8.51,252086,0
+GAIA.US,D,20100310,000000,8.53,8.55,8.32,8.4,56777,0
+GAIA.US,D,20100311,000000,8.4,8.44,7.92,8.33,81158,0
+GAIA.US,D,20100312,000000,8.26,8.28,7.95,8.27,79968,0
+GAIA.US,D,20100315,000000,8.25,8.45,8.07,8.13,44229,0
+GAIA.US,D,20100316,000000,8.16,8.4,8.07,8.4,44795,0
+GAIA.US,D,20100317,000000,8.4,8.71,8.36,8.56,77439,0
+GAIA.US,D,20100318,000000,8.62,8.71,8.55,8.58,35581,0
+GAIA.US,D,20100319,000000,8.63,8.72,8.31,8.31,83342,0
+GAIA.US,D,20100322,000000,8.43,8.68,8.31,8.52,46201,0
+GAIA.US,D,20100323,000000,8.58,9.06,8.45,9.02,101596,0
+GAIA.US,D,20100324,000000,9,9,8.75,8.82,44949,0
+GAIA.US,D,20100325,000000,8.9,8.97,8.59,8.59,30682,0
+GAIA.US,D,20100326,000000,8.63,8.79,8.56,8.66,27306,0
+GAIA.US,D,20100329,000000,8.71,8.79,8.65,8.77,26228,0
+GAIA.US,D,20100330,000000,8.66,9,8.59,8.67,43863,0
+GAIA.US,D,20100331,000000,8.61,8.61,8.11,8.3,43398,0
+GAIA.US,D,20100401,000000,8.25,8.44,8.1,8.28,34968,0
+GAIA.US,D,20100405,000000,8.29,8.61,8.29,8.61,61166,0
+GAIA.US,D,20100406,000000,8.53,8.68,8.4,8.58,27331,0
+GAIA.US,D,20100407,000000,8.54,8.83,8.53,8.77,52285,0
+GAIA.US,D,20100408,000000,8.75,9.01,8.5,9,161344,0
+GAIA.US,D,20100409,000000,9.04,9.04,8.72,8.84,25832,0
+GAIA.US,D,20100412,000000,8.81,8.91,8.67,8.7,26092,0
+GAIA.US,D,20100413,000000,8.71,8.71,8.35,8.67,32020,0
+GAIA.US,D,20100414,000000,8.7,9.09,8.58,9.05,60760,0
+GAIA.US,D,20100415,000000,9.03,9.04,8.94,9.03,43525,0
+GAIA.US,D,20100416,000000,9.03,9.05,8.85,9.03,49053,0
+GAIA.US,D,20100419,000000,8.96,9.09,8.86,9.03,35305,0
+GAIA.US,D,20100420,000000,9.06,9.1,8.98,9.09,27591,0
+GAIA.US,D,20100421,000000,9.13,9.49,9.08,9.39,66498,0
+GAIA.US,D,20100422,000000,9.26,9.26,9.03,9.25,25759,0
+GAIA.US,D,20100423,000000,9.21,9.25,9.06,9.25,30760,0
+GAIA.US,D,20100426,000000,9.21,9.25,9.18,9.23,30523,0
+GAIA.US,D,20100427,000000,9.18,9.24,8.98,9.07,27037,0
+GAIA.US,D,20100428,000000,9.1,9.2,8.93,9.11,18272,0
+GAIA.US,D,20100429,000000,9.18,9.25,9.1,9.21,33913,0
+GAIA.US,D,20100430,000000,9.25,9.25,8.85,9.06,68109,0
+GAIA.US,D,20100503,000000,9.08,9.25,8.98,9.24,35478,0
+GAIA.US,D,20100504,000000,9.08,9.08,8.86,8.96,54375,0
+GAIA.US,D,20100505,000000,9.38,9.44,8.59,8.9,70801,0
+GAIA.US,D,20100506,000000,8.9,8.95,7.94,8.47,97233,0
+GAIA.US,D,20100507,000000,8.47,8.65,7.87,8.09,69272,0
+GAIA.US,D,20100510,000000,8.54,8.58,7.89,8.13,141635,0
+GAIA.US,D,20100511,000000,7.97,8.22,7.88,8.1,53096,0
+GAIA.US,D,20100512,000000,8.15,8.82,8.07,8.81,50109,0
+GAIA.US,D,20100513,000000,8.76,8.86,8.51,8.83,30772,0
+GAIA.US,D,20100514,000000,8.74,8.87,8.39,8.61,47062,0
+GAIA.US,D,20100517,000000,8.69,8.82,8.36,8.65,45592,0
+GAIA.US,D,20100518,000000,8.79,8.79,8.39,8.47,45409,0
+GAIA.US,D,20100519,000000,8.4,8.47,8.16,8.31,106678,0
+GAIA.US,D,20100520,000000,8.1,8.27,7.9,7.92,103447,0
+GAIA.US,D,20100521,000000,7.87,8.21,7.74,7.84,89442,0
+GAIA.US,D,20100524,000000,7.86,7.97,7.66,7.73,40472,0
+GAIA.US,D,20100525,000000,7.53,7.79,7.45,7.76,70945,0
+GAIA.US,D,20100526,000000,7.79,7.85,7.62,7.68,102531,0
+GAIA.US,D,20100527,000000,7.81,8.04,7.81,8,45587,0
+GAIA.US,D,20100528,000000,7.98,8.05,7.88,7.92,46674,0
+GAIA.US,D,20100601,000000,7.88,8.05,7.63,7.63,38698,0
+GAIA.US,D,20100602,000000,7.64,8.18,7.64,8.13,46128,0
+GAIA.US,D,20100603,000000,8.08,8.52,8.07,8.21,446392,0
+GAIA.US,D,20100604,000000,7.93,8.01,7.6,7.66,42066,0
+GAIA.US,D,20100607,000000,7.68,7.74,7.3,7.31,37281,0
+GAIA.US,D,20100608,000000,7.35,7.42,7.19,7.27,55730,0
+GAIA.US,D,20100609,000000,7.31,7.52,7.13,7.18,54394,0
+GAIA.US,D,20100610,000000,7.32,7.43,7.26,7.3,43349,0
+GAIA.US,D,20100611,000000,7.25,7.5,7.2,7.49,26007,0
+GAIA.US,D,20100614,000000,7.58,7.99,7.58,7.71,50529,0
+GAIA.US,D,20100615,000000,7.82,7.82,7.63,7.71,39147,0
+GAIA.US,D,20100616,000000,7.66,7.75,7.56,7.59,120114,0
+GAIA.US,D,20100617,000000,7.67,7.67,7.55,7.64,46146,0
+GAIA.US,D,20100618,000000,7.7,7.89,7.54,7.57,76999,0
+GAIA.US,D,20100621,000000,7.66,7.86,7.55,7.6,36818,0
+GAIA.US,D,20100622,000000,7.64,7.64,7.15,7.17,30888,0
+GAIA.US,D,20100623,000000,7.16,7.56,7.13,7.29,33966,0
+GAIA.US,D,20100624,000000,7.22,7.24,6.73,6.74,82919,0
+GAIA.US,D,20100625,000000,6.76,6.9,6.34,6.44,568367,0
+GAIA.US,D,20100628,000000,6.54,6.66,6.4,6.46,49065,0
+GAIA.US,D,20100629,000000,6.3,6.41,6.17,6.29,89840,0
+GAIA.US,D,20100630,000000,6.31,6.34,6,6.07,66918,0
+GAIA.US,D,20100701,000000,6.04,6.3,6.04,6.25,77185,0
+GAIA.US,D,20100702,000000,6.26,6.27,6.01,6.09,38091,0
+GAIA.US,D,20100706,000000,6.22,6.22,5.78,5.99,98240,0
+GAIA.US,D,20100707,000000,6.03,6.1,5.82,6.1,52016,0
+GAIA.US,D,20100708,000000,6.19,6.31,5.95,6.3,58592,0
+GAIA.US,D,20100709,000000,6.3,6.37,6.27,6.33,20031,0
+GAIA.US,D,20100712,000000,6.33,6.4,6.1,6.35,28017,0
+GAIA.US,D,20100713,000000,6.46,7.05,6.38,7,44271,0
+GAIA.US,D,20100714,000000,7.01,7.07,6.69,6.71,15693,0
+GAIA.US,D,20100715,000000,6.74,6.82,6.59,6.66,21908,0
+GAIA.US,D,20100716,000000,6.59,6.81,6.41,6.43,54530,0
+GAIA.US,D,20100719,000000,6.44,6.58,6.22,6.35,19215,0
+GAIA.US,D,20100720,000000,6.26,6.62,6.26,6.62,30579,0
+GAIA.US,D,20100721,000000,6.68,6.74,6.29,6.33,19709,0
+GAIA.US,D,20100722,000000,6.44,6.56,6.37,6.54,35547,0
+GAIA.US,D,20100723,000000,6.49,6.69,6.48,6.64,37810,0
+GAIA.US,D,20100726,000000,6.71,6.72,6.42,6.52,65491,0
+GAIA.US,D,20100727,000000,6.59,6.8,6.41,6.53,496140,0
+GAIA.US,D,20100728,000000,6.5,6.6,6.12,6.26,95429,0
+GAIA.US,D,20100729,000000,6.34,6.4,6.06,6.08,54488,0
+GAIA.US,D,20100730,000000,6.03,6.12,5.63,6,150184,0
+GAIA.US,D,20100802,000000,6.09,6.27,5.93,6.05,69106,0
+GAIA.US,D,20100803,000000,6.04,6.09,5.87,5.92,76768,0
+GAIA.US,D,20100804,000000,5.95,6.31,5.95,6.29,39585,0
+GAIA.US,D,20100805,000000,6.22,6.22,5.87,5.87,52477,0
+GAIA.US,D,20100806,000000,5.77,5.99,5.3,5.41,131053,0
+GAIA.US,D,20100809,000000,5.43,6.15,5.41,6.02,85536,0
+GAIA.US,D,20100810,000000,5.92,6.2,5.92,6.04,51704,0
+GAIA.US,D,20100811,000000,5.94,6.19,5.76,5.79,201134,0
+GAIA.US,D,20100812,000000,5.71,5.86,5.63,5.7,33581,0
+GAIA.US,D,20100813,000000,5.66,5.74,5.63,5.66,28407,0
+GAIA.US,D,20100816,000000,5.61,5.9,5.61,5.81,58133,0
+GAIA.US,D,20100817,000000,5.89,6.02,5.78,5.99,33786,0
+GAIA.US,D,20100818,000000,5.96,5.99,5.82,5.88,21810,0
+GAIA.US,D,20100819,000000,5.84,5.9,5.62,5.62,49927,0
+GAIA.US,D,20100820,000000,5.59,5.95,5.48,5.83,81548,0
+GAIA.US,D,20100823,000000,5.89,5.98,5.58,5.61,33907,0
+GAIA.US,D,20100824,000000,5.54,5.7,5.46,5.46,70171,0
+GAIA.US,D,20100825,000000,5.44,5.55,5.41,5.51,23445,0
+GAIA.US,D,20100826,000000,5.54,5.63,5.37,5.42,152401,0
+GAIA.US,D,20100827,000000,5.5,5.62,5.42,5.58,48337,0
+GAIA.US,D,20100830,000000,5.57,5.57,5.38,5.39,31006,0
+GAIA.US,D,20100831,000000,5.4,5.52,5.33,5.35,50255,0
+GAIA.US,D,20100901,000000,5.48,5.87,5.48,5.87,48100,0
+GAIA.US,D,20100902,000000,5.83,6.07,5.75,5.88,35853,0
+GAIA.US,D,20100903,000000,5.83,6.19,5.83,6.09,50487,0
+GAIA.US,D,20100907,000000,6.05,6.05,5.83,5.87,32860,0
+GAIA.US,D,20100908,000000,5.9,6.01,5.7,5.73,28656,0
+GAIA.US,D,20100909,000000,5.83,5.92,5.74,5.84,23948,0
+GAIA.US,D,20100910,000000,5.79,5.79,5.65,5.79,18191,0
+GAIA.US,D,20100913,000000,5.87,6.17,5.8,6.15,42120,0
+GAIA.US,D,20100914,000000,6.13,6.22,5.95,5.98,37237,0
+GAIA.US,D,20100915,000000,5.97,6.37,5.97,6.35,16910,0
+GAIA.US,D,20100916,000000,6.36,6.36,6.06,6.17,15405,0
+GAIA.US,D,20100917,000000,6.25,6.45,6.11,6.22,64547,0
+GAIA.US,D,20100920,000000,6.22,6.33,6.22,6.3,38350,0
+GAIA.US,D,20100921,000000,6.31,6.37,6.16,6.29,24933,0
+GAIA.US,D,20100922,000000,6.25,6.34,6.08,6.17,23399,0
+GAIA.US,D,20100923,000000,6.13,6.24,6.11,6.22,39345,0
+GAIA.US,D,20100924,000000,6.3,6.45,6.1,6.41,44103,0
+GAIA.US,D,20100927,000000,6.39,6.6,6.39,6.41,11590,0
+GAIA.US,D,20100928,000000,6.45,6.53,6.25,6.52,43248,0
+GAIA.US,D,20100929,000000,6.49,6.7,6.41,6.67,31020,0
+GAIA.US,D,20100930,000000,6.7,6.8,6.53,6.69,40462,0
+GAIA.US,D,20101001,000000,6.77,6.77,6.34,6.64,23250,0
+GAIA.US,D,20101004,000000,6.53,6.53,6.25,6.25,22628,0
+GAIA.US,D,20101005,000000,6.32,6.79,6.32,6.74,51322,0
+GAIA.US,D,20101006,000000,6.73,6.74,6.56,6.68,22301,0
+GAIA.US,D,20101007,000000,6.74,6.96,6.58,6.85,31898,0
+GAIA.US,D,20101008,000000,6.84,6.96,6.67,6.96,64098,0
+GAIA.US,D,20101011,000000,6.93,6.94,6.69,6.84,8526,0
+GAIA.US,D,20101012,000000,6.8,6.8,6.51,6.68,19477,0
+GAIA.US,D,20101013,000000,6.71,7.27,6.68,7.26,36335,0
+GAIA.US,D,20101014,000000,7.27,7.58,7.16,7.46,43434,0
+GAIA.US,D,20101015,000000,7.5,7.5,7.39,7.47,70960,0
+GAIA.US,D,20101018,000000,7.5,7.92,7.45,7.79,31392,0
+GAIA.US,D,20101019,000000,7.63,7.67,7.13,7.25,50886,0
+GAIA.US,D,20101020,000000,7.32,7.46,7.32,7.36,43936,0
+GAIA.US,D,20101021,000000,7.41,7.55,7.17,7.37,48856,0
+GAIA.US,D,20101022,000000,7.42,7.52,7.15,7.37,17544,0
+GAIA.US,D,20101025,000000,7.43,7.83,7.43,7.51,24080,0
+GAIA.US,D,20101026,000000,7.45,7.59,7.44,7.49,15848,0
+GAIA.US,D,20101027,000000,7.41,7.41,7.01,7.14,21353,0
+GAIA.US,D,20101028,000000,7.23,7.31,7.07,7.07,20596,0
+GAIA.US,D,20101029,000000,7.06,7.11,6.89,7.06,27010,0
+GAIA.US,D,20101101,000000,7.12,7.27,6.98,7.17,21656,0
+GAIA.US,D,20101102,000000,7.29,7.56,7.29,7.44,32471,0
+GAIA.US,D,20101103,000000,7.49,7.56,7.37,7.54,37219,0
+GAIA.US,D,20101104,000000,7.6,7.6,7.4,7.6,84502,0
+GAIA.US,D,20101105,000000,7.6,7.65,7.39,7.45,20256,0
+GAIA.US,D,20101108,000000,7.37,7.37,6.95,7.16,57137,0
+GAIA.US,D,20101109,000000,7.05,7.28,6.94,7.05,53050,0
+GAIA.US,D,20101110,000000,7.09,7.44,6.85,7.38,30968,0
+GAIA.US,D,20101111,000000,7.28,7.38,6.99,7.06,64879,0
+GAIA.US,D,20101112,000000,6.97,7.32,6.91,6.95,43839,0
+GAIA.US,D,20101115,000000,6.98,7.21,6.85,6.97,47967,0
+GAIA.US,D,20101116,000000,6.89,6.99,6.73,6.89,56271,0
+GAIA.US,D,20101117,000000,7.1,7.33,6.94,7.14,46861,0
+GAIA.US,D,20101118,000000,7.27,7.53,7.11,7.18,121665,0
+GAIA.US,D,20101119,000000,7.33,7.55,7.23,7.42,81982,0
+GAIA.US,D,20101122,000000,7.47,7.55,7.36,7.43,34376,0
+GAIA.US,D,20101123,000000,7.31,7.49,7.11,7.47,71145,0
+GAIA.US,D,20101124,000000,7.5,7.72,7.5,7.57,54430,0
+GAIA.US,D,20101126,000000,7.54,7.64,7.51,7.55,12600,0
+GAIA.US,D,20101129,000000,7.53,7.77,7.46,7.71,51577,0
+GAIA.US,D,20101130,000000,7.59,7.75,7.36,7.52,423657,0
+GAIA.US,D,20101201,000000,7.7,7.79,7.5,7.57,73945,0
+GAIA.US,D,20101202,000000,7.61,7.85,7.57,7.69,61494,0
+GAIA.US,D,20101203,000000,7.62,7.86,7.62,7.72,118770,0
+GAIA.US,D,20101206,000000,7.68,7.87,7.57,7.67,63779,0
+GAIA.US,D,20101207,000000,7.81,7.94,7.72,7.81,96019,0
+GAIA.US,D,20101208,000000,7.83,7.87,7.69,7.73,57045,0
+GAIA.US,D,20101209,000000,7.77,7.87,7.69,7.77,72868,0
+GAIA.US,D,20101210,000000,7.81,7.81,7.55,7.71,55957,0
+GAIA.US,D,20101213,000000,7.61,7.75,7.51,7.7,47385,0
+GAIA.US,D,20101214,000000,7.76,7.76,7.61,7.65,80938,0
+GAIA.US,D,20101215,000000,7.59,7.71,7.51,7.62,34151,0
+GAIA.US,D,20101216,000000,7.65,7.68,7.61,7.65,32103,0
+GAIA.US,D,20101217,000000,7.65,7.69,7.55,7.64,84171,0
+GAIA.US,D,20101220,000000,7.65,7.7,7.54,7.64,73451,0
+GAIA.US,D,20101221,000000,7.65,7.7,7.55,7.63,46286,0
+GAIA.US,D,20101222,000000,7.64,7.7,7.48,7.65,38764,0
+GAIA.US,D,20101223,000000,7.63,7.77,7.54,7.75,30930,0
+GAIA.US,D,20101227,000000,7.71,7.77,7.55,7.64,39953,0
+GAIA.US,D,20101228,000000,7.67,7.72,7.59,7.7,21778,0
+GAIA.US,D,20101229,000000,7.7,7.78,7.6,7.68,18627,0
+GAIA.US,D,20101230,000000,7.7,7.77,7.65,7.75,49975,0
+GAIA.US,D,20101231,000000,7.76,7.84,7.59,7.7,52558,0
+GAIA.US,D,20110103,000000,7.58,7.8,7.15,7.67,37481,0
+GAIA.US,D,20110104,000000,7.71,7.71,7.3,7.32,79518,0
+GAIA.US,D,20110105,000000,7.3,7.34,7.19,7.28,21584,0
+GAIA.US,D,20110106,000000,7.31,7.39,7.23,7.33,25737,0
+GAIA.US,D,20110107,000000,7.33,7.38,7.03,7.12,33217,0
+GAIA.US,D,20110110,000000,7.08,7.3,6.95,7.24,120579,0
+GAIA.US,D,20110111,000000,7.27,7.39,7.19,7.25,21202,0
+GAIA.US,D,20110112,000000,7.34,7.53,7.04,7.45,54217,0
+GAIA.US,D,20110113,000000,7.44,7.64,7.44,7.59,28048,0
+GAIA.US,D,20110114,000000,7.6,7.81,7.6,7.79,58915,0
+GAIA.US,D,20110118,000000,7.72,7.84,7.56,7.73,102074,0
+GAIA.US,D,20110119,000000,7.95,7.95,7.5,7.58,43740,0
+GAIA.US,D,20110120,000000,7.54,7.66,7.45,7.6,30561,0
+GAIA.US,D,20110121,000000,7.61,7.74,7.61,7.65,23888,0
+GAIA.US,D,20110124,000000,7.68,7.76,7.52,7.74,20186,0
+GAIA.US,D,20110125,000000,7.75,7.79,7.61,7.76,19024,0
+GAIA.US,D,20110126,000000,7.78,7.86,7.74,7.8,68942,0
+GAIA.US,D,20110127,000000,7.84,7.84,7.73,7.79,18490,0
+GAIA.US,D,20110128,000000,7.75,7.76,7.33,7.48,53001,0
+GAIA.US,D,20110131,000000,7.51,7.7,7.38,7.63,25486,0
+GAIA.US,D,20110201,000000,7.69,7.84,7.65,7.78,52902,0
+GAIA.US,D,20110202,000000,7.73,7.86,7.71,7.8,49456,0
+GAIA.US,D,20110203,000000,7.85,7.94,7.68,7.77,52780,0
+GAIA.US,D,20110204,000000,7.77,7.77,7.56,7.67,36406,0
+GAIA.US,D,20110207,000000,7.7,7.82,7.55,7.81,217058,0
+GAIA.US,D,20110208,000000,7.79,7.79,7.55,7.74,44801,0
+GAIA.US,D,20110209,000000,7.69,7.75,7.6,7.73,13971,0
+GAIA.US,D,20110210,000000,7.73,7.76,7.6,7.65,30869,0
+GAIA.US,D,20110211,000000,7.63,7.73,7.5,7.71,29037,0
+GAIA.US,D,20110214,000000,7.69,7.72,7.56,7.57,27222,0
+GAIA.US,D,20110215,000000,7.57,7.63,7.56,7.57,11103,0
+GAIA.US,D,20110216,000000,7.64,7.64,7.47,7.55,10294,0
+GAIA.US,D,20110218,000000,7.67,7.74,7.63,7.73,16691,0
+GAIA.US,D,20110222,000000,7.6,7.73,7.47,7.53,44191,0
+GAIA.US,D,20110223,000000,7.53,7.73,7.41,7.44,24261,0
+GAIA.US,D,20110224,000000,7.45,7.72,7.44,7.7,30920,0
+GAIA.US,D,20110225,000000,7.74,7.77,7.46,7.74,17774,0
+GAIA.US,D,20110228,000000,7.69,7.8,7.52,7.65,29377,0
+GAIA.US,D,20110301,000000,7.65,7.67,7.49,7.63,41682,0
+GAIA.US,D,20110302,000000,7.7,7.8,7.4,7.56,129162,0
+GAIA.US,D,20110303,000000,7.65,7.67,7.57,7.62,28001,0
+GAIA.US,D,20110304,000000,7.6,7.62,7.51,7.56,21453,0
+GAIA.US,D,20110307,000000,7.57,7.62,7.4,7.43,22374,0
+GAIA.US,D,20110308,000000,7.47,7.72,7.42,7.7,34234,0
+GAIA.US,D,20110309,000000,7.58,7.72,7.55,7.61,19315,0
+GAIA.US,D,20110310,000000,7.46,7.51,7.01,7.07,143087,0
+GAIA.US,D,20110311,000000,7.07,7.1,6.79,6.91,89798,0
+GAIA.US,D,20110314,000000,6.88,6.88,6.54,6.54,55683,0
+GAIA.US,D,20110315,000000,6.46,6.54,6.25,6.33,49035,0
+GAIA.US,D,20110316,000000,6.33,6.44,6.25,6.34,60919,0
+GAIA.US,D,20110317,000000,6.47,6.47,6.15,6.18,39025,0
+GAIA.US,D,20110318,000000,6.25,6.42,6.19,6.37,204661,0
+GAIA.US,D,20110321,000000,6.37,6.58,6.37,6.53,42962,0
+GAIA.US,D,20110322,000000,6.53,6.58,6.31,6.35,15174,0
+GAIA.US,D,20110323,000000,6.36,6.52,6.32,6.47,10947,0
+GAIA.US,D,20110324,000000,6.47,6.6,6.43,6.54,34523,0
+GAIA.US,D,20110325,000000,6.5,6.59,6.49,6.52,27928,0
+GAIA.US,D,20110328,000000,6.38,6.53,6.34,6.42,34029,0
+GAIA.US,D,20110329,000000,6.45,6.54,6.4,6.5,17266,0
+GAIA.US,D,20110330,000000,6.52,6.61,6.51,6.6,34200,0
+GAIA.US,D,20110331,000000,6.6,6.6,6.52,6.6,9959,0
+GAIA.US,D,20110401,000000,6.66,6.66,6.49,6.56,22852,0
+GAIA.US,D,20110404,000000,6.65,6.66,6.48,6.56,13372,0
+GAIA.US,D,20110405,000000,6.57,6.65,6.52,6.64,10816,0
+GAIA.US,D,20110406,000000,6.65,6.69,6.63,6.64,74490,0
+GAIA.US,D,20110407,000000,6.68,6.68,6.51,6.52,17842,0
+GAIA.US,D,20110408,000000,6.57,6.57,6.24,6.43,35246,0
+GAIA.US,D,20110411,000000,6.41,6.59,6.01,6.25,19955,0
+GAIA.US,D,20110412,000000,6.17,6.31,6.06,6.07,24696,0
+GAIA.US,D,20110413,000000,6.11,6.14,6.05,6.07,33905,0
+GAIA.US,D,20110414,000000,6.07,6.07,5.97,6,36392,0
+GAIA.US,D,20110415,000000,6.04,6.15,5.97,6.11,32994,0
+GAIA.US,D,20110418,000000,5.75,6.15,5.74,5.97,22093,0
+GAIA.US,D,20110419,000000,6.01,6.01,5.9,5.98,43298,0
+GAIA.US,D,20110420,000000,6.09,6.12,6.02,6.07,16803,0
+GAIA.US,D,20110421,000000,6.08,6.11,6,6.08,9674,0
+GAIA.US,D,20110425,000000,6.06,6.14,6.05,6.11,16745,0
+GAIA.US,D,20110426,000000,6.14,6.2,6.09,6.14,20897,0
+GAIA.US,D,20110427,000000,6.12,6.19,5.97,6,13300,0
+GAIA.US,D,20110428,000000,5.93,6.05,5.93,6.03,63230,0
+GAIA.US,D,20110429,000000,6.04,6.11,5.92,5.95,23794,0
+GAIA.US,D,20110502,000000,5.94,5.95,5.65,5.65,31523,0
+GAIA.US,D,20110503,000000,5.65,5.74,5.58,5.66,35505,0
+GAIA.US,D,20110504,000000,5.63,5.76,5.55,5.58,56639,0
+GAIA.US,D,20110505,000000,5.45,5.65,5.33,5.38,119926,0
+GAIA.US,D,20110506,000000,5.47,5.47,5.09,5.12,35758,0
+GAIA.US,D,20110509,000000,5.09,6.23,5.08,5.83,228809,0
+GAIA.US,D,20110510,000000,5.36,5.79,5.1,5.6,78392,0
+GAIA.US,D,20110511,000000,5.57,5.57,5.15,5.19,35406,0
+GAIA.US,D,20110512,000000,5.18,5.46,5.02,5.31,96379,0
+GAIA.US,D,20110513,000000,5.27,5.29,5.07,5.15,45620,0
+GAIA.US,D,20110516,000000,5.12,5.19,5.12,5.15,101123,0
+GAIA.US,D,20110517,000000,5.26,5.26,5.13,5.15,60359,0
+GAIA.US,D,20110518,000000,5.18,5.23,5.07,5.14,55382,0
+GAIA.US,D,20110519,000000,5.11,5.17,4.96,5.01,1251822,0
+GAIA.US,D,20110520,000000,4.92,5.02,4.65,4.9,247105,0
+GAIA.US,D,20110523,000000,4.81,5.1,4.66,5.06,194153,0
+GAIA.US,D,20110524,000000,5.06,5.17,5,5.06,92357,0
+GAIA.US,D,20110525,000000,5.03,5.31,5,5.02,50866,0
+GAIA.US,D,20110526,000000,5.02,5.09,4.81,5.04,62341,0
+GAIA.US,D,20110527,000000,5.06,5.28,4.98,5.26,102423,0
+GAIA.US,D,20110531,000000,5.3,5.3,5.1,5.14,86854,0
+GAIA.US,D,20110601,000000,5.13,5.26,5,5.02,91973,0
+GAIA.US,D,20110602,000000,5.01,5.2,5.01,5.16,104208,0
+GAIA.US,D,20110603,000000,5.12,5.17,5,5,69918,0
+GAIA.US,D,20110606,000000,4.96,5.04,4.85,4.87,66050,0
+GAIA.US,D,20110607,000000,4.92,5,4.84,4.84,33434,0
+GAIA.US,D,20110608,000000,4.81,4.83,4.61,4.69,77825,0
+GAIA.US,D,20110609,000000,4.7,4.72,4.68,4.7,42466,0
+GAIA.US,D,20110610,000000,4.69,4.69,4.35,4.4,141986,0
+GAIA.US,D,20110613,000000,4.44,4.8,4.19,4.65,96194,0
+GAIA.US,D,20110614,000000,4.67,4.89,4.65,4.76,92712,0
+GAIA.US,D,20110615,000000,4.7,4.83,4.5,4.64,131879,0
+GAIA.US,D,20110616,000000,4.66,4.86,4.66,4.74,71410,0
+GAIA.US,D,20110617,000000,4.78,4.82,4.56,4.6,88846,0
+GAIA.US,D,20110620,000000,4.6,5.1,4.6,4.85,73620,0
+GAIA.US,D,20110621,000000,4.87,4.87,4.62,4.71,105857,0
+GAIA.US,D,20110622,000000,4.7,4.86,4.6,4.81,243581,0
+GAIA.US,D,20110623,000000,4.76,4.9,4.71,4.82,140361,0
+GAIA.US,D,20110624,000000,4.81,4.91,4.68,4.81,2022132,0
+GAIA.US,D,20110627,000000,4.78,5.25,4.72,5.05,120372,0
+GAIA.US,D,20110628,000000,5.09,5.13,4.79,5.03,73193,0
+GAIA.US,D,20110629,000000,5.05,5.13,4.95,5.02,77573,0
+GAIA.US,D,20110630,000000,5.07,5.07,4.93,4.97,36279,0
+GAIA.US,D,20110701,000000,5,5.05,5,5.01,27453,0
+GAIA.US,D,20110705,000000,5.05,5.13,4.89,4.92,60659,0
+GAIA.US,D,20110706,000000,4.95,4.98,4.73,4.74,40544,0
+GAIA.US,D,20110707,000000,4.81,4.96,4.78,4.93,34919,0
+GAIA.US,D,20110708,000000,4.94,5.01,4.84,4.95,19744,0
+GAIA.US,D,20110711,000000,4.85,5.1,4.85,5,69839,0
+GAIA.US,D,20110712,000000,5.03,5.1,5.02,5.06,88255,0
+GAIA.US,D,20110713,000000,5.09,5.1,4.95,4.98,58952,0
+GAIA.US,D,20110714,000000,5,5.01,4.75,4.75,31345,0
+GAIA.US,D,20110715,000000,4.71,4.85,4.71,4.74,32317,0
+GAIA.US,D,20110718,000000,4.76,4.81,4.68,4.68,75933,0
+GAIA.US,D,20110719,000000,4.71,4.75,4.64,4.68,100269,0
+GAIA.US,D,20110720,000000,4.67,4.7,4.57,4.7,17293,0
+GAIA.US,D,20110721,000000,4.7,4.93,4.67,4.87,70868,0
+GAIA.US,D,20110722,000000,4.87,4.91,4.75,4.84,11226,0
+GAIA.US,D,20110725,000000,4.8,4.84,4.72,4.72,18693,0
+GAIA.US,D,20110726,000000,4.71,4.73,4.67,4.67,15589,0
+GAIA.US,D,20110727,000000,4.63,4.63,4.02,4.52,90954,0
+GAIA.US,D,20110728,000000,4.51,4.61,4.45,4.5,12808,0
+GAIA.US,D,20110729,000000,4.41,4.41,4.19,4.32,94178,0
+GAIA.US,D,20110801,000000,4.48,4.87,4.31,4.63,88530,0
+GAIA.US,D,20110802,000000,4.55,4.73,4.43,4.46,31175,0
+GAIA.US,D,20110803,000000,4.5,4.67,4.5,4.64,28065,0
+GAIA.US,D,20110804,000000,4.56,4.68,4.34,4.39,17689,0
+GAIA.US,D,20110805,000000,4.37,4.52,4.35,4.35,63062,0
+GAIA.US,D,20110808,000000,4.27,4.27,4.1,4.1,46731,0
+GAIA.US,D,20110809,000000,4,4.07,3.7,4,196501,0
+GAIA.US,D,20110810,000000,4,4,3.75,3.8,67576,0
+GAIA.US,D,20110811,000000,3.84,3.97,3.72,3.93,31632,0
+GAIA.US,D,20110812,000000,3.95,4,3.83,3.89,21307,0
+GAIA.US,D,20110815,000000,3.96,3.96,3.81,3.87,28964,0
+GAIA.US,D,20110816,000000,3.8,3.86,3.7,3.77,146975,0
+GAIA.US,D,20110817,000000,3.74,3.76,3.62,3.65,35683,0
+GAIA.US,D,20110818,000000,3.53,4.49,3.34,3.99,245799,0
+GAIA.US,D,20110819,000000,3.95,3.99,3.6,3.66,46357,0
+GAIA.US,D,20110822,000000,3.79,3.79,3.46,3.5,70131,0
+GAIA.US,D,20110823,000000,3.55,3.58,3.48,3.53,53888,0
+GAIA.US,D,20110824,000000,3.53,3.64,3.51,3.57,37726,0
+GAIA.US,D,20110825,000000,3.57,3.66,3.46,3.52,18858,0
+GAIA.US,D,20110826,000000,3.48,3.63,3.39,3.5,65219,0
+GAIA.US,D,20110829,000000,3.57,3.83,3.55,3.72,42067,0
+GAIA.US,D,20110830,000000,3.74,3.75,3.53,3.71,91654,0
+GAIA.US,D,20110831,000000,3.7,3.79,3.7,3.74,43643,0
+GAIA.US,D,20110901,000000,3.73,3.79,3.62,3.71,37971,0
+GAIA.US,D,20110902,000000,3.67,3.72,3.6,3.7,37296,0
+GAIA.US,D,20110906,000000,3.58,3.7,3.58,3.62,7401,0
+GAIA.US,D,20110907,000000,3.65,3.7,3.62,3.63,10806,0
+GAIA.US,D,20110908,000000,3.61,3.66,3.56,3.61,11184,0
+GAIA.US,D,20110909,000000,3.61,3.71,3.56,3.66,21720,0
+GAIA.US,D,20110912,000000,3.67,3.68,3.57,3.63,171095,0
+GAIA.US,D,20110913,000000,3.58,3.67,3.58,3.62,7475,0
+GAIA.US,D,20110914,000000,3.61,3.66,3.55,3.62,15466,0
+GAIA.US,D,20110915,000000,3.63,3.75,3.59,3.66,23895,0
+GAIA.US,D,20110916,000000,3.65,3.92,3.63,3.92,53583,0
+GAIA.US,D,20110919,000000,3.79,3.89,3.77,3.78,4691,0
+GAIA.US,D,20110920,000000,3.7,3.84,3.68,3.68,318622,0
+GAIA.US,D,20110921,000000,3.63,4,3.63,3.71,40965,0
+GAIA.US,D,20110922,000000,3.59,3.66,3.45,3.47,23873,0
+GAIA.US,D,20110923,000000,3.45,3.6,3.34,3.41,51075,0
+GAIA.US,D,20110926,000000,3.41,3.67,3.18,3.3,72097,0
+GAIA.US,D,20110927,000000,3.41,3.51,3.34,3.4,42395,0
+GAIA.US,D,20110928,000000,3.5,3.57,3.38,3.4,29445,0
+GAIA.US,D,20110929,000000,3.67,3.68,3.41,3.49,66931,0
+GAIA.US,D,20110930,000000,3.64,3.65,3.37,3.39,46322,0
+GAIA.US,D,20111003,000000,3.33,3.48,3.03,3.09,97483,0
+GAIA.US,D,20111004,000000,3.08,3.15,2.95,3.1,49188,0
+GAIA.US,D,20111005,000000,3.14,3.24,3.08,3.2,142361,0
+GAIA.US,D,20111006,000000,3.2,3.39,3.2,3.28,21352,0
+GAIA.US,D,20111007,000000,3.36,3.46,3.29,3.38,9718,0
+GAIA.US,D,20111010,000000,3.33,3.46,3.26,3.38,33031,0
+GAIA.US,D,20111011,000000,3.34,3.68,3.31,3.68,41041,0
+GAIA.US,D,20111012,000000,3.69,3.8,3.57,3.71,6498,0
+GAIA.US,D,20111013,000000,3.53,3.9,3.45,3.77,50968,0
+GAIA.US,D,20111014,000000,3.84,4.01,3.81,3.9,66471,0
+GAIA.US,D,20111017,000000,3.83,3.84,3.74,3.8,22547,0
+GAIA.US,D,20111018,000000,3.78,3.85,3.62,3.67,28203,0
+GAIA.US,D,20111019,000000,3.66,3.85,3.66,3.72,15414,0
+GAIA.US,D,20111020,000000,3.67,3.73,3.64,3.64,2707,0
+GAIA.US,D,20111021,000000,3.6,3.71,3.6,3.69,17958,0
+GAIA.US,D,20111024,000000,3.53,3.83,3.53,3.81,12160,0
+GAIA.US,D,20111025,000000,3.88,3.89,3.73,3.81,48523,0
+GAIA.US,D,20111026,000000,3.85,3.92,3.79,3.88,7656,0
+GAIA.US,D,20111027,000000,3.9,4,3.83,3.87,55076,0
+GAIA.US,D,20111028,000000,3.88,3.95,3.78,3.87,34449,0
+GAIA.US,D,20111031,000000,3.84,3.95,3.73,3.87,20568,0
+GAIA.US,D,20111101,000000,3.62,3.95,3.62,3.93,23051,0
+GAIA.US,D,20111102,000000,3.94,3.94,3.8,3.9,18125,0
+GAIA.US,D,20111103,000000,3.94,4.1,3.76,4,51160,0
+GAIA.US,D,20111104,000000,3.9,4.05,3.9,4.05,14447,0
+GAIA.US,D,20111107,000000,4.03,4.28,3.92,4.26,14898,0
+GAIA.US,D,20111108,000000,4.35,4.38,4.16,4.21,36026,0
+GAIA.US,D,20111109,000000,4.13,4.15,3.94,3.94,9262,0
+GAIA.US,D,20111110,000000,4.05,4.07,3.79,3.82,8592,0
+GAIA.US,D,20111111,000000,3.95,4.1,3.82,4.1,20859,0
+GAIA.US,D,20111114,000000,4.19,4.19,3.89,3.95,6537,0
+GAIA.US,D,20111115,000000,3.92,4.01,3.85,3.91,2715,0
+GAIA.US,D,20111116,000000,3.87,3.94,3.74,3.81,6055,0
+GAIA.US,D,20111117,000000,3.8,3.83,3.59,3.62,36688,0
+GAIA.US,D,20111118,000000,3.6,3.74,3.51,3.57,50000,0
+GAIA.US,D,20111121,000000,3.5,3.63,3.39,3.6,80894,0
+GAIA.US,D,20111122,000000,3.6,3.61,3.54,3.57,29943,0
+GAIA.US,D,20111123,000000,3.57,3.58,3.29,3.37,50784,0
+GAIA.US,D,20111125,000000,3.36,3.55,3.31,3.31,22020,0
+GAIA.US,D,20111128,000000,3.42,3.51,3.42,3.5,11435,0
+GAIA.US,D,20111129,000000,3.37,3.55,3.37,3.49,13757,0
+GAIA.US,D,20111130,000000,3.55,3.85,3.55,3.74,56597,0
+GAIA.US,D,20111201,000000,3.7,4,3.69,4,30802,0
+GAIA.US,D,20111202,000000,3.83,3.97,3.75,3.81,20872,0
+GAIA.US,D,20111205,000000,3.92,3.92,3.66,3.71,11500,0
+GAIA.US,D,20111206,000000,3.66,3.73,3.65,3.68,2631,0
+GAIA.US,D,20111207,000000,3.66,3.67,3.55,3.66,2901,0
+GAIA.US,D,20111208,000000,3.79,3.79,3.38,3.38,13249,0
+GAIA.US,D,20111209,000000,3.44,3.52,3.4,3.48,27981,0
+GAIA.US,D,20111212,000000,3.39,3.58,3.38,3.43,3573,0
+GAIA.US,D,20111213,000000,3.47,3.51,3.31,3.35,28953,0
+GAIA.US,D,20111214,000000,3.36,3.37,3.24,3.28,30294,0
+GAIA.US,D,20111215,000000,3.29,3.36,3.14,3.22,47975,0
+GAIA.US,D,20111216,000000,3.25,3.3,3.19,3.27,31282,0
+GAIA.US,D,20111219,000000,3.27,3.28,3.12,3.14,27738,0
+GAIA.US,D,20111220,000000,3.2,3.37,3.13,3.19,37047,0
+GAIA.US,D,20111221,000000,3.07,3.25,3.06,3.24,99987,0
+GAIA.US,D,20111222,000000,3.25,3.35,3.18,3.25,84334,0
+GAIA.US,D,20111223,000000,3.26,3.47,3.22,3.3,17543,0
+GAIA.US,D,20111227,000000,3.47,3.58,3.05,3.06,110724,0
+GAIA.US,D,20111228,000000,3.09,3.14,3.04,3.14,81766,0
+GAIA.US,D,20111229,000000,3.17,3.39,3.1,3.2,46796,0
+GAIA.US,D,20111230,000000,3.14,3.28,3.13,3.24,38375,0
+GAIA.US,D,20120103,000000,3.45,3.45,3.19,3.2,4899,0
+GAIA.US,D,20120104,000000,3.2,3.24,3.06,3.08,6478,0
+GAIA.US,D,20120105,000000,3.1,3.22,3.08,3.11,8043,0
+GAIA.US,D,20120106,000000,3.13,3.35,3.13,3.19,11550,0
+GAIA.US,D,20120109,000000,3.19,3.19,3.03,3.03,9217,0
+GAIA.US,D,20120110,000000,3.11,3.24,3.07,3.1,8979,0
+GAIA.US,D,20120111,000000,3.1,3.4,3.06,3.22,33295,0
+GAIA.US,D,20120112,000000,3.3,3.62,3.25,3.57,11321,0
+GAIA.US,D,20120113,000000,3.56,3.57,3.25,3.27,42808,0
+GAIA.US,D,20120117,000000,3.34,3.45,3.18,3.25,5168,0
+GAIA.US,D,20120118,000000,3.27,3.27,3.16,3.23,8382,0
+GAIA.US,D,20120119,000000,3.22,3.71,3.22,3.59,67787,0
+GAIA.US,D,20120120,000000,3.49,3.86,3.49,3.75,53574,0
+GAIA.US,D,20120123,000000,3.68,3.72,3.57,3.6,37768,0
+GAIA.US,D,20120124,000000,3.58,3.62,3.54,3.6,10999,0
+GAIA.US,D,20120125,000000,3.63,3.63,3.52,3.6,14140,0
+GAIA.US,D,20120126,000000,3.59,3.59,3.45,3.45,9492,0
+GAIA.US,D,20120127,000000,3.51,3.54,3.47,3.53,7682,0
+GAIA.US,D,20120130,000000,3.41,3.65,3.32,3.55,21976,0
+GAIA.US,D,20120131,000000,3.48,3.6,3.48,3.58,4526,0
+GAIA.US,D,20120201,000000,3.38,3.58,3.38,3.5,9231,0
+GAIA.US,D,20120202,000000,3.5,3.52,3.37,3.5,16123,0
+GAIA.US,D,20120203,000000,3.55,3.66,3.5,3.64,35742,0
+GAIA.US,D,20120206,000000,3.59,3.64,3.57,3.6,55680,0
+GAIA.US,D,20120207,000000,3.5,3.5,3.4,3.43,9663,0
+GAIA.US,D,20120208,000000,3.45,3.56,3.37,3.5,12925,0
+GAIA.US,D,20120209,000000,3.52,3.59,3.39,3.49,4300,0
+GAIA.US,D,20120210,000000,3.46,3.64,3.37,3.64,6800,0
+GAIA.US,D,20120213,000000,3.59,3.85,3.42,3.7,40337,0
+GAIA.US,D,20120214,000000,3.69,3.92,3.54,3.76,38309,0
+GAIA.US,D,20120215,000000,3.65,3.74,3.4,3.64,45775,0
+GAIA.US,D,20120216,000000,3.41,3.69,3.39,3.49,29629,0
+GAIA.US,D,20120217,000000,3.5,3.69,3.25,3.31,42912,0
+GAIA.US,D,20120221,000000,3.36,3.47,3.31,3.46,7750,0
+GAIA.US,D,20120222,000000,3.39,3.63,3.37,3.44,25708,0
+GAIA.US,D,20120223,000000,3.44,3.63,3.44,3.51,8949,0
+GAIA.US,D,20120224,000000,3.65,3.65,3.41,3.46,13814,0
+GAIA.US,D,20120227,000000,3.49,3.6,3.4,3.47,16772,0
+GAIA.US,D,20120228,000000,3.51,3.6,3.36,3.53,12563,0
+GAIA.US,D,20120229,000000,3.45,3.62,3.4,3.62,8371,0
+GAIA.US,D,20120301,000000,3.61,3.61,3.38,3.55,9763,0
+GAIA.US,D,20120302,000000,3.58,3.6,3.27,3.38,29203,0
+GAIA.US,D,20120305,000000,3.31,3.61,3.3,3.45,27925,0
+GAIA.US,D,20120306,000000,3.47,3.62,3.31,3.62,23341,0
+GAIA.US,D,20120307,000000,3.49,3.67,3.35,3.56,29095,0
+GAIA.US,D,20120308,000000,3.57,3.71,3.45,3.7,18303,0
+GAIA.US,D,20120309,000000,3.68,3.68,3.5,3.56,11489,0
+GAIA.US,D,20120312,000000,3.63,3.67,3.5,3.63,6533,0
+GAIA.US,D,20120313,000000,3.63,3.7,3.57,3.6,7993,0
+GAIA.US,D,20120314,000000,3.64,3.7,3.55,3.59,8881,0
+GAIA.US,D,20120315,000000,3.64,3.7,3.55,3.59,15933,0
+GAIA.US,D,20120316,000000,3.53,3.7,3.5,3.59,57670,0
+GAIA.US,D,20120319,000000,3.59,3.68,3.49,3.61,14174,0
+GAIA.US,D,20120320,000000,3.63,3.8,3.5,3.74,44365,0
+GAIA.US,D,20120321,000000,3.7,3.95,3.66,3.9,106185,0
+GAIA.US,D,20120322,000000,3.97,4.17,3.91,4.13,65735,0
+GAIA.US,D,20120323,000000,4.13,4.19,4,4.14,4375,0
+GAIA.US,D,20120326,000000,4.18,4.2,4.01,4.1,47964,0
+GAIA.US,D,20120327,000000,4.03,4.19,3.98,4.11,45746,0
+GAIA.US,D,20120328,000000,4.1,4.28,4.1,4.28,20298,0
+GAIA.US,D,20120329,000000,4.16,4.22,4.1,4.19,23564,0
+GAIA.US,D,20120330,000000,4.1,4.259,3.98,3.98,20818,0
+GAIA.US,D,20120402,000000,4,4.14,4,4.1,7482,0
+GAIA.US,D,20120403,000000,4.11,4.14,4.1,4.1,8672,0
+GAIA.US,D,20120404,000000,4.11,4.11,3.9,4.05,11765,0
+GAIA.US,D,20120405,000000,4,4.06,3.95,3.95,26278,0
+GAIA.US,D,20120409,000000,3.9,4.12,3.81,4.01,26477,0
+GAIA.US,D,20120410,000000,3.95,4.07,3.95,4.07,3419,0
+GAIA.US,D,20120411,000000,4.08,4.14,4.04,4.09,51982,0
+GAIA.US,D,20120412,000000,4.04,4.12,3.99,4.09,17611,0
+GAIA.US,D,20120413,000000,4.03,4.04,3.99,3.99,10520,0
+GAIA.US,D,20120416,000000,4,4.15,4,4.1,126374,0
+GAIA.US,D,20120417,000000,4.1,4.16,4.09,4.09,19375,0
+GAIA.US,D,20120418,000000,4.09,4.2,4.07,4.18,34717,0
+GAIA.US,D,20120419,000000,4.19,4.23,4.06,4.06,14115,0
+GAIA.US,D,20120420,000000,4.04,4.14,4.04,4.1,65151,0
+GAIA.US,D,20120423,000000,4.1,4.22,3.95,4.03,86584,0
+GAIA.US,D,20120424,000000,4,4.15,3.95,4.1,135847,0
+GAIA.US,D,20120425,000000,4.07,4.11,3.93,3.98,73902,0
+GAIA.US,D,20120426,000000,3.97,4,3.97,3.99,620,0
+GAIA.US,D,20120427,000000,4.02,4.02,3.88,3.88,9912,0
+GAIA.US,D,20120430,000000,3.92,4.04,3.9,3.95,28302,0
+GAIA.US,D,20120501,000000,3.97,4,3.95,3.99,5327,0
+GAIA.US,D,20120502,000000,3.93,4,3.89,3.94,6831,0
+GAIA.US,D,20120503,000000,3.93,3.93,3.82,3.82,4371,0
+GAIA.US,D,20120504,000000,3.81,3.84,3.65,3.68,24293,0
+GAIA.US,D,20120507,000000,3.71,3.87,3.71,3.84,4660,0
+GAIA.US,D,20120508,000000,3.84,3.88,3.74,3.86,3158,0
+GAIA.US,D,20120509,000000,3.87,3.98,3.87,3.89,17166,0
+GAIA.US,D,20120510,000000,3.75,4.24,3.75,3.98,88198,0
+GAIA.US,D,20120511,000000,3.98,4.19,3.87,4.01,31296,0
+GAIA.US,D,20120514,000000,4.04,4.21,3.86,4.09,30987,0
+GAIA.US,D,20120515,000000,4.05,4.06,3.92,3.94,8935,0
+GAIA.US,D,20120516,000000,4,4.11,3.92,4.05,9357,0
+GAIA.US,D,20120517,000000,4.04,4.05,3.95,3.96,5849,0
+GAIA.US,D,20120518,000000,4,4.18,3.99,4.06,32124,0
+GAIA.US,D,20120521,000000,4.09,4.2,4.09,4.14,46072,0
+GAIA.US,D,20120522,000000,4.18,4.18,4,4.09,14363,0
+GAIA.US,D,20120523,000000,4.06,4.16,3.94,4.02,6220,0
+GAIA.US,D,20120524,000000,4.15,4.17,4,4.11,20901,0
+GAIA.US,D,20120525,000000,4.11,4.11,3.82,3.93,16589,0
+GAIA.US,D,20120529,000000,3.92,4.07,3.85,3.96,8481,0
+GAIA.US,D,20120530,000000,3.91,3.96,3.82,3.87,6299,0
+GAIA.US,D,20120531,000000,3.84,3.99,3.81,3.99,10616,0
+GAIA.US,D,20120601,000000,3.92,4,3.78,3.97,16538,0
+GAIA.US,D,20120604,000000,3.96,3.96,3.71,3.92,21427,0
+GAIA.US,D,20120605,000000,3.89,3.95,3.81,3.95,4803,0
+GAIA.US,D,20120606,000000,3.9,4.09,3.76,4,4959,0
+GAIA.US,D,20120607,000000,3.97,3.97,3.83,3.88,3833,0
+GAIA.US,D,20120608,000000,3.87,4.02,3.86,3.99,12002,0
+GAIA.US,D,20120611,000000,4,4.06,3.99,4.06,8076,0
+GAIA.US,D,20120612,000000,4.01,4.11,3.98,4,13200,0
+GAIA.US,D,20120613,000000,4.01,4.13,3.99,3.99,4239,0
+GAIA.US,D,20120614,000000,4.02,4.02,3.99,3.99,9300,0
+GAIA.US,D,20120615,000000,4,4.12,4,4.07,7972,0
+GAIA.US,D,20120618,000000,4.05,4.28,4.05,4.19,20753,0
+GAIA.US,D,20120619,000000,4.03,4.2,3.9,4.1,24786,0
+GAIA.US,D,20120620,000000,4.1,4.15,3.89,4,19109,0
+GAIA.US,D,20120621,000000,4.2,4.24,3.92,3.94,2601,0
+GAIA.US,D,20120622,000000,3.92,3.99,3.87,3.95,4571,0
+GAIA.US,D,20120625,000000,3.86,3.96,3.82,3.85,12669,0
+GAIA.US,D,20120626,000000,3.87,4,3.81,3.86,4980,0
+GAIA.US,D,20120627,000000,4,4,3.82,3.82,10375,0
+GAIA.US,D,20120628,000000,3.95,3.99,3.83,3.84,8671,0
+GAIA.US,D,20120629,000000,3.89,3.99,3.82,3.9,8855,0
+GAIA.US,D,20120702,000000,3.88,3.96,3.83,3.87,11108,0
+GAIA.US,D,20120703,000000,3.87,3.9,3.82,3.87,7085,0
+GAIA.US,D,20120705,000000,3.87,3.9,3.76,3.81,30929,0
+GAIA.US,D,20120706,000000,3.82,3.85,3.77,3.8,18446,0
+GAIA.US,D,20120709,000000,3.78,3.89,3.76,3.77,30093,0
+GAIA.US,D,20120710,000000,3.82,3.85,3.72,3.72,24996,0
+GAIA.US,D,20120711,000000,3.83,3.83,3.7,3.73,10214,0
+GAIA.US,D,20120712,000000,3.7,3.74,3.7,3.71,3000,0
+GAIA.US,D,20120713,000000,3.75,3.79,3.72,3.76,2322,0
+GAIA.US,D,20120716,000000,3.92,3.99,3.76,3.78,4300,0
+GAIA.US,D,20120717,000000,3.78,3.85,3.76,3.79,3390,0
+GAIA.US,D,20120718,000000,3.79,3.87,3.73,3.73,2695,0
+GAIA.US,D,20120719,000000,3.76,3.85,3.66,3.79,3368,0
+GAIA.US,D,20120720,000000,3.84,3.84,3.64,3.7,1729,0
+GAIA.US,D,20120723,000000,3.51,3.81,3.5,3.58,39489,0
+GAIA.US,D,20120724,000000,3.59,3.78,3.41,3.55,13052,0
+GAIA.US,D,20120725,000000,3.52,3.64,3.42,3.51,29172,0
+GAIA.US,D,20120726,000000,3.46,3.69,3.44,3.51,12694,0
+GAIA.US,D,20120727,000000,3.49,3.74,3.42,3.67,13985,0
+GAIA.US,D,20120730,000000,3.69,3.72,3.41,3.43,15462,0
+GAIA.US,D,20120731,000000,3.54,3.5501,3.43,3.43,75401,0
+GAIA.US,D,20120801,000000,3.47,3.64,3.41,3.59,12909,0
+GAIA.US,D,20120802,000000,3.6,3.65,3.42,3.56,11462,0
+GAIA.US,D,20120803,000000,3.56,3.56,3.42,3.47,10765,0
+GAIA.US,D,20120806,000000,3.38,3.46,3.33,3.44,30357,0
+GAIA.US,D,20120807,000000,3.42,3.56,3.37,3.46,5545,0
+GAIA.US,D,20120808,000000,3.45,3.65,3.45,3.51,20193,0
+GAIA.US,D,20120809,000000,3.55,3.55,3.45,3.46,9008,0
+GAIA.US,D,20120810,000000,3.52,4.02,3.48,3.65,34769,0
+GAIA.US,D,20120813,000000,3.7,3.97,3.63,3.72,35603,0
+GAIA.US,D,20120814,000000,3.67,3.85,3.52,3.56,15318,0
+GAIA.US,D,20120815,000000,3.61,3.74,3.51,3.65,3770,0
+GAIA.US,D,20120816,000000,3.59,3.74,3.48,3.64,28712,0
+GAIA.US,D,20120817,000000,3.77,3.77,3.54,3.7,9302,0
+GAIA.US,D,20120820,000000,3.64,3.94,3.63,3.75,5525,0
+GAIA.US,D,20120821,000000,3.81,3.9499,3.6601,3.75,13598,0
+GAIA.US,D,20120822,000000,3.88,3.88,3.62,3.63,6259,0
+GAIA.US,D,20120823,000000,3.66,3.71,3.55,3.65,6619,0
+GAIA.US,D,20120824,000000,3.62,3.72,3.5,3.59,35759,0
+GAIA.US,D,20120827,000000,3.55,3.72,3.4501,3.64,6217,0
+GAIA.US,D,20120828,000000,3.53,3.68,3.53,3.68,3975,0
+GAIA.US,D,20120829,000000,3.56,3.68,3.56,3.58,10258,0
+GAIA.US,D,20120830,000000,3.5,3.63,3.48,3.53,15480,0
+GAIA.US,D,20120831,000000,3.48,3.65,3.45,3.47,26699,0
+GAIA.US,D,20120904,000000,3.48,3.6,3.3328,3.4,25604,0
+GAIA.US,D,20120905,000000,3.48,3.48,3.36,3.36,20281,0
+GAIA.US,D,20120906,000000,3.32,3.4235,3.26,3.3,34412,0
+GAIA.US,D,20120907,000000,3.28,3.44,3.2701,3.33,39082,0
+GAIA.US,D,20120910,000000,3.29,3.39,3.29,3.35,10429,0
+GAIA.US,D,20120911,000000,3.31,3.5536,3.31,3.46,52813,0
+GAIA.US,D,20120912,000000,3.5,3.5708,3.4,3.57,56455,0
+GAIA.US,D,20120913,000000,3.55,3.69,3.46,3.53,12030,0
+GAIA.US,D,20120914,000000,3.52,3.66,3.52,3.64,1667,0
+GAIA.US,D,20120917,000000,3.65,3.65,3.57,3.61,24300,0
+GAIA.US,D,20120918,000000,3.64,3.69,3.5,3.54,34967,0
+GAIA.US,D,20120919,000000,3.5,3.6,3.45,3.6,7480,0
+GAIA.US,D,20120920,000000,3.51,3.67,3.45,3.47,25075,0
+GAIA.US,D,20120921,000000,3.49,3.55,3.39,3.45,24160,0
+GAIA.US,D,20120924,000000,3.44,3.55,3.4,3.46,9631,0
+GAIA.US,D,20120925,000000,3.46,3.46,3.301,3.33,21670,0
+GAIA.US,D,20120926,000000,3.33,3.55,3.28,3.45,27984,0
+GAIA.US,D,20120927,000000,3.45,3.5,3.4,3.42,40121,0
+GAIA.US,D,20120928,000000,3.45,3.5,3.365,3.49,8342,0
+GAIA.US,D,20121001,000000,3.34,3.5,3.32,3.36,12190,0
+GAIA.US,D,20121002,000000,3.4,3.49,3.4,3.45,2327,0
+GAIA.US,D,20121003,000000,3.5,3.5,3.4,3.4,14800,0
+GAIA.US,D,20121004,000000,3.4,3.5,3.4,3.4244,4108,0
+GAIA.US,D,20121005,000000,3.43,3.49,3.4,3.4,2363,0
+GAIA.US,D,20121008,000000,3.43,3.49,3.38,3.38,56097,0
+GAIA.US,D,20121009,000000,3.35,3.4,3.35,3.4,2238,0
+GAIA.US,D,20121010,000000,3.35,3.47,3.35,3.45,5830,0
+GAIA.US,D,20121011,000000,3.47,3.48,3.36,3.41,5026,0
+GAIA.US,D,20121012,000000,3.44,3.44,3.35,3.36,1630,0
+GAIA.US,D,20121015,000000,3.39,3.4,3.35,3.37,6987,0
+GAIA.US,D,20121016,000000,3.39,3.4,3.3,3.4,42806,0
+GAIA.US,D,20121017,000000,3.43,3.44,3.35,3.4,1093,0
+GAIA.US,D,20121018,000000,3.45,3.45,3.35,3.4,1321,0
+GAIA.US,D,20121019,000000,3.35,3.4,3.34,3.38,12773,0
+GAIA.US,D,20121022,000000,3.28,3.39,3.28,3.3,1289,0
+GAIA.US,D,20121023,000000,3.29,3.3989,3.28,3.33,5649,0
+GAIA.US,D,20121024,000000,3.27,3.39,3.27,3.35,1652,0
+GAIA.US,D,20121025,000000,3.28,3.38,3.27,3.29,155185,0
+GAIA.US,D,20121026,000000,3.27,3.39,3.2,3.37,92623,0
+GAIA.US,D,20121031,000000,3.34,3.35,3.12,3.29,52686,0
+GAIA.US,D,20121101,000000,3.22,3.27,3.16,3.21,9709,0
+GAIA.US,D,20121102,000000,3.18,3.22,3.1,3.16,10407,0
+GAIA.US,D,20121105,000000,3.22,3.22,3.11,3.1999,13206,0
+GAIA.US,D,20121106,000000,3.15,3.15,3,3.03,52258,0
+GAIA.US,D,20121107,000000,3.05,3.2,2.83,2.94,60792,0
+GAIA.US,D,20121108,000000,2.97,3,2.7868,2.9,99975,0
+GAIA.US,D,20121109,000000,2.9,3.2,2.79,3.04,21701,0
+GAIA.US,D,20121112,000000,3,3.209,3,3.03,65617,0
+GAIA.US,D,20121113,000000,3.04,3.13,2.86,3.06,22141,0
+GAIA.US,D,20121114,000000,3.03,3.11,2.89,2.99,21097,0
+GAIA.US,D,20121115,000000,2.84,3,2.82,2.91,20901,0
+GAIA.US,D,20121116,000000,2.85,2.87,2.23,2.7,62100,0
+GAIA.US,D,20121119,000000,2.87,2.89,2.736,2.79,17128,0
+GAIA.US,D,20121120,000000,2.82,2.85,2.338,2.81,30686,0
+GAIA.US,D,20121121,000000,2.81,2.82,2.6,2.64,3198,0
+GAIA.US,D,20121123,000000,2.61,2.75,2.6,2.61,1902,0
+GAIA.US,D,20121126,000000,2.6,2.8,2.6,2.68,53485,0
+GAIA.US,D,20121127,000000,2.74,2.74,2.63,2.63,30046,0
+GAIA.US,D,20121128,000000,2.63,2.73,2.61,2.65,19984,0
+GAIA.US,D,20121129,000000,2.7,2.7,2.45,2.68,306925,0
+GAIA.US,D,20121130,000000,2.66,2.85,2.66,2.78,13724,0
+GAIA.US,D,20121203,000000,2.75,2.8,2.7001,2.76,4645,0
+GAIA.US,D,20121204,000000,2.79,2.8,2.58,2.74,69789,0
+GAIA.US,D,20121205,000000,2.73,2.73,2.57,2.73,13667,0
+GAIA.US,D,20121206,000000,2.76,2.78,2.55,2.6,31564,0
+GAIA.US,D,20121207,000000,2.59,2.69,2.5,2.59,27203,0
+GAIA.US,D,20121210,000000,2.59,2.61,2.48,2.48,26440,0
+GAIA.US,D,20121211,000000,2.53,2.69,2.47,2.6,66522,0
+GAIA.US,D,20121212,000000,2.59,2.67,2.41,2.56,68897,0
+GAIA.US,D,20121213,000000,2.55,2.67,2.55,2.58,73482,0
+GAIA.US,D,20121214,000000,2.55,2.575,2.54,2.56,17154,0
+GAIA.US,D,20121217,000000,2.55,2.75,2.55,2.69,151434,0
+GAIA.US,D,20121218,000000,2.73,2.8901,2.61,2.78,37074,0
+GAIA.US,D,20121219,000000,2.75,2.85,2.56,2.73,29504,0
+GAIA.US,D,20121220,000000,2.8,3.07,2.7734,3.03,242911,0
+GAIA.US,D,20121221,000000,3.03,3.12,3,3.11,11500,0
+GAIA.US,D,20121224,000000,2.99,3.11,2.9,3.08,11265,0
+GAIA.US,D,20121226,000000,3.08,3.18,3.08,3.14,5044,0
+GAIA.US,D,20121227,000000,3.19,3.24,2.871,3.18,17395,0
+GAIA.US,D,20121228,000000,3.12,3.16,3,3.13,4703,0
+GAIA.US,D,20121231,000000,3.07,3.19,3,3.16,13403,0
+GAIA.US,D,20130102,000000,3.19,3.32,3.15,3.22,94284,0
+GAIA.US,D,20130103,000000,3.18,3.31,3.04,3.2,19564,0
+GAIA.US,D,20130104,000000,3.27,3.29,3.14,3.19,23967,0
+GAIA.US,D,20130107,000000,3.26,3.29,3.1,3.1,5147,0
+GAIA.US,D,20130108,000000,3.105,3.2,3.105,3.13,2094,0
+GAIA.US,D,20130109,000000,3.1,3.2,3.09,3.13,14383,0
+GAIA.US,D,20130110,000000,3.09,3.34,3.04,3.32,30309,0
+GAIA.US,D,20130111,000000,3.25,3.3,3.24,3.24,6235,0
+GAIA.US,D,20130114,000000,3.19,3.33,3.13,3.31,9989,0
+GAIA.US,D,20130115,000000,3.34,3.36,3.2,3.2,1619,0
+GAIA.US,D,20130116,000000,3.19,3.36,3.16,3.34,2835,0
+GAIA.US,D,20130117,000000,3.3401,3.43,3.3401,3.4,13755,0
+GAIA.US,D,20130118,000000,3.4,3.4,3.05,3.33,47450,0
+GAIA.US,D,20130122,000000,3.28,3.28,3.1,3.24,23869,0
+GAIA.US,D,20130123,000000,3.08,3.28,3.08,3.13,170732,0
+GAIA.US,D,20130124,000000,3.1,3.16,3,3.07,27320,0
+GAIA.US,D,20130125,000000,3.03,3.28,3.02,3.23,19125,0
+GAIA.US,D,20130128,000000,3.17,3.22,3.03,3.16,40788,0
+GAIA.US,D,20130129,000000,3.06,3.13,2.95,3.13,40476,0
+GAIA.US,D,20130130,000000,3.06,3.16,3.05,3.15,106608,0
+GAIA.US,D,20130131,000000,3.18,3.38,3.18,3.27,30322,0
+GAIA.US,D,20130201,000000,3.29,3.38,3.23,3.34,7209,0
+GAIA.US,D,20130204,000000,3.33,3.369,3.33,3.36,19334,0
+GAIA.US,D,20130205,000000,3.37,3.37,3.3412,3.35,4119,0
+GAIA.US,D,20130206,000000,3.33,3.35,3.305,3.35,9087,0
+GAIA.US,D,20130207,000000,3.32,3.41,3.32,3.37,8941,0
+GAIA.US,D,20130208,000000,3.44,3.44,3.32,3.32,2020,0
+GAIA.US,D,20130211,000000,3.37,3.42,3.33,3.33,9151,0
+GAIA.US,D,20130212,000000,3.36,3.41,3.33,3.33,14869,0
+GAIA.US,D,20130213,000000,3.35,3.5032,3.35,3.5,85253,0
+GAIA.US,D,20130214,000000,3.5,3.6,3.35,3.47,30268,0
+GAIA.US,D,20130215,000000,3.4022,3.49,3.4022,3.44,855,0
+GAIA.US,D,20130219,000000,3.48,3.49,3.4565,3.49,1330,0
+GAIA.US,D,20130220,000000,3.46,3.6,3.46,3.54,30179,0
+GAIA.US,D,20130221,000000,3.52,3.59,3.51,3.51,3625,0
+GAIA.US,D,20130222,000000,3.6,3.7,3.52,3.56,32960,0
+GAIA.US,D,20130225,000000,3.57,3.74,3.5,3.6,18819,0
+GAIA.US,D,20130226,000000,3.57,3.65,3.5302,3.6,50200,0
+GAIA.US,D,20130227,000000,3.6,3.73,3.6,3.72,8937,0
+GAIA.US,D,20130228,000000,3.54,3.69,3.54,3.63,8050,0
+GAIA.US,D,20130301,000000,3.68,3.68,3.5,3.58,11650,0
+GAIA.US,D,20130304,000000,3.59,3.77,3.5475,3.6,33557,0
+GAIA.US,D,20130305,000000,3.61,3.61,3.53,3.59,131239,0
+GAIA.US,D,20130306,000000,3.38,3.72,3.38,3.55,5625,0
+GAIA.US,D,20130307,000000,3.55,3.65,3.531,3.65,6261,0
+GAIA.US,D,20130308,000000,3.65,3.75,3.62,3.68,6346,0
+GAIA.US,D,20130311,000000,3.64,3.8,3.56,3.61,7921,0
+GAIA.US,D,20130312,000000,3.64,3.65,3.53,3.53,9120,0
+GAIA.US,D,20130313,000000,3.57,3.63,3.52,3.52,4400,0
+GAIA.US,D,20130314,000000,3.54,3.64,3.54,3.54,3739,0
+GAIA.US,D,20130315,000000,3.52,3.7399,3.51,3.65,12782,0
+GAIA.US,D,20130318,000000,3.52,3.76,3.41,3.7,8284,0
+GAIA.US,D,20130319,000000,3.8,4.51,3.75,4.19,189625,0
+GAIA.US,D,20130320,000000,4.34,4.54,4.05,4.06,18571,0
+GAIA.US,D,20130321,000000,4.03,4.1141,4,4.08,29122,0
+GAIA.US,D,20130322,000000,4.08,4.21,4.07,4.18,15917,0
+GAIA.US,D,20130325,000000,4.25,4.25,4.07,4.09,12171,0
+GAIA.US,D,20130326,000000,4.1,4.24,4.1,4.17,5452,0
+GAIA.US,D,20130327,000000,4.17,4.25,4.13,4.17,37797,0
+GAIA.US,D,20130328,000000,4.23,4.25,4.2,4.2,2863,0
+GAIA.US,D,20130401,000000,4.17,4.2,4.17,4.17,10851,0
+GAIA.US,D,20130402,000000,4.16,4.21,4.16,4.2,78600,0
+GAIA.US,D,20130403,000000,4.17,4.25,4.17,4.23,17393,0
+GAIA.US,D,20130404,000000,4.25,4.47,4.24,4.31,304327,0
+GAIA.US,D,20130405,000000,4.25,4.35,4.25,4.31,21970,0
+GAIA.US,D,20130408,000000,4.41,4.45,4.29,4.29,18829,0
+GAIA.US,D,20130409,000000,4.18,4.43,4.18,4.41,2955,0
+GAIA.US,D,20130410,000000,4.33,4.45,4.29,4.4,4732,0
+GAIA.US,D,20130411,000000,4.44,4.45,4.4201,4.45,18450,0
+GAIA.US,D,20130412,000000,4.27,4.45,4.27,4.42,17630,0
+GAIA.US,D,20130415,000000,4.4,4.4,4.12,4.25,18924,0
+GAIA.US,D,20130416,000000,4.26,4.36,4.25,4.34,1945,0
+GAIA.US,D,20130417,000000,4.25,4.4499,4.25,4.33,7671,0
+GAIA.US,D,20130418,000000,4.31,4.44,4.21,4.3,10758,0
+GAIA.US,D,20130419,000000,4.3001,4.45,4.3001,4.42,11701,0
+GAIA.US,D,20130422,000000,4.45,4.5,4.45,4.49,114578,0
+GAIA.US,D,20130423,000000,4.5,4.5,4.4185,4.49,9156,0
+GAIA.US,D,20130424,000000,4.47,4.48,4.22,4.32,17103,0
+GAIA.US,D,20130425,000000,4.31,4.32,4.28,4.3,1856,0
+GAIA.US,D,20130426,000000,4.33,4.4,4.32,4.34,12495,0
+GAIA.US,D,20130429,000000,4.33,4.35,4.21,4.21,7641,0
+GAIA.US,D,20130430,000000,4.26,4.43,4.24,4.39,14143,0
+GAIA.US,D,20130501,000000,4.39,4.5,4.39,4.43,26523,0
+GAIA.US,D,20130502,000000,4.4,4.49,4.39,4.49,7827,0
+GAIA.US,D,20130503,000000,4.49,4.5,4.4,4.46,7606,0
+GAIA.US,D,20130506,000000,4.48,4.5,4.4205,4.49,32618,0
+GAIA.US,D,20130507,000000,4.5,4.55,4.45,4.48,134602,0
+GAIA.US,D,20130508,000000,4.48,4.51,4.41,4.48,16761,0
+GAIA.US,D,20130509,000000,4.44,4.44,4.03,4.03,23779,0
+GAIA.US,D,20130510,000000,4.09,4.1399,4,4.02,10462,0
+GAIA.US,D,20130513,000000,4.05,4.05,3.88,3.99,34287,0
+GAIA.US,D,20130514,000000,3.821,4.045,3.821,3.98,5413,0
+GAIA.US,D,20130515,000000,3.91,3.98,3.835,3.97,11419,0
+GAIA.US,D,20130516,000000,3.87,3.9,3.71,3.83,12419,0
+GAIA.US,D,20130517,000000,3.77,4.1,3.7024,4.09,46251,0
+GAIA.US,D,20130520,000000,4.19,4.94,4.19,4.64,769434,0
+GAIA.US,D,20130521,000000,4.65,4.83,4.17,4.47,88426,0
+GAIA.US,D,20130522,000000,4.54,4.74,3.8,3.81,124280,0
+GAIA.US,D,20130523,000000,3.81,4.23,3.81,4.14,21334,0
+GAIA.US,D,20130524,000000,4.14,4.2,4.06,4.1,11029,0
+GAIA.US,D,20130528,000000,4.15,4.29,4.05,4.06,19090,0
+GAIA.US,D,20130529,000000,4.05,4.052,3.9,3.93,16231,0
+GAIA.US,D,20130530,000000,4.0609,4.27,4.0609,4.1,6630,0
+GAIA.US,D,20130531,000000,4.04,4.07,3.95,4.05,16765,0
+GAIA.US,D,20130603,000000,4.05,4.119,4.05,4.11,34146,0
+GAIA.US,D,20130604,000000,4.1,4.16,4.1,4.13,19411,0
+GAIA.US,D,20130605,000000,4.2,4.21,4.11,4.21,26986,0
+GAIA.US,D,20130606,000000,4.15,4.27,4.15,4.22,30021,0
+GAIA.US,D,20130607,000000,4.32,4.39,4.25,4.26,12756,0
+GAIA.US,D,20130610,000000,4.25,4.34,4.25,4.34,51381,0
+GAIA.US,D,20130611,000000,4.37,4.48,4.31,4.39,26259,0
+GAIA.US,D,20130612,000000,4.41,4.45,4.3,4.37,15453,0
+GAIA.US,D,20130613,000000,4.3,4.4,4.3,4.33,9891,0
+GAIA.US,D,20130614,000000,4.3,4.48,4.3,4.47,29977,0
+GAIA.US,D,20130617,000000,4.46,4.5,4.45,4.49,23610,0
+GAIA.US,D,20130618,000000,4.45,4.52,4.45,4.45,15164,0
+GAIA.US,D,20130619,000000,4.49,4.51,4.45,4.5,20615,0
+GAIA.US,D,20130620,000000,4.49,4.5,4.45,4.45,7628,0
+GAIA.US,D,20130621,000000,4.45,4.48,4.45,4.45,159979,0
+GAIA.US,D,20130624,000000,4.45,4.45,4.31,4.42,6513,0
+GAIA.US,D,20130625,000000,4.45,4.47,4.44,4.47,72102,0
+GAIA.US,D,20130626,000000,4.45,4.5,4.45,4.5,45213,0
+GAIA.US,D,20130627,000000,4.45,4.61,4.45,4.55,45294,0
+GAIA.US,D,20130628,000000,4.599,4.599,4.45,4.46,11740,0
+GAIA.US,D,20130701,000000,4.45,4.61,4.45,4.57,49289,0
+GAIA.US,D,20130702,000000,4.53,4.57,4.53,4.54,4319,0
+GAIA.US,D,20130703,000000,4.55,4.59,4.46,4.54,5012,0
+GAIA.US,D,20130705,000000,4.6,4.7,4.5437,4.7,8417,0
+GAIA.US,D,20130708,000000,4.79,4.79,4.6,4.65,42984,0
+GAIA.US,D,20130709,000000,4.72,4.75,4.62,4.63,26357,0
+GAIA.US,D,20130710,000000,4.68,4.69,4.6,4.66,6246,0
+GAIA.US,D,20130711,000000,4.68,4.68,4.6,4.63,2889,0
+GAIA.US,D,20130712,000000,4.63,4.8,4.62,4.77,50619,0
+GAIA.US,D,20130715,000000,4.95,4.95,4.85,4.9,31899,0
+GAIA.US,D,20130716,000000,4.86,4.92,4.86,4.9,7809,0
+GAIA.US,D,20130717,000000,4.88,4.949,4.85,4.87,18733,0
+GAIA.US,D,20130718,000000,4.88,4.91,4.79,4.86,54385,0
+GAIA.US,D,20130719,000000,4.81,4.85,4.81,4.84,5066,0
+GAIA.US,D,20130722,000000,4.8,4.83,4.8,4.8,4242,0
+GAIA.US,D,20130723,000000,4.84,4.9,4.84,4.88,17980,0
+GAIA.US,D,20130724,000000,4.85,4.87,4.8,4.85,8278,0
+GAIA.US,D,20130725,000000,4.85,4.93,4.85,4.93,8422,0
+GAIA.US,D,20130726,000000,4.89,4.99,4.89,4.89,8918,0
+GAIA.US,D,20130729,000000,4.85,4.99,4.85,4.87,22632,0
+GAIA.US,D,20130730,000000,4.979,4.979,4.87,4.94,32722,0
+GAIA.US,D,20130731,000000,4.98,4.99,4.85,4.87,16465,0
+GAIA.US,D,20130801,000000,4.87,4.99,4.87,4.99,61371,0
+GAIA.US,D,20130802,000000,5,6.06,4.99,6,140339,0
+GAIA.US,D,20130805,000000,6.05,6.05,5.501,5.75,241433,0
+GAIA.US,D,20130806,000000,5.7,5.76,5.35,5.71,14979,0
+GAIA.US,D,20130807,000000,5.74,5.82,5.61,5.76,26533,0
+GAIA.US,D,20130808,000000,5.9,5.9,5.03,5.45,40498,0
+GAIA.US,D,20130809,000000,5.5,5.636,5.3733,5.4,49175,0
+GAIA.US,D,20130812,000000,5.44,5.45,5.13,5.34,31037,0
+GAIA.US,D,20130813,000000,5.22,5.5,5.22,5.44,75975,0
+GAIA.US,D,20130814,000000,5.4,5.495,5.201,5.29,175813,0
+GAIA.US,D,20130815,000000,5.23,5.36,4.98,5.36,20878,0
+GAIA.US,D,20130816,000000,5.31,5.34,5.0301,5.27,7857,0
+GAIA.US,D,20130819,000000,5.36,5.569,5.08,5.2,14726,0
+GAIA.US,D,20130820,000000,5.07,5.15,4.97,5.02,37091,0
+GAIA.US,D,20130821,000000,4.95,5.06,4.76,4.82,22003,0
+GAIA.US,D,20130822,000000,4.84,5.45,4.84,5.07,10927,0
+GAIA.US,D,20130823,000000,4.95,5.2635,4.92,5.17,8955,0
+GAIA.US,D,20130826,000000,5.17,5.48,5.12,5.12,22039,0
+GAIA.US,D,20130827,000000,4.929,5.19,4.861,5.05,13502,0
+GAIA.US,D,20130828,000000,5.27,5.37,4.911,5.08,15561,0
+GAIA.US,D,20130829,000000,5.04,5.24,4.94,5.23,6168,0
+GAIA.US,D,20130830,000000,5.19,5.42,5.09,5.12,3081,0
+GAIA.US,D,20130903,000000,5.12,5.12,4.75,5.02,39235,0
+GAIA.US,D,20130904,000000,5.1,5.24,5.02,5.22,16413,0
+GAIA.US,D,20130905,000000,5.17,5.45,4.8,5.45,8901,0
+GAIA.US,D,20130906,000000,5.25,5.5,5.25,5.49,5199,0
+GAIA.US,D,20130909,000000,5.5,5.66,5.42,5.44,35313,0
+GAIA.US,D,20130910,000000,5.52,5.55,5.27,5.34,13895,0
+GAIA.US,D,20130911,000000,5.3,5.3,5.08,5.11,7199,0
+GAIA.US,D,20130912,000000,5.08,5.08,4.8525,4.9,26869,0
+GAIA.US,D,20130913,000000,4.9,5.03,4.82,5.03,7568,0
+GAIA.US,D,20130916,000000,5.21,5.28,4.96,5.13,12148,0
+GAIA.US,D,20130917,000000,5.16,5.29,5,5.29,30263,0
+GAIA.US,D,20130918,000000,5.26,5.27,4.96,5.01,17446,0
+GAIA.US,D,20130919,000000,5,5.01,4.95,4.95,2523,0
+GAIA.US,D,20130920,000000,4.91,5.23,4.91,5.23,19429,0
+GAIA.US,D,20130923,000000,5.05,5.05,4.84,4.84,12320,0
+GAIA.US,D,20130924,000000,4.87,5.25,4.87,5.07,5700,0
+GAIA.US,D,20130925,000000,5.02,5.2,4.89,4.91,8700,0
+GAIA.US,D,20130926,000000,4.94,5.14,4.91,4.91,14000,0
+GAIA.US,D,20130927,000000,4.86,5.11,4.86,5.09,9400,0
+GAIA.US,D,20130930,000000,5.11,5.12,5.01,5.01,3001,0
+GAIA.US,D,20131001,000000,5,5.05,4.99,5.01,6642,0
+GAIA.US,D,20131002,000000,5.07,5.45,5.05,5.2,28556,0
+GAIA.US,D,20131003,000000,5.26,5.46,5.24,5.28,26900,0
+GAIA.US,D,20131004,000000,5.32,5.39,5.11,5.31,22600,0
+GAIA.US,D,20131007,000000,5.25,5.36,5.25,5.32,15710,0
+GAIA.US,D,20131008,000000,5.28,5.36,5.22,5.28,22200,0
+GAIA.US,D,20131009,000000,5.31,5.39,5.26,5.37,6300,0
+GAIA.US,D,20131010,000000,5.32,5.37,5.31,5.33,7500,0
+GAIA.US,D,20131011,000000,5.4,5.45,5.16,5.41,11500,0
+GAIA.US,D,20131014,000000,5.16,5.51,5.16,5.43,9400,0
+GAIA.US,D,20131015,000000,5.36,5.41,5.24,5.38,17900,0
+GAIA.US,D,20131016,000000,5.42,5.49,5.28,5.41,11765,0
+GAIA.US,D,20131017,000000,5.46,5.69,5.44,5.6,45400,0
+GAIA.US,D,20131018,000000,6.51,6.74,6.15,6.49,140247,0
+GAIA.US,D,20131021,000000,6.43,6.49,6.25,6.43,94800,0
+GAIA.US,D,20131022,000000,6.18,6.44,5.86,6.31,52700,0
+GAIA.US,D,20131023,000000,6.25,6.4,5.69,5.86,289000,0
+GAIA.US,D,20131024,000000,5.91,6.04,5.73,5.94,8700,0
+GAIA.US,D,20131025,000000,5.9,5.9,5.62,5.69,24600,0
+GAIA.US,D,20131028,000000,5.69,5.93,5.5,5.91,16400,0
+GAIA.US,D,20131029,000000,5.83,6.33,5.73,6.26,72400,0
+GAIA.US,D,20131030,000000,6.31,6.31,6.01,6.18,29700,0
+GAIA.US,D,20131031,000000,6.2,6.29,6.15,6.27,33681,0
+GAIA.US,D,20131101,000000,6.29,6.32,6.24,6.24,11000,0
+GAIA.US,D,20131104,000000,6.25,6.33,6.25,6.28,6900,0
+GAIA.US,D,20131105,000000,6.28,6.33,6.02,6.02,83766,0
+GAIA.US,D,20131106,000000,6.2,6.33,5.41,6.32,55316,0
+GAIA.US,D,20131107,000000,6.32,6.33,6.17,6.3,10603,0
+GAIA.US,D,20131108,000000,6.15,6.15,5.81,5.97,51800,0
+GAIA.US,D,20131111,000000,5.56,6.06,5.56,5.9,65500,0
+GAIA.US,D,20131112,000000,5.64,5.98,5.23,5.39,121045,0
+GAIA.US,D,20131113,000000,5.29,5.48,5.28,5.34,70345,0
+GAIA.US,D,20131114,000000,5.55,6.04,5.53,5.78,103100,0
+GAIA.US,D,20131115,000000,5.72,5.82,5.7,5.8,93900,0
+GAIA.US,D,20131118,000000,5.8,6.02,5.8,5.8,22600,0
+GAIA.US,D,20131119,000000,5.93,5.93,5.76,5.82,21700,0
+GAIA.US,D,20131120,000000,5.9,5.9,5.82,5.9,13005,0
+GAIA.US,D,20131121,000000,5.9,5.94,5.9,5.9,39300,0
+GAIA.US,D,20131122,000000,5.93,6.24,5.93,6.14,65900,0
+GAIA.US,D,20131125,000000,6.03,6.24,6.03,6.18,40000,0
+GAIA.US,D,20131126,000000,6.18,6.18,6.08,6.18,6000,0
+GAIA.US,D,20131127,000000,6.15,6.24,6.08,6.21,5300,0
+GAIA.US,D,20131129,000000,6.11,6.39,6.11,6.31,10084,0
+GAIA.US,D,20131202,000000,6.25,6.39,6.06,6.34,120800,0
+GAIA.US,D,20131203,000000,6.3,6.3,6.11,6.15,8300,0
+GAIA.US,D,20131204,000000,6.2,6.24,6.15,6.15,13270,0
+GAIA.US,D,20131205,000000,6.19,6.56,6.19,6.4,25642,0
+GAIA.US,D,20131206,000000,6.27,6.6,6.27,6.48,16500,0
+GAIA.US,D,20131209,000000,6.54,6.74,6.54,6.62,14900,0
+GAIA.US,D,20131210,000000,6.59,6.66,6.59,6.59,14700,0
+GAIA.US,D,20131211,000000,6.59,6.68,6.3,6.3,37000,0
+GAIA.US,D,20131212,000000,6.25,6.31,6.05,6.19,26000,0
+GAIA.US,D,20131213,000000,6.17,6.33,6.17,6.27,6500,0
+GAIA.US,D,20131216,000000,6.47,6.48,6.19,6.26,13000,0
+GAIA.US,D,20131217,000000,6.2,6.22,6.18,6.21,8516,0
+GAIA.US,D,20131218,000000,6.17,6.39,6.11,6.38,12700,0
+GAIA.US,D,20131219,000000,6.34,6.71,6.34,6.52,13600,0
+GAIA.US,D,20131220,000000,6.57,6.7,6.15,6.7,13900,0
+GAIA.US,D,20131223,000000,6.7,6.7,6.41,6.51,29000,0
+GAIA.US,D,20131224,000000,6.67,6.67,6.53,6.54,516,0
+GAIA.US,D,20131226,000000,6.6,6.66,6.51,6.6,19600,0
+GAIA.US,D,20131227,000000,6.55,6.6,6.47,6.53,9900,0
+GAIA.US,D,20131230,000000,6.51,6.7,6.45,6.55,48100,0
+GAIA.US,D,20131231,000000,6.52,6.73,6.5,6.62,15573,0
+GAIA.US,D,20140102,000000,6.27,7.07,6.27,6.87,55916,0
+GAIA.US,D,20140103,000000,6.91,7.09,6.7101,6.84,37217,0
+GAIA.US,D,20140106,000000,6.94,6.98,6.84,6.91,14700,0
+GAIA.US,D,20140107,000000,6.99,7,6.79,6.79,8500,0
+GAIA.US,D,20140108,000000,6.97,7.09,6.7,6.99,8300,0
+GAIA.US,D,20140109,000000,7.05,7.05,6.51,6.65,57000,0
+GAIA.US,D,20140110,000000,6.55,6.8,6.55,6.71,5200,0
+GAIA.US,D,20140113,000000,6.79,6.81,6.65,6.72,6100,0
+GAIA.US,D,20140114,000000,6.69,6.94,6.33,6.42,20100,0
+GAIA.US,D,20140115,000000,6.33,6.452,6.09,6.41,22627,0
+GAIA.US,D,20140116,000000,6.34,6.46,6.05,6.46,20500,0
+GAIA.US,D,20140117,000000,6.44,6.71,6.32,6.44,7300,0
+GAIA.US,D,20140121,000000,6.68,6.68,6.29,6.48,5800,0
+GAIA.US,D,20140122,000000,6.26,6.36,6.12,6.35,7800,0
+GAIA.US,D,20140123,000000,6.35,6.48,6.35,6.4,5811,0
+GAIA.US,D,20140124,000000,6.4,6.61,6.39,6.57,12636,0
+GAIA.US,D,20140127,000000,6.47,6.56,6.19,6.28,8993,0
+GAIA.US,D,20140128,000000,6.1,6.4,6.09,6.4,7864,0
+GAIA.US,D,20140129,000000,6.38,6.57,6.12,6.43,3600,0
+GAIA.US,D,20140130,000000,6.43,6.49,6.12,6.49,12300,0
+GAIA.US,D,20140131,000000,6.44,6.79,6.16,6.79,24600,0
+GAIA.US,D,20140203,000000,6.84,6.84,6.32,6.49,11648,0
+GAIA.US,D,20140204,000000,6.37,6.6,6.06,6.6,12108,0
+GAIA.US,D,20140205,000000,6.5,6.61,6.5,6.59,1850,0
+GAIA.US,D,20140206,000000,6.54,6.65,6.53,6.62,2046,0
+GAIA.US,D,20140207,000000,6.63,6.78,6.63,6.72,6439,0
+GAIA.US,D,20140210,000000,6.7,6.86,6.7,6.85,8959,0
+GAIA.US,D,20140211,000000,6.9099,6.9099,6.7,6.76,8789,0
+GAIA.US,D,20140212,000000,6.76,6.77,6.7389,6.77,3585,0
+GAIA.US,D,20140213,000000,6.77,6.79,6.58,6.67,4010,0
+GAIA.US,D,20140214,000000,6.74,6.77,6.61,6.74,3905,0
+GAIA.US,D,20140218,000000,6.68,6.75,6.611,6.72,5016,0
+GAIA.US,D,20140219,000000,6.73,6.73,6.58,6.68,3227,0
+GAIA.US,D,20140220,000000,6.64,6.85,6.64,6.85,3809,0
+GAIA.US,D,20140221,000000,6.74,6.75,6.56,6.57,3910,0
+GAIA.US,D,20140224,000000,6.53,6.53,6.45,6.45,6596,0
+GAIA.US,D,20140225,000000,6.49,6.5,6.4,6.5,777,0
+GAIA.US,D,20140226,000000,6.45,6.49,6.41,6.44,3481,0
+GAIA.US,D,20140227,000000,6.44,6.6,6.3945,6.52,4683,0
+GAIA.US,D,20140228,000000,6.61,6.66,6.37,6.44,2426,0
+GAIA.US,D,20140303,000000,6.56,6.6499,6.37,6.61,5337,0
+GAIA.US,D,20140304,000000,6.59,6.59,6.291,6.37,8083,0
+GAIA.US,D,20140305,000000,6.35,6.37,6.26,6.3,4485,0
+GAIA.US,D,20140306,000000,6.37,6.5,6.2496,6.5,5806,0
+GAIA.US,D,20140307,000000,6.4799,6.4799,6.26,6.33,2498,0
+GAIA.US,D,20140310,000000,6.261,6.5,6.261,6.42,3846,0
+GAIA.US,D,20140311,000000,6.365,6.485,6.365,6.44,2515,0
+GAIA.US,D,20140312,000000,6.4,6.4,6.26,6.39,4468,0
+GAIA.US,D,20140313,000000,6.251,6.259,6.251,6.259,462,0
+GAIA.US,D,20140314,000000,6.31,6.31,6.22,6.3,2460,0
+GAIA.US,D,20140317,000000,6.3,6.34,6.09,6.3,13150,0
+GAIA.US,D,20140318,000000,6.5,6.52,6.06,6.52,17004,0
+GAIA.US,D,20140319,000000,6.52,6.6,6.17,6.44,38308,0
+GAIA.US,D,20140320,000000,6.42,6.56,6.35,6.54,5516,0
+GAIA.US,D,20140321,000000,6.56,6.64,6.52,6.63,11084,0
+GAIA.US,D,20140324,000000,6.67,6.76,6.65,6.76,20285,0
+GAIA.US,D,20140325,000000,6.8,6.97,6.65,6.94,21955,0
+GAIA.US,D,20140326,000000,6.95,7.36,6.72,7.29,48600,0
+GAIA.US,D,20140327,000000,7.33,7.33,7.01,7.25,32443,0
+GAIA.US,D,20140328,000000,7.27,7.27,6.9301,7.14,38429,0
+GAIA.US,D,20140331,000000,7.22,7.35,7.145,7.25,65651,0
+GAIA.US,D,20140401,000000,7.25,7.49,7.2,7.22,236049,0
+GAIA.US,D,20140402,000000,7.2,7.25,6.96,7.01,31810,0
+GAIA.US,D,20140403,000000,7,7.2,6.83,7.03,35892,0
+GAIA.US,D,20140404,000000,7.02,7.09,6.861,6.99,24454,0
+GAIA.US,D,20140407,000000,6.99,7.04,6.8,7.04,25122,0
+GAIA.US,D,20140408,000000,6.98,7.07,6.87,6.94,41824,0
+GAIA.US,D,20140409,000000,7,7.0783,6.91,7.07,127222,0
+GAIA.US,D,20140410,000000,7.11,7.25,7.1,7.1,33056,0
+GAIA.US,D,20140411,000000,7.01,7.14,7.01,7.13,8972,0
+GAIA.US,D,20140414,000000,7.1,7.25,7.08,7.11,7238,0
+GAIA.US,D,20140415,000000,7.19,7.2,7.06,7.2,9194,0
+GAIA.US,D,20140416,000000,7.19,7.25,7.065,7.24,39715,0
+GAIA.US,D,20140417,000000,7.25,7.25,7.11,7.11,46626,0
+GAIA.US,D,20140421,000000,7.16,7.25,7.11,7.2,289134,0
+GAIA.US,D,20140422,000000,7.19,7.25,7.1575,7.24,29496,0
+GAIA.US,D,20140423,000000,7.25,7.35,7.01,7.14,29845,0
+GAIA.US,D,20140424,000000,6.82,7.33,6.82,7.31,18446,0
+GAIA.US,D,20140425,000000,7.31,7.34,7.02,7.17,15215,0
+GAIA.US,D,20140428,000000,7.17,7.36,7.15,7.34,31713,0
+GAIA.US,D,20140429,000000,7.36,7.55,7.18,7.42,71032,0
+GAIA.US,D,20140430,000000,6.99,7.49,6.9101,7.38,24108,0
+GAIA.US,D,20140501,000000,7.275,7.38,7.275,7.38,5343,0
+GAIA.US,D,20140502,000000,7.41,7.5,7.28,7.44,25369,0
+GAIA.US,D,20140505,000000,7.49,7.5,7.33,7.47,19058,0
+GAIA.US,D,20140506,000000,7.41,7.48,7.25,7.25,14226,0
+GAIA.US,D,20140507,000000,7.37,7.37,7.01,7.03,22584,0
+GAIA.US,D,20140508,000000,6.87,7.04,6.57,6.57,42319,0
+GAIA.US,D,20140509,000000,6.7,6.825,6.154,6.2,63914,0
+GAIA.US,D,20140512,000000,6.28,6.4,6.18,6.29,23606,0
+GAIA.US,D,20140513,000000,6.23,6.43,6.117,6.21,44875,0
+GAIA.US,D,20140514,000000,6.27,6.47,6.24,6.47,25455,0
+GAIA.US,D,20140515,000000,6.4,6.4,6.09,6.29,27918,0
+GAIA.US,D,20140516,000000,6.22,6.3,6.1,6.3,16545,0
+GAIA.US,D,20140519,000000,6.2,6.4,6.19,6.39,28919,0
+GAIA.US,D,20140520,000000,6.82,6.96,6.43,6.65,23338,0
+GAIA.US,D,20140521,000000,6.7,6.82,6.64,6.77,15381,0
+GAIA.US,D,20140522,000000,6.75,6.95,6.61,6.82,13818,0
+GAIA.US,D,20140523,000000,6.87,7.2,6.85,6.97,36256,0
+GAIA.US,D,20140527,000000,7.07,7.24,7.0185,7.11,31135,0
+GAIA.US,D,20140528,000000,7.09,7.27,7.01,7.12,561225,0
+GAIA.US,D,20140529,000000,6.95,7.15,6.94,7.15,16189,0
+GAIA.US,D,20140530,000000,6.6701,7.395,6.6701,7.34,27084,0
+GAIA.US,D,20140602,000000,7.34,7.38,7.1,7.24,34364,0
+GAIA.US,D,20140603,000000,7.2,7.2,7.1,7.19,38907,0
+GAIA.US,D,20140604,000000,7.19,7.4,7.1,7.3,21642,0
+GAIA.US,D,20140605,000000,7.19,7.4,7.01,7.31,25830,0
+GAIA.US,D,20140606,000000,7.37,7.37,7.25,7.36,70206,0
+GAIA.US,D,20140609,000000,7.37,7.37,7.2,7.34,24259,0
+GAIA.US,D,20140610,000000,7.37,7.38,7.33,7.37,62800,0
+GAIA.US,D,20140611,000000,7.3,7.81,7.3,7.78,629618,0
+GAIA.US,D,20140612,000000,7.8,7.9,7.7122,7.8,77358,0
+GAIA.US,D,20140613,000000,7.8,8,7.68,7.82,54909,0
+GAIA.US,D,20140616,000000,7.82,8.22,7.82,8.04,126323,0
+GAIA.US,D,20140617,000000,7.98,8.12,7.71,7.83,59941,0
+GAIA.US,D,20140618,000000,7.86,8.48,7.85,8.39,87240,0
+GAIA.US,D,20140619,000000,8.45,8.76,8.17,8.74,284322,0
+GAIA.US,D,20140620,000000,8.7,8.7,8.24,8.3,93123,0
+GAIA.US,D,20140623,000000,8.3,8.3,8.05,8.3,55713,0
+GAIA.US,D,20140624,000000,8.25,8.62,7.88,8.43,47084,0
+GAIA.US,D,20140625,000000,8.38,8.65,7.88,8.43,43461,0
+GAIA.US,D,20140626,000000,8.4,8.52,8.11,8.18,72783,0
+GAIA.US,D,20140627,000000,8.17,8.2,7.44,7.7,1597163,0
+GAIA.US,D,20140630,000000,7.71,7.8875,7.56,7.68,108944,0
+GAIA.US,D,20140701,000000,7.66,7.66,7.49,7.51,48484,0
+GAIA.US,D,20140702,000000,7.48,7.69,7.29,7.54,56900,0
+GAIA.US,D,20140703,000000,7.62,7.62,7.494,7.53,14387,0
+GAIA.US,D,20140707,000000,7.55,7.7,7.294,7.42,62538,0
+GAIA.US,D,20140708,000000,7.35,7.74,7.16,7.23,70559,0
+GAIA.US,D,20140709,000000,7.4299,7.4299,6.93,7.03,52658,0
+GAIA.US,D,20140710,000000,6.92,7.61,6.78,6.79,37031,0
+GAIA.US,D,20140711,000000,6.79,7.068,6.72,6.78,38850,0
+GAIA.US,D,20140714,000000,6.79,6.89,6.69,6.72,33468,0
+GAIA.US,D,20140715,000000,6.84,6.84,6.67,6.75,44000,0
+GAIA.US,D,20140716,000000,6.77,6.85,6.69,6.7,30260,0
+GAIA.US,D,20140717,000000,6.65,6.85,6.555,6.61,58686,0
+GAIA.US,D,20140718,000000,6.57,6.79,6.514,6.76,40893,0
+GAIA.US,D,20140721,000000,6.6,6.72,6.57,6.61,20505,0
+GAIA.US,D,20140722,000000,6.63,6.82,6.63,6.7,17692,0
+GAIA.US,D,20140723,000000,6.71,6.8,6.66,6.7,18299,0
+GAIA.US,D,20140724,000000,6.71,6.86,6.6983,6.81,19355,0
+GAIA.US,D,20140725,000000,6.76,6.84,6.66,6.72,35097,0
+GAIA.US,D,20140728,000000,7.052,7.052,6.65,6.7,19174,0
+GAIA.US,D,20140729,000000,6.73,6.74,6.66,6.71,8175,0
+GAIA.US,D,20140730,000000,6.68,6.858,6.68,6.73,15172,0
+GAIA.US,D,20140731,000000,6.65,6.882,6.47,6.58,31570,0
+GAIA.US,D,20140801,000000,6.61,6.63,6.44,6.54,31052,0
+GAIA.US,D,20140804,000000,6.52,6.9,6.52,6.89,27733,0
+GAIA.US,D,20140805,000000,6.84,7.05,6.76,6.93,38264,0
+GAIA.US,D,20140806,000000,6.89,7.26,6.861,7.24,42013,0
+GAIA.US,D,20140807,000000,6.86,7.99,6.552,7.12,26476,0
+GAIA.US,D,20140808,000000,7.09,7.48,6.96,7.13,26085,0
+GAIA.US,D,20140811,000000,7.17,7.49,7.14,7.44,24915,0
+GAIA.US,D,20140812,000000,7.44,7.49,7.09,7.16,21198,0
+GAIA.US,D,20140813,000000,7.16,7.3,7.11,7.29,15035,0
+GAIA.US,D,20140814,000000,7.26,7.34,7.0001,7.31,9063,0
+GAIA.US,D,20140815,000000,7.41,7.49,7.25,7.34,21209,0
+GAIA.US,D,20140818,000000,7.41,7.5,7.08,7.18,29439,0
+GAIA.US,D,20140819,000000,7.16,7.45,7.16,7.24,43305,0
+GAIA.US,D,20140820,000000,7.2,7.39,7.01,7.14,16135,0
+GAIA.US,D,20140821,000000,7.24,7.3,6.982,7.24,10377,0
+GAIA.US,D,20140822,000000,7.24,7.47,7.16,7.21,26267,0
+GAIA.US,D,20140825,000000,7.23,7.34,7.13,7.2,10819,0
+GAIA.US,D,20140826,000000,7.32,7.32,7.19,7.24,24884,0
+GAIA.US,D,20140827,000000,7.23,7.23,7.05,7.18,7593,0
+GAIA.US,D,20140828,000000,7.16,7.3,7.05,7.22,39693,0
+GAIA.US,D,20140829,000000,7.2,7.5,7.08,7.42,16992,0
+GAIA.US,D,20140902,000000,7.3,7.57,7.3,7.48,16329,0
+GAIA.US,D,20140903,000000,7.52,7.72,7.22,7.3,30009,0
+GAIA.US,D,20140904,000000,7.42,7.6,7.26,7.28,31771,0
+GAIA.US,D,20140905,000000,7.25,7.57,7.18,7.18,24273,0
+GAIA.US,D,20140908,000000,7.18,7.43,7.18,7.31,31105,0
+GAIA.US,D,20140909,000000,7.32,7.49,7.29,7.3,20590,0
+GAIA.US,D,20140910,000000,7.32,7.57,7.23,7.54,20768,0
+GAIA.US,D,20140911,000000,7.46,7.5,7.11,7.14,30730,0
+GAIA.US,D,20140912,000000,7.16,7.33,7.16,7.21,13911,0
+GAIA.US,D,20140915,000000,7.24,7.31,7.14,7.21,16040,0
+GAIA.US,D,20140916,000000,7.39,7.39,7.06,7.1,34310,0
+GAIA.US,D,20140917,000000,7.08,7.28,6.95,7.16,10317,0
+GAIA.US,D,20140918,000000,7.21,7.32,7.03,7.25,23129,0
+GAIA.US,D,20140919,000000,7.23,7.465,7.07,7.18,58188,0
+GAIA.US,D,20140922,000000,7.14,7.17,6.81,6.83,25983,0
+GAIA.US,D,20140923,000000,6.85,6.85,6.66,6.7,30011,0
+GAIA.US,D,20140924,000000,6.75,6.95,6.645,6.94,15104,0
+GAIA.US,D,20140925,000000,6.94,6.94,6.7,6.7,26007,0
+GAIA.US,D,20140926,000000,6.7,6.74,6.63,6.7,19708,0
+GAIA.US,D,20140929,000000,6.62,6.69,6.57,6.62,30955,0
+GAIA.US,D,20140930,000000,6.61,7.41,6.61,7.34,148082,0
+GAIA.US,D,20141001,000000,7.08,7.41,6.75,6.76,58095,0
+GAIA.US,D,20141002,000000,6.74,7.33,6.74,6.955,21178,0
+GAIA.US,D,20141003,000000,7,7,6.63,6.83,13815,0
+GAIA.US,D,20141006,000000,6.82,7.09,6.63,6.68,20205,0
+GAIA.US,D,20141007,000000,6.64,6.7,6.55,6.6,20358,0
+GAIA.US,D,20141008,000000,6.58,7.03,6.49,6.96,34823,0
+GAIA.US,D,20141009,000000,6.94,7.13,6.45,6.65,27976,0
+GAIA.US,D,20141010,000000,6.59,6.6,6.45,6.48,25957,0
+GAIA.US,D,20141013,000000,6.48,6.7,6.37,6.64,12926,0
+GAIA.US,D,20141014,000000,6.38,7.13,6.31,7.03,80377,0
+GAIA.US,D,20141015,000000,7.09,7.49,6.7836,7.49,160808,0
+GAIA.US,D,20141016,000000,7.55,7.8499,7.38,7.62,87084,0
+GAIA.US,D,20141017,000000,7.76,7.76,7.17,7.32,32631,0
+GAIA.US,D,20141020,000000,7.33,7.73,7.3,7.49,28942,0
+GAIA.US,D,20141021,000000,7.53,7.74,7.5,7.7,31863,0
+GAIA.US,D,20141022,000000,7.74,7.75,7.52,7.54,16750,0
+GAIA.US,D,20141023,000000,7.56,7.69,7.5,7.59,20854,0
+GAIA.US,D,20141024,000000,7.63,7.8,7.63,7.665,17805,0
+GAIA.US,D,20141027,000000,7.7,7.84,7.7,7.73,36955,0
+GAIA.US,D,20141028,000000,7.8,7.8,7.43,7.51,92616,0
+GAIA.US,D,20141029,000000,7.56,7.66,7.41,7.43,21930,0
+GAIA.US,D,20141030,000000,7.43,7.8,7.43,7.55,34688,0
+GAIA.US,D,20141031,000000,7.8,7.8,7.56,7.57,39472,0
+GAIA.US,D,20141103,000000,7.62,7.79,7.6,7.69,20754,0
+GAIA.US,D,20141104,000000,7.75,7.8,7.5907,7.71,13131,0
+GAIA.US,D,20141105,000000,7.7,7.8,7.62,7.77,29607,0
+GAIA.US,D,20141106,000000,7.63,7.77,7.56,7.57,29999,0
+GAIA.US,D,20141107,000000,7.56,7.66,7.41,7.66,20271,0
+GAIA.US,D,20141110,000000,7.63,7.77,7.52,7.56,35174,0
+GAIA.US,D,20141111,000000,7,7.52,7,7.49,35449,0
+GAIA.US,D,20141112,000000,7.51,7.51,7.45,7.5,21980,0
+GAIA.US,D,20141113,000000,7.5,7.62,7.4701,7.5,21710,0
+GAIA.US,D,20141114,000000,7.53,7.78,7.27,7.28,15885,0
+GAIA.US,D,20141117,000000,7.28,7.31,7.1475,7.15,22951,0
+GAIA.US,D,20141118,000000,7.11,7.2,7.11,7.15,10908,0
+GAIA.US,D,20141119,000000,7.25,7.34,7.07,7.09,23408,0
+GAIA.US,D,20141120,000000,7.05,7.27,7.05,7.26,8238,0
+GAIA.US,D,20141121,000000,7.33,7.36,7.16,7.24,38509,0
+GAIA.US,D,20141124,000000,7.25,7.489,7.16,7.47,26914,0
+GAIA.US,D,20141125,000000,7.54,7.74,7.45,7.51,40082,0
+GAIA.US,D,20141126,000000,7.56,7.77,7.45,7.48,21967,0
+GAIA.US,D,20141128,000000,7.51,7.51,7.35,7.35,16943,0
+GAIA.US,D,20141201,000000,7.37,7.41,7.35,7.37,21101,0
+GAIA.US,D,20141202,000000,7.4,7.41,7.35,7.41,8767,0
+GAIA.US,D,20141203,000000,7.41,7.74,7.35,7.53,19149,0
+GAIA.US,D,20141204,000000,7.42,7.62,7.38,7.42,27451,0
+GAIA.US,D,20141205,000000,7.4,7.57,7.37,7.46,13724,0
+GAIA.US,D,20141208,000000,7.48,7.67,7.04,7.22,47598,0
+GAIA.US,D,20141209,000000,7.11,7.4,7,7.31,38226,0
+GAIA.US,D,20141210,000000,7.8,7.8,6.95,6.99,41333,0
+GAIA.US,D,20141211,000000,6.98,7.17,6.87,7,24886,0
+GAIA.US,D,20141212,000000,6.88,7.14,6.85,6.9,20290,0
+GAIA.US,D,20141215,000000,6.9,7.07,6.82,6.9,17686,0
+GAIA.US,D,20141216,000000,6.92,7.5,6.87,7.25,32095,0
+GAIA.US,D,20141217,000000,7.26,7.54,7.06,7.3,50792,0
+GAIA.US,D,20141218,000000,7.38,7.55,7.09,7.14,65567,0
+GAIA.US,D,20141219,000000,7.1,7.15,6.94,7,87705,0
+GAIA.US,D,20141222,000000,7.02,7.35,6.94,6.97,17962,0
+GAIA.US,D,20141223,000000,6.91,7.09,6.77,7,23801,0
+GAIA.US,D,20141224,000000,7.06,7.64,6.99,7,13677,0
+GAIA.US,D,20141226,000000,7.05,7.125,6.79,6.99,16903,0
+GAIA.US,D,20141229,000000,7.07,7.29,6.94,7.18,24081,0
+GAIA.US,D,20141230,000000,7.37,7.405,6.86,7,95828,0
+GAIA.US,D,20141231,000000,7.05,7.2,6.921,7.13,10512,0
+GAIA.US,D,20150102,000000,7,7.2,6.8301,7.02,12380,0
+GAIA.US,D,20150105,000000,7,7.38,6.76,7.06,12193,0
+GAIA.US,D,20150106,000000,7.12,7.12,6.87,7,16218,0
+GAIA.US,D,20150107,000000,6.99,7.24,6.99,7.19,9142,0
+GAIA.US,D,20150108,000000,7.48,7.48,7,7.24,27774,0
+GAIA.US,D,20150109,000000,7.2,7.36,7.1,7.15,8682,0
+GAIA.US,D,20150112,000000,7.18,7.35,7.0101,7.29,16358,0
+GAIA.US,D,20150113,000000,7.45,7.8,7.35,7.58,34763,0
+GAIA.US,D,20150114,000000,7.53,7.58,7.4,7.49,19405,0
+GAIA.US,D,20150115,000000,7.51,7.67,7.1301,7.32,74640,0
+GAIA.US,D,20150116,000000,7.27,7.45,7.17,7.36,24615,0
+GAIA.US,D,20150120,000000,7.22,7.3,7.0601,7.16,50785,0
+GAIA.US,D,20150121,000000,7.17,7.59,7.03,7.15,57113,0
+GAIA.US,D,20150122,000000,7.18,7.26,7.08,7.25,81612,0
+GAIA.US,D,20150123,000000,7.5,7.5099,6.97,7,80497,0
+GAIA.US,D,20150126,000000,7.05,7.25,6.97,7.08,22378,0
+GAIA.US,D,20150127,000000,7.11,7.24,7.01,7.16,30991,0
+GAIA.US,D,20150128,000000,7.17,7.4,7.11,7.11,23538,0
+GAIA.US,D,20150129,000000,7.16,7.47,7.138,7.47,11216,0
+GAIA.US,D,20150130,000000,7.59,7.6,7.128,7.32,40266,0
+GAIA.US,D,20150202,000000,7.37,7.5,7.18,7.39,16738,0
+GAIA.US,D,20150203,000000,7.47,7.5,7.47,7.5,20140,0
+GAIA.US,D,20150204,000000,7.4,7.5,7.361,7.47,22661,0
+GAIA.US,D,20150205,000000,7.45,7.5,7.35,7.5,41818,0
+GAIA.US,D,20150206,000000,7.49,7.5,7.37,7.38,27643,0
+GAIA.US,D,20150209,000000,7.39,7.5,7.27,7.27,11961,0
+GAIA.US,D,20150210,000000,7.27,7.48,7.27,7.31,6655,0
+GAIA.US,D,20150211,000000,7.33,7.35,7.05,7.06,12597,0
+GAIA.US,D,20150212,000000,7.04,7.19,7.02,7.12,12897,0
+GAIA.US,D,20150213,000000,7.13,7.28,7.13,7.21,9999,0
+GAIA.US,D,20150217,000000,7.27,7.33,6.79,6.79,37633,0
+GAIA.US,D,20150218,000000,6.8,6.8,6.31,6.55,31518,0
+GAIA.US,D,20150219,000000,6.6,6.84,6.6,6.77,68931,0
+GAIA.US,D,20150220,000000,6.81,6.81,6.62,6.64,20881,0
+GAIA.US,D,20150223,000000,6.65,6.72,6.55,6.56,16468,0
+GAIA.US,D,20150224,000000,6.53,6.72,6.5,6.5,13873,0
+GAIA.US,D,20150225,000000,6.5,6.69,6.5,6.51,19282,0
+GAIA.US,D,20150226,000000,6.5,6.57,6.49,6.49,9961,0
+GAIA.US,D,20150227,000000,6.5,6.51,6.36,6.39,19247,0
+GAIA.US,D,20150302,000000,6.4,6.51,6.21,6.23,18700,0
+GAIA.US,D,20150303,000000,6.16,6.44,6.06,6.1,52900,0
+GAIA.US,D,20150304,000000,6.05,6.13,6.05,6.08,41700,0
+GAIA.US,D,20150305,000000,6.06,6.24,6.06,6.08,27000,0
+GAIA.US,D,20150306,000000,6.13,6.36,6.08,6.17,28300,0
+GAIA.US,D,20150309,000000,6.2,6.48,6.2,6.47,26900,0
+GAIA.US,D,20150310,000000,6.43,6.81,6.41,6.74,33000,0
+GAIA.US,D,20150311,000000,6.88,7.38,6.88,7.11,72200,0
+GAIA.US,D,20150312,000000,7.16,7.2,7.01,7.12,106300,0
+GAIA.US,D,20150313,000000,7.06,7.27,7.03,7.09,316600,0
+GAIA.US,D,20150316,000000,7.1,7.5,7.06,7.49,102900,0
+GAIA.US,D,20150317,000000,7.5,7.54,7.37,7.53,31700,0
+GAIA.US,D,20150318,000000,7.45,7.49,7.4,7.44,81600,0
+GAIA.US,D,20150319,000000,7.45,7.53,7.39,7.45,32700,0
+GAIA.US,D,20150320,000000,7.43,7.75,7.27,7.61,193200,0
+GAIA.US,D,20150323,000000,7.62,7.73,7.61,7.69,36800,0
+GAIA.US,D,20150324,000000,7.7,7.72,7.52,7.56,42700,0
+GAIA.US,D,20150325,000000,7.55,7.55,7.35,7.37,23000,0
+GAIA.US,D,20150326,000000,7.43,7.48,7.26,7.46,16500,0
+GAIA.US,D,20150327,000000,7.44,7.5,7.21,7.24,75500,0
+GAIA.US,D,20150330,000000,7.25,7.36,7.15,7.33,58500,0
+GAIA.US,D,20150331,000000,7.33,7.34,7.15,7.29,39569,0
+GAIA.US,D,20150401,000000,7.43,7.64,7.29,7.61,32800,0
+GAIA.US,D,20150402,000000,7.65,7.65,7.22,7.4,44300,0
+GAIA.US,D,20150406,000000,7.31,7.4,7.26,7.32,13800,0
+GAIA.US,D,20150407,000000,7.28,7.3,7.21,7.25,9726,0
+GAIA.US,D,20150408,000000,7.31,7.39,7.15,7.22,10500,0
+GAIA.US,D,20150409,000000,7.25,7.25,7,7.07,21132,0
+GAIA.US,D,20150410,000000,7.13,7.13,6.88,6.95,26000,0
+GAIA.US,D,20150413,000000,7.09,7.22,6.66,6.71,63800,0
+GAIA.US,D,20150414,000000,6.7,6.71,6.49,6.57,103100,0
+GAIA.US,D,20150415,000000,6.62,6.7,6.56,6.57,38603,0
+GAIA.US,D,20150416,000000,6.58,6.58,6.43,6.52,58563,0
+GAIA.US,D,20150417,000000,6.51,6.89,6.36,6.38,34400,0
+GAIA.US,D,20150420,000000,6.34,6.72,6.34,6.7,109716,0
+GAIA.US,D,20150421,000000,6.71,7.113,6.71,6.91,30238,0
+GAIA.US,D,20150422,000000,6.93,6.984,6.7696,6.88,30617,0
+GAIA.US,D,20150423,000000,6.88,7.04,6.8,6.95,44600,0
+GAIA.US,D,20150424,000000,6.98,7.02,6.811,6.99,43150,0
+GAIA.US,D,20150427,000000,7.2,7.2,6.84,6.95,41700,0
+GAIA.US,D,20150428,000000,7.02,7.03,6.8,6.8,29936,0
+GAIA.US,D,20150429,000000,6.81,6.88,6.61,6.67,33700,0
+GAIA.US,D,20150430,000000,6.6,6.75,6.43,6.56,60100,0
+GAIA.US,D,20150501,000000,6.55,6.74,6.44,6.68,38300,0
+GAIA.US,D,20150504,000000,6.69,6.74,6.46,6.47,28400,0
+GAIA.US,D,20150505,000000,6.59,6.88,6.59,6.87,133100,0
+GAIA.US,D,20150506,000000,6.84,6.86,6.6,6.73,123667,0
+GAIA.US,D,20150507,000000,6.66,6.7899,6.44,6.72,44323,0
+GAIA.US,D,20150508,000000,6.62,6.95,6.62,6.94,33500,0
+GAIA.US,D,20150511,000000,6.76,6.9,6.76,6.81,54800,0
+GAIA.US,D,20150512,000000,6.85,6.88,6.62,6.71,54192,0
+GAIA.US,D,20150513,000000,6.68,6.7,6.51,6.58,31100,0
+GAIA.US,D,20150514,000000,6.58,6.61,6.53,6.6,54900,0
+GAIA.US,D,20150515,000000,6.57,7.05,6.54,6.84,46677,0
+GAIA.US,D,20150518,000000,6.86,6.87,6.54,6.8,61992,0
+GAIA.US,D,20150519,000000,6.77,6.84,6.565,6.76,64572,0
+GAIA.US,D,20150520,000000,6.81,6.89,6.71,6.81,57500,0
+GAIA.US,D,20150521,000000,6.83,6.95,6.71,6.9,35800,0
+GAIA.US,D,20150522,000000,6.86,7.04,6.77,6.96,204800,0
+GAIA.US,D,20150526,000000,6.92,6.96,6.74,6.83,74731,0
+GAIA.US,D,20150527,000000,6.81,6.92,6.71,6.76,53700,0
+GAIA.US,D,20150528,000000,6.79,6.79,6.62,6.68,26126,0
+GAIA.US,D,20150529,000000,6.67,6.67,6.51,6.58,74000,0
+GAIA.US,D,20150601,000000,6.63,6.78,6.54,6.66,51141,0
+GAIA.US,D,20150602,000000,6.61,6.61,6.48,6.5,30533,0
+GAIA.US,D,20150603,000000,6.48,6.54,6.44,6.48,56000,0
+GAIA.US,D,20150604,000000,6.41,6.5,6.3,6.31,48600,0
+GAIA.US,D,20150605,000000,6.3,6.3,6.18,6.27,67700,0
+GAIA.US,D,20150608,000000,6.29,6.35,6.2,6.25,46200,0
+GAIA.US,D,20150609,000000,6.35,6.36,6.18,6.18,66998,0
+GAIA.US,D,20150610,000000,6.26,6.32,6.19,6.26,59939,0
+GAIA.US,D,20150611,000000,6.29,6.31,6.24,6.25,62762,0
+GAIA.US,D,20150612,000000,6.22,6.3,6.21,6.26,42400,0
+GAIA.US,D,20150615,000000,6.18,6.33,6.16,6.19,86900,0
+GAIA.US,D,20150616,000000,6.15,6.28,6.15,6.22,47200,0
+GAIA.US,D,20150617,000000,6.2,6.35,6.15,6.2,45700,0
+GAIA.US,D,20150618,000000,6.14,6.35,6.14,6.34,103600,0
+GAIA.US,D,20150619,000000,6.39,6.39,6.24,6.32,127600,0
+GAIA.US,D,20150622,000000,6.35,6.35,6.3,6.35,93000,0
+GAIA.US,D,20150623,000000,6.35,6.38,6.25,6.25,132790,0
+GAIA.US,D,20150624,000000,6.27,6.39,6.22,6.34,77700,0
+GAIA.US,D,20150625,000000,6.31,6.39,6.21,6.34,71700,0
+GAIA.US,D,20150626,000000,6.35,6.63,6.34,6.5,2075200,0
+GAIA.US,D,20150629,000000,6.45,6.5,6.34,6.35,66500,0
+GAIA.US,D,20150630,000000,6.41,6.54,6.34,6.54,52364,0
+GAIA.US,D,20150701,000000,6.58,6.75,6.39,6.71,58500,0
+GAIA.US,D,20150702,000000,6.67,6.76,6.5,6.53,25900,0
+GAIA.US,D,20150706,000000,6.53,6.54,6.36,6.4,45500,0
+GAIA.US,D,20150707,000000,6.41,6.45,6.35,6.38,15800,0
+GAIA.US,D,20150708,000000,6.34,6.34,6.22,6.27,10700,0
+GAIA.US,D,20150709,000000,6.32,6.38,6.26,6.33,17200,0
+GAIA.US,D,20150710,000000,6.36,6.37,6.26,6.35,23800,0
+GAIA.US,D,20150713,000000,6.33,6.52,6.33,6.48,25300,0
+GAIA.US,D,20150714,000000,6.59,6.67,6.5,6.6,34058,0
+GAIA.US,D,20150715,000000,6.6,6.67,6.53,6.67,40673,0
+GAIA.US,D,20150716,000000,6.61,7.04,6.61,7.03,76800,0
+GAIA.US,D,20150717,000000,6.98,7,6.75,6.97,46600,0
+GAIA.US,D,20150720,000000,6.96,6.96,6.73,6.92,45600,0
+GAIA.US,D,20150721,000000,7,7.2,6.95,7.13,79100,0
+GAIA.US,D,20150722,000000,7.12,7.22,7.03,7.14,47700,0
+GAIA.US,D,20150723,000000,7.15,7.18,7.1,7.11,23800,0
+GAIA.US,D,20150724,000000,7.14,7.25,7.11,7.18,44200,0
+GAIA.US,D,20150727,000000,7.16,7.16,6.78,6.84,46400,0
+GAIA.US,D,20150728,000000,6.87,6.95,6.57,6.79,49100,0
+GAIA.US,D,20150729,000000,6.77,6.77,6.63,6.7,25400,0
+GAIA.US,D,20150730,000000,6.72,6.91,6.72,6.88,20500,0
+GAIA.US,D,20150731,000000,6.92,7.01,6.87,6.94,20800,0
+GAIA.US,D,20150803,000000,6.96,6.97,6.61,6.62,18155,0
+GAIA.US,D,20150804,000000,6.64,6.64,6.46,6.46,23600,0
+GAIA.US,D,20150805,000000,6.47,6.54,6.43,6.53,16400,0
+GAIA.US,D,20150806,000000,6.44,6.53,6.42,6.45,22600,0
+GAIA.US,D,20150807,000000,6.35,6.49,6.33,6.4,39900,0
+GAIA.US,D,20150810,000000,6.43,6.43,6.3,6.36,34400,0
+GAIA.US,D,20150811,000000,6.32,6.51,6.31,6.36,34871,0
+GAIA.US,D,20150812,000000,6.36,6.39,6.3,6.33,33600,0
+GAIA.US,D,20150813,000000,6.34,6.36,6.3,6.3,21600,0
+GAIA.US,D,20150814,000000,6.32,6.32,6.06,6.2,80200,0
+GAIA.US,D,20150817,000000,6.16,6.18,5.75,5.81,97900,0
+GAIA.US,D,20150818,000000,5.81,6.01,5.48,6.01,67300,0
+GAIA.US,D,20150819,000000,6.02,6.1,5.78,5.93,31100,0
+GAIA.US,D,20150820,000000,5.86,5.95,5.82,5.88,26100,0
+GAIA.US,D,20150821,000000,5.85,5.95,5.8,5.86,35400,0
+GAIA.US,D,20150824,000000,5.08,5.9,5,5.85,41744,0
+GAIA.US,D,20150825,000000,5.37,6.06,5.37,5.85,26600,0
+GAIA.US,D,20150826,000000,5.88,5.98,5.51,5.85,12800,0
+GAIA.US,D,20150827,000000,5.75,6.02,5.44,6.01,24200,0
+GAIA.US,D,20150828,000000,5.97,5.99,5.84,5.9,10300,0
+GAIA.US,D,20150831,000000,5.83,6.13,5.77,6.11,9700,0
+GAIA.US,D,20150901,000000,6.06,6.11,6.01,6.06,7900,0
+GAIA.US,D,20150902,000000,6.09,6.14,6,6.04,203100,0
+GAIA.US,D,20150903,000000,6.14,6.14,5.92,5.95,25000,0
+GAIA.US,D,20150904,000000,5.92,6.06,5.9,5.92,17400,0
+GAIA.US,D,20150908,000000,5.96,6.06,5.9,5.98,28500,0
+GAIA.US,D,20150909,000000,5.99,6.04,5.85,5.85,35000,0
+GAIA.US,D,20150910,000000,5.9,6.03,5.81,5.98,108938,0
+GAIA.US,D,20150911,000000,5.97,6.04,5.89,5.99,302300,0
+GAIA.US,D,20150914,000000,5.95,6.44,5.92,6.41,37000,0
+GAIA.US,D,20150915,000000,6.47,6.63,6.36,6.59,47300,0
+GAIA.US,D,20150916,000000,6.6,6.93,6.6,6.93,24700,0
+GAIA.US,D,20150917,000000,6.86,6.9,6.67,6.68,17975,0
+GAIA.US,D,20150918,000000,6.6,6.85,6.52,6.83,50900,0
+GAIA.US,D,20150921,000000,6.75,6.75,6.4,6.72,13200,0
+GAIA.US,D,20150922,000000,6.66,6.74,6.61,6.65,8700,0
+GAIA.US,D,20150923,000000,6.57,6.71,6.51,6.61,8426,0
+GAIA.US,D,20150924,000000,6.54,6.69,6.49,6.63,7857,0
+GAIA.US,D,20150925,000000,6.66,6.66,6.45,6.47,14300,0
+GAIA.US,D,20150928,000000,6.47,6.485,6.19,6.29,15961,0
+GAIA.US,D,20150929,000000,6.28,6.3,6.03,6.05,5100,0
+GAIA.US,D,20150930,000000,6.16,6.16,6.02,6.15,5300,0
+GAIA.US,D,20151001,000000,6.09,6.21,5.94,6.21,12700,0
+GAIA.US,D,20151002,000000,6.07,6.66,6.05,6.21,9300,0
+GAIA.US,D,20151005,000000,6.17,6.56,6.11,6.56,11082,0
+GAIA.US,D,20151006,000000,6.2,6.48,6.2,6.4,7300,0
+GAIA.US,D,20151007,000000,6.36,6.67,6.1575,6.56,14217,0
+GAIA.US,D,20151008,000000,6.56,6.73,6.56,6.73,2000,0
+GAIA.US,D,20151009,000000,6.64,6.64,6.42,6.42,23500,0
+GAIA.US,D,20151012,000000,6.48,6.6199,6.38,6.52,8343,0
+GAIA.US,D,20151013,000000,6.6,6.6,6.55,6.57,9400,0
+GAIA.US,D,20151014,000000,6.58,6.9,6.57,6.85,26500,0
+GAIA.US,D,20151015,000000,6.91,6.91,6.81,6.84,18600,0
+GAIA.US,D,20151016,000000,6.87,6.88,6.65,6.86,18100,0
+GAIA.US,D,20151019,000000,6.85,6.9,6.65,6.85,42259,0
+GAIA.US,D,20151020,000000,6.81,6.86,6.44,6.83,25800,0
+GAIA.US,D,20151021,000000,6.66,6.8,6.61,6.66,6600,0
+GAIA.US,D,20151022,000000,6.74,6.9,6.67,6.81,52900,0
+GAIA.US,D,20151023,000000,6.86,6.95,6.72,6.95,14000,0
+GAIA.US,D,20151026,000000,6.94,6.98,6.83,6.96,10100,0
+GAIA.US,D,20151027,000000,6.99,7,6.87,6.92,57100,0
+GAIA.US,D,20151028,000000,6.92,6.92,6.9,6.92,12800,0
+GAIA.US,D,20151029,000000,6.86,7.15,6.86,6.97,7200,0
+GAIA.US,D,20151030,000000,6.94,6.95,6.75,6.85,8000,0
+GAIA.US,D,20151102,000000,6.95,7.01,6.84,6.98,9300,0
+GAIA.US,D,20151103,000000,6.9,7.11,6.9,7.01,9100,0
+GAIA.US,D,20151104,000000,6.92,7.05,6.8,6.97,33592,0
+GAIA.US,D,20151105,000000,6.85,6.96,6.67,6.71,10000,0
+GAIA.US,D,20151106,000000,7.09,7.09,6.55,7.05,48800,0
+GAIA.US,D,20151109,000000,7.05,7.08,6.85,7.06,26921,0
+GAIA.US,D,20151110,000000,6.9,7.05,6.89,7.05,4900,0
+GAIA.US,D,20151111,000000,7.07,7.07,6.99,7.02,6300,0
+GAIA.US,D,20151112,000000,7.04,7.04,6.97,6.99,5100,0
+GAIA.US,D,20151113,000000,6.98,7.05,6.98,7.04,24200,0
+GAIA.US,D,20151116,000000,6.97,7.03,6.77,6.86,19800,0
+GAIA.US,D,20151117,000000,6.91,7.01,6.82,6.85,74000,0
+GAIA.US,D,20151118,000000,6.88,6.92,6.72,6.72,15700,0
+GAIA.US,D,20151119,000000,6.66,6.71,6.57,6.6,11800,0
+GAIA.US,D,20151120,000000,6.62,6.69,6.54,6.69,42300,0
+GAIA.US,D,20151123,000000,6.5,6.63,6.45,6.49,40100,0
+GAIA.US,D,20151124,000000,6.5,6.5,6.39,6.42,14600,0
+GAIA.US,D,20151125,000000,6.44,6.48,6.36,6.44,11700,0
+GAIA.US,D,20151127,000000,6.69,6.82,6.62,6.72,10100,0
+GAIA.US,D,20151130,000000,6.76,6.83,6.63,6.75,13300,0
+GAIA.US,D,20151201,000000,6.8,6.9,6.49,6.68,17559,0
+GAIA.US,D,20151202,000000,6.7,6.8,6.6,6.71,15343,0
+GAIA.US,D,20151203,000000,6.72,6.87,6.41,6.48,5009,0
+GAIA.US,D,20151204,000000,6.38,6.53,6.35,6.47,13600,0
+GAIA.US,D,20151207,000000,6.41,6.41,6.22,6.28,20800,0
+GAIA.US,D,20151208,000000,6.19,6.64,6.15,6.37,54158,0
+GAIA.US,D,20151209,000000,6.32,6.55,6.32,6.42,14800,0
+GAIA.US,D,20151210,000000,6.16,6.62,6.16,6.48,4600,0
+GAIA.US,D,20151211,000000,6.4,6.51,6.35,6.35,11100,0
+GAIA.US,D,20151214,000000,6.4,6.4,6.11,6.2,11756,0
+GAIA.US,D,20151215,000000,6.36,6.53,6.24,6.38,72300,0
+GAIA.US,D,20151216,000000,6.38,6.38,6.23,6.27,160000,0
+GAIA.US,D,20151217,000000,6.12,6.46,6.11,6.19,85300,0
+GAIA.US,D,20151218,000000,6.19,6.29,6.17,6.18,21100,0
+GAIA.US,D,20151221,000000,6.12,6.37,6.12,6.35,22000,0
+GAIA.US,D,20151222,000000,6.37,6.55,6.23,6.3,21447,0
+GAIA.US,D,20151223,000000,6.35,6.55,6.21,6.33,21500,0
+GAIA.US,D,20151224,000000,6.2447,6.44,6.04,6.13,14499,0
+GAIA.US,D,20151228,000000,6.16,6.26,6,6,33268,0
+GAIA.US,D,20151229,000000,6.02,6.29,6,6.18,55050,0
+GAIA.US,D,20151230,000000,6.16,6.47,6.09,6.23,9501,0
+GAIA.US,D,20151231,000000,6.23,6.38,6.1,6.24,18366,0
+GAIA.US,D,20160104,000000,6.11,6.45,6.09,6.24,29925,0
+GAIA.US,D,20160105,000000,6.29,6.35,5.97,6.02,166228,0
+GAIA.US,D,20160106,000000,5.96,6.16,5.95,6.03,124511,0
+GAIA.US,D,20160107,000000,5.94,6.13,5.94,6.06,25293,0
+GAIA.US,D,20160108,000000,6.11,6.11,5.94,6.01,10408,0
+GAIA.US,D,20160111,000000,6.03,6.05,5.87,6.04,22097,0
+GAIA.US,D,20160112,000000,6.08,6.08,5.94,6.02,108021,0
+GAIA.US,D,20160113,000000,6.02,6.03,5.85,5.91,14000,0
+GAIA.US,D,20160114,000000,5.93,5.93,5.59,5.75,29714,0
+GAIA.US,D,20160115,000000,5.59,5.623,5.31,5.42,113425,0
+GAIA.US,D,20160119,000000,5.33,5.39,4.98,5.05,100200,0
+GAIA.US,D,20160120,000000,4.95,5.03,4.71,4.97,63204,0
+GAIA.US,D,20160121,000000,5,5.05,4.96,5,77754,0
+GAIA.US,D,20160122,000000,5.05,5.31,4.85,5,176806,0
+GAIA.US,D,20160125,000000,5.09,5.2,5.05,5.05,34666,0
+GAIA.US,D,20160126,000000,4.99,5.04,4.92,4.96,51265,0
+GAIA.US,D,20160127,000000,5.03,5.04,4.8,4.86,31183,0
+GAIA.US,D,20160128,000000,4.86,4.93,4.76,4.89,26486,0
+GAIA.US,D,20160129,000000,4.89,4.98,4.84,4.91,32979,0
+GAIA.US,D,20160201,000000,4.83,4.93,4.74,4.78,1279541,0
+GAIA.US,D,20160202,000000,4.79,4.88,4.77,4.78,82359,0
+GAIA.US,D,20160203,000000,4.84,4.84,4.73,4.74,26755,0
+GAIA.US,D,20160204,000000,4.72,4.86,4.72,4.85,65585,0
+GAIA.US,D,20160205,000000,4.8,4.84,4.63,4.74,60111,0
+GAIA.US,D,20160208,000000,4.82,4.83,4.7,4.81,44356,0
+GAIA.US,D,20160209,000000,4.76,4.8,4.6,4.61,112685,0
+GAIA.US,D,20160210,000000,4.65,4.8,4.35,4.5,558942,0
+GAIA.US,D,20160211,000000,4.45,4.77,4.45,4.71,82805,0
+GAIA.US,D,20160212,000000,4.74,4.9,4.57,4.9,39032,0
+GAIA.US,D,20160216,000000,4.76,5,4.7,5,60273,0
+GAIA.US,D,20160217,000000,5.01,5.1,4.83,4.95,40973,0
+GAIA.US,D,20160218,000000,4.95,5.1,4.95,5.09,27659,0
+GAIA.US,D,20160219,000000,5.07,5.32,5.07,5.3,63012,0
+GAIA.US,D,20160222,000000,5.28,5.59,5.09,5.58,115414,0
+GAIA.US,D,20160223,000000,5.55,5.8,5.44,5.63,57139,0
+GAIA.US,D,20160224,000000,5.45,5.73,5.45,5.69,33930,0
+GAIA.US,D,20160225,000000,5.59,5.64,5.5,5.57,76061,0
+GAIA.US,D,20160226,000000,5.56,5.73,5.47,5.62,168025,0
+GAIA.US,D,20160229,000000,5.61,5.74,5.5,5.67,25747,0
+GAIA.US,D,20160301,000000,5.67,5.83,5.49,5.58,28257,0
+GAIA.US,D,20160302,000000,5.64,5.74,5.51,5.69,17178,0
+GAIA.US,D,20160303,000000,5.73,5.85,5.63,5.82,20558,0
+GAIA.US,D,20160304,000000,5.78,5.85,5.51,5.76,101789,0
+GAIA.US,D,20160307,000000,5.79,5.81,5.45,5.68,66940,0
+GAIA.US,D,20160308,000000,5.65,5.68,5.36,5.4,93225,0
+GAIA.US,D,20160309,000000,5.36,5.59,5.3,5.37,83923,0
+GAIA.US,D,20160310,000000,5.35,5.59,5.2,5.39,78226,0
+GAIA.US,D,20160311,000000,5.36,5.79,5.32,5.49,95562,0
+GAIA.US,D,20160314,000000,5.6,6.12,5.59,5.81,75452,0
+GAIA.US,D,20160315,000000,5.75,5.81,5.52,5.62,87116,0
+GAIA.US,D,20160316,000000,5.06,5.72,5.06,5.38,161630,0
+GAIA.US,D,20160317,000000,5.38,5.66,5.37,5.59,62665,0
+GAIA.US,D,20160318,000000,5.55,5.66,5.53,5.59,37069,0
+GAIA.US,D,20160321,000000,5.65,5.88,5.52,5.83,64213,0
+GAIA.US,D,20160322,000000,5.7694,6.02,5.625,5.9,35281,0
+GAIA.US,D,20160323,000000,5.87,6,5.67,5.9,27920,0
+GAIA.US,D,20160324,000000,5.88,6.1,5.67,5.9,34019,0
+GAIA.US,D,20160328,000000,5.86,6.11,5.86,5.98,33281,0
+GAIA.US,D,20160329,000000,5.95,6.38,5.9,6.28,37850,0
+GAIA.US,D,20160330,000000,6.26,6.26,5.93,6.18,31759,0
+GAIA.US,D,20160331,000000,6.15,6.49,6.15,6.4,36651,0
+GAIA.US,D,20160401,000000,6.39,6.48,6.22,6.26,16897,0
+GAIA.US,D,20160404,000000,6.18,6.19,5.92,6.04,79641,0
+GAIA.US,D,20160405,000000,5.98,6.36,5.96,6.24,34254,0
+GAIA.US,D,20160406,000000,6.26,6.39,6.15,6.3,29116,0
+GAIA.US,D,20160407,000000,6.31,6.48,6.31,6.4,32553,0
+GAIA.US,D,20160408,000000,6.45,6.48,6.37,6.41,37963,0
+GAIA.US,D,20160411,000000,6.45,6.45,6.072,6.27,16701,0
+GAIA.US,D,20160412,000000,6.25,6.4,6.235,6.35,36272,0
+GAIA.US,D,20160413,000000,6.39,6.45,6.22,6.35,37389,0
+GAIA.US,D,20160414,000000,6.43,6.43,6.27,6.35,36332,0
+GAIA.US,D,20160415,000000,6.3,6.39,6.2,6.33,24539,0
+GAIA.US,D,20160418,000000,6.41,6.49,6.31,6.46,26274,0
+GAIA.US,D,20160419,000000,6.48,6.49,6.4,6.47,21084,0
+GAIA.US,D,20160420,000000,6.43,6.73,6.2,6.71,32153,0
+GAIA.US,D,20160421,000000,6.67,6.79,6.34,6.58,31796,0
+GAIA.US,D,20160422,000000,6.59,6.63,6.51,6.59,31788,0
+GAIA.US,D,20160425,000000,6.57,6.73,6.52,6.67,22376,0
+GAIA.US,D,20160426,000000,6.65,6.73,6.53,6.6,22775,0
+GAIA.US,D,20160427,000000,6.5,6.7,6.5,6.6,25160,0
+GAIA.US,D,20160428,000000,6.59,6.7,6.463,6.58,31939,0
+GAIA.US,D,20160429,000000,6.54,6.6399,6.39,6.63,30612,0
+GAIA.US,D,20160502,000000,6.6,6.74,6.53,6.63,71859,0
+GAIA.US,D,20160503,000000,6.66,6.705,6.51,6.67,56717,0
+GAIA.US,D,20160504,000000,6.34,6.7,5.8347,6.68,23118,0
+GAIA.US,D,20160505,000000,6.54,6.8,6.54,6.67,86239,0
+GAIA.US,D,20160506,000000,6.62,6.7,6.33,6.67,29128,0
+GAIA.US,D,20160509,000000,6.7,6.7,6.58,6.67,41802,0
+GAIA.US,D,20160510,000000,6.65,6.71,6.37,6.71,29132,0
+GAIA.US,D,20160511,000000,7.75,8,7.6,7.75,796429,0
+GAIA.US,D,20160512,000000,7.74,7.75,7.5,7.68,171537,0
+GAIA.US,D,20160513,000000,7.66,7.74,7.55,7.58,105674,0
+GAIA.US,D,20160516,000000,7.56,7.7,7.52,7.59,67582,0
+GAIA.US,D,20160517,000000,7.57,7.6,7.5,7.58,67752,0
+GAIA.US,D,20160518,000000,7.56,7.67,7.41,7.56,102081,0
+GAIA.US,D,20160519,000000,7.57,7.63,7.43,7.55,92444,0
+GAIA.US,D,20160520,000000,7.59,7.65,7.5,7.53,66867,0
+GAIA.US,D,20160523,000000,7.53,7.65,7.46,7.64,97014,0
+GAIA.US,D,20160524,000000,7.65,7.65,7.57,7.61,40998,0
+GAIA.US,D,20160525,000000,7.58,7.64,7.55,7.59,36619,0
+GAIA.US,D,20160526,000000,7.57,7.6,7.55,7.55,26405,0
+GAIA.US,D,20160527,000000,7.55,7.59,7.53,7.56,18689,0
+GAIA.US,D,20160531,000000,7.55,7.65,7.55,7.58,109274,0
+GAIA.US,D,20160601,000000,7.6,7.65,7.58,7.61,129536,0
+GAIA.US,D,20160602,000000,7.6,7.65,7.6,7.61,124351,0
+GAIA.US,D,20160603,000000,7.6,7.72,7.58,7.71,179023,0
+GAIA.US,D,20160606,000000,7.71,7.72,7.6,7.7,116173,0
+GAIA.US,D,20160607,000000,7.71,7.74,7.69,7.74,71819,0
+GAIA.US,D,20160608,000000,7.74,7.85,7.7101,7.83,105873,0
+GAIA.US,D,20160609,000000,7.8,7.86,7.75,7.79,88104,0
+GAIA.US,D,20160610,000000,7.75,7.79,7.75,7.76,44198,0
+GAIA.US,D,20160613,000000,7.75,7.8,7.61,7.63,156723,0
+GAIA.US,D,20160614,000000,7.68,7.75,7.62,7.625,81047,0
+GAIA.US,D,20160615,000000,7.69,7.75,7.6687,7.71,162682,0
+GAIA.US,D,20160616,000000,7.68,7.71,7.59,7.59,128660,0
+GAIA.US,D,20160617,000000,7.6,7.65,7.59,7.6,219350,0
+GAIA.US,D,20160620,000000,7.65,7.71,7.61,7.62,77828,0
+GAIA.US,D,20160621,000000,7.61,7.67,7.61,7.63,55103,0
+GAIA.US,D,20160622,000000,7.64,7.7,7.61,7.68,80407,0
+GAIA.US,D,20160623,000000,7.68,7.75,7.63,7.655,126762,0
+GAIA.US,D,20160624,000000,7.63,7.74,7.6,7.64,827697,0
+GAIA.US,D,20160627,000000,7.69,7.7,7.6,7.61,82183,0
+GAIA.US,D,20160628,000000,7.65,7.7,7.61,7.63,43903,0
+GAIA.US,D,20160629,000000,7.68,7.7311,7.65,7.69,80057,0
+GAIA.US,D,20160630,000000,7.72,7.75,7.71,7.74,55372,0
+GAIA.US,D,20160701,000000,7.75,7.77,7.73,7.77,38819,0
+GAIA.US,D,20160705,000000,7.81,7.82,7.7499,7.8,54776,0
+GAIA.US,D,20160706,000000,7.81,7.85,7.65,7.72,46554,0
+GAIA.US,D,20160707,000000,7.75,7.84,7.75,7.8,21389,0
+GAIA.US,D,20160708,000000,7.8,7.8801,7.7201,7.78,53061,0
+GAIA.US,D,20160711,000000,7.85,7.99,7.83,7.91,203040,0
+GAIA.US,D,20160712,000000,7.91,8.2245,7.895,8.2,131304,0
+GAIA.US,D,20160713,000000,8.2,8.2,8.02,8.05,144501,0
+GAIA.US,D,20160714,000000,8.06,8.25,8.06,8.2,31423,0
+GAIA.US,D,20160715,000000,8.24,8.24,7.94,7.99,67481,0
+GAIA.US,D,20160718,000000,8.02,8.04,7.75,7.8,65492,0
+GAIA.US,D,20160719,000000,7.8,7.97,7.8,7.82,32142,0
+GAIA.US,D,20160720,000000,7.86,8.07,7.82,7.9,45664,0
+GAIA.US,D,20160721,000000,7.91,8.04,7.89,7.97,32333,0
+GAIA.US,D,20160722,000000,7.91,8.196,7.84,7.87,29337,0
+GAIA.US,D,20160725,000000,7.95,8.01,7.95,7.96,39855,0
+GAIA.US,D,20160726,000000,7.97,8.05,7.97,8,35675,0
+GAIA.US,D,20160727,000000,8,8.24,7.99,8.19,34296,0
+GAIA.US,D,20160728,000000,8.19,8.215,8.15,8.17,21834,0
+GAIA.US,D,20160729,000000,8.17,8.24,8.15,8.17,34052,0
+GAIA.US,D,20160801,000000,8.25,8.26,8.12,8.17,88322,0
+GAIA.US,D,20160802,000000,8.2,8.2,8.08,8.1,57654,0
+GAIA.US,D,20160803,000000,8.06,8.2,8.03,8.18,54820,0
+GAIA.US,D,20160804,000000,8.2,8.21,8.16,8.19,40765,0
+GAIA.US,D,20160805,000000,8.16,8.22,8.15,8.22,78593,0
+GAIA.US,D,20160808,000000,8.2,8.2,8.08,8.13,81231,0
+GAIA.US,D,20160809,000000,8.13,8.2,8,8.06,92397,0
+GAIA.US,D,20160810,000000,8.15,8.15,7.88,7.92,63834,0
+GAIA.US,D,20160811,000000,7.97,8.03,7.86,8,53789,0
+GAIA.US,D,20160812,000000,8.01,8.2,8,8.05,46478,0
+GAIA.US,D,20160815,000000,8.05,8.2,8.05,8.1,29804,0
+GAIA.US,D,20160816,000000,8.06,8.2,7.98,7.98,27568,0
+GAIA.US,D,20160817,000000,8,8.07,7.89,7.91,40187,0
+GAIA.US,D,20160818,000000,7.95,8.05,7.95,8.02,26609,0
+GAIA.US,D,20160819,000000,8.01,8.03,7.955,7.96,52056,0
+GAIA.US,D,20160822,000000,8.03,8.1,7.96,7.96,33524,0
+GAIA.US,D,20160823,000000,7.99,8.04,7.96,7.97,22824,0
+GAIA.US,D,20160824,000000,7.98,8.01,7.93,7.95,30376,0
+GAIA.US,D,20160825,000000,7.98,7.98,7.77,7.79,79887,0
+GAIA.US,D,20160826,000000,7.85,8.09,7.35,7.51,67731,0
+GAIA.US,D,20160829,000000,7.55,7.82,7.05,7.21,189990,0
+GAIA.US,D,20160830,000000,7.24,7.75,7.03,7.17,126135,0
+GAIA.US,D,20160831,000000,7.2,8.25,7.18,7.93,420763,0
+GAIA.US,D,20160901,000000,7.88,7.88,7.2,7.36,129647,0
+GAIA.US,D,20160902,000000,7.34,7.64,7.16,7.57,176744,0
+GAIA.US,D,20160906,000000,7.58,7.79,7.58,7.69,106104,0
+GAIA.US,D,20160907,000000,7.73,7.93,7.7,7.91,36314,0
+GAIA.US,D,20160908,000000,7.87,8,7.73,7.81,28337,0
+GAIA.US,D,20160909,000000,7.75,7.75,7.42,7.43,61014,0
+GAIA.US,D,20160912,000000,7.45,7.89,7.45,7.81,76473,0
+GAIA.US,D,20160913,000000,7.75,7.85,7.48,7.64,88611,0
+GAIA.US,D,20160914,000000,7.65,7.87,7.65,7.78,32464,0
+GAIA.US,D,20160915,000000,8.15,8.15,7.7,7.73,31914,0
+GAIA.US,D,20160916,000000,7.8,8,7.7,7.72,225995,0
+GAIA.US,D,20160919,000000,7.75,7.97,7.65,7.68,28382,0
+GAIA.US,D,20160920,000000,7.7,7.72,7.53,7.58,44414,0
+GAIA.US,D,20160921,000000,7.7,7.7,7.59,7.65,27958,0
+GAIA.US,D,20160922,000000,7.68,7.95,7.65,7.93,47698,0
+GAIA.US,D,20160923,000000,7.93,7.9481,7.74,7.88,34118,0
+GAIA.US,D,20160926,000000,7.87,8.01,7.6,7.615,24393,0
+GAIA.US,D,20160927,000000,7.61,8,7.61,7.63,76160,0
+GAIA.US,D,20160928,000000,7.67,7.82,7.52,7.58,65700,0
+GAIA.US,D,20160929,000000,7.65,7.68,7.5,7.52,54317,0
+GAIA.US,D,20160930,000000,7.6,7.66,7.2,7.2,124186,0
+GAIA.US,D,20161003,000000,7.29,7.575,7.2,7.23,72346,0
+GAIA.US,D,20161004,000000,7.26,7.33,7.09,7.12,42206,0
+GAIA.US,D,20161005,000000,7.12,7.363,7.12,7.21,105817,0
+GAIA.US,D,20161006,000000,7.16,7.29,7.09,7.12,68028,0
+GAIA.US,D,20161007,000000,7.16,7.4,7.13,7.14,64011,0
+GAIA.US,D,20161010,000000,7.2,7.29,7.19,7.25,37686,0
+GAIA.US,D,20161011,000000,7.23,7.276,7,7.02,66206,0
+GAIA.US,D,20161012,000000,7.07,7.16,7.05,7.12,20820,0
+GAIA.US,D,20161013,000000,7.1,7.1,7,7.01,19081,0
+GAIA.US,D,20161014,000000,7.06,7.06,6.87,6.89,29394,0
+GAIA.US,D,20161017,000000,6.9,6.975,6.75,6.8,21510,0
+GAIA.US,D,20161018,000000,6.9,6.945,6.7,6.7,65077,0
+GAIA.US,D,20161019,000000,6.7,6.83,6.7,6.8,28125,0
+GAIA.US,D,20161020,000000,6.9,6.9,6.65,6.65,34203,0
+GAIA.US,D,20161021,000000,6.6,6.7,6.4,6.55,103134,0
+GAIA.US,D,20161024,000000,6.7,6.7,6.45,6.5,69702,0
+GAIA.US,D,20161025,000000,6.45,6.65,6.4,6.5,112187,0
+GAIA.US,D,20161026,000000,6.5,6.575,6.15,6.2,202167,0
+GAIA.US,D,20161027,000000,6.2,6.4,6.05,6.1,122175,0
+GAIA.US,D,20161028,000000,6.1,6.35,6.1,6.2,49700,0
+GAIA.US,D,20161031,000000,6.35,7.45,6.35,7.4,174131,0
+GAIA.US,D,20161101,000000,7.35,7.8,7.35,7.65,198682,0
+GAIA.US,D,20161102,000000,7.8,7.8,7.65,7.7,204650,0
+GAIA.US,D,20161103,000000,7.7,7.75,7.65,7.7,133746,0
+GAIA.US,D,20161104,000000,7.75,7.75,7.7,7.75,74927,0
+GAIA.US,D,20161107,000000,7.75,7.95,7.7,7.85,175384,0
+GAIA.US,D,20161108,000000,7.9,8.2,7.9,8.1,86625,0
+GAIA.US,D,20161109,000000,8.05,8.2,8,8.15,73438,0
+GAIA.US,D,20161110,000000,8.15,8.25,8,8,112265,0
+GAIA.US,D,20161111,000000,8,8.15,7.95,8.05,56969,0
+GAIA.US,D,20161114,000000,8.15,8.15,8.05,8.1,51868,0
+GAIA.US,D,20161115,000000,8.15,8.15,8.1,8.1,55840,0
+GAIA.US,D,20161116,000000,8.15,8.45,8.1,8.45,68257,0
+GAIA.US,D,20161117,000000,8.5,8.999,8.4,8.9,92559,0
+GAIA.US,D,20161118,000000,8.95,10.075,8.95,9.55,194717,0
+GAIA.US,D,20161121,000000,9.55,9.65,9.2,9.3,31210,0
+GAIA.US,D,20161122,000000,9,9.35,8.95,9.1,38409,0
+GAIA.US,D,20161123,000000,9.15,9.25,8.9,9.05,29717,0
+GAIA.US,D,20161125,000000,9.0149,9.1,9,9.05,12199,0
+GAIA.US,D,20161128,000000,9.05,9.1,8.6,8.65,34673,0
+GAIA.US,D,20161129,000000,8.65,8.75,8.6,8.65,33601,0
+GAIA.US,D,20161130,000000,8.6,9,8.5,8.5,47888,0
+GAIA.US,D,20161201,000000,8.5,8.65,8.45,8.55,16916,0
+GAIA.US,D,20161202,000000,8.65,8.7,8.5,8.5,15521,0
+GAIA.US,D,20161205,000000,8.6,8.7,8.5,8.6,33243,0
+GAIA.US,D,20161206,000000,8.6,8.825,8.6,8.8,29334,0
+GAIA.US,D,20161207,000000,8.75,9.15,8.7,8.75,42039,0
+GAIA.US,D,20161208,000000,8.75,9.3,8.75,9.1,26677,0
+GAIA.US,D,20161209,000000,9.1,9.25,9,9.225,33399,0
+GAIA.US,D,20161212,000000,9.2,9.35,8.95,9.05,20227,0
+GAIA.US,D,20161213,000000,9.1,9.15,8.85,9.15,25055,0
+GAIA.US,D,20161214,000000,9.1,9.24,8.9,9.05,47547,0
+GAIA.US,D,20161215,000000,9.1,9.35,9.05,9.25,46365,0
+GAIA.US,D,20161216,000000,9.2,9.35,9.15,9.35,99386,0
+GAIA.US,D,20161219,000000,9.3,9.35,9.1,9.1,25285,0
+GAIA.US,D,20161220,000000,9.2,9.2,9.1,9.15,26523,0
+GAIA.US,D,20161221,000000,9.2,9.2,8.95,9,17715,0
+GAIA.US,D,20161222,000000,9.05,9.05,8.5,8.55,45246,0
+GAIA.US,D,20161223,000000,8.65,8.8,8.65,8.8,28682,0
+GAIA.US,D,20161227,000000,8.8,9.05,8.7,8.8,29744,0
+GAIA.US,D,20161228,000000,8.85,8.85,8.6,8.8,45161,0
+GAIA.US,D,20161229,000000,8.85,8.85,8.55,8.8,15892,0
+GAIA.US,D,20161230,000000,8.9,8.9,8.55,8.65,20867,0
+GAIA.US,D,20170103,000000,8.75,8.75,8.45,8.6,19998,0
+GAIA.US,D,20170104,000000,8.55,8.95,8.55,8.85,28195,0
+GAIA.US,D,20170105,000000,8.85,8.85,8.6,8.6,16630,0
+GAIA.US,D,20170106,000000,8.6,8.725,8.55,8.65,14297,0
+GAIA.US,D,20170109,000000,8.55,8.65,8.55,8.55,12649,0
+GAIA.US,D,20170110,000000,8.55,8.6,8.45,8.5,6614,0
+GAIA.US,D,20170111,000000,8.55,8.6,8.4,8.5,18182,0
+GAIA.US,D,20170112,000000,8.5,8.5,8.4,8.4,10075,0
+GAIA.US,D,20170113,000000,8.45,8.7,8.45,8.65,21924,0
+GAIA.US,D,20170117,000000,8.6,8.75,8.55,8.7,19757,0
+GAIA.US,D,20170118,000000,8.8,8.8,8.7,8.8,9800,0
+GAIA.US,D,20170119,000000,8.8,8.9,8.7,8.75,18961,0
+GAIA.US,D,20170120,000000,8.8,8.9,8.7,8.75,15706,0
+GAIA.US,D,20170123,000000,8.85,8.85,8.65,8.65,15396,0
+GAIA.US,D,20170124,000000,8.7,8.7,8.45,8.7,11699,0
+GAIA.US,D,20170125,000000,8.85,8.85,8.65,8.7,12990,0
+GAIA.US,D,20170126,000000,8.65,8.8,8.65,8.7,10612,0
+GAIA.US,D,20170127,000000,8.65,8.85,8.45,8.5,33076,0
+GAIA.US,D,20170130,000000,8.55,8.8,8.25,8.55,23153,0
+GAIA.US,D,20170131,000000,8.55,8.75,8.5,8.7,45362,0
+GAIA.US,D,20170201,000000,8.75,8.85,8.5,8.6,38274,0
+GAIA.US,D,20170202,000000,8.6,8.7,8.5,8.65,46628,0
+GAIA.US,D,20170203,000000,8.75,8.75,8.55,8.65,11602,0
+GAIA.US,D,20170206,000000,8.6,8.75,8.5,8.5,10237,0
+GAIA.US,D,20170207,000000,8.5,8.6,8.4,8.4,13925,0
+GAIA.US,D,20170208,000000,8.4,8.45,8.3,8.35,12012,0
+GAIA.US,D,20170209,000000,8.4,8.6,8.3,8.5,20668,0
+GAIA.US,D,20170210,000000,8.7,8.7,8.6,8.65,19873,0
+GAIA.US,D,20170213,000000,8.675,8.75,8.644,8.7,19092,0
+GAIA.US,D,20170214,000000,8.7,8.7,8.3,8.6,20991,0
+GAIA.US,D,20170215,000000,8.6,8.65,8.5,8.55,13405,0
+GAIA.US,D,20170216,000000,8.6,8.65,8.5,8.6,29027,0
+GAIA.US,D,20170217,000000,8.6,8.9,8.6,8.9,57213,0
+GAIA.US,D,20170221,000000,8.95,9,8.8,8.85,13147,0
+GAIA.US,D,20170222,000000,8.85,8.9,8.358,8.5,51040,0
+GAIA.US,D,20170223,000000,8.55,8.65,8.3,8.35,30506,0
+GAIA.US,D,20170224,000000,8.3,8.35,8.25,8.3,90360,0
+GAIA.US,D,20170227,000000,8.2,8.45,7.8752,8.4,61551,0
+GAIA.US,D,20170228,000000,8.55,9.1,8.5,8.55,139077,0
+GAIA.US,D,20170301,000000,8.65,8.95,8.65,8.8,125214,0
+GAIA.US,D,20170302,000000,8.85,8.85,8.55,8.7,44540,0
+GAIA.US,D,20170303,000000,8.75,8.8,8.725,8.8,78592,0
+GAIA.US,D,20170306,000000,8.8,8.8,8.6,8.7,17233,0
+GAIA.US,D,20170307,000000,8.65,8.7,8.3,8.3,28844,0
+GAIA.US,D,20170308,000000,8.35,8.55,8.35,8.5,59353,0
+GAIA.US,D,20170309,000000,8.5,8.6,8.5,8.55,32623,0
+GAIA.US,D,20170310,000000,8.6,8.65,8.55,8.55,56808,0
+GAIA.US,D,20170313,000000,8.5969,8.6,8.55,8.6,15512,0
+GAIA.US,D,20170314,000000,8.6,8.675,8.5,8.65,75651,0
+GAIA.US,D,20170315,000000,8.6,8.75,8.5,8.65,190563,0
+GAIA.US,D,20170316,000000,8.6,8.75,8.55,8.7,69905,0
+GAIA.US,D,20170317,000000,8.65,9.05,8.625,8.85,146782,0
+GAIA.US,D,20170320,000000,8.8,9,8.7,8.95,76230,0
+GAIA.US,D,20170321,000000,8.9,9.172,8.9,8.95,44713,0
+GAIA.US,D,20170322,000000,8.9,9.15,8.9,9.05,50220,0
+GAIA.US,D,20170323,000000,9.05,9.9,9.05,9.7,406034,0
+GAIA.US,D,20170324,000000,9.7,9.725,9.35,9.4,49687,0
+GAIA.US,D,20170327,000000,9.3,9.8,9.3,9.65,85204,0
+GAIA.US,D,20170328,000000,9.6,10.05,9.45,10,464487,0
+GAIA.US,D,20170329,000000,10.05,10.2,10,10.15,109362,0
+GAIA.US,D,20170330,000000,10.25,10.3681,9.75,10,55790,0
+GAIA.US,D,20170331,000000,10,10.15,9.95,9.95,33069,0
+GAIA.US,D,20170403,000000,10.05,10.2,10.05,10.1,61209,0
+GAIA.US,D,20170404,000000,10.1,10.2,10,10.15,54413,0
+GAIA.US,D,20170405,000000,10.15,10.45,10.1,10.3,38623,0
+GAIA.US,D,20170406,000000,10.4,10.45,10.3,10.45,64958,0
+GAIA.US,D,20170407,000000,10.4,10.85,10.4,10.85,85643,0
+GAIA.US,D,20170410,000000,10.95,11.249,10.75,10.85,69769,0
+GAIA.US,D,20170411,000000,10.9,10.95,10.8,10.85,68154,0
+GAIA.US,D,20170412,000000,10.85,11.05,10.75,11,76149,0
+GAIA.US,D,20170413,000000,11.05,11.4,10.9119,11.3,70803,0
+GAIA.US,D,20170417,000000,11.5,12.4,11.05,11.3,210592,0
+GAIA.US,D,20170418,000000,11.3,11.35,10.8,11.25,63138,0
+GAIA.US,D,20170419,000000,11.25,11.4,10.95,11.325,56092,0
+GAIA.US,D,20170420,000000,11.35,11.55,11.3,11.4,50378,0
+GAIA.US,D,20170421,000000,11.4,11.4,11.15,11.25,31712,0
+GAIA.US,D,20170424,000000,11.4,11.5146,11.3,11.4,52588,0
+GAIA.US,D,20170425,000000,11.4,11.55,11.15,11.35,65394,0
+GAIA.US,D,20170426,000000,11.3,11.45,11.3,11.45,42440,0
+GAIA.US,D,20170427,000000,11.4,11.4,10.95,11.15,63720,0
+GAIA.US,D,20170428,000000,11.15,11.2,10.65,10.95,77796,0
+GAIA.US,D,20170501,000000,11,11.1,10.7,10.8,56183,0
+GAIA.US,D,20170502,000000,11,11.95,11,11.55,227312,0
+GAIA.US,D,20170503,000000,11.45,11.475,11.4,11.4,79492,0
+GAIA.US,D,20170504,000000,11.5,11.5,11.1,11.4,76264,0
+GAIA.US,D,20170505,000000,11.4,11.4,11.05,11.05,29880,0
+GAIA.US,D,20170508,000000,11.15,11.4,11.1,11.25,38167,0
+GAIA.US,D,20170509,000000,11.25,11.4,11.15,11.35,29499,0
+GAIA.US,D,20170510,000000,11.25,11.4,11.25,11.25,29707,0
+GAIA.US,D,20170511,000000,11.25,11.4,11.05,11.3,32996,0
+GAIA.US,D,20170512,000000,11.35,11.35,11,11.15,51092,0
+GAIA.US,D,20170515,000000,11.15,11.15,11,11.05,31656,0
+GAIA.US,D,20170516,000000,11.1,11.1,10.65,10.75,57385,0
+GAIA.US,D,20170517,000000,10.75,10.8,10.5,10.55,41897,0
+GAIA.US,D,20170518,000000,10.55,10.75,10.5,10.55,39053,0
+GAIA.US,D,20170519,000000,10.45,10.6819,10.45,10.6,43171,0
+GAIA.US,D,20170522,000000,10.55,10.825,10.55,10.8,49526,0
+GAIA.US,D,20170523,000000,10.8,10.85,10.55,10.75,40682,0
+GAIA.US,D,20170524,000000,10.7,10.9,10.65,10.9,56038,0
+GAIA.US,D,20170525,000000,10.85,10.95,10.8,10.85,19283,0
+GAIA.US,D,20170526,000000,10.85,11.15,10.85,11.05,30292,0
+GAIA.US,D,20170530,000000,11,11.15,10.8,10.95,53314,0
+GAIA.US,D,20170531,000000,11,11.15,10.85,10.9,21235,0
+GAIA.US,D,20170601,000000,10.95,11.05,10.7,11,43764,0
+GAIA.US,D,20170602,000000,11.1,11.1,10.7,11.05,65917,0
+GAIA.US,D,20170605,000000,11,11.05,10.75,10.75,18427,0
+GAIA.US,D,20170606,000000,10.75,10.9,10.7,10.75,29365,0
+GAIA.US,D,20170607,000000,10.85,10.95,10.75,10.95,55654,0
+GAIA.US,D,20170608,000000,10.85,11.15,10.725,11,75183,0
+GAIA.US,D,20170609,000000,11,11.1,10.75,10.8,43155,0
+GAIA.US,D,20170612,000000,10.85,11.2,10.85,11.15,49230,0
+GAIA.US,D,20170613,000000,11.2,11.3,11.15,11.2,74490,0
+GAIA.US,D,20170614,000000,11.05,11.2,10.95,11.1,25349,0
+GAIA.US,D,20170615,000000,11.0281,11.2,11.0281,11.05,22711,0
+GAIA.US,D,20170616,000000,11,11.2,11,11.05,50440,0
+GAIA.US,D,20170619,000000,11.15,11.25,10.95,11.25,32281,0
+GAIA.US,D,20170620,000000,11.25,11.325,11.05,11.15,31322,0
+GAIA.US,D,20170621,000000,11.165,11.35,11.15,11.15,49448,0
+GAIA.US,D,20170622,000000,11.2965,11.3,10.95,11.15,49779,0
+GAIA.US,D,20170623,000000,11.2,11.25,11.05,11.1,279011,0
+GAIA.US,D,20170626,000000,11.1,11.65,11.05,11.5,55292,0
+GAIA.US,D,20170627,000000,11.5,11.6,11.35,11.45,47170,0
+GAIA.US,D,20170628,000000,11.45,11.55,11.25,11.35,26527,0
+GAIA.US,D,20170629,000000,11.35,11.4,11.1,11.3,43906,0
+GAIA.US,D,20170630,000000,11.4,11.4,11.15,11.2,31946,0
+GAIA.US,D,20170703,000000,11.2,11.25,11.1,11.25,14022,0
+GAIA.US,D,20170705,000000,11.2,11.3,10.85,10.9,23483,0
+GAIA.US,D,20170706,000000,10.7,11.1,10.5,10.5,53341,0
+GAIA.US,D,20170707,000000,10.5,10.9,10.5,10.85,25493,0
+GAIA.US,D,20170710,000000,10.8,10.85,10.4,10.5,62434,0
+GAIA.US,D,20170711,000000,10.4,10.5499,10.35,10.45,24421,0
+GAIA.US,D,20170712,000000,10.5,10.9499,10.5,10.75,32102,0
+GAIA.US,D,20170713,000000,10.8,10.825,10.55,10.6,45828,0
+GAIA.US,D,20170714,000000,10.65,10.85,10.625,10.8,35604,0
+GAIA.US,D,20170717,000000,10.85,11.1,10.8,10.95,17862,0
+GAIA.US,D,20170718,000000,10.95,11.4,10.925,11.3,41198,0
+GAIA.US,D,20170719,000000,11.35,11.693,11.35,11.5,34517,0
+GAIA.US,D,20170720,000000,11.5,11.95,11.5,11.85,35914,0
+GAIA.US,D,20170721,000000,11.95,12,11.8,11.85,76529,0
+GAIA.US,D,20170724,000000,11.85,12,11.85,11.95,49043,0
+GAIA.US,D,20170725,000000,11.95,12.45,11.95,12,61896,0
+GAIA.US,D,20170726,000000,12,12.05,11.65,11.75,36314,0
+GAIA.US,D,20170727,000000,12,12,11.5,11.65,33348,0
+GAIA.US,D,20170728,000000,11.6,12.05,11.6,12,27305,0
+GAIA.US,D,20170731,000000,12.1,12.3,12,12.05,38242,0
+GAIA.US,D,20170801,000000,12.05,12.25,11.7704,12.15,42742,0
+GAIA.US,D,20170802,000000,12.175,12.175,11.7,11.75,32541,0
+GAIA.US,D,20170803,000000,11.75,12.025,11.6,11.7,29205,0
+GAIA.US,D,20170804,000000,11.8,12.05,11.6,12,47105,0
+GAIA.US,D,20170807,000000,12,13.025,12,12.85,162343,0
+GAIA.US,D,20170808,000000,13.05,13.4999,12,12,165319,0
+GAIA.US,D,20170809,000000,12,12.05,11.5,11.7,82049,0
+GAIA.US,D,20170810,000000,11.5,11.8,11.2,11.25,57988,0
+GAIA.US,D,20170811,000000,11.25,11.45,11.05,11.3,65054,0
+GAIA.US,D,20170814,000000,11.25,11.75,11.25,11.55,37001,0
+GAIA.US,D,20170815,000000,11.5,11.575,11.35,11.35,34429,0
+GAIA.US,D,20170816,000000,11.3997,11.5,11.2,11.4,22932,0
+GAIA.US,D,20170817,000000,11.15,11.4,11.15,11.25,55879,0
+GAIA.US,D,20170818,000000,11.15,11.55,11.1343,11.5,67170,0
+GAIA.US,D,20170821,000000,11.45,11.75,11.35,11.65,24613,0
+GAIA.US,D,20170822,000000,11.65,11.8,11.6,11.6,21033,0
+GAIA.US,D,20170823,000000,11.5,11.65,11.25,11.4,46689,0
+GAIA.US,D,20170824,000000,11.5,11.6,11.45,11.6,35374,0
+GAIA.US,D,20170825,000000,11.6,11.6,11.3,11.4,40508,0
+GAIA.US,D,20170828,000000,11.45,11.45,11.15,11.2,19002,0
+GAIA.US,D,20170829,000000,11.15,11.3,11.1,11.15,18581,0
+GAIA.US,D,20170830,000000,11.15,11.2,11.1,11.1,25503,0
+GAIA.US,D,20170831,000000,11.1,11.3,11,11.15,16754,0
+GAIA.US,D,20170901,000000,11.15,11.15,10.9,11,33327,0
+GAIA.US,D,20170905,000000,11,11,10.9,10.95,17938,0
+GAIA.US,D,20170906,000000,11,11.25,10.85,11.15,209460,0
+GAIA.US,D,20170907,000000,11.1,11.25,11.05,11.25,60334,0
+GAIA.US,D,20170908,000000,11.25,11.45,11.1,11.15,34068,0
+GAIA.US,D,20170911,000000,11.15,11.6,11.05,11.6,92935,0
+GAIA.US,D,20170912,000000,11.5,11.65,11.4,11.45,20843,0
+GAIA.US,D,20170913,000000,11.475,11.55,11.25,11.25,26669,0
+GAIA.US,D,20170914,000000,11.25,11.55,11.25,11.4,34359,0
+GAIA.US,D,20170915,000000,11.4,11.57,11.25,11.4,80863,0
+GAIA.US,D,20170918,000000,11.35,11.35,11.25,11.25,26860,0
+GAIA.US,D,20170919,000000,11.2,11.4,11.2,11.4,11081,0
+GAIA.US,D,20170920,000000,11.35,11.6,11.3,11.3,33974,0
+GAIA.US,D,20170921,000000,11.35,11.5,11.2,11.45,60815,0
+GAIA.US,D,20170922,000000,11.45,12.05,11.45,11.85,57790,0
+GAIA.US,D,20170925,000000,11.8,11.8,11.5,11.7,42557,0
+GAIA.US,D,20170926,000000,11.7,11.7,11.475,11.5,15281,0
+GAIA.US,D,20170927,000000,11.4001,12,11.4,11.8,59387,0
+GAIA.US,D,20170928,000000,11.9,12,11.7501,12,19278,0
+GAIA.US,D,20170929,000000,11.9,12.1,11.9,12,24043,0
+GAIA.US,D,20171002,000000,12,12.15,11.9,12.1,16301,0
+GAIA.US,D,20171003,000000,12.15,12.2,12.1,12.1,13095,0
+GAIA.US,D,20171004,000000,12.1,12.2,12.1,12.2,17858,0
+GAIA.US,D,20171005,000000,12.2,12.2,12.1,12.2,16062,0
+GAIA.US,D,20171006,000000,12.1,12.2,11.85,12.15,27584,0
+GAIA.US,D,20171009,000000,12.15,12.2,12.082,12.15,13833,0
+GAIA.US,D,20171010,000000,12.2,12.55,12.08,12.45,41552,0
+GAIA.US,D,20171011,000000,12.4,12.7,12.4,12.6,30986,0
+GAIA.US,D,20171012,000000,12.6,12.7247,12.4,12.45,24760,0
+GAIA.US,D,20171013,000000,12.6,12.65,12.4,12.55,33932,0
+GAIA.US,D,20171016,000000,12.55,12.9,12.3,12.4,34867,0
+GAIA.US,D,20171017,000000,12.35,12.4,12,12.05,24202,0
+GAIA.US,D,20171018,000000,12.05,12.25,12.05,12.05,16490,0
+GAIA.US,D,20171019,000000,11.85,12.05,11.85,11.95,41251,0
+GAIA.US,D,20171020,000000,12,12.55,12,12.25,46072,0
+GAIA.US,D,20171023,000000,12.25,12.25,12,12,11099,0
+GAIA.US,D,20171024,000000,12.05,12.25,12,12.1,33993,0
+GAIA.US,D,20171025,000000,12.1,12.2,12,12.15,7085,0
+GAIA.US,D,20171026,000000,12.2134,12.2134,12.0983,12.2,12141,0
+GAIA.US,D,20171027,000000,12.15,12.25,11.925,12.25,50475,0
+GAIA.US,D,20171030,000000,12.25,12.35,12.05,12.2,97027,0
+GAIA.US,D,20171031,000000,12.25,12.3,12.1,12.15,39978,0
+GAIA.US,D,20171101,000000,12.15,12.5,12.05,12.2,26855,0
+GAIA.US,D,20171102,000000,12.25,12.6,12.174,12.4,75943,0
+GAIA.US,D,20171103,000000,12.3,12.65,12.15,12.35,38912,0
+GAIA.US,D,20171106,000000,12.35,12.664,12.301,12.6,23336,0
+GAIA.US,D,20171107,000000,12.699,13.4,12.3,12.3,81627,0
+GAIA.US,D,20171108,000000,12.35,12.4,12.05,12.3,51631,0
+GAIA.US,D,20171109,000000,12.15,12.2,11.9001,12.15,53698,0
+GAIA.US,D,20171110,000000,12.0001,12.1,11.9,11.9,31775,0
+GAIA.US,D,20171113,000000,11.9,12.25,11.9,12.2,55654,0
+GAIA.US,D,20171114,000000,12,12.1,11.95,12,64224,0
+GAIA.US,D,20171115,000000,11.95,12.15,11.9,11.9,20361,0
+GAIA.US,D,20171116,000000,11.9,12.2,11.9,11.95,36590,0
+GAIA.US,D,20171117,000000,11.9,12.25,11.85,12.2,45794,0
+GAIA.US,D,20171120,000000,12.2,12.5,12.15,12.45,23580,0
+GAIA.US,D,20171121,000000,12.55,13.15,12.55,13.15,39606,0
+GAIA.US,D,20171122,000000,13.05,13.4,12.8511,13.1,33981,0
+GAIA.US,D,20171124,000000,13.1,13.1,12.8,12.9,11055,0
+GAIA.US,D,20171127,000000,12.8,13.2,12.8,13.1,37336,0
+GAIA.US,D,20171128,000000,12.9,13.1,12.85,13,26255,0
+GAIA.US,D,20171129,000000,13.05,13.1,12.9,13,25522,0
+GAIA.US,D,20171130,000000,13,13,12.6,12.75,26651,0
+GAIA.US,D,20171201,000000,12.75,12.8252,11.95,12.25,73591,0
+GAIA.US,D,20171204,000000,12.3,12.55,12.2,12.25,12802,0
+GAIA.US,D,20171205,000000,12.3,12.6,12.3,12.4,15006,0
+GAIA.US,D,20171206,000000,12.35,12.6,12.35,12.4,17893,0
+GAIA.US,D,20171207,000000,12.4,12.5,12.35,12.35,17009,0
+GAIA.US,D,20171208,000000,12.45,12.45,12.3,12.35,14671,0
+GAIA.US,D,20171211,000000,12.3,12.5,12.2,12.4,92290,0
+GAIA.US,D,20171212,000000,12.45,12.5,12.3379,12.4,16950,0
+GAIA.US,D,20171213,000000,12.4,12.9,12.35,12.8,44759,0
+GAIA.US,D,20171214,000000,12.75,12.85,12.5,12.5,17997,0
+GAIA.US,D,20171215,000000,12.5,12.8,12.5,12.525,59655,0
+GAIA.US,D,20171218,000000,12.7,12.85,12.5,12.8,37035,0
+GAIA.US,D,20171219,000000,12.85,13.25,12.85,12.95,129564,0
+GAIA.US,D,20171220,000000,12.95,13.2,12.55,12.9,106091,0
+GAIA.US,D,20171221,000000,12.9,13.1,12.3,12.4,40623,0
+GAIA.US,D,20171222,000000,12.45,12.7,12.45,12.5,36355,0
+GAIA.US,D,20171226,000000,12.55,12.65,12.4501,12.55,12337,0
+GAIA.US,D,20171227,000000,12.5,12.6252,12.452,12.5,8401,0
+GAIA.US,D,20171228,000000,12.6,12.6,12.4,12.4,11241,0
+GAIA.US,D,20171229,000000,12.45,12.4999,12.225,12.4,21201,0
+GAIA.US,D,20180102,000000,12.2,12.4518,12.2,12.2,44351,0
+GAIA.US,D,20180103,000000,12.15,12.15,11.607,11.9,58274,0
+GAIA.US,D,20180104,000000,11.8,12.15,11.8,12.15,20974,0
+GAIA.US,D,20180105,000000,12.15,12.3,12,12,10300,0
+GAIA.US,D,20180108,000000,12.05,12.05,11.85,11.85,59947,0
+GAIA.US,D,20180109,000000,11.8,11.9,11.7,11.75,48758,0
+GAIA.US,D,20180110,000000,11.7324,12,11.55,12,23227,0
+GAIA.US,D,20180111,000000,11.95,12.05,11.75,12.05,48905,0
+GAIA.US,D,20180112,000000,12.05,12.35,11.95,12.1,20240,0
+GAIA.US,D,20180116,000000,12.05,12.15,11.5,11.55,43524,0
+GAIA.US,D,20180117,000000,11.65,11.797,11.5953,11.75,24338,0
+GAIA.US,D,20180118,000000,11.7,11.9854,11.7,11.85,30632,0
+GAIA.US,D,20180119,000000,11.85,12.05,11.8,11.95,31722,0
+GAIA.US,D,20180122,000000,11.95,11.95,11.75,11.9,6814,0
+GAIA.US,D,20180123,000000,11.8,11.9,11.75,11.8,19597,0
+GAIA.US,D,20180124,000000,11.75,11.8,11.6,11.7,28785,0
+GAIA.US,D,20180125,000000,11.75,11.8,11.65,11.75,14602,0
+GAIA.US,D,20180126,000000,11.8098,11.8098,11.65,11.75,15195,0
+GAIA.US,D,20180129,000000,11.75,12.1,11.7,12,60240,0
+GAIA.US,D,20180130,000000,12,12,11.85,11.95,47849,0
+GAIA.US,D,20180131,000000,12,12.1,11.8787,11.95,124793,0
+GAIA.US,D,20180201,000000,11.95,12.15,11.9,12.05,37078,0
+GAIA.US,D,20180202,000000,12.05,12.1,11.95,12,33272,0
+GAIA.US,D,20180205,000000,11.9,12.05,11.8,11.8,109644,0
+GAIA.US,D,20180206,000000,11.7,12.0001,11.7,11.8,159180,0
+GAIA.US,D,20180207,000000,11.75,11.8,11.65,11.8,70581,0
+GAIA.US,D,20180208,000000,11.85,11.85,11.65,11.65,57813,0
+GAIA.US,D,20180209,000000,11.75,11.75,11.35,11.65,53009,0
+GAIA.US,D,20180212,000000,11.7,11.9266,11.4,11.475,30313,0
+GAIA.US,D,20180213,000000,11.4,11.75,11.3248,11.55,31839,0
+GAIA.US,D,20180214,000000,11.55,11.8642,11.55,11.7,49957,0
+GAIA.US,D,20180215,000000,11.825,12.09,11.6501,11.9,74273,0
+GAIA.US,D,20180216,000000,11.9,12.1635,11.8,11.95,52259,0
+GAIA.US,D,20180220,000000,11.9,12.1131,11.7998,12.1,102986,0
+GAIA.US,D,20180221,000000,12.1,13,12,12.85,125694,0
+GAIA.US,D,20180222,000000,12.85,12.95,12.6,12.85,78502,0
+GAIA.US,D,20180223,000000,12.8248,13,12.8248,12.95,145023,0
+GAIA.US,D,20180226,000000,13,13.5,12.85,13.35,87824,0
+GAIA.US,D,20180227,000000,13.3,13.675,12.1,12.8,334680,0
+GAIA.US,D,20180228,000000,12.85,13.35,12.525,12.85,106610,0
+GAIA.US,D,20180301,000000,12.75,13.2,12.75,13,118843,0
+GAIA.US,D,20180302,000000,12.9,13.4,12.9,13.25,115072,0
+GAIA.US,D,20180305,000000,13.25,14.1,13.25,14,241903,0
+GAIA.US,D,20180306,000000,14,14.25,13.8,14.05,125723,0
+GAIA.US,D,20180307,000000,14.05,14.125,13.95,14,154594,0
+GAIA.US,D,20180308,000000,14,14.15,13.5,13.85,168746,0
+GAIA.US,D,20180309,000000,14,14.1,13.7,14,159515,0
+GAIA.US,D,20180312,000000,13.95,14.5,13.95,14.45,105590,0
+GAIA.US,D,20180313,000000,14.45,15.05,14.4,14.95,178624,0
+GAIA.US,D,20180314,000000,15.05,16.4,14.9015,16.2,226546,0
+GAIA.US,D,20180315,000000,16.3,17.15,16.2687,16.95,193836,0
+GAIA.US,D,20180316,000000,16.95,17.55,16.6,17.05,159204,0
+GAIA.US,D,20180319,000000,17.1,17.25,16.75,17.05,99806,0
+GAIA.US,D,20180320,000000,16.95,17.45,16.95,17.35,75157,0
+GAIA.US,D,20180321,000000,17.3,17.7,15.8,16.1,234046,0
+GAIA.US,D,20180322,000000,15.3,16.6,15.2,16.1,1475423,0
+GAIA.US,D,20180323,000000,16.15,16.5,15.55,15.55,187991,0
+GAIA.US,D,20180326,000000,15.95,17.6,15.85,16.15,372956,0
+GAIA.US,D,20180327,000000,16.25,16.4,15.3001,15.55,244571,0
+GAIA.US,D,20180328,000000,15.65,15.95,15.3,15.75,229329,0
+GAIA.US,D,20180329,000000,15.85,16.15,15.5,15.5,161512,0
+GAIA.US,D,20180402,000000,15.5,15.75,14.85,15,114349,0
+GAIA.US,D,20180403,000000,15.15,15.3,14.9,15.25,103321,0
+GAIA.US,D,20180404,000000,15.05,15.2,14.75,15.1,123455,0
+GAIA.US,D,20180405,000000,15.15,15.725,14.95,15.6,111249,0
+GAIA.US,D,20180406,000000,15.55,15.95,15.35,15.65,91730,0
+GAIA.US,D,20180409,000000,15.65,15.85,15.6,15.75,88149,0
+GAIA.US,D,20180410,000000,15.8,15.8,15.4,15.45,87286,0
+GAIA.US,D,20180411,000000,15.45,15.625,15.4,15.45,51405,0
+GAIA.US,D,20180412,000000,15.45,15.45,15.25,15.3,63761,0
+GAIA.US,D,20180413,000000,15.3,15.75,15.1,15.6,101932,0
+GAIA.US,D,20180416,000000,15.6,15.9,15.35,15.55,110382,0
+GAIA.US,D,20180417,000000,15.6,16.05,15.5,15.95,78444,0
+GAIA.US,D,20180418,000000,16,16.2,15.65,15.85,102252,0
+GAIA.US,D,20180419,000000,15.9,15.9,15.45,15.7,67042,0
+GAIA.US,D,20180420,000000,15.65,15.9625,15.45,15.75,60864,0
+GAIA.US,D,20180423,000000,15.3,15.8685,15.2,15.3,112432,0
+GAIA.US,D,20180424,000000,15.35,15.35,15,15.1,103195,0
+GAIA.US,D,20180425,000000,15.2,15.2,14.7,14.85,65769,0
+GAIA.US,D,20180426,000000,14.9,15,14.7501,15,35477,0
+GAIA.US,D,20180427,000000,15.15,15.15,14.8,15.05,79305,0
+GAIA.US,D,20180430,000000,15.05,15.3,15,15.15,64260,0
+GAIA.US,D,20180501,000000,15.15,15.45,15.05,15.3,37483,0
+GAIA.US,D,20180502,000000,15.3,15.6,15.2,15.25,36747,0
+GAIA.US,D,20180503,000000,15.2,15.45,14.85,14.95,55766,0
+GAIA.US,D,20180504,000000,14.95,15.3,14.95,15.1,56050,0
+GAIA.US,D,20180507,000000,15.3,16,15.2346,15.95,92968,0
+GAIA.US,D,20180508,000000,16.5,17.5,16.1,16.6,219896,0
+GAIA.US,D,20180509,000000,16.6,17.35,16.5445,17.2,100284,0
+GAIA.US,D,20180510,000000,17.3,17.5,17.05,17.1,63567,0
+GAIA.US,D,20180511,000000,17.1,17.55,17.1,17.35,52585,0
+GAIA.US,D,20180514,000000,17.3,17.3,16.8,17,79079,0
+GAIA.US,D,20180515,000000,17,17.05,16.75,16.8,33318,0
+GAIA.US,D,20180516,000000,16.85,17.25,16.75,16.8,68856,0
+GAIA.US,D,20180517,000000,16.8,17.1,16.7,17,36713,0
+GAIA.US,D,20180518,000000,17.05,17.4,17,17.25,50183,0
+GAIA.US,D,20180521,000000,17.25,17.6,17.2,17.3,46031,0
+GAIA.US,D,20180522,000000,17.35,17.35,17,17.2,28963,0
+GAIA.US,D,20180523,000000,17.1,17.4,17.075,17.3,37028,0
+GAIA.US,D,20180524,000000,17.25,18.95,17.25,18.85,136981,0
+GAIA.US,D,20180525,000000,18.95,19.45,18.85,19.2,99639,0
+GAIA.US,D,20180529,000000,19.5,19.55,18.6,19.3,155702,0
+GAIA.US,D,20180530,000000,19.25,19.4499,18.85,19.1,91865,0
+GAIA.US,D,20180531,000000,19.05,19.25,18.8001,19,69763,0
+GAIA.US,D,20180601,000000,19.05,19.05,18.65,18.85,73628,0
+GAIA.US,D,20180604,000000,18.85,19.4,18.75,19.3,82700,0
+GAIA.US,D,20180605,000000,19.3,20.15,19.3,19.8,128919,0
+GAIA.US,D,20180606,000000,19.8,19.9,19.55,19.8,60229,0
+GAIA.US,D,20180607,000000,20,20.5,19.55,19.6,98092,0
+GAIA.US,D,20180608,000000,19.6,19.75,19.1,19.25,96803,0
+GAIA.US,D,20180611,000000,19.25,19.55,18.9,19.2,61677,0
+GAIA.US,D,20180612,000000,19.25,19.75,19.1,19.6,52787,0
+GAIA.US,D,20180613,000000,19.7,20.05,19.65,19.9,56244,0
+GAIA.US,D,20180614,000000,20,20.7,19.9,20.65,144575,0
+GAIA.US,D,20180615,000000,20.6,21,20.05,20.15,187195,0
+GAIA.US,D,20180618,000000,20.1,20.55,20,20.15,137956,0
+GAIA.US,D,20180619,000000,20.05,20.9,19.65,20.9,98070,0
+GAIA.US,D,20180620,000000,20.95,21.45,20.9,21.1,77863,0
+GAIA.US,D,20180621,000000,21.15,21.525,20.6,21.15,117243,0
+GAIA.US,D,20180622,000000,21.55,22.1839,21.15,21.65,550821,0
+GAIA.US,D,20180625,000000,21.6,22.5,21.4151,22.35,155035,0
+GAIA.US,D,20180626,000000,22.5,22.75,21.75,22.05,217117,0
+GAIA.US,D,20180627,000000,22.05,22.05,21.1,21.55,139446,0
+GAIA.US,D,20180628,000000,21.5,21.625,20.65,20.85,167657,0
+GAIA.US,D,20180629,000000,20.85,20.95,19.95,20.25,118729,0
+GAIA.US,D,20180702,000000,20.25,21.075,20.1,20.95,60068,0
+GAIA.US,D,20180703,000000,21.05,21.25,20.45,20.45,40057,0
+GAIA.US,D,20180705,000000,20.5,20.65,20.2,20.5,54413,0
+GAIA.US,D,20180706,000000,20.45,20.6,20.15,20.35,55447,0
+GAIA.US,D,20180709,000000,20.5,20.5,19.9,20.45,74477,0
+GAIA.US,D,20180710,000000,20.45,20.45,19.7,20.05,113767,0
+GAIA.US,D,20180711,000000,19.95,20.3,19.95,20.25,40555,0
+GAIA.US,D,20180712,000000,20.25,20.55,20.15,20.55,55796,0
+GAIA.US,D,20180713,000000,20.6,20.7,20.3,20.4,34911,0
+GAIA.US,D,20180716,000000,20.45,20.55,20.05,20.5,60906,0
+GAIA.US,D,20180717,000000,20.45,21.2,20.3,21.1,63281,0
+GAIA.US,D,20180718,000000,21.2,21.5,20.8,21.35,58546,0
+GAIA.US,D,20180719,000000,21.35,21.45,20.7,21.25,102617,0
+GAIA.US,D,20180720,000000,21.2,21.6,21.2,21.3,57989,0
+GAIA.US,D,20180723,000000,21.25,21.5,21,21.4,36847,0
+GAIA.US,D,20180724,000000,21.5,22.1,21.35,22,90705,0
+GAIA.US,D,20180725,000000,22,22,20.65,20.75,174733,0
+GAIA.US,D,20180726,000000,20.85,20.85,19.35,19.55,208804,0
+GAIA.US,D,20180727,000000,19.6,20.05,18.55,18.8,133417,0
+GAIA.US,D,20180730,000000,18.75,18.75,18.1,18.15,140892,0
+GAIA.US,D,20180731,000000,18.15,18.5,17.9,18.2,200878,0
+GAIA.US,D,20180801,000000,18.15,18.45,17.25,17.6,115864,0
+GAIA.US,D,20180802,000000,17.5,18.75,17.5,18.45,101264,0
+GAIA.US,D,20180803,000000,18.45,18.45,17.6,17.85,75824,0
+GAIA.US,D,20180806,000000,17.8,18.3,17.7,18.15,83353,0
+GAIA.US,D,20180807,000000,19.35,21.65,18.7,18.85,401159,0
+GAIA.US,D,20180808,000000,18.75,18.85,17.7,17.9,120793,0
+GAIA.US,D,20180809,000000,17.85,18.199,17.5,17.55,88960,0
+GAIA.US,D,20180810,000000,17.45,17.95,17.3,17.65,76684,0
+GAIA.US,D,20180813,000000,17.6,17.7,16.7,16.8,116638,0
+GAIA.US,D,20180814,000000,16.75,17.325,16.75,17.15,87709,0
+GAIA.US,D,20180815,000000,17.1,17.25,15.85,16.05,186527,0
+GAIA.US,D,20180816,000000,16.15,17,16.15,16.55,146190,0
+GAIA.US,D,20180817,000000,16.75,16.75,16.2,16.25,131884,0
+GAIA.US,D,20180820,000000,16.35,16.45,15.95,16.35,58802,0
+GAIA.US,D,20180821,000000,16.4,16.55,16,16.05,99905,0
+GAIA.US,D,20180822,000000,16.2,16.75,16.05,16.6,99009,0
+GAIA.US,D,20180823,000000,16.55,17,16.45,16.9,124511,0
+GAIA.US,D,20180824,000000,16.9,17.025,16.55,16.95,88706,0
+GAIA.US,D,20180827,000000,16.95,17.05,16.15,16.35,98453,0
+GAIA.US,D,20180828,000000,16.45,17.1,16.2,17.05,102621,0
+GAIA.US,D,20180829,000000,17.1,17.5,16.95,17.4,65219,0
+GAIA.US,D,20180830,000000,17.4,17.8,17.3317,17.6,39676,0
+GAIA.US,D,20180831,000000,17.6,17.65,17.3,17.5,44648,0
+GAIA.US,D,20180904,000000,17.5,17.5,16.25,16.45,149677,0
+GAIA.US,D,20180905,000000,16.4,17.375,16.35,16.85,84463,0
+GAIA.US,D,20180906,000000,16.8,17.2,16.25,16.45,100476,0
+GAIA.US,D,20180907,000000,16.45,16.8,16.25,16.65,164816,0
+GAIA.US,D,20180910,000000,16.75,17,16.55,16.8,114516,0
+GAIA.US,D,20180911,000000,16.8,16.9,16.05,16.15,105030,0
+GAIA.US,D,20180912,000000,16.1,16.3,15.7,16.05,74406,0
+GAIA.US,D,20180913,000000,16.1,16.25,15.6,15.7,92976,0
+GAIA.US,D,20180914,000000,15.55,16.3,15.5,15.7,79502,0
+GAIA.US,D,20180917,000000,15.7,15.85,15.4,15.75,88843,0
+GAIA.US,D,20180918,000000,15.8,16.4,15.625,16.35,112133,0
+GAIA.US,D,20180919,000000,16.4,16.55,16.1,16.35,127298,0
+GAIA.US,D,20180920,000000,16.35,16.7,15.85,16.45,61125,0
+GAIA.US,D,20180921,000000,16.4,16.7,15.5,15.8,284473,0
+GAIA.US,D,20180924,000000,15.8,16.05,15.4,15.95,146498,0
+GAIA.US,D,20180925,000000,15.9,16.5,15.8,16,104304,0
+GAIA.US,D,20180926,000000,16,16.15,15.55,15.7,110617,0
+GAIA.US,D,20180927,000000,15.7,16.2,15.6,15.8,96600,0
+GAIA.US,D,20180928,000000,15.8,16.25,15.2,15.4,75766,0
+GAIA.US,D,20181001,000000,15.45,15.77,15.23,15.63,64444,0
+GAIA.US,D,20181002,000000,15.62,15.64,14.69,14.95,126803,0
+GAIA.US,D,20181003,000000,15.01,15.765,14.945,15.31,60206,0
+GAIA.US,D,20181004,000000,15.33,15.64,14.81,15.27,99539,0
+GAIA.US,D,20181005,000000,15.26,15.89,15.05,15.5,137926,0
+GAIA.US,D,20181008,000000,15.5,15.65,14.99,15.42,77574,0
+GAIA.US,D,20181009,000000,15.41,15.93,15.025,15.32,79096,0
+GAIA.US,D,20181010,000000,15.31,15.37,14.91,15.2,128076,0
+GAIA.US,D,20181011,000000,15.19,15.94,15.01,15.52,119686,0
+GAIA.US,D,20181012,000000,15.74,15.95,15.33,15.8,92441,0
+GAIA.US,D,20181015,000000,15.79,16.03,15.21,15.88,85666,0
+GAIA.US,D,20181016,000000,15.97,16.08,15.405,16.07,68077,0
+GAIA.US,D,20181017,000000,16.08,16.67,15.86,16.63,203627,0
+GAIA.US,D,20181018,000000,16.67,17.2,16.11,16.28,101612,0
+GAIA.US,D,20181019,000000,16.29,16.29,15.67,15.8,125681,0
+GAIA.US,D,20181022,000000,15.86,16.77,15.7201,16.64,90891,0
+GAIA.US,D,20181023,000000,16.37,16.44,15.82,15.96,72022,0
+GAIA.US,D,20181024,000000,15.95,16.21,14.83,14.86,97658,0
+GAIA.US,D,20181025,000000,14.92,15.16,14.03,14.57,101685,0
+GAIA.US,D,20181026,000000,14.38,14.6299,13.75,14.4,94416,0
+GAIA.US,D,20181029,000000,14.56,14.92,14.01,14.19,111508,0
+GAIA.US,D,20181030,000000,14.18,14.94,14.18,14.64,52386,0
+GAIA.US,D,20181031,000000,14.82,14.99,14.18,14.61,47678,0
+GAIA.US,D,20181101,000000,14.62,15.24,14.42,15.01,44915,0
+GAIA.US,D,20181102,000000,15.05,15.4,14.93,15.38,75935,0
+GAIA.US,D,20181105,000000,15.41,15.88,15.1,15.67,108862,0
+GAIA.US,D,20181106,000000,15,15,13.52,13.895,412991,0
+GAIA.US,D,20181107,000000,13.84,14.005,13.06,13.065,230708,0
+GAIA.US,D,20181108,000000,13.2,13.38,12.04,12.22,198578,0
+GAIA.US,D,20181109,000000,12.2,12.72,12.05,12.37,139705,0
+GAIA.US,D,20181112,000000,12.37,12.69,11.87,11.9,143474,0
+GAIA.US,D,20181113,000000,12,12.15,11.64,11.85,171151,0
+GAIA.US,D,20181114,000000,12.05,12.72,11.77,12.11,152554,0
+GAIA.US,D,20181115,000000,12.12,12.48,11.7,12.19,104629,0
+GAIA.US,D,20181116,000000,12.02,12.32,11.88,12.16,87104,0
+GAIA.US,D,20181119,000000,12.16,12.31,12.095,12.17,100299,0
+GAIA.US,D,20181120,000000,11.97,12.17,11.66,11.9,166892,0
+GAIA.US,D,20181121,000000,11.95,12.335,11.89,12.14,69602,0
+GAIA.US,D,20181123,000000,12.05,13.07,12.05,12.59,47239,0
+GAIA.US,D,20181126,000000,12.74,13.17,12.17,12.28,68958,0
+GAIA.US,D,20181127,000000,12.5911,12.5911,12.09,12.28,39785,0
+GAIA.US,D,20181128,000000,12.29,13.28,12.21,13.13,84880,0
+GAIA.US,D,20181129,000000,13.06,13.14,12.86,13.06,71469,0
+GAIA.US,D,20181130,000000,13.02,13.58,12.71,13.04,68157,0
+GAIA.US,D,20181203,000000,13.1,13.115,12.46,12.65,81775,0
+GAIA.US,D,20181204,000000,12.37,13.08,12.26,12.35,86197,0
+GAIA.US,D,20181206,000000,12.16,13.135,12.0189,12.29,73531,0
+GAIA.US,D,20181207,000000,12.23,12.365,11.51,11.56,84269,0
+GAIA.US,D,20181210,000000,11.56,11.71,11.34,11.57,51632,0
+GAIA.US,D,20181211,000000,11.78,12.04,11.36,11.4,31710,0
+GAIA.US,D,20181212,000000,11.5,11.9999,11.49,11.59,146424,0
+GAIA.US,D,20181213,000000,11.6,11.6324,10.87,10.98,135719,0
+GAIA.US,D,20181214,000000,11.39,11.39,10.75,11,173353,0
+GAIA.US,D,20181217,000000,10.95,10.97,10.32,10.5,122248,0
+GAIA.US,D,20181218,000000,10.6,11.05,10.29,10.5,134048,0
+GAIA.US,D,20181219,000000,10.49,10.775,10.01,10.02,112497,0
+GAIA.US,D,20181220,000000,10.03,10.05,9.63,9.72,111790,0
+GAIA.US,D,20181221,000000,9.94,10.05,9.68,9.77,100361,0
+GAIA.US,D,20181224,000000,9.76,9.9,9.36,9.42,92251,0
+GAIA.US,D,20181226,000000,9.36,10.06,9.36,10.04,76318,0
+GAIA.US,D,20181227,000000,9.93,10.36,9.63,9.92,66142,0
+GAIA.US,D,20181228,000000,9.9,10.15,9.53,10.02,57040,0
+GAIA.US,D,20181231,000000,10.06,11.07,9.93,10.36,82920,0
+GAIA.US,D,20190102,000000,10.2,10.59,9.85,10.5,47444,0
+GAIA.US,D,20190103,000000,10.48,10.67,10.085,10.29,84769,0
+GAIA.US,D,20190104,000000,10.44,11.6599,9.43,10.52,110031,0
+GAIA.US,D,20190107,000000,10.51,11.22,10.49,11.14,53149,0
+GAIA.US,D,20190108,000000,11.27,11.66,10.98,11.42,59451,0
+GAIA.US,D,20190109,000000,11.57,12.17,11.55,12.01,124167,0
+GAIA.US,D,20190110,000000,12.04,12.12,11.79,11.87,86558,0
+GAIA.US,D,20190111,000000,11.81,11.81,11.54,11.62,72271,0
+GAIA.US,D,20190114,000000,11.54,11.54,11.2,11.22,33256,0
+GAIA.US,D,20190115,000000,11.21,11.3731,11.11,11.24,64044,0
+GAIA.US,D,20190116,000000,11.26,11.7599,11.26,11.39,116590,0
+GAIA.US,D,20190117,000000,11.33,11.52,11.12,11.19,59420,0
+GAIA.US,D,20190118,000000,11.24,11.62,11.14,11.21,73117,0
+GAIA.US,D,20190122,000000,11.16,11.25,10.93,10.98,56451,0
+GAIA.US,D,20190123,000000,11.09,11.22,10.51,10.85,60423,0
+GAIA.US,D,20190124,000000,10.86,11.21,10.86,11.14,36053,0
+GAIA.US,D,20190125,000000,11.22,11.4,11.1796,11.36,53798,0
+GAIA.US,D,20190128,000000,11.27,11.27,10.86,10.94,35156,0
+GAIA.US,D,20190129,000000,10.98,11.1,10.51,10.86,62720,0
+GAIA.US,D,20190130,000000,10.9,11.48,10.75,11.43,62317,0
+GAIA.US,D,20190131,000000,11.51,11.99,11.364,11.76,93927,0
+GAIA.US,D,20190201,000000,11.79,11.79,11.54,11.74,33867,0
+GAIA.US,D,20190204,000000,11.72,11.95,11.44,11.59,97048,0
+GAIA.US,D,20190205,000000,11.65,11.76,11.43,11.65,59900,0
+GAIA.US,D,20190206,000000,11.66,11.66,11.38,11.57,52015,0
+GAIA.US,D,20190207,000000,11.5,11.5,11.05,11.1,50682,0
+GAIA.US,D,20190208,000000,11.01,11.25,10.91,10.94,48713,0
+GAIA.US,D,20190211,000000,11.05,11.2,10.73,10.97,44302,0
+GAIA.US,D,20190212,000000,11.02,11.38,10.9,11.33,58556,0
+GAIA.US,D,20190213,000000,11.41,11.56,11.2,11.47,41532,0
+GAIA.US,D,20190214,000000,11.32,11.46,11.28,11.33,64833,0
+GAIA.US,D,20190215,000000,11.41,11.82,11.06,11.61,61596,0
+GAIA.US,D,20190219,000000,11.61,12.17,11.56,12.15,76307,0
+GAIA.US,D,20190220,000000,12.14,12.14,11.68,11.9,67742,0
+GAIA.US,D,20190221,000000,11.99,11.99,11.59,11.72,58287,0
+GAIA.US,D,20190222,000000,11.82,11.83,11.6,11.7,57307,0
+GAIA.US,D,20190225,000000,11.88,11.88,11.28,11.35,62672,0
+GAIA.US,D,20190226,000000,11.32,11.41,11.115,11.22,73259,0
+GAIA.US,D,20190227,000000,11.11,11.68,11.11,11.42,40014,0
+GAIA.US,D,20190228,000000,11.36,11.36,10.705,11.12,91718,0
+GAIA.US,D,20190301,000000,11.22,11.41,10.88,11.05,260893,0
+GAIA.US,D,20190304,000000,11.29,11.87,11.29,11.4,145729,0
+GAIA.US,D,20190305,000000,9.55,10.02,8.8605,9.64,826713,0
+GAIA.US,D,20190306,000000,9.7,9.77,8.7501,8.81,453855,0
+GAIA.US,D,20190307,000000,8.88,9.03,8.69,8.76,286839,0
+GAIA.US,D,20190308,000000,8.74,9.25,8.45,9.04,407688,0
+GAIA.US,D,20190311,000000,9.02,9.35,8.89,9.1,146337,0
+GAIA.US,D,20190312,000000,9.38,9.75,9.12,9.4,134824,0
+GAIA.US,D,20190313,000000,9.34,9.81,9.26,9.7,113445,0
+GAIA.US,D,20190314,000000,9.69,9.77,9.4568,9.56,112109,0
+GAIA.US,D,20190315,000000,9.61,9.75,9.35,9.565,132554,0
+GAIA.US,D,20190318,000000,9.57,9.57,9.19,9.55,73555,0
+GAIA.US,D,20190319,000000,9.6,9.6,9.39,9.5,95534,0
+GAIA.US,D,20190320,000000,9.51,9.605,9.21,9.5,52343,0
+GAIA.US,D,20190321,000000,9.5,9.6,9.26,9.39,119037,0
+GAIA.US,D,20190322,000000,9.35,9.35,9.02,9.24,110713,0
+GAIA.US,D,20190325,000000,9.22,9.29,8.62,8.89,103515,0
+GAIA.US,D,20190326,000000,8.98,9.18,8.95,9,57660,0
+GAIA.US,D,20190327,000000,9.03,9.1161,8.78,9.01,98793,0
+GAIA.US,D,20190328,000000,9.02,9.16,8.9287,9.1,46544,0
+GAIA.US,D,20190329,000000,9.18,9.31,9.05,9.15,46248,0
+GAIA.US,D,20190401,000000,9.2,9.2,8.859,8.88,66903,0
+GAIA.US,D,20190402,000000,8.89,9.09,8.85,9.06,64727,0
+GAIA.US,D,20190403,000000,9.11,9.13,8.99,9.04,53138,0
+GAIA.US,D,20190404,000000,9.02,9.1973,8.95,9.04,46342,0
+GAIA.US,D,20190405,000000,9.21,9.76,9.2,9.68,63793,0
+GAIA.US,D,20190408,000000,9.67,9.6871,9.11,9.16,56645,0
+GAIA.US,D,20190409,000000,9.19,9.24,8.96,9.1,53728,0
+GAIA.US,D,20190410,000000,9.09,9.55,9.09,9.46,39153,0
+GAIA.US,D,20190411,000000,9.47,9.5,9.23,9.27,51701,0
+GAIA.US,D,20190412,000000,9.34,9.34,8.95,8.97,41196,0
+GAIA.US,D,20190415,000000,8.97,9.16,8.81,9.14,48393,0
+GAIA.US,D,20190416,000000,9.18,9.24,8.955,9.21,35414,0
+GAIA.US,D,20190417,000000,9.23,9.235,8.89,8.9,59588,0
+GAIA.US,D,20190418,000000,8.81,9.165,8.77,9.12,58362,0
+GAIA.US,D,20190422,000000,9.15,9.16,8.8304,8.88,41224,0
+GAIA.US,D,20190423,000000,8.86,9.12,8.83,8.94,34452,0
+GAIA.US,D,20190424,000000,8.86,9.09,8.85,8.88,31908,0
+GAIA.US,D,20190425,000000,8.92,8.9827,8.75,8.9,49488,0
+GAIA.US,D,20190426,000000,8.9,9.1362,8.89,9.09,57789,0
+GAIA.US,D,20190429,000000,9.08,9.39,9.08,9.29,58458,0
+GAIA.US,D,20190430,000000,9.85,11,9.4047,10.58,545186,0
+GAIA.US,D,20190501,000000,10.39,10.45,9.4,9.62,186257,0
+GAIA.US,D,20190502,000000,9.62,10.02,9.62,9.8,78619,0
+GAIA.US,D,20190503,000000,9.9,10.0213,9.66,9.7,82771,0
+GAIA.US,D,20190506,000000,9.59,9.78,9.38,9.62,328188,0
+GAIA.US,D,20190507,000000,9.6,9.6,9.12,9.18,91711,0
+GAIA.US,D,20190508,000000,9.23,9.25,9.0401,9.19,53049,0
+GAIA.US,D,20190509,000000,9.14,9.17,8.95,9.06,47863,0
+GAIA.US,D,20190510,000000,9,9.02,8.9,8.93,116464,0
+GAIA.US,D,20190513,000000,8.78,8.935,8.5,8.56,150512,0
+GAIA.US,D,20190514,000000,8.56,8.67,8.3875,8.63,96659,0
+GAIA.US,D,20190515,000000,8.65,9.34,8.63,8.86,109025,0
+GAIA.US,D,20190516,000000,8.93,9.14,8.85,9,71385,0
+GAIA.US,D,20190517,000000,8.95,8.97,8.3075,8.47,163995,0
+GAIA.US,D,20190520,000000,8.64,8.64,8.1,8.21,91308,0
+GAIA.US,D,20190521,000000,8.2,8.26,8.08,8.1,59158,0
+GAIA.US,D,20190522,000000,8.05,8.19,7.89,8.09,111350,0
+GAIA.US,D,20190523,000000,8.02,8.16,7.91,8.15,81224,0
+GAIA.US,D,20190524,000000,8.12,8.2,7.82,7.93,201235,0
+GAIA.US,D,20190528,000000,7.91,7.98,7.73,7.93,118056,0
+GAIA.US,D,20190529,000000,7.86,7.86,7.5698,7.6,38769,0
+GAIA.US,D,20190530,000000,7.62,7.79,7.5,7.52,70281,0
+GAIA.US,D,20190531,000000,7.53,7.68,7.32,7.43,194240,0
+GAIA.US,D,20190603,000000,7.4,7.66,7.16,7.24,95640,0
+GAIA.US,D,20190604,000000,7.33,7.51,7.24,7.35,71966,0
+GAIA.US,D,20190605,000000,7.42,7.46,7.12,7.35,86358,0
+GAIA.US,D,20190606,000000,7.35,7.35,7.06,7.19,69173,0
+GAIA.US,D,20190607,000000,7.2,7.29,7.13,7.19,66305,0
+GAIA.US,D,20190610,000000,7.22,7.4,7.18,7.29,57176,0
+GAIA.US,D,20190611,000000,7.29,7.51,7.11,7.15,44400,0
+GAIA.US,D,20190612,000000,7.13,7.38,7.09,7.27,43196,0
+GAIA.US,D,20190613,000000,7.31,7.75,7.31,7.41,18732,0
+GAIA.US,D,20190614,000000,7.275,7.64,7.14,7.29,34942,0
+GAIA.US,D,20190617,000000,7.32,7.32,6.95,7.01,111335,0
+GAIA.US,D,20190618,000000,7.06,7.36,7.06,7.23,47930,0
+GAIA.US,D,20190619,000000,7.25,7.62,7.25,7.44,56380,0
+GAIA.US,D,20190620,000000,7.55,7.63,7.4,7.52,39848,0
+GAIA.US,D,20190621,000000,7.5,7.68,7.475,7.56,41992,0
+GAIA.US,D,20190624,000000,7.56,7.66,7.48,7.52,55668,0
+GAIA.US,D,20190625,000000,7.52,7.89,7.5,7.61,73092,0
+GAIA.US,D,20190626,000000,7.64,7.76,7.39,7.41,36692,0
+GAIA.US,D,20190627,000000,7.44,7.62,7.42,7.58,54686,0
+GAIA.US,D,20190628,000000,7.61,7.83,7.07,7.58,466751,0
+GAIA.US,D,20190701,000000,7.69,7.75,7.39,7.45,146263,0
+GAIA.US,D,20190702,000000,7.46,7.54,7.31,7.53,46464,0
+GAIA.US,D,20190703,000000,7.57,7.595,7.3,7.34,22331,0
+GAIA.US,D,20190705,000000,7.34,7.5,7.34,7.35,38192,0
+GAIA.US,D,20190708,000000,7.35,7.35,7.04,7.13,60344,0
+GAIA.US,D,20190709,000000,7.05,7.15,6.94,7.07,67242,0
+GAIA.US,D,20190710,000000,7.06,7.09,6.92,6.94,140122,0
+GAIA.US,D,20190711,000000,6.95,7.1,6.805,6.99,257940,0
+GAIA.US,D,20190712,000000,6.92,7.24,6.92,7,94728,0
+GAIA.US,D,20190715,000000,7,7.2,6.89,7.18,97319,0
+GAIA.US,D,20190716,000000,7.17,7.4,6.94,7.1,152485,0
+GAIA.US,D,20190717,000000,7.05,7.19,6.96,7.09,76819,0
+GAIA.US,D,20190718,000000,7.1082,7.49,7.1082,7.2,50566,0
+GAIA.US,D,20190719,000000,7.15,7.2,6.95,7.01,175714,0
+GAIA.US,D,20190722,000000,7.03,7.09,6.71,6.76,102440,0
+GAIA.US,D,20190723,000000,6.79,6.79,6.31,6.35,138259,0
+GAIA.US,D,20190724,000000,5.92,6.38,5.89,5.92,192699,0
+GAIA.US,D,20190725,000000,5.93,6.05,5.7,5.77,121406,0
+GAIA.US,D,20190726,000000,5.83,6.13,5.83,6.06,89487,0
+GAIA.US,D,20190729,000000,6.1,6.12,5.82,5.9,119260,0
+GAIA.US,D,20190730,000000,5.9,6.04,5.85,5.97,106618,0
+GAIA.US,D,20190731,000000,5.97,6.13,5.74,5.78,153960,0
+GAIA.US,D,20190801,000000,5.75,5.98,5.75,5.82,148463,0
+GAIA.US,D,20190802,000000,5.85,6.07,5.85,6.03,157265,0
+GAIA.US,D,20190805,000000,5.94,6.06,5.6796,5.9,168982,0
+GAIA.US,D,20190806,000000,6.24,6.49,5.68,6.33,510062,0
+GAIA.US,D,20190807,000000,6.34,7.16,6.12,7.05,236773,0
+GAIA.US,D,20190808,000000,7.11,7.65,6.95,7.26,174051,0
+GAIA.US,D,20190809,000000,7.3,7.33,6.97,7.13,207678,0
+GAIA.US,D,20190812,000000,7.22,7.9,7.2,7.48,195388,0
+GAIA.US,D,20190813,000000,7.42,7.89,7.42,7.75,145626,0
+GAIA.US,D,20190814,000000,7.71,7.87,7.38,7.38,128103,0
+GAIA.US,D,20190815,000000,7.46,7.52,7.28,7.31,87726,0
+GAIA.US,D,20190816,000000,7.38,7.45,7.18,7.22,108705,0
+GAIA.US,D,20190819,000000,7.29,7.77,7.29,7.64,135654,0
+GAIA.US,D,20190820,000000,7.71,7.71,7.41,7.54,90745,0
+GAIA.US,D,20190821,000000,7.61,7.61,7.26,7.45,144710,0
+GAIA.US,D,20190822,000000,7.47,7.62,7.25,7.48,178544,0
+GAIA.US,D,20190823,000000,7.5,7.57,7.11,7.3,161110,0
+GAIA.US,D,20190826,000000,7.3,7.43,7.13,7.16,72168,0
+GAIA.US,D,20190827,000000,7.17,7.17,6.7,6.72,93718,0
+GAIA.US,D,20190828,000000,6.7,6.95,6.5201,6.7,49446,0
+GAIA.US,D,20190829,000000,6.77,6.85,6.58,6.67,62672,0
+GAIA.US,D,20190830,000000,6.7,6.78,6.555,6.67,46876,0
+GAIA.US,D,20190903,000000,6.74,6.74,6.46,6.6,67645,0
+GAIA.US,D,20190904,000000,6.65,6.8,6.62,6.7,80097,0
+GAIA.US,D,20190905,000000,6.75,6.86,6.66,6.75,101194,0
+GAIA.US,D,20190906,000000,6.77,6.82,6.62,6.78,78231,0
+GAIA.US,D,20190909,000000,6.83,7,6.78,6.99,114295,0
+GAIA.US,D,20190910,000000,7.1582,7.72,7.03,7.69,256543,0
+GAIA.US,D,20190911,000000,7.8,8.3,7.59,8.21,137944,0
+GAIA.US,D,20190912,000000,8.23,8.35,7.9,8.23,69799,0
+GAIA.US,D,20190913,000000,8.34,9.27,8.34,9.17,684542,0
+GAIA.US,D,20190916,000000,9.15,9.48,8.77,8.87,160994,0
+GAIA.US,D,20190917,000000,8.82,8.87,8.11,8.27,203454,0
+GAIA.US,D,20190918,000000,8.27,8.29,7.8,7.88,126722,0
+GAIA.US,D,20190919,000000,7.91,8.08,7.51,7.54,122257,0
+GAIA.US,D,20190920,000000,7.54,7.66,7.41,7.48,86502,0
+GAIA.US,D,20190923,000000,7.45,7.48,7.27,7.33,123868,0
+GAIA.US,D,20190924,000000,7.34,7.45,6.645,6.79,266793,0
+GAIA.US,D,20190925,000000,6.86,7.18,6.7,6.99,134798,0
+GAIA.US,D,20190926,000000,7.03,7.03,6.63,6.86,146543,0
+GAIA.US,D,20190927,000000,6.88,7.1253,6.65,6.7,129098,0
+GAIA.US,D,20190930,000000,6.61,6.65,6.37,6.535,106750,0
+GAIA.US,D,20191001,000000,6.61,6.7,6.295,6.33,81237,0
+GAIA.US,D,20191002,000000,6.22,6.3,5.955,6.05,186127,0
+GAIA.US,D,20191003,000000,6.08,6.15,5.86,5.9,108067,0
+GAIA.US,D,20191004,000000,5.96,6.01,5.82,5.9,85944,0
+GAIA.US,D,20191007,000000,5.91,5.9299,5.69,5.82,108324,0
+GAIA.US,D,20191008,000000,5.73,5.84,5.5,5.78,232185,0
+GAIA.US,D,20191009,000000,5.83,5.9,5.58,5.63,73102,0
+GAIA.US,D,20191010,000000,5.67,5.69,5.55,5.64,74071,0
+GAIA.US,D,20191011,000000,5.76,6.005,5.75,5.82,76854,0
+GAIA.US,D,20191014,000000,5.78,5.85,5.682,5.77,49517,0
+GAIA.US,D,20191015,000000,5.79,5.96,5.72,5.89,90510,0
+GAIA.US,D,20191016,000000,5.89,6.19,5.85,5.99,74759,0
+GAIA.US,D,20191017,000000,6.01,6.45,5.99,6.43,80731,0
+GAIA.US,D,20191018,000000,6.38,6.41,6.06,6.31,82022,0
+GAIA.US,D,20191021,000000,6.42,6.6773,6.36,6.4,78161,0
+GAIA.US,D,20191022,000000,6.4,6.53,6.32,6.43,40000,0
+GAIA.US,D,20191023,000000,6.3589,6.58,6.2901,6.51,35540,0
+GAIA.US,D,20191024,000000,6.53,6.53,6.15,6.41,113658,0
+GAIA.US,D,20191025,000000,6.39,6.65,6.36,6.62,38233,0
+GAIA.US,D,20191028,000000,6.61,7.05,6.61,7.02,71569,0
+GAIA.US,D,20191029,000000,7.01,7.12,6.69,7.09,54282,0
+GAIA.US,D,20191030,000000,7.1,7.14,6.91,7.05,39143,0
+GAIA.US,D,20191031,000000,7.06,7.08,6.83,6.93,57336,0
+GAIA.US,D,20191101,000000,6.9,7.19,6.77,7.16,58504,0
+GAIA.US,D,20191104,000000,7.16,7.46,7.08,7.34,132075,0
+GAIA.US,D,20191105,000000,8.14,9.75,7.98,9.02,756089,0
+GAIA.US,D,20191106,000000,9.1,9.1,8.5,8.635,162882,0
+GAIA.US,D,20191107,000000,8.73,9.08,8.53,8.97,86101,0
+GAIA.US,D,20191108,000000,9,9.06,8.68,9,87301,0
+GAIA.US,D,20191111,000000,8.91,9.1222,8.86,9.01,111371,0
+GAIA.US,D,20191112,000000,9.03,9.18,8.82,9.05,66163,0
+GAIA.US,D,20191113,000000,9.09,9.36,8.95,9.12,117833,0
+GAIA.US,D,20191114,000000,9.11,9.22,8.88,8.95,78242,0
+GAIA.US,D,20191115,000000,8.99,9.21,8.67,9.03,71376,0
+GAIA.US,D,20191118,000000,8.9,9.03,8.9,8.98,60936,0
+GAIA.US,D,20191119,000000,9.02,9.05,8.7581,8.94,88322,0
+GAIA.US,D,20191120,000000,8.93,9.1,8.803,8.87,156441,0
+GAIA.US,D,20191121,000000,8.89,8.98,8.67,8.81,86614,0
+GAIA.US,D,20191122,000000,8.84,8.84,8.564,8.69,33053,0
+GAIA.US,D,20191125,000000,8.69,8.86,8.55,8.6,118922,0
+GAIA.US,D,20191126,000000,8.55,8.61,8.35,8.43,91821,0
+GAIA.US,D,20191127,000000,8.45,8.48,8.24,8.33,69893,0
+GAIA.US,D,20191129,000000,8.3,8.47,8.27,8.37,49583,0
+GAIA.US,D,20191202,000000,8.4,8.41,8.06,8.19,88947,0
+GAIA.US,D,20191203,000000,8,8.15,7.6,7.95,109104,0
+GAIA.US,D,20191204,000000,7.99,8.23,7.82,8.15,45993,0
+GAIA.US,D,20191205,000000,8.19,8.55,8.19,8.44,62649,0
+GAIA.US,D,20191206,000000,8.64,8.71,8.41,8.43,56871,0
+GAIA.US,D,20191209,000000,8.43,8.7,8.43,8.68,29112,0
+GAIA.US,D,20191210,000000,8.64,8.83,8.6,8.74,44316,0
+GAIA.US,D,20191211,000000,8.7,8.83,8.525,8.78,30898,0
+GAIA.US,D,20191212,000000,8.77,8.82,8.52,8.64,66511,0
+GAIA.US,D,20191213,000000,8.61,8.66,8.5,8.63,41703,0
+GAIA.US,D,20191216,000000,8.71,8.71,8.52,8.63,56482,0
+GAIA.US,D,20191217,000000,8.6,8.66,8.51,8.63,68799,0
+GAIA.US,D,20191218,000000,8.65,8.65,8.38,8.52,112762,0
+GAIA.US,D,20191219,000000,8.52,8.6127,8.425,8.61,69391,0
+GAIA.US,D,20191220,000000,8.52,8.62,8.45,8.54,133194,0
+GAIA.US,D,20191223,000000,8.55,8.55,8.48,8.52,75838,0
+GAIA.US,D,20191224,000000,8.52,8.55,8.47,8.5,30018,0
+GAIA.US,D,20191226,000000,8.55,8.58,8.44,8.51,50994,0
+GAIA.US,D,20191227,000000,8.51,8.51,8.17,8.28,48643,0
+GAIA.US,D,20191230,000000,8.32,8.36,8.2,8.29,48399,0
+GAIA.US,D,20191231,000000,8.24,8.25,7.98,7.99,69687,0
+GAIA.US,D,20200102,000000,8,8.04,7.75,7.9,81540,0
+GAIA.US,D,20200103,000000,7.81,7.99,7.76,7.83,35002,0
+GAIA.US,D,20200106,000000,7.87,8.01,7.76,7.84,49902,0
+GAIA.US,D,20200107,000000,7.87,8.11,7.83,8.04,41144,0
+GAIA.US,D,20200108,000000,8.05,8.25,8.02,8.14,53755,0
+GAIA.US,D,20200109,000000,8.19,8.38,8.11,8.285,51298,0
+GAIA.US,D,20200110,000000,8.29,8.29,8.06,8.09,40005,0
+GAIA.US,D,20200113,000000,8.13,8.15,8.05,8.13,20441,0
+GAIA.US,D,20200114,000000,8.14,8.42,8.08,8.31,38537,0
+GAIA.US,D,20200115,000000,8.31,8.44,8.205,8.32,35648,0
+GAIA.US,D,20200116,000000,8.44,8.89,8.26,8.8,70089,0
+GAIA.US,D,20200117,000000,8.89,8.91,8.46,8.51,33251,0
+GAIA.US,D,20200121,000000,8.54,8.635,8.36,8.55,80399,0
+GAIA.US,D,20200122,000000,8.56,8.7329,8.185,8.33,49722,0
+GAIA.US,D,20200123,000000,8.25,8.41,8.16,8.36,40749,0
+GAIA.US,D,20200124,000000,8.39,8.64,8.36,8.47,30155,0
+GAIA.US,D,20200127,000000,8.3,8.44,8.15,8.43,29225,0
+GAIA.US,D,20200128,000000,8.48,8.675,8.4096,8.54,21332,0
+GAIA.US,D,20200129,000000,8.53,8.6,8.35,8.51,34132,0
+GAIA.US,D,20200130,000000,8.32,8.91,8.32,8.82,27805,0
+GAIA.US,D,20200131,000000,8.61,8.77,8.45,8.46,51158,0
+GAIA.US,D,20200203,000000,8.52,9.01,8.52,8.89,69123,0
+GAIA.US,D,20200204,000000,9.07,9.15,8.87,9.03,49970,0
+GAIA.US,D,20200205,000000,9.15,9.71,9.06,9.67,40731,0
+GAIA.US,D,20200206,000000,9.67,9.99,9.65,9.69,69847,0
+GAIA.US,D,20200207,000000,9.52,9.52,9.3,9.38,34498,0
+GAIA.US,D,20200210,000000,9.48,9.48,9.16,9.35,38762,0
+GAIA.US,D,20200211,000000,9.4,9.59,9.32,9.365,39791,0
+GAIA.US,D,20200212,000000,9.51,9.64,9.27,9.31,149565,0
+GAIA.US,D,20200213,000000,9.25,9.37,9.16,9.32,67489,0
+GAIA.US,D,20200214,000000,9.3,9.33,9.19,9.29,49187,0
+GAIA.US,D,20200218,000000,9.23,9.42,9.23,9.33,149527,0
+GAIA.US,D,20200219,000000,9.37,9.45,9.28,9.4,171641,0
+GAIA.US,D,20200220,000000,9.41,10.4,9.41,10.21,136697,0
+GAIA.US,D,20200221,000000,10.3,10.34,9.97,10.02,99798,0
+GAIA.US,D,20200224,000000,10.02,10.45,9.78,10.27,202743,0
+GAIA.US,D,20200225,000000,10.44,10.49,8.7,9.41,304868,0
+GAIA.US,D,20200226,000000,9.28,9.39,8.8347,8.91,108010,0
+GAIA.US,D,20200227,000000,8.71,8.96,8,8.26,134290,0
+GAIA.US,D,20200228,000000,7.629,8.46,7.629,8.43,111639,0
+GAIA.US,D,20200302,000000,8.54,9.012,8.4,8.72,90379,0
+GAIA.US,D,20200303,000000,8.7783,8.78,7.8,7.9,70943,0
+GAIA.US,D,20200304,000000,8.1,8.4819,7.51,7.61,70319,0
+GAIA.US,D,20200305,000000,7.41,7.82,7.02,7.34,63617,0
+GAIA.US,D,20200306,000000,7.19,7.35,7.06,7.34,86052,0
+GAIA.US,D,20200309,000000,6.74,7.305,6.54,7.02,108943,0
+GAIA.US,D,20200310,000000,7.28,7.28,6.34,6.62,92048,0
+GAIA.US,D,20200311,000000,6.69,6.69,5.94,6.16,66368,0
+GAIA.US,D,20200312,000000,5.78,5.99,5.17,5.6,158568,0
+GAIA.US,D,20200313,000000,5.71,5.84,5.14,5.55,132072,0
+GAIA.US,D,20200316,000000,5.2,5.405,4.77,4.85,111134,0
+GAIA.US,D,20200317,000000,4.91,5.52,4.7,5.35,128257,0
+GAIA.US,D,20200318,000000,5.06,5.9198,4.865,5.16,129045,0
+GAIA.US,D,20200319,000000,5.1,6.94,5.09,6.35,137730,0
+GAIA.US,D,20200320,000000,6.67,6.82,6.15,6.44,223714,0
+GAIA.US,D,20200323,000000,6.57,7.08,5.5,6.36,125740,0
+GAIA.US,D,20200324,000000,6.54,7.42,6.39,6.9,112432,0
+GAIA.US,D,20200325,000000,6.94,7.3647,6.5517,6.96,50483,0
+GAIA.US,D,20200326,000000,7.15,8.91,7.11,8.11,570496,0
+GAIA.US,D,20200327,000000,7.91,8.69,7.63,8.03,173088,0
+GAIA.US,D,20200330,000000,8.18,9.34,8.1,9.16,223207,0
+GAIA.US,D,20200331,000000,9.2,9.89,8.42,8.88,162325,0
+GAIA.US,D,20200401,000000,8.42,8.54,8,8.47,125381,0
+GAIA.US,D,20200402,000000,8.47,9.77,8.465,9.73,138471,0
+GAIA.US,D,20200403,000000,9.75,9.82,8.21,8.63,133224,0
+GAIA.US,D,20200406,000000,8.86,9.3,8.8,9.07,77216,0
+GAIA.US,D,20200407,000000,9.13,9.295,8.12,8.4,197319,0
+GAIA.US,D,20200408,000000,8.61,8.84,8.28,8.56,116861,0
+GAIA.US,D,20200409,000000,8.66,9.48,8.66,9.4,106196,0
+GAIA.US,D,20200413,000000,9.31,9.68,8.955,9.58,104005,0
+GAIA.US,D,20200414,000000,9.51,9.83,9.4,9.67,157494,0
+GAIA.US,D,20200415,000000,9.37,9.82,9.0067,9.49,107119,0
+GAIA.US,D,20200416,000000,9.59,9.66,9.26,9.51,78252,0
+GAIA.US,D,20200417,000000,9.57,9.7,9.39,9.56,90273,0
+GAIA.US,D,20200420,000000,9.55,9.6,8.6,8.9,156292,0
+GAIA.US,D,20200421,000000,8.95,9.69,8.7299,9.6,153649,0
+GAIA.US,D,20200422,000000,9.66,9.89,8.5,9,173961,0
+GAIA.US,D,20200423,000000,8.98,9.3,8.9,8.99,65807,0
+GAIA.US,D,20200424,000000,9.04,9.7,8.8801,9.61,97809,0
+GAIA.US,D,20200427,000000,9.94,10.36,9.8792,10.16,315961,0
+GAIA.US,D,20200428,000000,9.01,9.6,8.53,8.82,444738,0
+GAIA.US,D,20200429,000000,9.05,9.635,8.9,9,206837,0
+GAIA.US,D,20200430,000000,8.95,9.24,8.82,9.09,81647,0
+GAIA.US,D,20200501,000000,8.86,9.06,8.62,8.85,92318,0
+GAIA.US,D,20200504,000000,8.86,9.3,8.58,9.26,67106,0
+GAIA.US,D,20200505,000000,9.42,9.76,9.07,9.22,86251,0
+GAIA.US,D,20200506,000000,9.22,9.4,8.77,8.86,68769,0
+GAIA.US,D,20200507,000000,8.9,9.27,8.82,8.94,119734,0
+GAIA.US,D,20200508,000000,9,9.25,8.75,8.83,86048,0
+GAIA.US,D,20200511,000000,8.76,8.76,8.19,8.48,121965,0
+GAIA.US,D,20200512,000000,8.59,8.74,8.36,8.47,67357,0
+GAIA.US,D,20200513,000000,8.47,8.81,8.34,8.75,68777,0
+GAIA.US,D,20200514,000000,8.47,8.62,8.21,8.6,76938,0
+GAIA.US,D,20200515,000000,8.58,9.08,8.4601,8.97,73281,0
+GAIA.US,D,20200518,000000,9.2,9.38,8.69,8.73,80662,0
+GAIA.US,D,20200519,000000,8.72,8.92,8.33,8.38,122145,0
+GAIA.US,D,20200520,000000,8.38,8.645,8.29,8.46,82013,0
+GAIA.US,D,20200521,000000,8.43,8.6001,8.18,8.47,59811,0
+GAIA.US,D,20200522,000000,8.45,8.57,8.31,8.38,82620,0
+GAIA.US,D,20200526,000000,8.42,8.4798,8.13,8.14,83399,0
+GAIA.US,D,20200527,000000,8.13,8.13,7.9,8.01,153505,0
+GAIA.US,D,20200528,000000,7.89,8.26,7.8,7.84,88712,0
+GAIA.US,D,20200529,000000,7.85,7.91,7.63,7.83,94488,0
+GAIA.US,D,20200601,000000,7.87,7.9459,7.64,7.66,100261,0
+GAIA.US,D,20200602,000000,7.72,7.875,7.29,7.46,149576,0
+GAIA.US,D,20200603,000000,7.5,7.87,7.5,7.67,61760,0
+GAIA.US,D,20200604,000000,7.67,7.94,7.67,7.75,50091,0
+GAIA.US,D,20200605,000000,7.79,8.18,7.75,8.01,64487,0
+GAIA.US,D,20200608,000000,8.18,8.43,8.13,8.2,85849,0
+GAIA.US,D,20200609,000000,8.2,9.78,7.86,9.45,631360,0
+GAIA.US,D,20200610,000000,9.27,9.695,8.75,9.21,170977,0
+GAIA.US,D,20200611,000000,9.03,9.169,8.41,8.64,114846,0
+GAIA.US,D,20200612,000000,8.9,8.95,8.38,8.64,64558,0
+GAIA.US,D,20200615,000000,8.51,8.9,8.44,8.64,62715,0
+GAIA.US,D,20200616,000000,8.76,8.77,8.26,8.48,86677,0
+GAIA.US,D,20200617,000000,8.48,8.75,8.32,8.35,42005,0
+GAIA.US,D,20200618,000000,8.32,8.69,8.2,8.2,73756,0
+GAIA.US,D,20200619,000000,8.24,8.42,8.05,8.075,113552,0
+GAIA.US,D,20200622,000000,8.07,8.52,7.88,8.17,78622,0
+GAIA.US,D,20200623,000000,8.23,8.56,8.19,8.48,57604,0
+GAIA.US,D,20200624,000000,8.41,8.53,8.12,8.47,51122,0
+GAIA.US,D,20200625,000000,8.38,8.6,8.28,8.4,91990,0
+GAIA.US,D,20200626,000000,8.39,8.5,7.82,7.82,198360,0
+GAIA.US,D,20200629,000000,7.87,8.584,7.87,8.29,85737,0
+GAIA.US,D,20200630,000000,8.21,8.46,8.18,8.38,46174,0
+GAIA.US,D,20200701,000000,8.41,8.75,8.41,8.55,70437,0
+GAIA.US,D,20200702,000000,8.69,9.01,8.5,8.96,84708,0
+GAIA.US,D,20200706,000000,9,9.01,8.81,8.95,80025,0
+GAIA.US,D,20200707,000000,8.89,8.99,8.45,8.58,33218,0
+GAIA.US,D,20200708,000000,8.57,8.715,8.28,8.37,25213,0
+GAIA.US,D,20200709,000000,8.46,8.46,8.11,8.38,66371,0
+GAIA.US,D,20200710,000000,8.43,8.9,8.36,8.71,75401,0
+GAIA.US,D,20200713,000000,8.7,8.85,8.495,8.65,71689,0
+GAIA.US,D,20200714,000000,8.63,9.06,8.56,9.06,55111,0
+GAIA.US,D,20200715,000000,9.2,9.25,8.88,9,104058,0
+GAIA.US,D,20200716,000000,8.94,9.14,8.91,8.97,39759,0
+GAIA.US,D,20200717,000000,8.98,9.29,8.97,9.07,37911,0
+GAIA.US,D,20200720,000000,9.12,9.17,8.97,9.05,34115,0
+GAIA.US,D,20200721,000000,9.05,9.38,8.91,9.24,35447,0
+GAIA.US,D,20200722,000000,9.27,9.3692,9.1,9.28,35093,0
+GAIA.US,D,20200723,000000,9.23,9.77,9.23,9.39,95623,0
+GAIA.US,D,20200724,000000,9.46,9.51,9,9.05,72517,0
+GAIA.US,D,20200727,000000,9.1,9.165,9.0109,9.06,21012,0
+GAIA.US,D,20200728,000000,9.04,9.2,8.96,9.08,56074,0
+GAIA.US,D,20200729,000000,9,9.36,9,9.25,48874,0
+GAIA.US,D,20200730,000000,9.11,9.39,9.11,9.39,45861,0
+GAIA.US,D,20200731,000000,9.4,9.53,9.12,9.18,109277,0
+GAIA.US,D,20200803,000000,9.25,10.21,9.25,10,262172,0
+GAIA.US,D,20200804,000000,10.43,11.77,9.92,11.5,467660,0
+GAIA.US,D,20200805,000000,11.5,11.9,11.4368,11.63,170179,0
+GAIA.US,D,20200806,000000,11.61,12.1784,11.61,11.96,150049,0
+GAIA.US,D,20200807,000000,12.3,12.7931,12.12,12.35,154838,0
+GAIA.US,D,20200810,000000,12.42,12.49,11.18,11.75,140459,0
+GAIA.US,D,20200811,000000,11.71,12.05,11.63,11.74,70455,0
+GAIA.US,D,20200812,000000,11.7,11.81,11.28,11.36,51461,0
+GAIA.US,D,20200813,000000,11.33,11.5399,11.29,11.47,30731,0
+GAIA.US,D,20200814,000000,11.44,11.66,11.415,11.57,27127,0
+GAIA.US,D,20200817,000000,11.59,11.95,11.46,11.91,48797,0
+GAIA.US,D,20200818,000000,11.95,12.34,11.77,12.23,61550,0
+GAIA.US,D,20200819,000000,12.15,12.38,12.08,12.25,52382,0
+GAIA.US,D,20200820,000000,12.23,12.3995,12.08,12.16,57621,0
+GAIA.US,D,20200821,000000,12.09,12.09,11.62,11.64,33674,0
+GAIA.US,D,20200824,000000,11.74,11.98,11.45,11.63,45081,0
+GAIA.US,D,20200825,000000,11.84,11.95,11.47,11.7,52002,0
+GAIA.US,D,20200826,000000,11.81,11.84,11.48,11.59,33199,0
+GAIA.US,D,20200827,000000,11.58,11.71,11.34,11.66,45551,0
+GAIA.US,D,20200828,000000,11.74,11.95,11.51,11.93,27305,0
+GAIA.US,D,20200831,000000,11.93,11.94,11.68,11.7,46535,0
+GAIA.US,D,20200901,000000,11.75,11.84,11.49,11.67,36794,0
+GAIA.US,D,20200902,000000,11.96,11.9673,11.55,11.71,59179,0
+GAIA.US,D,20200903,000000,11.69,11.69,10.91,11.23,58525,0
+GAIA.US,D,20200904,000000,11.34,11.76,10.4,11.75,258097,0
+GAIA.US,D,20200908,000000,11.63,11.7533,10.89,10.95,82696,0
+GAIA.US,D,20200909,000000,11.01,11.55,10.85,11.51,70186,0
+GAIA.US,D,20200910,000000,11.57,11.73,11.24,11.38,55551,0
+GAIA.US,D,20200911,000000,11.42,11.42,10.33,10.36,81559,0
+GAIA.US,D,20200914,000000,10.42,10.42,9.91,10.02,64602,0
+GAIA.US,D,20200915,000000,10.06,10.26,9.9318,9.96,75168,0
+GAIA.US,D,20200916,000000,10,10.5,10,10.22,64741,0
+GAIA.US,D,20200917,000000,10.07,10.22,9.87,10.22,70880,0
+GAIA.US,D,20200918,000000,10.37,10.47,9.93,10.46,92021,0
+GAIA.US,D,20200921,000000,10.27,10.28,9.74,10.04,86120,0
+GAIA.US,D,20200922,000000,10.14,10.14,9.53,9.66,34703,0
+GAIA.US,D,20200923,000000,9.65,9.81,9.63,9.68,63667,0
+GAIA.US,D,20200924,000000,9.6,9.63,9.4,9.4,27835,0
+GAIA.US,D,20200925,000000,9.4,9.63,9.4,9.56,24785,0
+GAIA.US,D,20200928,000000,9.57,10.09,9.43,10.03,33403,0
+GAIA.US,D,20200929,000000,10.05,10.06,9.81,9.91,23105,0
+GAIA.US,D,20200930,000000,9.91,9.965,9.68,9.83,43579,0
+GAIA.US,D,20201001,000000,9.88,10.15,9.76,10.07,29368,0
+GAIA.US,D,20201002,000000,9.9,10.31,9.85,9.94,33291,0
+GAIA.US,D,20201005,000000,10.03,10.48,9.87,10.02,29294,0
+GAIA.US,D,20201006,000000,10.09,10.38,9.97,9.99,27269,0
+GAIA.US,D,20201007,000000,10.25,10.39,10.15,10.33,28284,0
+GAIA.US,D,20201008,000000,10.39,10.68,10.33,10.53,89885,0
+GAIA.US,D,20201009,000000,10.73,11.38,10.7,11.32,29865,0
+GAIA.US,D,20201012,000000,11.38,11.38,11.09,11.28,25532,0
+GAIA.US,D,20201013,000000,11.22,11.49,11.05,11.44,37428,0
+GAIA.US,D,20201014,000000,11.36,11.5213,11.19,11.29,85650,0
+GAIA.US,D,20201015,000000,11.27,11.5,10.86,11.13,27420,0
+GAIA.US,D,20201016,000000,11.01,11.4,11.01,11.26,31763,0
+GAIA.US,D,20201019,000000,11.37,11.39,11.25,11.3,19231,0
+GAIA.US,D,20201020,000000,11.38,11.51,11.24,11.44,44063,0
+GAIA.US,D,20201021,000000,11.34,11.46,10.49,10.53,36626,0
+GAIA.US,D,20201022,000000,10.6,11.1867,10.16,10.25,27133,0
+GAIA.US,D,20201023,000000,10.37,10.745,10.0313,10.56,44860,0
+GAIA.US,D,20201026,000000,10.49,10.68,10.19,10.35,26844,0
+GAIA.US,D,20201027,000000,10.39,10.5,10.22,10.26,14317,0
+GAIA.US,D,20201028,000000,10.1,10.275,9.71,10.17,33917,0
+GAIA.US,D,20201029,000000,10.06,10.6999,9.75,10.56,40178,0
+GAIA.US,D,20201030,000000,10.6,10.6,9.93,10.14,41218,0
+GAIA.US,D,20201102,000000,10.16,10.32,9.91,10.19,22661,0
+GAIA.US,D,20201103,000000,10.32,10.74,10.32,10.68,27866,0
+GAIA.US,D,20201104,000000,10.65,10.65,10.17,10.27,11313,0
+GAIA.US,D,20201105,000000,10.47,11.07,10.29,10.62,35111,0
+GAIA.US,D,20201106,000000,10.7,11.0335,10.36,10.54,49141,0
+GAIA.US,D,20201109,000000,10.9,11.61,10.48,11.21,120475,0
+GAIA.US,D,20201110,000000,12.12,12.12,10.83,11.49,100260,0
+GAIA.US,D,20201111,000000,11.47,11.74,10.77,11.19,53763,0
+GAIA.US,D,20201112,000000,11.21,11.3376,11.04,11.18,25067,0
+GAIA.US,D,20201113,000000,11.24,11.34,11.1,11.21,37624,0
+GAIA.US,D,20201116,000000,11.44,11.7,11.25,11.35,36551,0
+GAIA.US,D,20201117,000000,11.38,11.78,11.2171,11.63,83498,0
+GAIA.US,D,20201118,000000,11.66,12.01,10.95,11.06,63490,0
+GAIA.US,D,20201119,000000,11.04,11.52,11.04,11.36,26266,0
+GAIA.US,D,20201120,000000,11.2,11.2,10.83,10.88,31275,0
+GAIA.US,D,20201123,000000,10.92,11.055,10.71,10.86,31128,0
+GAIA.US,D,20201124,000000,10.86,11.3,10.66,10.92,42261,0
+GAIA.US,D,20201125,000000,10.92,10.92,10.36,10.36,70595,0
+GAIA.US,D,20201127,000000,10.5,10.54,10.3,10.47,29444,0
+GAIA.US,D,20201130,000000,10.33,10.45,9.91,9.97,57179,0
+GAIA.US,D,20201201,000000,10.17,10.44,10.01,10.36,42783,0
+GAIA.US,D,20201202,000000,10.39,10.75,10.29,10.34,51882,0
+GAIA.US,D,20201203,000000,10.48,10.48,10.03,10.07,43276,0
+GAIA.US,D,20201204,000000,10.17,10.45,10.1,10.39,27655,0
+GAIA.US,D,20201207,000000,10.39,10.47,10.05,10.05,24732,0
+GAIA.US,D,20201208,000000,10.09,10.39,10.05,10.22,32023,0
+GAIA.US,D,20201209,000000,10.22,10.22,9.91,9.96,47884,0
+GAIA.US,D,20201210,000000,9.98,10.29,9.98,10.24,22786,0
+GAIA.US,D,20201211,000000,10.22,10.29,10.08,10.16,16079,0
+GAIA.US,D,20201214,000000,10.32,10.32,9.91,10.02,48122,0
+GAIA.US,D,20201215,000000,10.03,10.25,9.9901,10.11,46339,0
+GAIA.US,D,20201216,000000,10.1,10.11,9.86,10.02,72241,0
+GAIA.US,D,20201217,000000,10.095,10.23,10.01,10.17,35109,0
+GAIA.US,D,20201218,000000,10.02,10.09,9.03,9.03,165832,0
+GAIA.US,D,20201221,000000,9.175,9.67,9.03,9.56,65420,0
+GAIA.US,D,20201222,000000,9.73,9.73,8.91,9.14,101592,0
+GAIA.US,D,20201223,000000,9.2,9.645,9.2,9.55,43331,0
+GAIA.US,D,20201224,000000,9.74,9.74,9.3,9.35,22937,0
+GAIA.US,D,20201228,000000,9.61,9.98,9.53,9.89,78281,0
+GAIA.US,D,20201229,000000,10.03,10.075,9.7,9.83,30085,0
+GAIA.US,D,20201230,000000,9.79,10.05,9.69,9.84,52123,0
+GAIA.US,D,20201231,000000,9.97,10.0463,9.772,9.88,61467,0
+GAIA.US,D,20210104,000000,9.89,9.97,9.55,9.89,52046,0
+GAIA.US,D,20210105,000000,9.81,9.975,9.74,9.84,51424,0
+GAIA.US,D,20210106,000000,9.97,10.42,9.9,10.32,49683,0
+GAIA.US,D,20210107,000000,10.32,10.32,9.87,10.02,41267,0
+GAIA.US,D,20210108,000000,10.06,10.06,9.74,9.97,41580,0
+GAIA.US,D,20210111,000000,9.82,10.11,9.7027,10.08,63573,0
+GAIA.US,D,20210112,000000,9.99,10.4,9.92,10.37,41461,0
+GAIA.US,D,20210113,000000,10.29,10.29,9.84,9.96,36451,0
+GAIA.US,D,20210114,000000,9.93,10.22,9.91,10,89642,0
+GAIA.US,D,20210115,000000,9.9,10.07,9.86,9.99,34790,0
+GAIA.US,D,20210119,000000,9.99,10.1,9.69,9.87,106742,0
+GAIA.US,D,20210120,000000,9.93,10.095,9.77,9.82,48155,0
+GAIA.US,D,20210121,000000,9.875,9.95,9.7,9.73,36317,0
+GAIA.US,D,20210122,000000,9.61,9.785,9.6,9.7,52629,0
+GAIA.US,D,20210125,000000,9.7,9.75,9.56,9.68,61130,0
+GAIA.US,D,20210126,000000,9.7,9.79,9.56,9.6,49849,0
+GAIA.US,D,20210127,000000,9.795,9.795,9.12,9.33,61473,0
+GAIA.US,D,20210128,000000,9.555,9.61,9.27,9.28,100416,0
+GAIA.US,D,20210129,000000,9.43,9.43,9.08,9.14,76836,0
+GAIA.US,D,20210201,000000,9.35,9.52,9.07,9.46,137113,0
+GAIA.US,D,20210202,000000,9.49,10.15,9.49,10.03,158460,0
+GAIA.US,D,20210203,000000,10.1,10.15,9.81,10.09,84251,0
+GAIA.US,D,20210204,000000,10.1,10.315,9.9,10.1,91740,0
+GAIA.US,D,20210205,000000,10.28,10.28,9.66,9.82,66320,0
+GAIA.US,D,20210208,000000,9.82,10.2327,9.82,10.17,84515,0
+GAIA.US,D,20210209,000000,10.27,10.76,10,10.39,65643,0
+GAIA.US,D,20210210,000000,10.54,10.55,9.86,10.4,141433,0
+GAIA.US,D,20210211,000000,10.46,10.55,9.75,9.88,216995,0
+GAIA.US,D,20210212,000000,9.8,10.2,9.75,9.82,106056,0
+GAIA.US,D,20210216,000000,9.97,9.97,9.75,9.8,91216,0
+GAIA.US,D,20210217,000000,9.74,9.795,9.49,9.62,58210,0
+GAIA.US,D,20210218,000000,9.66,9.8667,9.61,9.69,61002,0
+GAIA.US,D,20210219,000000,9.64,10.0847,9.64,9.83,82714,0
+GAIA.US,D,20210222,000000,9.84,10.24,9.67,10.13,124529,0
+GAIA.US,D,20210223,000000,10.13,10.13,9.56,9.84,68668,0
+GAIA.US,D,20210224,000000,9.84,10.5,9.84,10.11,63793,0
+GAIA.US,D,20210225,000000,10.13,10.13,9.54,9.56,51438,0
+GAIA.US,D,20210226,000000,9.45,9.815,9.38,9.52,65894,0
+GAIA.US,D,20210301,000000,9.66,10.78,9.6401,10.64,134027,0
+GAIA.US,D,20210302,000000,10.71,11.11,10.07,10.72,177094,0
+GAIA.US,D,20210303,000000,10.7,10.84,10.31,10.64,193787,0
+GAIA.US,D,20210304,000000,10.68,11.25,10.57,11.11,205313,0
+GAIA.US,D,20210305,000000,11.28,11.34,10.6413,11.19,138792,0
+GAIA.US,D,20210308,000000,11.5,13.28,11.4505,12.745,288674,0
+GAIA.US,D,20210309,000000,12.81,15.06,12.81,14.65,302570,0
+GAIA.US,D,20210310,000000,14.63,14.8099,13.55,13.77,130938,0
+GAIA.US,D,20210311,000000,13.9,14.88,13.74,14.38,70943,0
+GAIA.US,D,20210312,000000,14.46,14.6,14.02,14.43,69676,0
+GAIA.US,D,20210315,000000,14.35,14.35,13.83,14,54474,0
+GAIA.US,D,20210316,000000,13.97,14.01,13.53,13.93,62210,0
+GAIA.US,D,20210317,000000,13.72,13.88,13.1,13.83,58142,0
+GAIA.US,D,20210318,000000,13.89,13.97,13.21,13.32,81623,0
+GAIA.US,D,20210319,000000,13.32,13.67,13.18,13.19,160592,0
+GAIA.US,D,20210322,000000,13.19,13.65,13.09,13.35,75728,0
+GAIA.US,D,20210323,000000,13.13,13.16,12.16,12.54,99462,0
+GAIA.US,D,20210324,000000,12.6,12.84,11.86,11.87,89431,0
+GAIA.US,D,20210325,000000,11.35,12.685,11.25,12.39,118154,0
+GAIA.US,D,20210326,000000,12.62,12.75,11.43,11.75,77367,0
+GAIA.US,D,20210329,000000,11.96,12,11.33,11.51,79756,0
+GAIA.US,D,20210330,000000,11.49,11.7,11.2,11.57,60146,0
+GAIA.US,D,20210331,000000,11.66,12.005,11.62,11.89,90655,0
+GAIA.US,D,20210401,000000,11.91,12.08,11.85,12.05,77418,0
+GAIA.US,D,20210405,000000,12.1,12.12,11.5,11.57,59819,0
+GAIA.US,D,20210406,000000,11.5,11.85,11.28,11.54,76269,0
+GAIA.US,D,20210407,000000,11.49,11.72,11.22,11.27,91702,0
+GAIA.US,D,20210408,000000,11.37,11.5811,11.1,11.29,88543,0
+GAIA.US,D,20210409,000000,11.28,11.6823,11.14,11.4,58246,0
+GAIA.US,D,20210412,000000,11.4,11.56,10.83,10.83,52371,0
+GAIA.US,D,20210413,000000,10.89,10.89,10.35,10.36,44415,0
+GAIA.US,D,20210414,000000,10.5,10.92,10.32,10.62,84690,0
+GAIA.US,D,20210415,000000,10.74,10.82,10.46,10.7,59997,0
+GAIA.US,D,20210416,000000,10.74,10.92,10.4517,10.74,45524,0
+GAIA.US,D,20210419,000000,10.85,10.98,10.41,10.76,51540,0
+GAIA.US,D,20210420,000000,10.72,10.72,10.05,10.1,79878,0
+GAIA.US,D,20210421,000000,10.04,10.3,10.005,10.23,48270,0
+GAIA.US,D,20210422,000000,10.41,10.84,10.1,10.4,83563,0
+GAIA.US,D,20210423,000000,10.5,10.655,10.36,10.53,56579,0
+GAIA.US,D,20210426,000000,10.61,10.66,10.41,10.58,72946,0
+GAIA.US,D,20210427,000000,10.64,10.825,10.18,10.27,90950,0
+GAIA.US,D,20210428,000000,10.24,10.51,10.12,10.48,86467,0
+GAIA.US,D,20210429,000000,10.65,10.6945,10.35,10.49,75134,0
+GAIA.US,D,20210430,000000,10.53,10.63,10.35,10.54,124663,0
+GAIA.US,D,20210503,000000,10.55,11.66,10.54,11.52,255487,0
+GAIA.US,D,20210504,000000,11.98,11.98,10.3,10.97,270026,0
+GAIA.US,D,20210505,000000,10.99,11.06,10.3601,10.55,109614,0
+GAIA.US,D,20210506,000000,10.57,11.14,10.35,11.08,83901,0
+GAIA.US,D,20210507,000000,11.15,11.24,10.98,11.14,85507,0
+GAIA.US,D,20210510,000000,11.15,11.27,10.8346,11.05,148322,0
+GAIA.US,D,20210511,000000,11.07,11.4999,10.71,11.07,103302,0
+GAIA.US,D,20210512,000000,11.1,13.25,11.08,11.29,920724,0
+GAIA.US,D,20210513,000000,11.23,11.23,10.4,11.09,157136,0
+GAIA.US,D,20210514,000000,11.19,11.33,10.86,11.3,101597,0
+GAIA.US,D,20210517,000000,11.3,11.58,11.09,11.45,118513,0
+GAIA.US,D,20210518,000000,11.44,11.58,11.04,11.13,96128,0
+GAIA.US,D,20210519,000000,10.98,11.19,10.64,11.16,72263,0
+GAIA.US,D,20210520,000000,11.14,11.46,10.98,11.43,72380,0
+GAIA.US,D,20210521,000000,11.62,12.2394,11.43,12,168509,0
+GAIA.US,D,20210524,000000,11.96,12.23,10.99,11.06,233183,0
+GAIA.US,D,20210525,000000,11.19,11.238,10.7,10.73,99700,0
+GAIA.US,D,20210526,000000,10.72,11.1,10.58,11.06,89301,0
+GAIA.US,D,20210527,000000,11.04,11.33,11,11.2,148790,0
+GAIA.US,D,20210528,000000,11.4,11.64,11.23,11.61,176664,0
+GAIA.US,D,20210601,000000,11.82,12.62,11.78,12.54,182531,0
+GAIA.US,D,20210602,000000,12.48,12.86,12.2025,12.75,124441,0
+GAIA.US,D,20210603,000000,12.6,13.11,12.51,13.06,76530,0
+GAIA.US,D,20210604,000000,13.1,13.5,13.095,13.28,115241,0
+GAIA.US,D,20210607,000000,13.3,13.68,13.1,13.54,91089,0
+GAIA.US,D,20210608,000000,13.54,13.915,13.2701,13.67,106022,0
+GAIA.US,D,20210609,000000,13.46,13.74,13.08,13.14,79041,0
+GAIA.US,D,20210610,000000,13.05,13.05,12.3,12.3,94031,0
+GAIA.US,D,20210611,000000,12.45,12.45,11.93,12.04,205309,0
+GAIA.US,D,20210614,000000,12.05,12.35,11.95,12.1,98359,0
+GAIA.US,D,20210615,000000,12.03,12.3865,11.63,11.79,179781,0
+GAIA.US,D,20210616,000000,11.72,11.72,11.03,11.28,123684,0
+GAIA.US,D,20210617,000000,11.37,11.5281,11.0565,11.18,113627,0
+GAIA.US,D,20210618,000000,11.15,11.15,10.5301,10.69,153935,0
+GAIA.US,D,20210621,000000,10.72,11.25,10.72,11.13,166402,0
+GAIA.US,D,20210622,000000,11.06,11.58,11.06,11.4,184400,0
+GAIA.US,D,20210623,000000,11.47,11.535,11.25,11.33,128909,0
+GAIA.US,D,20210624,000000,11.41,11.65,11.29,11.3,250997,0
+GAIA.US,D,20210625,000000,11.34,12.059,11.09,11.92,1909521,0
+GAIA.US,D,20210628,000000,11.98,12.15,11.62,11.7,134644,0
+GAIA.US,D,20210629,000000,11.73,11.73,10.9,11.03,126926,0
+GAIA.US,D,20210630,000000,11.05,11.05,10.65,10.99,71750,0
+GAIA.US,D,20210701,000000,11.03,11.08,10.755,11.03,67847,0
+GAIA.US,D,20210702,000000,11.1,11.19,10.54,10.76,109616,0
+GAIA.US,D,20210706,000000,10.83,11,10.775,10.83,117258,0
+GAIA.US,D,20210707,000000,10.85,10.85,10.3,10.44,71517,0
+GAIA.US,D,20210708,000000,10.41,11.035,10.27,10.96,167508,0
+GAIA.US,D,20210709,000000,11.12,11.44,11.02,11.27,105271,0
+GAIA.US,D,20210712,000000,11.18,11.58,11.09,11.33,95139,0
+GAIA.US,D,20210713,000000,11.36,11.39,10.9001,11.2,112360,0
+GAIA.US,D,20210714,000000,11.2,11.605,11.2,11.46,92358,0
+GAIA.US,D,20210715,000000,11.39,11.49,11.0897,11.3,68986,0
+GAIA.US,D,20210716,000000,11.31,11.5,11.26,11.32,117062,0
+GAIA.US,D,20210719,000000,11.1,11.87,11,11.4,157350,0
+GAIA.US,D,20210720,000000,11.39,11.99,11.35,11.78,78370,0
+GAIA.US,D,20210721,000000,11.87,12.29,11.87,11.97,62628,0
+GAIA.US,D,20210722,000000,11.96,12.07,11.71,11.98,34541,0
+GAIA.US,D,20210723,000000,12.06,12.42,11.925,12.02,122459,0
+GAIA.US,D,20210726,000000,12.06,12.38,11.91,11.96,20237,0
+GAIA.US,D,20210727,000000,11.81,11.81,11.395,11.53,37588,0
+GAIA.US,D,20210728,000000,11.63,12,11.49,11.93,28185,0
+GAIA.US,D,20210729,000000,11.98,12.16,11.825,12,57232,0
+GAIA.US,D,20210730,000000,11.9,12.12,11.86,11.91,23421,0
+GAIA.US,D,20210802,000000,12.04,12.42,11.98,12.07,79385,0
+GAIA.US,D,20210803,000000,12.24,12.301,10.7,11.16,158192,0
+GAIA.US,D,20210804,000000,11.17,11.46,10.95,10.97,55917,0
+GAIA.US,D,20210805,000000,11,11.1,10.8,10.94,28245,0
+GAIA.US,D,20210806,000000,10.94,11.08,10.63,10.78,22963,0
+GAIA.US,D,20210809,000000,10.73,11.185,10.69,10.97,48880,0
+GAIA.US,D,20210810,000000,11,11.1,10.865,10.94,54172,0
+GAIA.US,D,20210811,000000,11.05,11.11,10.79,11.02,56925,0
+GAIA.US,D,20210812,000000,11.02,11.08,10.91,10.97,33527,0
+GAIA.US,D,20210813,000000,11.06,11.14,11.01,11.06,28810,0
+GAIA.US,D,20210816,000000,11.02,11.02,10.51,10.53,34400,0
+GAIA.US,D,20210817,000000,10.51,10.6401,9.65,9.84,138757,0
+GAIA.US,D,20210818,000000,9.9,9.98,9.515,9.65,114457,0
+GAIA.US,D,20210819,000000,9.6,9.64,9.28,9.28,87103,0
+GAIA.US,D,20210820,000000,9.33,9.55,9.25,9.43,189746,0
+GAIA.US,D,20210823,000000,9.63,10.03,9.63,9.9,61822,0
+GAIA.US,D,20210824,000000,10.03,10.515,10.03,10.41,56572,0
+GAIA.US,D,20210825,000000,10.41,10.505,10.26,10.4,24963,0
+GAIA.US,D,20210826,000000,10.31,10.52,10.01,10.1,56354,0
+GAIA.US,D,20210827,000000,10.11,10.13,9.8,9.8,46166,0
+GAIA.US,D,20210830,000000,9.79,10.065,9.69,9.84,14443,0
+GAIA.US,D,20210831,000000,9.84,10.07,9.76,9.77,29121,0
+GAIA.US,D,20210901,000000,9.85,10.2,9.57,9.66,125532,0
+GAIA.US,D,20210902,000000,9.76,9.82,9.525,9.74,158305,0
+GAIA.US,D,20210903,000000,9.75,9.95,9.59,9.81,48088,0
+GAIA.US,D,20210907,000000,9.97,10.28,9.76,9.82,81988,0
+GAIA.US,D,20210908,000000,9.86,10.15,9.6,9.83,80000,0
+GAIA.US,D,20210909,000000,9.75,10.87,9.69,10.39,297085,0
+GAIA.US,D,20210910,000000,10.39,10.39,9.58,9.74,107262,0
+GAIA.US,D,20210913,000000,9.73,9.9,9.56,9.64,36223,0
+GAIA.US,D,20210914,000000,9.72,10.4,9.426,9.69,82952,0
+GAIA.US,D,20210915,000000,9.76,9.795,9.53,9.71,26254,0
+GAIA.US,D,20210916,000000,9.81,9.84,9.537,9.74,20352,0
+GAIA.US,D,20210917,000000,9.7,9.99,9.62,9.84,33242,0
+GAIA.US,D,20210920,000000,9.66,9.77,9.32,9.55,27872,0
+GAIA.US,D,20210921,000000,9.65,9.71,9.35,9.5,28465,0
+GAIA.US,D,20210922,000000,9.5,9.6,9.36,9.49,26119,0
+GAIA.US,D,20210923,000000,9.58,9.86,9.56,9.82,70436,0
+GAIA.US,D,20210924,000000,9.61,10.025,9.3977,9.78,48001,0
+GAIA.US,D,20210927,000000,9.78,10.15,9.775,10.01,96887,0
+GAIA.US,D,20210928,000000,10,10,9.51,9.54,31126,0
+GAIA.US,D,20210929,000000,9.63,9.94,9.49,9.58,47625,0
+GAIA.US,D,20210930,000000,9.63,9.84,9.362,9.48,20313,0
+GAIA.US,D,20211001,000000,9.54,9.95,9.43,9.84,38372,0
+GAIA.US,D,20211004,000000,9.92,10.24,9.59,9.75,47905,0
+GAIA.US,D,20211005,000000,9.82,9.82,9.38,9.51,20793,0
+GAIA.US,D,20211006,000000,9.35,10,9.3401,9.75,24994,0
+GAIA.US,D,20211007,000000,9.89,9.95,9.4287,9.85,34834,0
+GAIA.US,D,20211008,000000,9.86,9.98,9.54,9.64,28153,0
+GAIA.US,D,20211011,000000,9.75,9.78,9.53,9.58,41750,0
+GAIA.US,D,20211012,000000,9.56,9.696,9.18,9.36,48234,0
+GAIA.US,D,20211013,000000,9.39,9.4727,9.25,9.35,71826,0
+GAIA.US,D,20211014,000000,9.49,9.49,9.18,9.35,34613,0
+GAIA.US,D,20211015,000000,9.36,9.54,9.36,9.47,32885,0
+GAIA.US,D,20211018,000000,9.47,9.8692,9.41,9.68,44467,0
+GAIA.US,D,20211019,000000,9.74,10.06,9.61,9.9,60442,0
+GAIA.US,D,20211020,000000,9.8509,9.9,9.55,9.7,26727,0
+GAIA.US,D,20211021,000000,9.72,10.07,9.7017,9.86,13842,0
+GAIA.US,D,20211022,000000,9.9,9.9,9.255,9.59,67101,0
+GAIA.US,D,20211025,000000,9.68,10.01,9.68,9.89,60066,0
+GAIA.US,D,20211026,000000,9.91,10.2,9.76,10.13,57483,0
+GAIA.US,D,20211027,000000,10.03,10.36,10,10,24947,0
+GAIA.US,D,20211028,000000,10.01,10.27,9.67,9.78,44199,0
+GAIA.US,D,20211029,000000,9.69,9.97,9.51,9.7,29680,0
+GAIA.US,D,20211101,000000,9.79,10.29,9.79,10.085,82609,0
+GAIA.US,D,20211102,000000,10.01,10.25,9.62,10.18,104588,0
+GAIA.US,D,20211103,000000,10.18,11.06,10.17,10.97,85625,0
+GAIA.US,D,20211104,000000,11.06,11.06,10.07,10.56,107564,0
+GAIA.US,D,20211105,000000,10.68,10.93,10.21,10.6,64372,0
+GAIA.US,D,20211108,000000,10.69,10.7868,10.3095,10.35,27301,0
+GAIA.US,D,20211109,000000,10.27,10.33,10.18,10.19,19033,0
+GAIA.US,D,20211110,000000,10.02,10.18,9.81,10.13,48716,0
+GAIA.US,D,20211111,000000,10.18,10.3083,9.95,10.23,39378,0
+GAIA.US,D,20211112,000000,10.28,10.33,9.9,10.18,55798,0
+GAIA.US,D,20211115,000000,10,10.14,9.5,9.82,63141,0
+GAIA.US,D,20211116,000000,9.85,9.93,9.56,9.77,47498,0
+GAIA.US,D,20211117,000000,9.8,9.8,9.45,9.68,33276,0
+GAIA.US,D,20211118,000000,9.7,9.7702,9.3,9.47,43360,0
+GAIA.US,D,20211119,000000,9.645,9.645,9.41,9.43,36015,0
+GAIA.US,D,20211122,000000,9.51,9.6199,9.16,9.33,52949,0
+GAIA.US,D,20211123,000000,9.35,9.5391,9.01,9.19,69095,0
+GAIA.US,D,20211124,000000,9.19,9.19,8.8,9.11,49673,0
+GAIA.US,D,20211126,000000,8.98,9.05,8.67,9.05,47850,0
+GAIA.US,D,20211129,000000,9.11,9.11,8.675,8.74,32902,0
+GAIA.US,D,20211130,000000,8.85,8.85,8.23,8.53,65562,0
+GAIA.US,D,20211201,000000,8.65,9.07,8.38,8.6,108350,0
+GAIA.US,D,20211202,000000,8.63,8.75,8.26,8.44,56096,0
+GAIA.US,D,20211203,000000,8.52,8.52,8.13,8.29,48298,0
+GAIA.US,D,20211206,000000,8.4,8.54,8.24,8.26,31693,0
+GAIA.US,D,20211207,000000,8.35,8.74,8.24,8.65,50604,0
+GAIA.US,D,20211208,000000,8.63,8.73,8.32,8.56,16779,0
+GAIA.US,D,20211209,000000,8.56,8.745,8.31,8.4,22156,0
+GAIA.US,D,20211210,000000,8.5,8.75,8.4,8.45,25871,0
+GAIA.US,D,20211213,000000,8.33,8.33,8.05,8.09,39783,0
+GAIA.US,D,20211214,000000,8.16,8.3,7.9939,8.07,55333,0
+GAIA.US,D,20211215,000000,8.03,8.24,7.7261,8.1,111654,0
+GAIA.US,D,20211216,000000,8.4,8.8774,8.28,8.55,100373,0
+GAIA.US,D,20211217,000000,8.84,9.2799,8.56,8.72,98704,0
+GAIA.US,D,20211220,000000,8.56,8.8396,8.26,8.43,52305,0
+GAIA.US,D,20211221,000000,8.4,8.8099,8.2731,8.69,48343,0
+GAIA.US,D,20211222,000000,8.72,8.875,8.54,8.57,97226,0
+GAIA.US,D,20211223,000000,8.67,9.11,8.6,9.03,51614,0
+GAIA.US,D,20211227,000000,9.09,9.11,8.7772,8.95,38142,0
+GAIA.US,D,20211228,000000,8.87,8.97,8.59,8.71,31523,0
+GAIA.US,D,20211229,000000,8.77,8.85,8.575,8.62,33955,0
+GAIA.US,D,20211230,000000,8.63,9,8.6,8.74,29485,0
+GAIA.US,D,20211231,000000,8.67,8.74,8.5,8.57,30702,0
+GAIA.US,D,20220103,000000,8.66,8.8764,8.46,8.77,58480,0
+GAIA.US,D,20220104,000000,8.86,8.95,8.48,8.92,114129,0
+GAIA.US,D,20220105,000000,9,9.079,8.55,8.66,28484,0
+GAIA.US,D,20220106,000000,8.66,8.66,8.3968,8.54,11496,0
+GAIA.US,D,20220107,000000,8.38,8.64,8.38,8.54,29391,0
+GAIA.US,D,20220110,000000,8.57,8.63,8.2801,8.52,32444,0
+GAIA.US,D,20220111,000000,8.53,8.53,8.16,8.365,47690,0
+GAIA.US,D,20220112,000000,8.345,8.42,8.04,8.14,25484,0
+GAIA.US,D,20220113,000000,8.15,8.35,7.9801,8.12,56782,0
+GAIA.US,D,20220114,000000,8.01,8.16,7.92,8.09,31177,0
+GAIA.US,D,20220118,000000,8.05,8.09,7.79,7.85,26376,0
+GAIA.US,D,20220119,000000,7.81,7.96,7.77,7.86,19172,0
+GAIA.US,D,20220120,000000,7.95,7.95,7.61,7.65,22599,0
+GAIA.US,D,20220121,000000,7.58,7.62,7.2,7.33,49999,0
+GAIA.US,D,20220124,000000,7.3,7.5,6.91,7.48,53766,0
+GAIA.US,D,20220125,000000,7.36,7.42,7.155,7.4,18231,0
+GAIA.US,D,20220126,000000,7.5,7.5019,7.04,7.2,31298,0
+GAIA.US,D,20220127,000000,7.33,7.33,7.0655,7.22,30266,0
+GAIA.US,D,20220128,000000,7.2,7.24,6.96,7.24,30296,0
+GAIA.US,D,20220131,000000,7.29,7.43,7.1,7.34,27287,0
+GAIA.US,D,20220201,000000,7.26,7.76,7.14,7.74,42094,0
+GAIA.US,D,20220202,000000,7.59,7.665,7.26,7.35,20381,0
+GAIA.US,D,20220203,000000,7.24,7.42,6.99,7.13,59042,0
+GAIA.US,D,20220204,000000,7.16,7.3022,6.89,7.27,51911,0
+GAIA.US,D,20220207,000000,7.33,7.487,7.2787,7.34,13885,0
+GAIA.US,D,20220208,000000,7.37,7.51,7.32,7.37,5253,0
+GAIA.US,D,20220209,000000,7.38,7.38,7.16,7.28,12354,0
+GAIA.US,D,20220210,000000,7.24,7.49,7.21,7.3,38169,0
+GAIA.US,D,20220211,000000,7.34,7.34,7.07,7.17,30083,0
+GAIA.US,D,20220214,000000,7.13,7.47,7.09,7.09,30504,0
+GAIA.US,D,20220215,000000,7.2,7.25,7.11,7.11,11897,0
+GAIA.US,D,20220216,000000,7.12,7.14,6.96,7.1,28483,0
+GAIA.US,D,20220217,000000,6.979,6.979,6.5,6.59,30902,0
+GAIA.US,D,20220218,000000,6.58,6.66,6.39,6.65,50886,0
+GAIA.US,D,20220222,000000,6.59,6.61,6.3,6.31,60181,0
+GAIA.US,D,20220223,000000,6.35,6.89,6.29,6.63,36280,0
+GAIA.US,D,20220224,000000,6.45,6.9,6.3501,6.7,32206,0
+GAIA.US,D,20220225,000000,6.77,7.1,6.67,6.89,32250,0
+GAIA.US,D,20220228,000000,6.9,7.05,6.66,6.79,44889,0
+GAIA.US,D,20220301,000000,6.89,7.295,6.37,6.42,74838,0
+GAIA.US,D,20220302,000000,6.4,6.73,6.38,6.49,33487,0
+GAIA.US,D,20220303,000000,6.48,6.48,6.04,6.12,32408,0
+GAIA.US,D,20220304,000000,6.0732,6.4,6.044,6.33,31856,0
+GAIA.US,D,20220307,000000,6.28,6.3,5.5601,5.76,72683,0
+GAIA.US,D,20220308,000000,5.7,6.16,5.575,5.92,34677,0
+GAIA.US,D,20220309,000000,6.07,6.18,5.78,6.05,15255,0
+GAIA.US,D,20220310,000000,5.88,5.95,5.71,5.74,11373,0
+GAIA.US,D,20220311,000000,5.71,5.75,5.35,5.53,43511,0
+GAIA.US,D,20220314,000000,5.5,5.8037,5.21,5.35,40153,0
+GAIA.US,D,20220315,000000,5.29,5.59,5.28,5.47,46807,0
+GAIA.US,D,20220316,000000,5.57,5.72,5.5,5.64,31747,0
+GAIA.US,D,20220317,000000,5.67,5.7,5.5646,5.7,28001,0
+GAIA.US,D,20220318,000000,5.65,5.8476,5.53,5.66,65625,0
+GAIA.US,D,20220321,000000,5.71,5.8887,5.4417,5.56,36765,0
+GAIA.US,D,20220322,000000,5.57,5.6391,5.45,5.57,66182,0
+GAIA.US,D,20220323,000000,5.64,5.69,5.38,5.38,25487,0
+GAIA.US,D,20220324,000000,5.45,5.45,5.2,5.2,22881,0
+GAIA.US,D,20220325,000000,5.301,5.3897,5.04,5.04,39105,0
+GAIA.US,D,20220328,000000,5.03,5.23,4.8768,5.1,100680,0
+GAIA.US,D,20220329,000000,5.23,5.5085,5.2,5.38,71130,0
+GAIA.US,D,20220330,000000,5.42,5.58,5.2,5.26,69375,0
+GAIA.US,D,20220331,000000,5.02,5.255,4.92,4.92,122166,0
+GAIA.US,D,20220401,000000,4.9,5.57,4.9,5.36,79778,0
+GAIA.US,D,20220404,000000,5.37,5.6941,5.29,5.37,67815,0
+GAIA.US,D,20220405,000000,5.43,5.53,5.05,5.21,125048,0
+GAIA.US,D,20220406,000000,5.18,5.25,5.05,5.19,96983,0
+GAIA.US,D,20220407,000000,5.2,5.27,4.94,5.24,97293,0
+GAIA.US,D,20220408,000000,5.25,5.48,4.9838,5.2,124001,0
+GAIA.US,D,20220411,000000,5.12,5.3799,4.9005,4.92,38267,0
+GAIA.US,D,20220412,000000,4.96,5.02,4.61,4.76,47578,0
+GAIA.US,D,20220413,000000,4.77,5.05,4.67,5.04,75125,0
+GAIA.US,D,20220414,000000,4.99,5.02,4.83,4.87,41487,0
+GAIA.US,D,20220418,000000,4.91,5.19,4.91,5.17,28797,0
+GAIA.US,D,20220419,000000,5.33,5.33,5.1,5.15,34886,0
+GAIA.US,D,20220420,000000,5.24,5.24,4.953,5.08,14548,0
+GAIA.US,D,20220421,000000,5.11,5.11,4.87,4.96,38712,0
+GAIA.US,D,20220422,000000,4.96,5.1,4.95,5.02,15768,0
+GAIA.US,D,20220425,000000,5.13,5.48,5.13,5.41,41749,0
+GAIA.US,D,20220426,000000,5.43,5.43,4.9591,5.03,73561,0
+GAIA.US,D,20220427,000000,5.03,5.04,4.915,5.02,37952,0
+GAIA.US,D,20220428,000000,5.02,5.03,4.67,4.86,136857,0
+GAIA.US,D,20220429,000000,4.96,5.266,4.865,4.94,83984,0
+GAIA.US,D,20220502,000000,5.7,5.7,4.8,5,118404,0
+GAIA.US,D,20220503,000000,5.33,5.33,4.43,4.95,135314,0
+GAIA.US,D,20220504,000000,4.95,5.05,4.67,4.85,119834,0
+GAIA.US,D,20220505,000000,4.93,5.45,4.71,5.39,98683,0
+GAIA.US,D,20220506,000000,5.38,5.49,5.01,5.38,73011,0
+GAIA.US,D,20220509,000000,5.19,5.26,4.71,4.81,131438,0
+GAIA.US,D,20220510,000000,4.86,4.88,4.3,4.56,82994,0
+GAIA.US,D,20220511,000000,4.54,4.69,4.41,4.57,89516,0
+GAIA.US,D,20220512,000000,4.45,4.6383,4.2717,4.43,77357,0
+GAIA.US,D,20220513,000000,4.55,4.83,4.48,4.81,48504,0
+GAIA.US,D,20220516,000000,4.85,4.932,4.7,4.86,21108,0
+GAIA.US,D,20220517,000000,4.9,5.1,4.76,4.92,169773,0
+GAIA.US,D,20220518,000000,4.94,5.33,4.87,5.32,103322,0
+GAIA.US,D,20220519,000000,5.2,5.49,5.14,5.23,109228,0
+GAIA.US,D,20220520,000000,4.97,5.33,4.96,4.99,420825,0
+GAIA.US,D,20220523,000000,5,5,4.82,4.92,39840,0
+GAIA.US,D,20220524,000000,4.92,5.04,4.77,4.845,18194,0
+GAIA.US,D,20220525,000000,4.77,4.86,4.71,4.74,22078,0
+GAIA.US,D,20220526,000000,4.79,5.04,4.75,4.9,23805,0
+GAIA.US,D,20220527,000000,4.92,5.07,4.88,5,44171,0
+GAIA.US,D,20220531,000000,5.06,5.225,5,5.2,57281,0
+GAIA.US,D,20220601,000000,5.14,5.1705,4.81,4.82,130427,0
+GAIA.US,D,20220602,000000,4.75,5.15,4.74,4.9,16981,0
+GAIA.US,D,20220603,000000,4.88,5.17,4.88,5.14,11705,0
+GAIA.US,D,20220606,000000,5.17,5.17,4.8501,5.01,70352,0
+GAIA.US,D,20220607,000000,4.8577,5.18,4.8577,5.16,28305,0
+GAIA.US,D,20220608,000000,5.16,5.23,5.04,5.19,26489,0
+GAIA.US,D,20220609,000000,5.0306,5.1,4.78,4.88,21140,0
+GAIA.US,D,20220610,000000,4.79,4.84,4.7,4.76,24185,0
+GAIA.US,D,20220613,000000,4.7,4.9,4.05,4.33,124862,0
+GAIA.US,D,20220614,000000,4.49,4.75,4.31,4.34,96569,0
+GAIA.US,D,20220615,000000,4.41,4.75,4.37,4.57,33822,0
+GAIA.US,D,20220616,000000,4.44,4.59,4.34,4.43,25933,0
+GAIA.US,D,20220617,000000,4.4,4.592,4.26,4.36,20285,0
+GAIA.US,D,20220621,000000,4.02,4.49,4.02,4.435,20615,0
+GAIA.US,D,20220622,000000,4.44,4.62,4.17,4.17,37218,0
+GAIA.US,D,20220623,000000,4.22,4.39,4.15,4.19,29538,0
+GAIA.US,D,20220624,000000,4.2836,4.67,4.26,4.37,45742,0
+GAIA.US,D,20220627,000000,4.32,4.38,4.06,4.22,39126,0
+GAIA.US,D,20220628,000000,4.17,4.3207,4.05,4.05,15245,0
+GAIA.US,D,20220629,000000,4,4.1692,4,4.1,27021,0
+GAIA.US,D,20220630,000000,4.13,4.375,4.09,4.25,32917,0
+GAIA.US,D,20220701,000000,4.3,4.43,4.06,4.13,19193,0
+GAIA.US,D,20220705,000000,4.04,4.44,4,4.2,18667,0
+GAIA.US,D,20220706,000000,4.155,4.3,4.01,4.07,29342,0
+GAIA.US,D,20220707,000000,4.14,4.21,4.04,4.13,4644,0
+GAIA.US,D,20220708,000000,4.0831,4.1,3.97,3.97,15005,0
+GAIA.US,D,20220711,000000,3.99,4.1,3.97,3.98,5589,0
+GAIA.US,D,20220712,000000,4.08,4.21,3.98,4.06,16846,0
+GAIA.US,D,20220713,000000,4.1,4.32,4.1,4.32,82732,0
+GAIA.US,D,20220714,000000,4.21,4.25,4.045,4.1,38490,0
+GAIA.US,D,20220715,000000,4.3533,4.3533,4.1,4.1539,15780,0
+GAIA.US,D,20220718,000000,4.29,4.39,4.28,4.3,7627,0
+GAIA.US,D,20220719,000000,4.4,4.67,4.32,4.39,35843,0
+GAIA.US,D,20220720,000000,4.5734,4.5835,4.36,4.46,17170,0
+GAIA.US,D,20220721,000000,4.42,4.56,4.11,4.38,15308,0
+GAIA.US,D,20220722,000000,4.28,4.38,4.15,4.18,5970,0
+GAIA.US,D,20220725,000000,4.18,4.255,3.9551,4.04,18968,0
+GAIA.US,D,20220726,000000,4.05,4.05,3.95,3.97,12227,0
+GAIA.US,D,20220727,000000,4,4.0112,3.86,3.99,14407,0
+GAIA.US,D,20220728,000000,3.9799,4.05,3.9,3.94,14655,0
+GAIA.US,D,20220729,000000,3.99,4.05,3.68,3.97,69278,0
+GAIA.US,D,20220801,000000,4,4.01,3.7586,3.76,14494,0
+GAIA.US,D,20220802,000000,3.35,3.73,3.3,3.44,194417,0
+GAIA.US,D,20220803,000000,3.47,3.85,3.32,3.53,156031,0
+GAIA.US,D,20220804,000000,3.5,3.65,3.33,3.5,71825,0
+GAIA.US,D,20220805,000000,3.4,3.56,3.305,3.31,61895,0
+GAIA.US,D,20220808,000000,3.3,3.45,3.28,3.35,53909,0
+GAIA.US,D,20220809,000000,3.4,3.4,3.18,3.21,28884,0
+GAIA.US,D,20220810,000000,3.3,3.3599,3.2,3.25,84724,0
+GAIA.US,D,20220811,000000,3.25,3.29,3.14,3.26,48916,0
+GAIA.US,D,20220812,000000,3.2,3.29,3.1999,3.24,21326,0
+GAIA.US,D,20220815,000000,3.2,3.47,3.2,3.37,93928,0
+GAIA.US,D,20220816,000000,3.37,3.51,3.3256,3.42,133178,0
+GAIA.US,D,20220817,000000,3.56,3.58,3.31,3.34,31796,0
+GAIA.US,D,20220818,000000,3.3196,3.4151,3.3196,3.4,24198,0
+GAIA.US,D,20220819,000000,3.4,3.4,3.2,3.23,41174,0
+GAIA.US,D,20220822,000000,3.25,3.5723,3.19,3.25,25118,0
+GAIA.US,D,20220823,000000,3.21,3.37,3.16,3.3,85201,0
+GAIA.US,D,20220824,000000,3.35,3.38,3.27,3.38,16593,0
+GAIA.US,D,20220825,000000,3.38,3.3999,3.27,3.35,20110,0
+GAIA.US,D,20220826,000000,3.2701,3.44,3.22,3.365,17108,0
+GAIA.US,D,20220829,000000,3.51,3.58,3.4,3.44,41487,0
+GAIA.US,D,20220830,000000,3.4039,3.54,3.33,3.36,31597,0
+GAIA.US,D,20220831,000000,3.39,3.43,3.26,3.3,435380,0
+GAIA.US,D,20220901,000000,3.25,3.5702,3.2,3.29,72852,0
+GAIA.US,D,20220902,000000,3.33,3.35,3.2071,3.25,14794,0
+GAIA.US,D,20220906,000000,3.33,3.4,3.23,3.395,21349,0
+GAIA.US,D,20220907,000000,3.43,3.47,3.32,3.4,10034,0
+GAIA.US,D,20220908,000000,3.42,3.46,3.3401,3.455,9687,0
+GAIA.US,D,20220909,000000,3.56,3.66,3.48,3.55,26478,0
+GAIA.US,D,20220912,000000,3.49,3.68,3.49,3.6,19144,0
+GAIA.US,D,20220913,000000,3.58,3.58,3.3412,3.38,23534,0
+GAIA.US,D,20220914,000000,3.38,3.38,3.24,3.24,33149,0
+GAIA.US,D,20220915,000000,3.24,3.35,3.24,3.25,17079,0
+GAIA.US,D,20220916,000000,3.26,3.3027,3.0038,3.08,44121,0
+GAIA.US,D,20220919,000000,3.11,3.1899,3.11,3.11,10542,0
+GAIA.US,D,20220920,000000,3.13,3.13,2.83,2.83,43186,0
+GAIA.US,D,20220921,000000,2.95,2.99,2.84,2.93,31904,0
+GAIA.US,D,20220922,000000,2.924,2.924,2.77,2.77,33709,0
+GAIA.US,D,20220923,000000,2.702,2.73,2.58,2.69,51498,0
+GAIA.US,D,20220926,000000,2.66,2.77,2.45,2.47,118296,0
+GAIA.US,D,20220927,000000,2.5,2.74,2.5,2.61,31965,0
+GAIA.US,D,20220928,000000,2.6,2.8,2.6,2.65,56816,0
+GAIA.US,D,20220929,000000,2.6,2.67,2.55,2.55,68645,0
+GAIA.US,D,20220930,000000,2.54,2.5499,2.43,2.43,30767,0
+GAIA.US,D,20221003,000000,2.6,2.6,2.48,2.48,21923,0
+GAIA.US,D,20221004,000000,2.45,2.55,2.4,2.4,70941,0
+GAIA.US,D,20221005,000000,2.37,2.55,2.37,2.46,74311,0
+GAIA.US,D,20221006,000000,2.48,2.6799,2.45,2.51,115058,0
+GAIA.US,D,20221007,000000,2.55,2.6058,2.45,2.45,11577,0
+GAIA.US,D,20221010,000000,2.42,2.49,2.36,2.36,45994,0
+GAIA.US,D,20221011,000000,2.3382,2.4443,2.33,2.34,15424,0
+GAIA.US,D,20221012,000000,2.32,2.3701,2.3,2.33,27874,0
+GAIA.US,D,20221013,000000,2.29,2.4501,2.29,2.42,34608,0
+GAIA.US,D,20221014,000000,2.42,2.5,2.36,2.43,8454,0
+GAIA.US,D,20221017,000000,2.49,2.5,2.425,2.45,27839,0
+GAIA.US,D,20221018,000000,2.5,2.5,2.31,2.32,26656,0
+GAIA.US,D,20221019,000000,2.375,2.44,2.24,2.24,47282,0
+GAIA.US,D,20221020,000000,2.25,2.3599,2.2332,2.3,21107,0
+GAIA.US,D,20221021,000000,2.27,2.34,2.21,2.21,28098,0
+GAIA.US,D,20221024,000000,2.19,2.25,2.16,2.2,35127,0
+GAIA.US,D,20221025,000000,2.19,2.4,2.16,2.32,117963,0
+GAIA.US,D,20221026,000000,2.3,2.42,2.22,2.28,74628,0
+GAIA.US,D,20221027,000000,2.35,2.36,2.24,2.3,49953,0
+GAIA.US,D,20221028,000000,2.3738,2.446,2.3,2.39,20680,0
+GAIA.US,D,20221031,000000,2.4,2.4421,2.34,2.34,23067,0
+GAIA.US,D,20221101,000000,2.42,2.46,2.4,2.4,25180,0
+GAIA.US,D,20221102,000000,2.37,2.52,2.37,2.46,21663,0
+GAIA.US,D,20221103,000000,2.43,2.47,2.38,2.4,7585,0
+GAIA.US,D,20221104,000000,2.35,2.45,2.28,2.4,38386,0
+GAIA.US,D,20221107,000000,2.22,2.38,2.22,2.29,39572,0
+GAIA.US,D,20221108,000000,2.29,2.85,2.26,2.85,144885,0
+GAIA.US,D,20221109,000000,2.75,2.9,2.66,2.66,91791,0
+GAIA.US,D,20221110,000000,2.76,2.84,2.53,2.75,64363,0
+GAIA.US,D,20221111,000000,2.8,2.91,2.59,2.8,69590,0
+GAIA.US,D,20221114,000000,2.85,2.86,2.69,2.82,19158,0
+GAIA.US,D,20221115,000000,2.8,2.886,2.73,2.8,22297,0
+GAIA.US,D,20221116,000000,2.8664,2.8664,2.68,2.73,16244,0
+GAIA.US,D,20221117,000000,2.67,2.7,2.5001,2.6,14966,0
+GAIA.US,D,20221118,000000,2.605,2.72,2.51,2.7,20718,0
+GAIA.US,D,20221121,000000,2.74,2.75,2.5,2.56,230164,0
+GAIA.US,D,20221122,000000,2.54,2.62,2.48,2.57,13145,0
+GAIA.US,D,20221123,000000,2.56,2.83,2.39,2.63,32072,0
+GAIA.US,D,20221125,000000,2.61,2.63,2.4234,2.52,7340,0
+GAIA.US,D,20221128,000000,2.48,2.6,2.41,2.52,22262,0
+GAIA.US,D,20221129,000000,2.521,2.54,2.45,2.51,139712,0
+GAIA.US,D,20221130,000000,2.48,2.59,2.43,2.59,85326,0
+GAIA.US,D,20221201,000000,2.59,2.62,2.57,2.57,14093,0
+GAIA.US,D,20221202,000000,2.59,2.7,2.57,2.65,16180,0
+GAIA.US,D,20221205,000000,2.61,2.61,2.45,2.45,16442,0
+GAIA.US,D,20221206,000000,2.49,2.51,2.27,2.28,15995,0
+GAIA.US,D,20221207,000000,2.25,2.49,2.2496,2.45,53966,0
+GAIA.US,D,20221208,000000,2.43,2.68,2.38,2.65,36503,0
+GAIA.US,D,20221209,000000,2.6,2.622,2.47,2.5,10286,0
+GAIA.US,D,20221212,000000,2.488,2.65,2.37,2.47,50817,0
+GAIA.US,D,20221213,000000,2.59,2.6,2.33,2.36,81829,0
+GAIA.US,D,20221214,000000,2.385,2.6899,2.34,2.565,54972,0
+GAIA.US,D,20221215,000000,2.51,2.69,2.49,2.665,19557,0
+GAIA.US,D,20221216,000000,2.35,2.8,2.35,2.75,29556,0
+GAIA.US,D,20221219,000000,2.85,2.9129,2.51,2.7001,7680,0
+GAIA.US,D,20221220,000000,2.43,2.87,2.35,2.46,70707,0
+GAIA.US,D,20221221,000000,2.41,2.59,2.316,2.4,24420,0
+GAIA.US,D,20221222,000000,2.36,2.47,2.21,2.45,44663,0
+GAIA.US,D,20221223,000000,2.39,2.39,2.26,2.29,21031,0
+GAIA.US,D,20221227,000000,2.4,2.4,2.2,2.26,20638,0
+GAIA.US,D,20221228,000000,2.22,2.29,2.07,2.29,71794,0
+GAIA.US,D,20221229,000000,2.23,2.27,2.05,2.05,147449,0
+GAIA.US,D,20221230,000000,2.1,2.42,2.1,2.38,101061,0
+GAIA.US,D,20230103,000000,2.29,2.465,2.29,2.3747,8314,0
+GAIA.US,D,20230104,000000,2.375,2.42,2.3101,2.42,1430,0
+GAIA.US,D,20230105,000000,2.35,2.77,2.35,2.7,79835,0
+GAIA.US,D,20230106,000000,2.73,2.77,2.3801,2.75,9356,0
+GAIA.US,D,20230109,000000,2.72,2.9739,2.557,2.95,49542,0
+GAIA.US,D,20230110,000000,2.99,3.16,2.83,3.09,19746,0
+GAIA.US,D,20230111,000000,3.2,3.2,3,3.09,21937,0
+GAIA.US,D,20230112,000000,3.15,3.46,3.1,3.39,19680,0
+GAIA.US,D,20230113,000000,3.4,4.03,3.3365,3.8,92538,0
+GAIA.US,D,20230117,000000,3.71,3.8899,3.34,3.68,69593,0
+GAIA.US,D,20230118,000000,3.72,3.75,3.5092,3.595,5313,0
+GAIA.US,D,20230119,000000,3.58,3.72,3.36,3.48,10009,0
+GAIA.US,D,20230120,000000,3.45,3.79,3.45,3.6022,50275,0
+GAIA.US,D,20230123,000000,3.62,3.6799,3.4072,3.56,29303,0
+GAIA.US,D,20230124,000000,3.49,3.58,3.49,3.53,6536,0
+GAIA.US,D,20230125,000000,3.22,3.555,3.22,3.52,19826,0
+GAIA.US,D,20230126,000000,3.52,3.75,3.37,3.71,54838,0
+GAIA.US,D,20230127,000000,3.8,3.8,3.67,3.67,12782,0
+GAIA.US,D,20230130,000000,3.67,3.67,3.38,3.495,32948,0
+GAIA.US,D,20230131,000000,3.55,3.7,3.49,3.65,44619,0
+GAIA.US,D,20230201,000000,3.59,3.645,3.43,3.49,30714,0
+GAIA.US,D,20230202,000000,3.49,3.69,3.24,3.25,34633,0
+GAIA.US,D,20230203,000000,3.19,3.38,3.04,3.17,64039,0
+GAIA.US,D,20230206,000000,3.06,3.09,2.95,3,17659,0
+GAIA.US,D,20230207,000000,2.99,3.18,2.99,3.18,51673,0
+GAIA.US,D,20230208,000000,3.161,3.1999,2.92,3.05,39215,0
+GAIA.US,D,20230209,000000,3.15,3.15,2.93,2.93,13001,0
+GAIA.US,D,20230210,000000,3.06,3.06,2.66,2.66,74567,0
+GAIA.US,D,20230213,000000,2.72,2.9099,2.72,2.875,15624,0
+GAIA.US,D,20230214,000000,2.88,3.0355,2.83,2.965,15561,0
+GAIA.US,D,20230215,000000,3.06,3.06,2.73,2.73,6814,0
+GAIA.US,D,20230216,000000,2.8,2.8952,2.57,2.615,13259,0
+GAIA.US,D,20230217,000000,2.734,2.885,2.64,2.83,25265,0
+GAIA.US,D,20230221,000000,2.85,2.9274,2.6,2.6,7173,0
+GAIA.US,D,20230222,000000,2.65,2.7653,2.6,2.6,15807,0
+GAIA.US,D,20230223,000000,2.75,3.1291,2.65,3.07,41736,0
+GAIA.US,D,20230224,000000,3.01,3.2,2.95,3.07,8474,0
+GAIA.US,D,20230227,000000,3.11,3.23,2.97,3.2,11218,0
+GAIA.US,D,20230228,000000,3.175,3.32,3.15,3.27,41571,0
+GAIA.US,D,20230301,000000,3.18,3.24,3.15,3.15,5856,0
+GAIA.US,D,20230302,000000,3.13,3.2277,2.9,2.98,11269,0
+GAIA.US,D,20230303,000000,2.8,3.165,2.8,2.94,25358,0
+GAIA.US,D,20230306,000000,2.94,3.0485,2.62,2.63,7987,0
+GAIA.US,D,20230307,000000,2.62,3.6,2.62,3.26,241237,0
+GAIA.US,D,20230308,000000,3.29,3.4976,3.1247,3.2,28647,0
+GAIA.US,D,20230309,000000,3.19,3.32,3,3.01,38838,0
+GAIA.US,D,20230310,000000,3.02,3.09,2.92,3.09,15329,0
+GAIA.US,D,20230313,000000,3,3.19,2.96,3.02,22129,0
+GAIA.US,D,20230314,000000,2.97,3.18,2.73,2.73,219514,0
+GAIA.US,D,20230315,000000,2.73,2.9,2.68,2.68,76564,0
+GAIA.US,D,20230316,000000,2.5867,2.8,2.5867,2.675,85562,0
+GAIA.US,D,20230317,000000,2.63,2.77,2.59,2.64,36639,0
+GAIA.US,D,20230320,000000,2.68,2.7473,2.57,2.65,22659,0
+GAIA.US,D,20230321,000000,2.67,2.735,2.63,2.68,12103,0
+GAIA.US,D,20230322,000000,2.68,2.7909,2.6197,2.75,16639,0
+GAIA.US,D,20230323,000000,2.8,2.82,2.67,2.76,6469,0
+GAIA.US,D,20230324,000000,2.71,2.71,2.58,2.595,31296,0
+GAIA.US,D,20230327,000000,2.6,2.8,2.59,2.61,26015,0
+GAIA.US,D,20230328,000000,2.66,2.77,2.66,2.76,11541,0
+GAIA.US,D,20230329,000000,2.74,2.88,2.74,2.77,14675,0
+GAIA.US,D,20230330,000000,2.82,2.875,2.7,2.77,24006,0
+GAIA.US,D,20230331,000000,2.84,2.84,2.75,2.78,16016,0
+GAIA.US,D,20230403,000000,2.81,3,2.81,2.975,22311,0
+GAIA.US,D,20230404,000000,2.95,2.99,2.88,2.95,17760,0
+GAIA.US,D,20230405,000000,2.92,2.99,2.87,2.99,9491,0
+GAIA.US,D,20230406,000000,2.94,3.2,2.93,3.15,33201,0
+GAIA.US,D,20230410,000000,3.22,3.31,3.16,3.23,8853,0
+GAIA.US,D,20230411,000000,3.25,3.3,3.15,3.15,6360,0
+GAIA.US,D,20230412,000000,3.2799,3.2799,3.16,3.2,32408,0
+GAIA.US,D,20230413,000000,3.19,3.27,3.19,3.23,11303,0
+GAIA.US,D,20230414,000000,3.23,3.2732,3.12,3.12,17204,0
+GAIA.US,D,20230417,000000,3.12,3.17,3.0601,3.11,72066,0
+GAIA.US,D,20230418,000000,3.07,3.19,2.9808,3.12,19046,0
+GAIA.US,D,20230419,000000,3.08,3.2,3.08,3.17,25557,0
+GAIA.US,D,20230420,000000,3.15,3.33,3.1159,3.19,10428,0
+GAIA.US,D,20230421,000000,3.15,3.23,3.15,3.16,9863,0
+GAIA.US,D,20230424,000000,3.22,3.22,3.06,3.06,3083,0
+GAIA.US,D,20230425,000000,3.09,3.1529,2.97,2.97,2012,0
+GAIA.US,D,20230426,000000,2.91,2.96,2.7,2.9134,20564,0
+GAIA.US,D,20230427,000000,2.89,2.9864,2.75,2.935,9278,0
+GAIA.US,D,20230428,000000,2.98,3.09,2.95,3.04,8834,0
+GAIA.US,D,20230501,000000,3.04,3.16,2.8701,3,35951,0
+GAIA.US,D,20230502,000000,3.07,3.2,2.9,2.92,88636,0
+GAIA.US,D,20230503,000000,2.9,3.0696,2.84,2.96,79336,0
+GAIA.US,D,20230504,000000,2.9,3,2.9,3,20032,0
+GAIA.US,D,20230505,000000,3,3.06,3,3.04,27727,0
+GAIA.US,D,20230508,000000,3.05,3.07,2.95,3.02,15617,0
+GAIA.US,D,20230509,000000,3,3,2.95,2.95,9001,0
+GAIA.US,D,20230510,000000,2.96,2.96,2.9,2.92,23280,0
+GAIA.US,D,20230511,000000,2.96,2.96,2.91,2.92,20210,0
+GAIA.US,D,20230512,000000,2.9,2.94,2.79,2.94,22401,0
+GAIA.US,D,20230515,000000,2.97,3,2.94,2.96,52803,0
+GAIA.US,D,20230516,000000,2.98,3.015,2.98,2.98,21683,0
+GAIA.US,D,20230517,000000,3,3.01,2.95,2.95,18842,0
+GAIA.US,D,20230518,000000,2.99,2.99,2.9101,2.931,20372,0
+GAIA.US,D,20230519,000000,2.8684,2.98,2.5,2.5,191765,0
+GAIA.US,D,20230522,000000,2.6,2.71,2.6,2.67,56949,0
+GAIA.US,D,20230523,000000,2.7,2.74,2.56,2.56,32981,0
+GAIA.US,D,20230524,000000,2.61,2.6595,2.56,2.57,60768,0
+GAIA.US,D,20230525,000000,2.53,2.6,2.46,2.51,12397,0
+GAIA.US,D,20230526,000000,2.47,2.54,2.4073,2.52,77547,0
+GAIA.US,D,20230530,000000,2.55,2.58,2.5,2.55,10372,0
+GAIA.US,D,20230531,000000,2.54,2.57,2.49,2.5,23398,0
+GAIA.US,D,20230601,000000,2.45,2.475,2.4,2.42,23553,0
+GAIA.US,D,20230602,000000,2.42,2.48,2.4088,2.44,26281,0
+GAIA.US,D,20230605,000000,2.4602,2.5,2.4501,2.47,15086,0
+GAIA.US,D,20230606,000000,2.49,2.56,2.4889,2.54,42983,0
+GAIA.US,D,20230607,000000,2.61,2.61,2.51,2.555,27822,0
+GAIA.US,D,20230608,000000,2.56,2.6,2.54,2.54,7456,0
+GAIA.US,D,20230609,000000,2.6199,2.6199,2.46,2.49,9995,0
+GAIA.US,D,20230612,000000,2.5,2.58,2.46,2.58,34226,0
+GAIA.US,D,20230613,000000,2.49,2.65,2.4826,2.57,11912,0
+GAIA.US,D,20230614,000000,2.54,2.77,2.52,2.52,55941,0
+GAIA.US,D,20230615,000000,2.5,2.58,2.488,2.55,23677,0
+GAIA.US,D,20230616,000000,2.55,2.55,2.47,2.47,11092,0
+GAIA.US,D,20230620,000000,2.45,2.48,2.42,2.43,18960,0
+GAIA.US,D,20230621,000000,2.48,2.48,2.4,2.46,6659,0
+GAIA.US,D,20230622,000000,2.4757,2.4757,2.46,2.46,3417,0
+GAIA.US,D,20230623,000000,2.4636,2.4636,2.3775,2.44,9157,0
+GAIA.US,D,20230626,000000,2.43,2.469,2.43,2.45,3421,0
+GAIA.US,D,20230627,000000,2.53,2.53,2.38,2.38,11755,0
+GAIA.US,D,20230628,000000,2.42,2.46,2.37,2.37,16677,0
+GAIA.US,D,20230629,000000,2.35,2.41,2.2879,2.305,26466,0
+GAIA.US,D,20230630,000000,2.31,2.33,2.265,2.31,20953,0
+GAIA.US,D,20230703,000000,2.28,2.3,2.22,2.27,31420,0
+GAIA.US,D,20230705,000000,2.25,2.3325,2.24,2.24,30505,0
+GAIA.US,D,20230706,000000,2.249,2.25,2.16,2.17,19895,0
+GAIA.US,D,20230707,000000,2.1637,2.195,2.1637,2.165,138426,0
+GAIA.US,D,20230710,000000,2.18,2.3045,2.18,2.27,20897,0
+GAIA.US,D,20230711,000000,2.3082,2.35,2.3082,2.33,3593,0
+GAIA.US,D,20230712,000000,2.36,2.415,2.28,2.37,47626,0
+GAIA.US,D,20230713,000000,2.42,2.45,2.31,2.43,27485,0
+GAIA.US,D,20230714,000000,2.43,2.44,2.31,2.37,20281,0
+GAIA.US,D,20230717,000000,2.38,2.41,2.28,2.28,38096,0
+GAIA.US,D,20230718,000000,2.27,2.27,2.22,2.25,43540,0
+GAIA.US,D,20230719,000000,2.26,2.26,2.19,2.23,33938,0
+GAIA.US,D,20230720,000000,2.2,2.26,2.17,2.23,31485,0
+GAIA.US,D,20230721,000000,2.23,2.23,2.16,2.17,24143,0
+GAIA.US,D,20230724,000000,2.21,2.33,2.2,2.22,159020,0
+GAIA.US,D,20230725,000000,2.23,2.23,2.12,2.12,28965,0
+GAIA.US,D,20230726,000000,2.16,2.2189,2.12,2.15,26116,0
+GAIA.US,D,20230727,000000,2.135,2.15,2.11,2.14,59922,0
+GAIA.US,D,20230728,000000,2.17,2.22,2.11,2.2,37129,0
+GAIA.US,D,20230731,000000,2.22,2.53,2.22,2.35,79980,0
+GAIA.US,D,20230801,000000,2.25,2.68,2.22,2.58,129656,0
+GAIA.US,D,20230802,000000,2.6,2.61,2.44,2.52,44398,0
+GAIA.US,D,20230803,000000,2.44,2.5399,2.32,2.35,42872,0
+GAIA.US,D,20230804,000000,2.37,2.56,2.31,2.41,56540,0
+GAIA.US,D,20230807,000000,2.4,2.45,2.31,2.32,35568,0
+GAIA.US,D,20230808,000000,2.37,2.5691,2.33,2.5,76916,0
+GAIA.US,D,20230809,000000,2.52,2.88,2.47,2.6,67273,0
+GAIA.US,D,20230810,000000,2.58,2.65,2.55,2.63,62025,0
+GAIA.US,D,20230811,000000,2.57,2.72,2.4664,2.66,80170,0
+GAIA.US,D,20230814,000000,2.65,2.65,2.47,2.51,62877,0
+GAIA.US,D,20230815,000000,2.48,2.48,2.27,2.28,102705,0
+GAIA.US,D,20230816,000000,2.24,2.3,2.18,2.21,116613,0
+GAIA.US,D,20230817,000000,2.25,2.29,2.14,2.15,87491,0
+GAIA.US,D,20230818,000000,2.13,2.33,2.13,2.16,67718,0
+GAIA.US,D,20230821,000000,2.16,2.26,2.12,2.2,78830,0
+GAIA.US,D,20230822,000000,2.21,2.33,2.2,2.29,86607,0
+GAIA.US,D,20230823,000000,2.29,2.475,2.23,2.38,100205,0
+GAIA.US,D,20230824,000000,2.35,2.49,2.21,2.36,99058,0
+GAIA.US,D,20230825,000000,2.33,2.5,2.23,2.46,81500,0
+GAIA.US,D,20230828,000000,2.46,2.55,2.3742,2.42,50867,0
+GAIA.US,D,20230829,000000,2.44,2.44,2.3685,2.39,13822,0
+GAIA.US,D,20230830,000000,2.4787,2.52,2.43,2.46,10453,0
+GAIA.US,D,20230831,000000,2.46,2.5,2.39,2.46,9376,0
+GAIA.US,D,20230901,000000,2.43,2.48,2.43,2.43,11861,0
+GAIA.US,D,20230905,000000,2.39,2.425,2.3119,2.41,30218,0
+GAIA.US,D,20230906,000000,2.4489,2.45,2.41,2.42,15659,0
+GAIA.US,D,20230907,000000,2.3801,2.53,2.3801,2.52,11153,0
+GAIA.US,D,20230908,000000,2.5,2.5,2.41,2.47,18243,0
+GAIA.US,D,20230911,000000,2.498,2.59,2.45,2.5,37252,0
+GAIA.US,D,20230912,000000,2.47,2.565,2.4604,2.5,34721,0
+GAIA.US,D,20230913,000000,2.45,2.53,2.45,2.47,51262,0
+GAIA.US,D,20230914,000000,2.5,2.59,2.48,2.59,30356,0
+GAIA.US,D,20230915,000000,2.62,2.62,2.5,2.5,23878,0
+GAIA.US,D,20230918,000000,2.5102,2.63,2.5102,2.63,11157,0
+GAIA.US,D,20230919,000000,2.63,2.75,2.615,2.73,37854,0
+GAIA.US,D,20230920,000000,2.7,2.7,2.48,2.49,44195,0
+GAIA.US,D,20230921,000000,2.5,2.6062,2.45,2.54,41934,0
+GAIA.US,D,20230922,000000,2.51,2.6299,2.45,2.58,5239,0
+GAIA.US,D,20230925,000000,2.57,2.58,2.3971,2.58,23870,0
+GAIA.US,D,20230926,000000,2.51,2.53,2.48,2.48,7187,0
+GAIA.US,D,20230927,000000,2.48,2.57,2.29,2.42,89462,0
+GAIA.US,D,20230928,000000,2.47,2.64,2.47,2.6,13955,0
+GAIA.US,D,20230929,000000,2.65,2.79,2.63,2.72,32435,0
+GAIA.US,D,20231002,000000,2.74,2.84,2.62,2.66,70935,0
+GAIA.US,D,20231003,000000,2.63,2.7,2.56,2.68,122231,0
+GAIA.US,D,20231004,000000,2.69,2.8,2.6,2.62,32615,0
+GAIA.US,D,20231005,000000,2.65,2.8,2.6,2.67,148430,0
+GAIA.US,D,20231006,000000,2.64,2.93,2.64,2.86,92764,0
+GAIA.US,D,20231009,000000,2.87,2.9,2.76,2.82,26727,0
+GAIA.US,D,20231010,000000,2.84,2.85,2.78,2.78,10013,0
+GAIA.US,D,20231011,000000,2.82,2.84,2.75,2.77,9008,0
+GAIA.US,D,20231012,000000,2.78,2.93,2.72,2.87,28483,0
+GAIA.US,D,20231013,000000,2.85,2.88,2.8,2.8,3858,0
+GAIA.US,D,20231016,000000,2.85,2.9,2.8,2.8,33426,0
+GAIA.US,D,20231017,000000,2.8,2.8,2.65,2.65,29687,0
+GAIA.US,D,20231018,000000,2.65,2.77,2.65,2.7,28127,0
+GAIA.US,D,20231019,000000,2.705,2.77,2.67,2.67,24184,0
+GAIA.US,D,20231020,000000,2.633,2.75,2.6301,2.73,20680,0
+GAIA.US,D,20231023,000000,2.81,2.81,2.63,2.65,38392,0
+GAIA.US,D,20231024,000000,2.705,2.81,2.6701,2.68,40129,0
+GAIA.US,D,20231025,000000,2.71,2.78,2.67,2.67,14742,0
+GAIA.US,D,20231026,000000,2.65,2.75,2.6096,2.75,31112,0
+GAIA.US,D,20231027,000000,2.74,2.74,2.47,2.68,82377,0
+GAIA.US,D,20231030,000000,2.665,2.665,2.54,2.54,37553,0
+GAIA.US,D,20231031,000000,2.52,2.725,2.52,2.7,135350,0
+GAIA.US,D,20231101,000000,2.74,2.77,2.6154,2.74,54504,0
+GAIA.US,D,20231102,000000,2.7,2.75,2.6501,2.67,50896,0
+GAIA.US,D,20231103,000000,2.745,2.75,2.59,2.59,31046,0
+GAIA.US,D,20231106,000000,2.58,2.8,2.55,2.55,17270,0
+GAIA.US,D,20231107,000000,2.56,2.64,2.49,2.5,37491,0
+GAIA.US,D,20231108,000000,2.51,2.57,2.46,2.46,12175,0
+GAIA.US,D,20231109,000000,2.52,2.52,2.3805,2.42,25022,0
+GAIA.US,D,20231110,000000,2.4,2.5,2.4,2.42,21878,0
+GAIA.US,D,20231113,000000,2.4,2.49,2.35,2.4,22949,0
+GAIA.US,D,20231114,000000,2.44,2.5,2.4,2.49,41264,0
+GAIA.US,D,20231115,000000,2.52,2.6799,2.45,2.57,61390,0
+GAIA.US,D,20231116,000000,2.585,2.63,2.53,2.63,11623,0
+GAIA.US,D,20231117,000000,2.62,2.73,2.59,2.62,14005,0
+GAIA.US,D,20231120,000000,2.57,2.75,2.57,2.7,40501,0
+GAIA.US,D,20231121,000000,2.56,2.75,2.545,2.65,13062,0
+GAIA.US,D,20231122,000000,2.7,2.7,2.618,2.65,7812,0
+GAIA.US,D,20231124,000000,2.7,2.71,2.69,2.69,28021,0
+GAIA.US,D,20231127,000000,2.72,2.72,2.64,2.64,22566,0
+GAIA.US,D,20231128,000000,2.67,2.75,2.64,2.64,20016,0
+GAIA.US,D,20231129,000000,2.72,2.7488,2.65,2.65,34237,0
+GAIA.US,D,20231130,000000,2.72,2.72,2.59,2.67,34303,0
+GAIA.US,D,20231201,000000,2.72,2.8,2.7,2.78,41116,0
+GAIA.US,D,20231204,000000,2.81,2.922,2.74,2.922,163733,0
+GAIA.US,D,20231205,000000,2.9,2.92,2.82,2.84,30211,0
+GAIA.US,D,20231206,000000,2.88,3,2.88,2.95,37943,0
+GAIA.US,D,20231207,000000,2.95,3.03,2.95,2.99,24140,0
+GAIA.US,D,20231208,000000,2.98,3.06,2.8001,2.84,71916,0
+GAIA.US,D,20231211,000000,2.84,2.92,2.72,2.75,33013,0
+GAIA.US,D,20231212,000000,2.75,2.82,2.655,2.72,12811,0
+GAIA.US,D,20231213,000000,2.7291,2.86,2.68,2.86,10945,0
+GAIA.US,D,20231214,000000,2.77,2.93,2.75,2.92,22463,0
+GAIA.US,D,20231215,000000,2.88,2.88,2.59,2.68,52691,0
+GAIA.US,D,20231218,000000,2.61,2.73,2.55,2.73,50810,0
+GAIA.US,D,20231219,000000,2.79,2.79,2.52,2.65,156709,0
+GAIA.US,D,20231220,000000,2.52,2.7,2.52,2.57,72187,0
+GAIA.US,D,20231221,000000,2.5,2.66,2.5,2.57,88942,0
+GAIA.US,D,20231222,000000,2.59,2.66,2.56,2.61,61547,0
+GAIA.US,D,20231226,000000,2.6,2.83,2.57,2.76,20580,0
+GAIA.US,D,20231227,000000,2.69,2.78,2.69,2.7,35051,0
+GAIA.US,D,20231228,000000,2.73,2.7752,2.651,2.71,49810,0
+GAIA.US,D,20231229,000000,2.67,2.75,2.67,2.7,27465,0
+GAIA.US,D,20240102,000000,2.65,2.76,2.65,2.72,17980,0
+GAIA.US,D,20240103,000000,2.67,2.76,2.59,2.76,16171,0
+GAIA.US,D,20240104,000000,2.61,2.71,2.59,2.62,25071,0
+GAIA.US,D,20240105,000000,2.7,2.8076,2.7,2.75,122942,0
+GAIA.US,D,20240108,000000,2.75,2.9255,2.75,2.89,75610,0
+GAIA.US,D,20240109,000000,2.85,3.01,2.8,2.84,80318,0
+GAIA.US,D,20240110,000000,2.85,2.97,2.82,2.91,28497,0
+GAIA.US,D,20240111,000000,2.94,2.97,2.78,2.94,31454,0
+GAIA.US,D,20240112,000000,2.96,2.96,2.82,2.85,12101,0
+GAIA.US,D,20240116,000000,2.82,2.84,2.75,2.75,13917,0
+GAIA.US,D,20240117,000000,2.75,2.88,2.75,2.87,6624,0
+GAIA.US,D,20240118,000000,2.92,2.92,2.83,2.9,22591,0
+GAIA.US,D,20240119,000000,2.89,2.97,2.86,2.9,15167,0
+GAIA.US,D,20240122,000000,2.87,2.94,2.8665,2.9,35417,0
+GAIA.US,D,20240123,000000,2.9,2.98,2.9,2.91,28809,0
+GAIA.US,D,20240124,000000,2.95,3,2.91,2.95,36994,0
+GAIA.US,D,20240125,000000,2.94,3,2.94,2.98,27843,0
+GAIA.US,D,20240126,000000,2.98,3.01,2.96,3,36736,0
+GAIA.US,D,20240129,000000,3,3.01,2.96,2.97,10173,0
+GAIA.US,D,20240130,000000,2.96,3,2.91,2.93,10080,0
+GAIA.US,D,20240131,000000,2.99,3,2.9,2.9,6375,0
+GAIA.US,D,20240201,000000,2.94,2.98,2.93,2.96,21142,0
+GAIA.US,D,20240202,000000,2.93,2.97,2.8638,2.94,10177,0
+GAIA.US,D,20240205,000000,2.91,2.97,2.8514,2.93,65040,0
+GAIA.US,D,20240206,000000,2.89,2.97,2.89,2.95,39245,0
+GAIA.US,D,20240207,000000,2.95,2.95,2.9,2.95,17403,0
+GAIA.US,D,20240208,000000,2.93,3.02,2.92,3,25023,0
+GAIA.US,D,20240209,000000,3.03,3.1,3.03,3.07,58500,0
+GAIA.US,D,20240212,000000,3.08,3.08,3.05,3.05,13786,0
+GAIA.US,D,20240213,000000,3.04,3.04,2.88,2.88,18333,0
+GAIA.US,D,20240214,000000,2.95,3.02,2.95,2.98,20073,0
+GAIA.US,D,20240215,000000,2.98,3.04,2.96,2.97,16436,0
+GAIA.US,D,20240216,000000,3,3.0194,2.96,2.99,37358,0
+GAIA.US,D,20240220,000000,2.96,3.0109,2.95,2.95,20579,0
+GAIA.US,D,20240221,000000,3,3.005,2.9,2.93,20614,0
+GAIA.US,D,20240222,000000,2.97,2.99,2.78,2.88,25886,0
+GAIA.US,D,20240223,000000,2.92,3,2.9009,2.99,34384,0
+GAIA.US,D,20240226,000000,2.98,3,2.85,2.96,53096,0
+GAIA.US,D,20240227,000000,2.92,3,2.92,2.94,50102,0
+GAIA.US,D,20240228,000000,2.91,2.9856,2.8,2.85,22944,0
+GAIA.US,D,20240229,000000,2.85,2.91,2.85,2.87,15615,0
+GAIA.US,D,20240301,000000,2.84,2.99,2.84,2.9,15913,0
+GAIA.US,D,20240304,000000,2.86,3,2.86,2.98,48309,0
+GAIA.US,D,20240305,000000,2.99,3,2.904,2.91,15649,0
+GAIA.US,D,20240306,000000,3,3.02,2.87,2.96,54422,0
+GAIA.US,D,20240307,000000,2.9159,2.99,2.9,2.94,7469,0
+GAIA.US,D,20240308,000000,2.92,2.99,2.92,2.97,9891,0
+GAIA.US,D,20240311,000000,2.99,3,2.91,2.91,6903,0
+GAIA.US,D,20240312,000000,2.9998,2.9998,2.91,2.945,8291,0
+GAIA.US,D,20240313,000000,2.948,2.9602,2.93,2.95,22042,0
+GAIA.US,D,20240314,000000,2.94,2.98,2.938,2.98,19251,0
+GAIA.US,D,20240315,000000,2.99,3.02,2.93,3,30250,0
+GAIA.US,D,20240318,000000,3.01,3.01,2.95,2.95,106352,0
+GAIA.US,D,20240319,000000,2.9938,3.01,2.92,2.92,12483,0
+GAIA.US,D,20240320,000000,2.98,2.98,2.9201,2.97,66313,0
+GAIA.US,D,20240321,000000,2.98,2.98,2.91,2.93,6518,0
+GAIA.US,D,20240322,000000,2.91,2.95,2.91,2.95,17602,0
+GAIA.US,D,20240325,000000,2.96,3.01,2.91,2.91,9725,0
+GAIA.US,D,20240326,000000,2.9393,3.01,2.9,2.91,21105,0
+GAIA.US,D,20240327,000000,2.91,2.94,2.85,2.9,44133,0
+GAIA.US,D,20240328,000000,2.86,3.137,2.86,3.08,69480,0
+GAIA.US,D,20240401,000000,3.12,3.2,3.0258,3.2,24761,0
+GAIA.US,D,20240402,000000,3.18,3.65,3.18,3.48,177549,0
+GAIA.US,D,20240403,000000,3.48,3.9437,3.38,3.77,126847,0
+GAIA.US,D,20240404,000000,3.77,3.8702,3.33,3.37,45199,0
+GAIA.US,D,20240405,000000,3.32,3.58,3.32,3.5,13963,0
+GAIA.US,D,20240408,000000,3.5,3.635,3.47,3.635,7513,0
+GAIA.US,D,20240409,000000,3.57,3.7598,3.57,3.74,12341,0
+GAIA.US,D,20240410,000000,3.72,3.75,3.67,3.67,12974,0
+GAIA.US,D,20240411,000000,3.57,3.75,3.57,3.72,13110,0
+GAIA.US,D,20240412,000000,3.68,3.73,3.64,3.65,8379,0
+GAIA.US,D,20240415,000000,3.65,3.66,3.63,3.65,4407,0
+GAIA.US,D,20240416,000000,3.6501,3.6801,3.25,3.45,80925,0
+GAIA.US,D,20240417,000000,3.41,3.58,3.41,3.51,6856,0
+GAIA.US,D,20240418,000000,3.42,3.79,3.42,3.79,43336,0
+GAIA.US,D,20240419,000000,3.83,4,3.83,3.94,56581,0
+GAIA.US,D,20240422,000000,3.99,4.0528,3.7499,3.85,47647,0
+GAIA.US,D,20240423,000000,3.8,4,3.7632,3.97,18794,0
+GAIA.US,D,20240424,000000,3.99,4.08,3.97,4.02,47286,0
+GAIA.US,D,20240425,000000,4.01,4.07,3.88,3.95,66609,0
+GAIA.US,D,20240426,000000,3.98,4.0523,3.84,3.89,51450,0
+GAIA.US,D,20240429,000000,3.88,4.09,3.73,4.08,41285,0
+GAIA.US,D,20240430,000000,4.04,4.04,3.75,3.83,42673,0
+GAIA.US,D,20240501,000000,3.71,4,3.665,3.74,46103,0
+GAIA.US,D,20240502,000000,3.74,4.05,3.73,3.85,24864,0
+GAIA.US,D,20240503,000000,3.8905,3.9601,3.85,3.85,20805,0
+GAIA.US,D,20240506,000000,3.88,3.9091,3.46,3.52,56926,0
+GAIA.US,D,20240507,000000,4.04,4.04,3.74,3.74,21605,0
+GAIA.US,D,20240508,000000,3.84,4.31,3.84,3.99,86530,0
+GAIA.US,D,20240509,000000,4,4.2,3.99,4.18,61846,0
+GAIA.US,D,20240510,000000,4.2,4.2,3.96,4.05,25044,0
+GAIA.US,D,20240513,000000,4.12,4.5,4.115,4.23,104964,0
+GAIA.US,D,20240514,000000,4.18,4.39,4.18,4.35,23977,0
+GAIA.US,D,20240515,000000,4.41,4.41,4.3,4.32,28239,0
+GAIA.US,D,20240516,000000,4.32,4.44,4.32,4.38,37443,0
+GAIA.US,D,20240517,000000,4.39,4.44,4.345,4.35,24550,0
+GAIA.US,D,20240520,000000,4.43,4.4396,4.1,4.37,35354,0
+GAIA.US,D,20240521,000000,4.32,4.49,4.32,4.47,31542,0
+GAIA.US,D,20240522,000000,4.42,4.51,4.36,4.5,25931,0
+GAIA.US,D,20240523,000000,4.505,4.505,4.45,4.49,9612,0
+GAIA.US,D,20240524,000000,4.49,4.6,4.4738,4.53,33257,0
+GAIA.US,D,20240528,000000,4.56,4.58,4.4416,4.52,41458,0
+GAIA.US,D,20240529,000000,4.52,4.58,4.33,4.58,23160,0
+GAIA.US,D,20240530,000000,4.56,4.6786,4.53,4.67,12786,0
+GAIA.US,D,20240531,000000,4.7,4.735,4.6,4.69,16262,0
+GAIA.US,D,20240603,000000,4.74,4.74,4.4,4.48,20266,0
+GAIA.US,D,20240604,000000,4.42,4.5988,4.39,4.41,16221,0
+GAIA.US,D,20240605,000000,4.45,4.61,4.45,4.57,5989,0
+GAIA.US,D,20240606,000000,4.56,4.5698,4.25,4.55,20485,0
+GAIA.US,D,20240607,000000,4.44,4.59,4.44,4.55,10724,0
+GAIA.US,D,20240610,000000,4.55,4.57,4.4436,4.54,45320,0
+GAIA.US,D,20240611,000000,4.5,4.75,4.4717,4.67,55435,0
+GAIA.US,D,20240612,000000,4.77,4.78,4.6,4.64,35487,0
+GAIA.US,D,20240613,000000,4.66,4.66,4.56,4.62,5900,0
+GAIA.US,D,20240614,000000,4.58,4.65,4.52,4.65,10317,0
+GAIA.US,D,20240617,000000,4.62,4.72,4.6035,4.69,17938,0
+GAIA.US,D,20240618,000000,4.73,4.8899,4.7,4.76,16435,0
+GAIA.US,D,20240620,000000,4.84,5.02,4.75,4.97,52807,0
+GAIA.US,D,20240621,000000,5,5,4.75,4.81,33649,0
+GAIA.US,D,20240624,000000,4.82,4.9441,4.56,4.56,47547,0
+GAIA.US,D,20240625,000000,4.62,4.73,4.57,4.62,13872,0
+GAIA.US,D,20240626,000000,4.6,4.6232,4.5,4.51,18569,0
+GAIA.US,D,20240627,000000,4.5,4.61,4.1172,4.29,91618,0
+GAIA.US,D,20240628,000000,4.22,4.44,4.19,4.41,38729,0
+GAIA.US,D,20240701,000000,4.44,4.61,4.44,4.53,13176,0
+GAIA.US,D,20240702,000000,4.6,4.77,4.6,4.67,12896,0
+GAIA.US,D,20240703,000000,4.67,4.73,4.475,4.52,18501,0
+GAIA.US,D,20240705,000000,4.48,4.74,4.4701,4.68,13745,0
+GAIA.US,D,20240708,000000,4.7,4.7,4.58,4.66,12652,0
+GAIA.US,D,20240709,000000,4.65,4.65,4.51,4.51,16426,0
+GAIA.US,D,20240710,000000,4.58,4.66,4.51,4.62,34999,0
+GAIA.US,D,20240711,000000,4.68,4.68,4.4,4.58,26251,0
+GAIA.US,D,20240712,000000,4.62,4.7299,4.58,4.62,21692,0
+GAIA.US,D,20240715,000000,4.61,4.8263,4.5976,4.67,24821,0
+GAIA.US,D,20240716,000000,4.74,4.9399,4.71,4.8,22864,0
+GAIA.US,D,20240717,000000,4.92,4.94,4.76,4.94,27236,0
+GAIA.US,D,20240718,000000,4.94,4.94,4.71,4.71,19947,0
+GAIA.US,D,20240719,000000,4.71,4.9132,4.71,4.86,23401,0
+GAIA.US,D,20240722,000000,4.87,4.95,4.7665,4.95,17041,0
+GAIA.US,D,20240723,000000,4.94,5.0199,4.94,4.98,27051,0
+GAIA.US,D,20240724,000000,5,5,4.88,4.91,10673,0
+GAIA.US,D,20240725,000000,4.95,5.19,4.945,4.97,14535,0
+GAIA.US,D,20240726,000000,5.01,5.1,4.9338,5.07,12981,0
+GAIA.US,D,20240729,000000,5.18,5.18,4.91,4.91,13567,0
+GAIA.US,D,20240730,000000,4.93,5.0899,4.93,4.99,8009,0
+GAIA.US,D,20240731,000000,5,5.08,4.895,4.93,19181,0
+GAIA.US,D,20240801,000000,4.94,4.96,4.7,4.84,16368,0
+GAIA.US,D,20240802,000000,4.74,4.74,4.48,4.52,31258,0
+GAIA.US,D,20240805,000000,4.2,4.28,4.0001,4.21,34499,0
+GAIA.US,D,20240806,000000,4.25,4.42,4.14,4.36,27202,0
+GAIA.US,D,20240807,000000,4.35,4.45,4.18,4.29,56980,0
+GAIA.US,D,20240808,000000,4.05,4.3575,4.04,4.23,66070,0
+GAIA.US,D,20240809,000000,4.29,4.4672,4.02,4.06,47854,0
+GAIA.US,D,20240812,000000,4,4.215,3.96,4,28489,0
+GAIA.US,D,20240813,000000,3.92,4.36,3.92,4.05,16668,0
+GAIA.US,D,20240814,000000,4,4.14,4,4.02,12407,0
+GAIA.US,D,20240815,000000,4.03,4.14,4.03,4.08,5962,0
+GAIA.US,D,20240816,000000,4.139,4.139,3.9,3.94,17161,0
+GAIA.US,D,20240819,000000,3.93,4.1,3.93,4,11106,0
+GAIA.US,D,20240820,000000,4.02,4.0478,3.79,3.83,31519,0
+GAIA.US,D,20240821,000000,3.83,4.01,3.63,3.65,16462,0
+GAIA.US,D,20240822,000000,3.65,3.9485,3.62,3.9,34615,0
+GAIA.US,D,20240823,000000,3.91,4.45,3.91,4.2,61909,0
+GAIA.US,D,20240826,000000,4.18,4.69,4.1,4.54,43525,0
+GAIA.US,D,20240827,000000,4.53,4.58,4.48,4.48,5909,0
+GAIA.US,D,20240828,000000,4.47,4.58,4.4128,4.55,13452,0
+GAIA.US,D,20240829,000000,4.55,4.9,4.4311,4.89,53918,0
+GAIA.US,D,20240830,000000,4.83,4.878,4.66,4.76,48825,0
+GAIA.US,D,20240903,000000,4.67,4.75,4.6,4.68,9505,0
+GAIA.US,D,20240904,000000,4.64,4.97,4.64,4.9,52822,0
+GAIA.US,D,20240905,000000,4.89,5.04,4.85,4.91,52693,0
+GAIA.US,D,20240906,000000,4.87,5.01,4.81,4.95,53125,0
+GAIA.US,D,20240909,000000,4.92,5.08,4.92,5,34511,0
+GAIA.US,D,20240910,000000,4.94,5.08,4.85,5,28310,0
+GAIA.US,D,20240911,000000,4.98,5.04,4.91,5.04,15692,0
+GAIA.US,D,20240912,000000,5,5.14,4.9397,5.09,21848,0
+GAIA.US,D,20240913,000000,5.1,5.2191,4.97,5,36208,0
+GAIA.US,D,20240916,000000,5.01,5.17,4.51,5.17,47580,0
+GAIA.US,D,20240917,000000,5.12,5.23,5.08,5.09,17725,0
+GAIA.US,D,20240918,000000,5.11,5.12,4.99,5.04,17974,0
+GAIA.US,D,20240919,000000,5.11,5.165,5.09,5.14,17126,0
+GAIA.US,D,20240920,000000,5.12,5.23,5.06,5.23,93473,0
+GAIA.US,D,20240923,000000,5.25,5.35,5.12,5.18,40014,0
+GAIA.US,D,20240924,000000,5.2,5.23,4.945,5,20078,0
+GAIA.US,D,20240925,000000,5.05,5.05,4.95,4.97,23679,0
+GAIA.US,D,20240926,000000,4.97,5.01,4.95,4.97,5982,0
+GAIA.US,D,20240927,000000,4.98,5,4.92,4.99,32558,0
+GAIA.US,D,20240930,000000,4.94,4.9925,4.81,4.87,20204,0
+GAIA.US,D,20241001,000000,4.9,4.925,4.67,4.67,14160,0
+GAIA.US,D,20241002,000000,4.6,4.7,4.5489,4.64,9419,0
+GAIA.US,D,20241003,000000,4.64,4.78,4.6,4.75,30542,0
+GAIA.US,D,20241004,000000,4.75,4.825,4.71,4.71,44460,0
+GAIA.US,D,20241007,000000,4.67,4.8,4.57,4.57,36433,0
+GAIA.US,D,20241008,000000,4.65,4.91,4.65,4.87,50718,0
+GAIA.US,D,20241009,000000,4.85,4.9845,4.7196,4.91,52766,0
+GAIA.US,D,20241010,000000,4.93,5.15,4.93,5.1,50686,0
+GAIA.US,D,20241011,000000,5.06,5.235,5.06,5.15,63434,0
+GAIA.US,D,20241014,000000,5.18,5.455,5.18,5.42,80158,0
+GAIA.US,D,20241015,000000,5.5,5.505,5.42,5.43,53022,0
+GAIA.US,D,20241016,000000,5.46,5.46,5.26,5.29,6621,0
+GAIA.US,D,20241017,000000,5.33,5.37,5.285,5.31,5460,0
+GAIA.US,D,20241018,000000,5.3,5.55,5.25,5.4,38048,0
+GAIA.US,D,20241021,000000,5.44,5.725,5.4399,5.67,39010,0
+GAIA.US,D,20241022,000000,5.71,5.805,5.44,5.78,37277,0
+GAIA.US,D,20241023,000000,5.78,5.9024,5.63,5.89,37877,0
+GAIA.US,D,20241024,000000,5.82,5.91,5.63,5.82,59998,0
+GAIA.US,D,20241025,000000,5.85,5.855,5.65,5.74,44500,0
+GAIA.US,D,20241028,000000,5.78,5.8092,5.61,5.61,17030,0
+GAIA.US,D,20241029,000000,5.58,5.725,5.25,5.26,18043,0
+GAIA.US,D,20241030,000000,5.27,5.475,5.2455,5.44,15648,0
+GAIA.US,D,20241031,000000,5.48,5.48,5.29,5.33,7176,0
+GAIA.US,D,20241101,000000,5.485,5.485,5.335,5.41,5818,0
+GAIA.US,D,20241104,000000,5.46,5.585,5.41,5.47,19808,0
+GAIA.US,D,20241105,000000,5.42,6.1,5.42,5.96,27611,0
+GAIA.US,D,20241106,000000,6.3,6.3,5.88,5.98,18972,0
+GAIA.US,D,20241107,000000,6.02,6.19,6,6.1,16029,0
+GAIA.US,D,20241108,000000,6.16,6.16,6.0971,6.1,6786,0
+GAIA.US,D,20241111,000000,6.12,6.15,5.99,6.07,22857,0
+GAIA.US,D,20241112,000000,6.08,6.1,5.99,6.02,23868,0
+GAIA.US,D,20241113,000000,6.02,6.025,5.9,5.99,12251,0
+GAIA.US,D,20241114,000000,6.01,6.0999,5.93,6.09,19353,0
+GAIA.US,D,20241115,000000,5.95,6.08,5.62,5.96,34731,0
+GAIA.US,D,20241118,000000,5.99,6.07,5.92,5.97,12916,0
+GAIA.US,D,20241119,000000,5.98,5.98,5.91,5.93,9395,0
+GAIA.US,D,20241120,000000,5.94,5.98,5.91,5.95,12949,0
+GAIA.US,D,20241121,000000,5.96,6.43,5.96,6.33,65236,0
+GAIA.US,D,20241122,000000,6.25,6.53,6.14,6.465,20512,0
+GAIA.US,D,20241125,000000,6.38,6.48,6.2,6.25,46776,0
+GAIA.US,D,20241126,000000,6.22,6.22,5.95,6.06,28270,0
+GAIA.US,D,20241127,000000,6.03,6.21,6.03,6.09,8167,0
+GAIA.US,D,20241129,000000,6.04,6.22,6.04,6.13,5218,0
+GAIA.US,D,20241202,000000,6.19,6.19,5.88,6.01,47676,0
+GAIA.US,D,20241203,000000,6.03,6.03,5.9,5.92,25173,0
+GAIA.US,D,20241204,000000,5.935,6.11,5.92,6.09,19057,0
+GAIA.US,D,20241205,000000,6.04,6.1499,5.89,5.9,32776,0
+GAIA.US,D,20241206,000000,5.89,6.02,5.8,6.01,18201,0
+GAIA.US,D,20241209,000000,6.02,6.02,5.6,5.8,27726,0
+GAIA.US,D,20241210,000000,5.8,5.8,5.6,5.61,16000,0
+GAIA.US,D,20241211,000000,5.52,5.6,5.2401,5.26,34161,0
+GAIA.US,D,20241212,000000,5.22,5.4471,5,5.28,29019,0
+GAIA.US,D,20241213,000000,5.2,5.42,5.2,5.4,13391,0
+GAIA.US,D,20241216,000000,5.37,5.42,5.22,5.37,21315,0
+GAIA.US,D,20241217,000000,5.39,5.4178,4.89,4.98,48938,0
+GAIA.US,D,20241218,000000,4.8722,4.88,4.38,4.4,33288,0
+GAIA.US,D,20241219,000000,4.55,4.88,4.55,4.74,43963,0
+GAIA.US,D,20241220,000000,4.74,4.9084,4.533,4.82,18548,0
+GAIA.US,D,20241223,000000,4.82,4.8517,4.66,4.78,9194,0
+GAIA.US,D,20241224,000000,4.731,4.83,4.652,4.67,4214,0
+GAIA.US,D,20241226,000000,4.66,4.7365,4.43,4.55,10185,0
+GAIA.US,D,20241227,000000,4.53,4.55,4.3,4.44,17838,0
+GAIA.US,D,20241230,000000,4.39,4.6,4.22,4.44,10777,0
+GAIA.US,D,20241231,000000,4.42,4.7399,4.42,4.49,25881,0
+GAIA.US,D,20250102,000000,4.46,4.73,4.27,4.58,29449,0
+GAIA.US,D,20250103,000000,4.53,4.73,4.47,4.52,26935,0
+GAIA.US,D,20250106,000000,4.51,4.63,4.44,4.5,20918,0
+GAIA.US,D,20250107,000000,4.5,4.6299,4.3337,4.46,21787,0
+GAIA.US,D,20250108,000000,4.44,4.45,4.2107,4.28,13691,0
+GAIA.US,D,20250110,000000,4.21,4.3813,4.21,4.31,25122,0
+GAIA.US,D,20250113,000000,4.19,4.36,4.06,4.21,19276,0
+GAIA.US,D,20250114,000000,4.17,4.4053,4.17,4.2,19545,0
+GAIA.US,D,20250115,000000,4.41,4.56,4.3584,4.47,13100,0
+GAIA.US,D,20250116,000000,4.6,4.63,4.43,4.63,26821,0
+GAIA.US,D,20250117,000000,4.67,5.415,4.65,5.26,64109,0
+GAIA.US,D,20250121,000000,5.62,5.62,5.0561,5.13,30094,0
+GAIA.US,D,20250122,000000,5.04,5.71,4.92,5.45,30466,0
+GAIA.US,D,20250123,000000,5.51,5.85,5.18,5.85,30136,0
+GAIA.US,D,20250124,000000,5.79,5.99,5.67,5.87,28477,0
+GAIA.US,D,20250127,000000,5.72,5.89,5.63,5.68,15534,0
+GAIA.US,D,20250128,000000,5.68,5.79,5.51,5.79,42868,0
+GAIA.US,D,20250129,000000,5.65,5.8117,5.65,5.67,15819,0
+GAIA.US,D,20250130,000000,5.72,5.85,5.64,5.84,10445,0
+GAIA.US,D,20250131,000000,5.77,5.95,4.9,5.62,70733,0
+GAIA.US,D,20250203,000000,5.53,5.9433,5.37,5.6,20130,0
+GAIA.US,D,20250204,000000,5.7101,5.7101,5.555,5.61,5885,0
+GAIA.US,D,20250205,000000,5.578,5.68,5.55,5.68,16910,0
+GAIA.US,D,20250206,000000,5.1,5.1943,5,5,254431,0
+GAIA.US,D,20250207,000000,5.04,5.05,4.98,5.01,240667,0
+GAIA.US,D,20250210,000000,5.01,5.06,4.87,5,32062,0
+GAIA.US,D,20250211,000000,5.35,5.3662,5.01,5.01,43667,0
+GAIA.US,D,20250212,000000,5.06,5.1,5,5.01,63140,0
+GAIA.US,D,20250213,000000,5.02,5.0452,5,5.02,43503,0
+GAIA.US,D,20250214,000000,5.02,5.09,5,5.06,43083,0
+GAIA.US,D,20250218,000000,5.04,5.06,5,5,24667,0
+GAIA.US,D,20250219,000000,5,5.04,4.81,4.81,59036,0
+GAIA.US,D,20250220,000000,4.87,4.9029,4.76,4.85,31832,0
+GAIA.US,D,20250221,000000,4.79,4.8799,4.6303,4.7,53072,0
+GAIA.US,D,20250224,000000,4.63,4.8,4.61,4.61,23830,0
+GAIA.US,D,20250225,000000,4.67,4.795,4.62,4.65,23014,0
+GAIA.US,D,20250226,000000,4.64,4.75,4.61,4.71,27987,0
+GAIA.US,D,20250227,000000,4.68,4.73,4.55,4.58,28590,0
+GAIA.US,D,20250228,000000,4.59,4.71,4.55,4.71,22428,0
+GAIA.US,D,20250303,000000,4.66,4.66,4.38,4.38,45087,0
+GAIA.US,D,20250304,000000,4.37,4.42,4.19,4.28,56732,0
+GAIA.US,D,20250305,000000,4.3,4.48,4.3,4.42,19243,0
+GAIA.US,D,20250306,000000,4.465,4.465,4.02,4.16,41235,0
+GAIA.US,D,20250307,000000,4.17,4.43,3.8,4.1,61341,0
+GAIA.US,D,20250310,000000,3.84,4.15,3.8192,4.02,29681,0
+GAIA.US,D,20250311,000000,4.21,4.3617,3.91,4.02,66255,0
+GAIA.US,D,20250312,000000,4.016,4.17,3.94,4.17,29441,0
+GAIA.US,D,20250313,000000,4.16,4.19,4.05,4.15,31441,0
+GAIA.US,D,20250314,000000,4.17,4.26,4.08,4.17,31709,0
+GAIA.US,D,20250317,000000,4.3,4.34,4.1168,4.15,11300,0
+GAIA.US,D,20250318,000000,4.14,4.2,4.08,4.14,15841,0
+GAIA.US,D,20250319,000000,4.13,4.25,4.13,4.18,13098,0
+GAIA.US,D,20250320,000000,4.2,4.31,4.18,4.18,12009,0
+GAIA.US,D,20250321,000000,4.15,4.3,4.05,4.09,65521,0
+GAIA.US,D,20250324,000000,4.1,4.1,4.05,4.05,3344,0
+GAIA.US,D,20250325,000000,4.02,4.13,3.94,4.04,22208,0
+GAIA.US,D,20250326,000000,3.96,3.96,3.83,3.83,10757,0
+GAIA.US,D,20250327,000000,3.83,4.0511,3.83,4,22042,0
+GAIA.US,D,20250328,000000,3.835,4.035,3.68,3.69,55035,0
+GAIA.US,D,20250331,000000,3.73,3.9882,3.73,3.85,26065,0
+GAIA.US,D,20250401,000000,3.8,3.92,3.76,3.92,15433,0
+GAIA.US,D,20250402,000000,3.805,4.06,3.8,3.95,36871,0
+GAIA.US,D,20250403,000000,3.8,3.8,3.48,3.53,57634,0
+GAIA.US,D,20250404,000000,3.37,3.395,3.11,3.3,57373,0
+GAIA.US,D,20250407,000000,3.11,3.49,2.9344,3.26,42816,0
+GAIA.US,D,20250408,000000,3.44,3.5,3.07,3.1,27669,0
+GAIA.US,D,20250409,000000,3.06,3.5514,2.99,3.42,87744,0
+GAIA.US,D,20250410,000000,3.24,3.53,3.24,3.39,59948,0
+GAIA.US,D,20250411,000000,3.44,3.61,3.37,3.56,56838,0
+GAIA.US,D,20250414,000000,3.56,3.73,3.46,3.56,42280,0
+GAIA.US,D,20250415,000000,3.606,4.13,3.5809,3.95,78666,0
+GAIA.US,D,20250416,000000,3.84,3.9,3.745,3.85,26849,0
+GAIA.US,D,20250417,000000,3.84,3.93,3.84,3.89,18239,0
+GAIA.US,D,20250421,000000,3.81,4.169,3.68,4.01,81884,0
+GAIA.US,D,20250422,000000,4.04,4.1682,4.02,4.03,17727,0
+GAIA.US,D,20250423,000000,4.15,4.5,4,4.45,118560,0
+GAIA.US,D,20250424,000000,4.39,4.615,4.25,4.6,133827,0
+GAIA.US,D,20250425,000000,4.52,4.75,4.49,4.71,61583,0
+GAIA.US,D,20250428,000000,4.65,5.08,4.575,4.98,83369,0
+GAIA.US,D,20250429,000000,4.91,5.09,4.57,4.76,225420,0
+GAIA.US,D,20250430,000000,4.79,5.32,4.59,5.24,157128,0
+GAIA.US,D,20250501,000000,5.3,5.3,4.93,5.19,80592,0
+GAIA.US,D,20250502,000000,5.19,5.45,5.07,5.45,58425,0
+GAIA.US,D,20250505,000000,5.37,5.5339,5.1722,5.34,34211,0
+GAIA.US,D,20250506,000000,5.14,5.265,5.07,5.07,30810,0
+GAIA.US,D,20250507,000000,5.07,5.34,5.06,5.15,28070,0
+GAIA.US,D,20250508,000000,5.15,5.35,5.13,5.35,41014,0
+GAIA.US,D,20250509,000000,5.3,5.3,5.1,5.26,38892,0
+GAIA.US,D,20250512,000000,5.32,5.32,4.75,4.75,51545,0
+GAIA.US,D,20250513,000000,4.74,4.745,4.25,4.26,68364,0
+GAIA.US,D,20250514,000000,4.31,4.48,4.27,4.395,28412,0
+GAIA.US,D,20250515,000000,4.4,4.5,4.2203,4.27,40847,0
+GAIA.US,D,20250516,000000,4.31,4.5358,4.27,4.31,40201,0
+GAIA.US,D,20250519,000000,4.32,4.53,4.29,4.37,24005,0
+GAIA.US,D,20250520,000000,4.44,4.54,4.36,4.43,24364,0
+GAIA.US,D,20250521,000000,4.4,4.53,4.3,4.37,25251,0
+GAIA.US,D,20250522,000000,4.3605,4.43,4.3,4.35,29704,0
+GAIA.US,D,20250523,000000,4.35,4.46,4.25,4.42,39625,0
+GAIA.US,D,20250527,000000,4.44,5,4.44,4.81,99855,0
+GAIA.US,D,20250528,000000,4.81,4.89,4.6632,4.79,46711,0
+GAIA.US,D,20250529,000000,4.87,5.32,4.83,5.32,86468,0
+GAIA.US,D,20250530,000000,5.32,5.32,4.915,5.13,59557,0
+GAIA.US,D,20250602,000000,5.11,5.29,4.99,5.2,29909,0
+GAIA.US,D,20250603,000000,5.17,5.29,5.09,5.24,35748,0
+GAIA.US,D,20250604,000000,5.25,5.37,5.25,5.25,59190,0
+GAIA.US,D,20250605,000000,5.31,5.335,4.98,4.98,180983,0
+GAIA.US,D,20250606,000000,5.06,5.128,4.87,4.91,44261,0
+GAIA.US,D,20250609,000000,4.98,5.13,4.84,5,30291,0
+GAIA.US,D,20250610,000000,4.98,5.2682,4.98,4.98,47328,0
+GAIA.US,D,20250611,000000,5.04,5.2,4.95,4.97,46403,0
+GAIA.US,D,20250612,000000,4.97,5.05,4.96,4.99,43012,0
+GAIA.US,D,20250613,000000,4.95,5.06,4.8656,5.06,27261,0
+GAIA.US,D,20250616,000000,5.09,5.23,5,5.22,39553,0
+GAIA.US,D,20250617,000000,5.17,5.17,4.87,4.87,39222,0
+GAIA.US,D,20250618,000000,4.88,5.005,4.88,4.92,47849,0
+GAIA.US,D,20250620,000000,4.89,4.945,4.685,4.86,81050,0
+GAIA.US,D,20250623,000000,4.88,4.93,4.61,4.61,82249,0
+GAIA.US,D,20250624,000000,4.66,4.99,4.595,4.77,87815,0
+GAIA.US,D,20250625,000000,4.83,4.83,4.655,4.77,50325,0
+GAIA.US,D,20250626,000000,4.79,4.95,4.75,4.87,71994,0
+GAIA.US,D,20250627,000000,4.88,4.93,4.451,4.5,2062778,0
+GAIA.US,D,20250630,000000,4.5,4.61,4.29,4.39,88655,0
+GAIA.US,D,20250701,000000,4.36,4.63,4.26,4.62,77818,0
+GAIA.US,D,20250702,000000,4.65,4.65,4.2092,4.25,46810,0
+GAIA.US,D,20250703,000000,4.25,4.29,4.17,4.24,34972,0
+GAIA.US,D,20250707,000000,4.18,4.1988,4.055,4.1,53721,0
+GAIA.US,D,20250708,000000,4.2355,4.2355,4.02,4.04,45425,0
+GAIA.US,D,20250709,000000,4.01,4.14,4.01,4.06,44065,0
+GAIA.US,D,20250710,000000,4.09,4.17,4,4.03,27983,0
+GAIA.US,D,20250711,000000,4.01,4.112,3.83,3.94,52462,0
+GAIA.US,D,20250714,000000,3.9,3.98,3.7821,3.97,30363,0
+GAIA.US,D,20250715,000000,3.98,4.1,3.92,3.92,38382,0
+GAIA.US,D,20250716,000000,3.9,4.07,3.9,4.01,44402,0
+GAIA.US,D,20250717,000000,4.01,4.19,3.9719,4.13,41025,0
+GAIA.US,D,20250718,000000,4.16,4.16,4.03,4.08,31806,0
+GAIA.US,D,20250721,000000,4.08,4.15,4.02,4.06,27123,0
+GAIA.US,D,20250722,000000,4.077,4.16,4.05,4.12,46584,0
+GAIA.US,D,20250723,000000,4.16,4.16,4,4.03,16914,0
+GAIA.US,D,20250724,000000,4.02,4.13,3.92,4.08,48890,0
+GAIA.US,D,20250725,000000,4.11,4.11,3.93,4.07,21364,0
+GAIA.US,D,20250728,000000,4.06,4.1899,4.0354,4.14,35296,0
+GAIA.US,D,20250729,000000,4.14,4.16,4.07,4.07,26559,0
+GAIA.US,D,20250730,000000,4.13,4.16,3.96,4.01,40226,0
+GAIA.US,D,20250731,000000,3.96,4.2462,3.96,4.2,41642,0
+GAIA.US,D,20250801,000000,4.15,4.22,3.965,3.98,23490,0
+GAIA.US,D,20250804,000000,3.98,4.15,3.8708,4.15,24766,0
+GAIA.US,D,20250805,000000,4.14,4.23,4.08,4.22,21900,0
+GAIA.US,D,20250806,000000,4.22,4.43,4.22,4.41,34631,0
+GAIA.US,D,20250807,000000,4.44,4.49,4.18,4.26,25183,0
+GAIA.US,D,20250808,000000,4.375,4.375,3.91,4.13,18689,0
+GAIA.US,D,20250811,000000,4.07,4.41,3.935,4.38,26570,0
+GAIA.US,D,20250812,000000,4.5,5.09,4.3107,5.09,75241,0
+GAIA.US,D,20250813,000000,5,5.01,4.68,4.97,34709,0
+GAIA.US,D,20250814,000000,4.95,4.975,4.81,4.88,26802,0
+GAIA.US,D,20250815,000000,4.89,5.49,4.87,5.4,84985,0
+GAIA.US,D,20250818,000000,5.45,5.4838,5.28,5.3,50155,0
+GAIA.US,D,20250819,000000,5.26,5.34,5.21,5.27,32936,0
+GAIA.US,D,20250820,000000,5.29,5.58,5.17,5.56,49079,0
+GAIA.US,D,20250821,000000,5.53,5.57,5.24,5.24,18173,0
+GAIA.US,D,20250822,000000,5.27,5.77,5.19,5.75,60649,0
+GAIA.US,D,20250825,000000,5.565,5.61,5.45,5.52,37194,0
+GAIA.US,D,20250826,000000,5.5,5.72,5.5,5.66,21147,0
+GAIA.US,D,20250827,000000,5.65,5.7,5.57,5.59,41117,0
+GAIA.US,D,20250828,000000,5.6,5.74,5.565,5.65,34528,0
+GAIA.US,D,20250829,000000,5.71,5.71,5.55,5.68,23225,0
+GAIA.US,D,20250902,000000,5.69,5.79,5.52,5.67,43180,0
+GAIA.US,D,20250903,000000,5.68,5.72,5.5001,5.51,20447,0
+GAIA.US,D,20250904,000000,5.49,5.67,5.49,5.66,13465,0
+GAIA.US,D,20250905,000000,5.62,5.74,5.51,5.56,15853,0
+GAIA.US,D,20250908,000000,5.62,5.84,5.57,5.57,43287,0
+GAIA.US,D,20250909,000000,5.6,5.71,5.57,5.59,17181,0
+GAIA.US,D,20250910,000000,5.54,5.8356,5.54,5.83,23357,0
+GAIA.US,D,20250911,000000,5.78,6.1,5.616,5.96,109766,0
+GAIA.US,D,20250912,000000,6.07,6.1724,5.8884,6.05,28933,0
+GAIA.US,D,20250915,000000,6.12,6.2,5.895,6.17,24407,0
+GAIA.US,D,20250916,000000,6.17,6.17,6,6.05,19935,0
+GAIA.US,D,20250917,000000,6.03,6.0959,5.79,5.93,36343,0
+GAIA.US,D,20250918,000000,6,6.05,5.7915,6.04,34633,0
+GAIA.US,D,20250919,000000,6.04,6.2,5.84,6.12,251706,0
+GAIA.US,D,20250922,000000,6.05,6.18,5.795,6.15,63757,0
+GAIA.US,D,20250923,000000,6.075,6.17,5.94,6.02,65129,0
+GAIA.US,D,20250924,000000,6.02,6.19,6,6.19,38450,0
+GAIA.US,D,20250925,000000,6.07,6.19,6.016,6.08,22880,0
+GAIA.US,D,20250926,000000,6.07,6.16,6.02,6.09,36724,0
+GAIA.US,D,20250929,000000,6.09,6.3,5.945,6.26,56332,0
+GAIA.US,D,20250930,000000,6.2,6.2,5.87,5.92,24843,0
+GAIA.US,D,20251001,000000,5.88,5.994,5.69,5.74,16255,0
+GAIA.US,D,20251002,000000,5.74,5.74,5.51,5.54,22441,0
+GAIA.US,D,20251003,000000,5.54,5.76,5.54,5.75,25043,0
+GAIA.US,D,20251006,000000,5.81,5.84,5.63,5.66,22989,0
+GAIA.US,D,20251007,000000,5.64,5.88,5.59,5.79,28007,0
+GAIA.US,D,20251008,000000,5.86,6.3,5.71,6.22,41773,0
+GAIA.US,D,20251009,000000,6.25,6.39,5.875,6.24,39210,0
+GAIA.US,D,20251010,000000,6.27,6.3,6,6,79507,0
+GAIA.US,D,20251013,000000,6.07,6.165,5.9,6.09,24296,0
+GAIA.US,D,20251014,000000,5.95,6.18,5.81,6.17,45202,0
+GAIA.US,D,20251015,000000,6.17,6.18,5.96,6.13,14057,0
+GAIA.US,D,20251016,000000,6.12,6.12,5.75,5.81,16044,0
+GAIA.US,D,20251017,000000,5.73,5.78,5.62,5.64,26343,0
+GAIA.US,D,20251020,000000,5.73,6.16,5.7,6.08,44708,0
+GAIA.US,D,20251021,000000,6.05,6.25,5.89,6.13,50474,0
+GAIA.US,D,20251022,000000,6.13,6.13,5.935,6,23088,0
+GAIA.US,D,20251023,000000,6.03,6.03,5.8,5.92,18448,0
+GAIA.US,D,20251024,000000,5.85,5.97,5.71,5.75,9347,0
+GAIA.US,D,20251027,000000,5.83,5.95,5.61,5.62,98520,0
+GAIA.US,D,20251028,000000,5.62,5.62,5.26,5.31,31971,0
+GAIA.US,D,20251029,000000,5.28,5.2815,4.86,4.94,32872,0
+GAIA.US,D,20251030,000000,4.9,5.06,4.59,5,76311,0
+GAIA.US,D,20251031,000000,4.99,5.14,4.76,4.99,37920,0
+GAIA.US,D,20251103,000000,4.95,5.14,4.93,5.05,33153,0
+GAIA.US,D,20251104,000000,5.05,5.05,4.45,4.61,66989,0
+GAIA.US,D,20251105,000000,4.63,4.695,4.34,4.51,52234,0
+GAIA.US,D,20251106,000000,4.47,4.47,4.07,4.25,80045,0
+GAIA.US,D,20251107,000000,4.27,4.29,4.165,4.22,25178,0
+GAIA.US,D,20251110,000000,4.23,4.3832,4.23,4.34,29792,0
+GAIA.US,D,20251111,000000,4.37,4.47,4.31,4.34,21141,0
+GAIA.US,D,20251112,000000,4.37,4.4799,4.33,4.36,23899,0
+GAIA.US,D,20251113,000000,4.35,4.35,3.97,4.05,74925,0
+GAIA.US,D,20251114,000000,4.02,4.085,3.92,3.98,32071,0
+GAIA.US,D,20251117,000000,3.9642,4,3.92,3.92,17385,0
+GAIA.US,D,20251118,000000,3.9,4.09,3.9,4.03,39736,0
+GAIA.US,D,20251119,000000,4,4.01,3.9,3.98,54624,0
+GAIA.US,D,20251120,000000,3.98,4.02,3.83,3.92,96863,0
+GAIA.US,D,20251121,000000,3.92,4.05,3.845,4.04,89014,0
+GAIA.US,D,20251124,000000,4.02,4.02,3.86,3.92,98973,0
+GAIA.US,D,20251125,000000,3.93,3.94,3.7074,3.91,76728,0
+GAIA.US,D,20251126,000000,3.88,3.88,3.645,3.83,61563,0
+GAIA.US,D,20251128,000000,3.85,3.8884,3.785,3.85,22955,0
+GAIA.US,D,20251201,000000,3.82,3.82,3.525,3.59,92544,0
+GAIA.US,D,20251202,000000,3.59,3.59,3.33,3.4,152094,0
+GAIA.US,D,20251203,000000,3.4,3.4,3.16,3.28,264654,0
+GAIA.US,D,20251204,000000,3.26,3.37,3.16,3.35,92268,0
+GAIA.US,D,20251205,000000,3.35,3.7,3.32,3.53,242718,0
+GAIA.US,D,20251208,000000,3.59,3.6411,3.38,3.42,52176,0
+GAIA.US,D,20251209,000000,3.45,3.84,3.45,3.52,310744,0
+GAIA.US,D,20251210,000000,3.52,3.77,3.52,3.73,93917,0
+GAIA.US,D,20251211,000000,3.74,3.97,3.655,3.94,116884,0
+GAIA.US,D,20251212,000000,3.95,4.09,3.88,4.04,151096,0
+GAIA.US,D,20251215,000000,4.04,4.04,3.89,3.98,63969,0
+GAIA.US,D,20251216,000000,3.97,4.23,3.83,4.05,80358,0
+GAIA.US,D,20251217,000000,4.1,4.1,3.81,3.83,64731,0
+GAIA.US,D,20251218,000000,3.83,3.945,3.76,3.86,101907,0
+GAIA.US,D,20251219,000000,3.94,4.05,3.78,3.78,173800,0
+GAIA.US,D,20251222,000000,3.78,3.82,3.65,3.68,137005,0
+GAIA.US,D,20251223,000000,3.66,3.81,3.39,3.68,335162,0
+GAIA.US,D,20251224,000000,3.7,3.8,3.675,3.72,69628,0
+GAIA.US,D,20251226,000000,3.69,3.7818,3.594,3.76,54650,0
+GAIA.US,D,20251229,000000,3.7,3.76,3.6001,3.63,57325,0
+GAIA.US,D,20251230,000000,3.63,3.72,3.6,3.64,88466,0
+GAIA.US,D,20251231,000000,3.62,3.68,3.6,3.63,116291,0
+GAIA.US,D,20260102,000000,3.67,3.6866,3.44,3.5,97026,0
+GAIA.US,D,20260105,000000,3.49,3.6,3.41,3.51,81897,0
+GAIA.US,D,20260106,000000,3.51,3.53,3.35,3.42,90944,0
+GAIA.US,D,20260107,000000,3.44,3.5886,3.28,3.53,82074,0
+GAIA.US,D,20260108,000000,3.5,3.555,3.37,3.5,116974,0
+GAIA.US,D,20260109,000000,3.5,3.69,3.45,3.63,61129,0
+GAIA.US,D,20260112,000000,3.61,3.665,3.54,3.65,32053,0
+GAIA.US,D,20260113,000000,3.68,3.98,3.675,3.91,187546,0
+GAIA.US,D,20260114,000000,3.88,3.99,3.65,3.75,41310,0
+GAIA.US,D,20260115,000000,3.84,3.84,3.6501,3.66,21996,0
+GAIA.US,D,20260116,000000,3.67,4.26,3.67,3.8,288562,0
+GAIA.US,D,20260120,000000,3.75,3.8315,3.55,3.57,68237,0
+GAIA.US,D,20260121,000000,3.59,3.71,3.54,3.67,72812,0
+GAIA.US,D,20260122,000000,3.67,3.76,3.64,3.72,53592,0
+GAIA.US,D,20260123,000000,3.71,3.86,3.605,3.81,116199,0
+GAIA.US,D,20260126,000000,3.79,3.79,3.55,3.61,41485,0
+GAIA.US,D,20260127,000000,3.62,3.6348,3.475,3.59,45251,0
+GAIA.US,D,20260128,000000,3.61,3.635,3.31,3.47,119771,0
+GAIA.US,D,20260129,000000,3.5,3.5,3.35,3.43,33318,0
+GAIA.US,D,20260130,000000,3.38,3.41,3.27,3.39,59799,0
+GAIA.US,D,20260202,000000,3.36,3.575,3.36,3.51,44599,0
+GAIA.US,D,20260203,000000,3.5,3.5,3.29,3.34,63820,0
+GAIA.US,D,20260204,000000,3.41,3.45,3.294,3.33,40109,0
+GAIA.US,D,20260205,000000,3.32,3.32,3.125,3.17,69986,0
+GAIA.US,D,20260206,000000,3.2,3.3054,3.19,3.23,40876,0
+GAIA.US,D,20260209,000000,3.23,3.25,3.11,3.18,68191,0
+GAIA.US,D,20260210,000000,3.18,3.305,3.13,3.13,67286,0
+GAIA.US,D,20260211,000000,3.13,3.17,3,3.15,143359,0
+GAIA.US,D,20260212,000000,3.15,3.15,2.95,3.04,109442,0
+GAIA.US,D,20260213,000000,3.125,3.28,3,3.27,112779,0
+GAIA.US,D,20260217,000000,3.28,3.28,3.135,3.18,32257,0
+GAIA.US,D,20260218,000000,3.18,3.23,3.08,3.19,56988,0
diff --git a/daily/us/nasdaq stocks/1/gainn.us.txt b/daily/us/nasdaq stocks/1/gainn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..11a282bba1998805b782f63b24e18010f0b228e4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gainn.us.txt	
@@ -0,0 +1,1184 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GAINN.US,D,20210305,000000,25.59,25.95,25.55,25.65,104717,0
+GAINN.US,D,20210308,000000,25.587,25.65,25.587,25.65,14309,0
+GAINN.US,D,20210309,000000,25.64,25.75,25.52,25.69,33357,0
+GAINN.US,D,20210310,000000,25.69,25.7,25.5732,25.7,21666,0
+GAINN.US,D,20210311,000000,25.7,25.74,25.53,25.7,19081,0
+GAINN.US,D,20210312,000000,25.6395,25.7,25.6,25.69,6176,0
+GAINN.US,D,20210315,000000,25.673,25.76,25.673,25.75,89951,0
+GAINN.US,D,20210316,000000,25.7,25.73,25.7,25.7146,3264,0
+GAINN.US,D,20210317,000000,25.7499,25.75,25.61,25.7399,6686,0
+GAINN.US,D,20210318,000000,25.7,25.74,25.6104,25.65,8723,0
+GAINN.US,D,20210319,000000,25.61,25.75,25.61,25.75,4285,0
+GAINN.US,D,20210322,000000,25.7,25.75,25.699,25.7191,8392,0
+GAINN.US,D,20210323,000000,25.75,25.75,25.7,25.73,10741,0
+GAINN.US,D,20210324,000000,25.75,25.8,25.55,25.8,71008,0
+GAINN.US,D,20210325,000000,25.75,25.9,25.6,25.85,56258,0
+GAINN.US,D,20210326,000000,25.8,26.1,25.8,26.1,75729,0
+GAINN.US,D,20210329,000000,26.02,26.15,25.98,26.05,62069,0
+GAINN.US,D,20210330,000000,26.09,26.15,26,26,49680,0
+GAINN.US,D,20210331,000000,25.92,26.19,25.66,25.86,393545,0
+GAINN.US,D,20210401,000000,25.75,25.82,25.71,25.775,2545,0
+GAINN.US,D,20210405,000000,25.8,25.8,25.77,25.8,4788,0
+GAINN.US,D,20210406,000000,25.8705,25.8705,25.85,25.85,2257,0
+GAINN.US,D,20210407,000000,25.83,25.87,25.57,25.67,6721,0
+GAINN.US,D,20210408,000000,25.73,25.8256,25.73,25.82,2134,0
+GAINN.US,D,20210409,000000,25.8096,25.86,25.735,25.86,7593,0
+GAINN.US,D,20210412,000000,25.92,25.94,25.85,25.94,5879,0
+GAINN.US,D,20210413,000000,25.94,25.94,25.94,25.94,678,0
+GAINN.US,D,20210414,000000,25.7,25.8,25.7,25.78,5361,0
+GAINN.US,D,20210415,000000,25.73,25.78,25.73,25.77,1579,0
+GAINN.US,D,20210416,000000,25.75,25.9,25.75,25.85,2956,0
+GAINN.US,D,20210419,000000,25.8,25.95,25.8,25.95,960,0
+GAINN.US,D,20210420,000000,25.8,25.85,25.75,25.79,6503,0
+GAINN.US,D,20210421,000000,25.77,25.79,25.7228,25.79,1648,0
+GAINN.US,D,20210422,000000,25.7899,25.95,25.7899,25.95,3370,0
+GAINN.US,D,20210423,000000,25.8,25.85,25.65,25.85,5335,0
+GAINN.US,D,20210426,000000,25.75,25.945,25.73,25.945,6680,0
+GAINN.US,D,20210427,000000,25.84,25.92,25.73,25.9,61611,0
+GAINN.US,D,20210428,000000,25.93,25.93,25.82,25.92,3726,0
+GAINN.US,D,20210429,000000,25.94,26.05,25.9,26.05,2263,0
+GAINN.US,D,20210430,000000,25.89,26.13,25.85,26.05,68800,0
+GAINN.US,D,20210503,000000,25.9484,26.01,25.9484,25.95,1904,0
+GAINN.US,D,20210504,000000,25.92,26.005,25.9,25.95,2948,0
+GAINN.US,D,20210505,000000,25.8555,25.9,25.8555,25.9,1998,0
+GAINN.US,D,20210506,000000,25.85,25.95,25.75,25.91,7795,0
+GAINN.US,D,20210507,000000,25.85,26.05,25.85,26.05,1522,0
+GAINN.US,D,20210510,000000,26.0199,26.0199,25.8328,25.93,1945,0
+GAINN.US,D,20210511,000000,25.75,25.85,25.75,25.79,12290,0
+GAINN.US,D,20210512,000000,25.75,25.85,25.75,25.85,12205,0
+GAINN.US,D,20210513,000000,25.74,25.81,25.74,25.81,2391,0
+GAINN.US,D,20210514,000000,25.77,25.89,25.41,25.89,4497,0
+GAINN.US,D,20210517,000000,25.77,25.84,25.77,25.8018,3484,0
+GAINN.US,D,20210518,000000,25.845,25.8962,25.845,25.8962,1282,0
+GAINN.US,D,20210519,000000,25.77,25.77,25.77,25.77,2026,0
+GAINN.US,D,20210520,000000,25.78,25.78,25.78,25.78,224,0
+GAINN.US,D,20210521,000000,26.04,26.04,25.79,25.79,1645,0
+GAINN.US,D,20210524,000000,25.79,25.9884,25.5,25.79,29896,0
+GAINN.US,D,20210525,000000,25.72,25.75,25.59,25.72,32410,0
+GAINN.US,D,20210526,000000,25.72,25.805,25.7,25.78,31474,0
+GAINN.US,D,20210527,000000,25.78,25.78,25.65,25.72,6362,0
+GAINN.US,D,20210528,000000,25.74,25.75,25.47,25.6,32277,0
+GAINN.US,D,20210601,000000,25.67,25.69,25.47,25.53,57598,0
+GAINN.US,D,20210602,000000,25.62,25.67,25.49,25.5,35256,0
+GAINN.US,D,20210603,000000,25.5,25.6386,25.43,25.47,45799,0
+GAINN.US,D,20210604,000000,25.45,25.66,25.45,25.65,43580,0
+GAINN.US,D,20210607,000000,25.58,25.71,25.51,25.65,6264,0
+GAINN.US,D,20210608,000000,25.6,25.7886,25.52,25.61,20342,0
+GAINN.US,D,20210609,000000,25.55,25.7,25.55,25.7,11444,0
+GAINN.US,D,20210610,000000,25.6039,25.85,25.58,25.85,29260,0
+GAINN.US,D,20210611,000000,25.75,25.88,25.6,25.88,30238,0
+GAINN.US,D,20210614,000000,25.86,26.05,25.7685,26.05,1929,0
+GAINN.US,D,20210615,000000,25.73,25.74,25.66,25.66,6470,0
+GAINN.US,D,20210616,000000,25.81,26.0047,25.66,25.87,140351,0
+GAINN.US,D,20210617,000000,25.85,25.92,25.72,25.92,13801,0
+GAINN.US,D,20210618,000000,25.83,25.89,25.83,25.85,1410,0
+GAINN.US,D,20210621,000000,25.84,25.87,25.84,25.84,3722,0
+GAINN.US,D,20210622,000000,25.957,25.98,25.75,25.78,5834,0
+GAINN.US,D,20210623,000000,25.78,25.8,25.77,25.78,9985,0
+GAINN.US,D,20210624,000000,25.78,25.86,25.715,25.841,23484,0
+GAINN.US,D,20210625,000000,25.76,25.89,25.67,25.7768,9244,0
+GAINN.US,D,20210628,000000,25.91,25.91,25.67,25.77,5115,0
+GAINN.US,D,20210629,000000,25.64,25.78,25.64,25.77,4459,0
+GAINN.US,D,20210630,000000,25.82,25.96,25.77,25.95,18581,0
+GAINN.US,D,20210701,000000,25.8,25.8,25.8,25.8,809,0
+GAINN.US,D,20210702,000000,25.78,25.94,25.77,25.87,2396,0
+GAINN.US,D,20210706,000000,25.76,25.95,25.74,25.95,3937,0
+GAINN.US,D,20210707,000000,25.8,25.93,25.8,25.8152,1905,0
+GAINN.US,D,20210708,000000,25.81,25.81,25.75,25.75,8179,0
+GAINN.US,D,20210709,000000,25.73,25.83,25.73,25.79,3659,0
+GAINN.US,D,20210712,000000,25.7307,25.97,25.7307,25.87,83654,0
+GAINN.US,D,20210713,000000,25.88,25.9,25.86,25.86,7261,0
+GAINN.US,D,20210714,000000,25.7699,25.78,25.5807,25.5807,8882,0
+GAINN.US,D,20210715,000000,25.7638,25.8399,25.672,25.75,11795,0
+GAINN.US,D,20210716,000000,25.78,25.83,25.71,25.71,3262,0
+GAINN.US,D,20210719,000000,25.669,25.669,25.6,25.62,3588,0
+GAINN.US,D,20210720,000000,25.67,25.68,25.65,25.66,2979,0
+GAINN.US,D,20210721,000000,25.685,25.7399,25.6,25.67,2084,0
+GAINN.US,D,20210722,000000,25.7,25.83,25.69,25.83,5137,0
+GAINN.US,D,20210726,000000,25.87,25.87,25.87,25.87,512,0
+GAINN.US,D,20210727,000000,25.9082,25.95,25.9082,25.95,788,0
+GAINN.US,D,20210728,000000,25.95,25.95,25.9064,25.95,1161,0
+GAINN.US,D,20210729,000000,26,26.1,26,26.1,2467,0
+GAINN.US,D,20210730,000000,26.1,26.1,26.05,26.05,3564,0
+GAINN.US,D,20210802,000000,26.15,26.15,26.06,26.06,14410,0
+GAINN.US,D,20210803,000000,26.05,26.06,26.05,26.06,1681,0
+GAINN.US,D,20210804,000000,25.9905,26.06,25.9905,26.06,1382,0
+GAINN.US,D,20210805,000000,26.15,26.15,26.03,26.03,1658,0
+GAINN.US,D,20210806,000000,25.87,26.06,25.8601,26.06,3233,0
+GAINN.US,D,20210809,000000,25.81,25.95,25.8,25.8,1325,0
+GAINN.US,D,20210810,000000,25.76,25.76,25.75,25.75,3864,0
+GAINN.US,D,20210811,000000,25.76,25.76,25.62,25.62,3691,0
+GAINN.US,D,20210812,000000,25.66,26.0999,25.66,26.09,4532,0
+GAINN.US,D,20210813,000000,25.84,26.09,25.7963,26,2329,0
+GAINN.US,D,20210816,000000,25.93,25.98,25.865,25.98,17281,0
+GAINN.US,D,20210817,000000,25.81,25.81,25.69,25.69,2807,0
+GAINN.US,D,20210818,000000,25.7,25.7,25.52,25.65,8798,0
+GAINN.US,D,20210819,000000,25.54,25.81,25.54,25.81,15560,0
+GAINN.US,D,20210820,000000,25.8,26.07,25.8,26.07,21154,0
+GAINN.US,D,20210823,000000,25.925,25.925,25.925,25.925,255,0
+GAINN.US,D,20210824,000000,25.853,26.0681,25.853,26.0681,7505,0
+GAINN.US,D,20210825,000000,25.99,25.99,25.99,25.99,1317,0
+GAINN.US,D,20210827,000000,25.9,25.9,25.87,25.87,8215,0
+GAINN.US,D,20210830,000000,25.93,25.93,25.93,25.93,800,0
+GAINN.US,D,20210831,000000,25.9,26,25.9,26,2827,0
+GAINN.US,D,20210901,000000,26,26,25.808,26,2056,0
+GAINN.US,D,20210902,000000,25.97,26.13,25.97,26.13,7071,0
+GAINN.US,D,20210903,000000,26.1,26.1,25.87,25.89,6013,0
+GAINN.US,D,20210907,000000,25.85,25.85,25.85,25.85,477,0
+GAINN.US,D,20210908,000000,25.8499,25.94,25.82,25.9,10250,0
+GAINN.US,D,20210909,000000,25.95,25.99,25.95,25.99,1190,0
+GAINN.US,D,20210913,000000,26.09,26.09,26.09,26.09,339,0
+GAINN.US,D,20210914,000000,25.9777,26.1,25.9777,26.1,1862,0
+GAINN.US,D,20210915,000000,25.92,26.1,25.92,26.07,2095,0
+GAINN.US,D,20210916,000000,25.7401,26.2,25.7401,26.14,4955,0
+GAINN.US,D,20210917,000000,26.063,26.063,25.9662,25.9662,711,0
+GAINN.US,D,20210921,000000,25.9782,25.9782,25.6267,25.6267,982,0
+GAINN.US,D,20210922,000000,26.1954,26.2,25.75,26.2,4497,0
+GAINN.US,D,20210923,000000,26.1738,26.2,26.1416,26.2,3086,0
+GAINN.US,D,20210924,000000,25.76,26.1932,25.76,26.0795,1060,0
+GAINN.US,D,20210927,000000,25.9,25.9,25.65,25.82,7256,0
+GAINN.US,D,20210928,000000,25.8,25.86,25.79,25.86,8256,0
+GAINN.US,D,20210929,000000,26.02,26.03,26.02,26.03,1182,0
+GAINN.US,D,20210930,000000,25.85,26.01,25.85,26.01,8085,0
+GAINN.US,D,20211004,000000,25.965,26.0205,25.85,25.85,3575,0
+GAINN.US,D,20211005,000000,25.8944,25.8944,25.85,25.88,2540,0
+GAINN.US,D,20211006,000000,25.8,25.83,25.8,25.83,1001,0
+GAINN.US,D,20211008,000000,25.8399,25.84,25.8399,25.84,707,0
+GAINN.US,D,20211011,000000,25.82,25.82,25.75,25.766,1555,0
+GAINN.US,D,20211012,000000,25.84,25.99,25.84,25.9719,1367,0
+GAINN.US,D,20211013,000000,26.45,26.56,26.1201,26.39,3823,0
+GAINN.US,D,20211014,000000,26.124,26.35,26.1201,26.35,7107,0
+GAINN.US,D,20211015,000000,26.26,26.26,25.95,26.11,3929,0
+GAINN.US,D,20211018,000000,26.06,26.3,26.06,26.3,573,0
+GAINN.US,D,20211019,000000,26,26.2,26,26,7839,0
+GAINN.US,D,20211020,000000,25.88,25.9547,25.825,25.825,1744,0
+GAINN.US,D,20211021,000000,25.9,26.05,25.9,26.05,4768,0
+GAINN.US,D,20211025,000000,26.0465,26.05,25.82,25.85,5735,0
+GAINN.US,D,20211026,000000,25.8,26.0342,25.792,26,10632,0
+GAINN.US,D,20211027,000000,25.83,26.1563,25.8,25.9,9077,0
+GAINN.US,D,20211028,000000,26.05,26.1399,25.99,26.13,5388,0
+GAINN.US,D,20211029,000000,26.12,26.15,26.12,26.15,1837,0
+GAINN.US,D,20211101,000000,26.36,26.4,26.36,26.4,2959,0
+GAINN.US,D,20211102,000000,26.4,26.4,26.3956,26.4,2972,0
+GAINN.US,D,20211103,000000,26.155,26.4,26.004,26.004,8144,0
+GAINN.US,D,20211104,000000,26.105,26.2547,26,26.11,9952,0
+GAINN.US,D,20211105,000000,26.04,26.195,25.99,26,15493,0
+GAINN.US,D,20211108,000000,26,26,25.94,25.94,1433,0
+GAINN.US,D,20211109,000000,25.94,26.026,25.9,25.9,8863,0
+GAINN.US,D,20211110,000000,25.9872,25.9872,25.6291,25.75,6064,0
+GAINN.US,D,20211111,000000,25.56,25.57,25.56,25.57,1236,0
+GAINN.US,D,20211112,000000,25.6128,25.8274,25.6128,25.8274,2119,0
+GAINN.US,D,20211115,000000,25.745,25.745,25.745,25.745,805,0
+GAINN.US,D,20211116,000000,25.9162,25.9162,25.6,25.71,5702,0
+GAINN.US,D,20211117,000000,25.7497,25.7497,25.65,25.7123,2329,0
+GAINN.US,D,20211118,000000,25.63,25.7021,25.575,25.7,4752,0
+GAINN.US,D,20211119,000000,25.84,25.84,25.69,25.69,1034,0
+GAINN.US,D,20211122,000000,25.73,25.75,25.6545,25.6862,2111,0
+GAINN.US,D,20211123,000000,25.51,25.74,25.4267,25.74,8705,0
+GAINN.US,D,20211124,000000,25.78,25.78,25.715,25.715,658,0
+GAINN.US,D,20211126,000000,25.7799,25.84,25.76,25.84,1527,0
+GAINN.US,D,20211129,000000,25.7363,26.1,25.68,25.96,4457,0
+GAINN.US,D,20211130,000000,26.1499,26.1499,25.73,25.81,2361,0
+GAINN.US,D,20211201,000000,25.85,25.85,25.66,25.71,9154,0
+GAINN.US,D,20211202,000000,25.8899,25.8899,25.8899,25.8899,597,0
+GAINN.US,D,20211206,000000,25.8,25.9648,25.8,25.9648,3356,0
+GAINN.US,D,20211207,000000,25.77,25.77,25.74,25.74,2965,0
+GAINN.US,D,20211208,000000,25.69,25.9,25.69,25.9,886,0
+GAINN.US,D,20211213,000000,25.8871,25.8871,25.8871,25.8871,634,0
+GAINN.US,D,20211214,000000,25.7939,25.9299,25.7939,25.9299,609,0
+GAINN.US,D,20211215,000000,25.71,25.85,25.71,25.85,2076,0
+GAINN.US,D,20211216,000000,25.7101,25.96,25.7101,25.92,2111,0
+GAINN.US,D,20211220,000000,25.92,25.96,25.92,25.94,1617,0
+GAINN.US,D,20211221,000000,25.94,25.94,25.9,25.9,1701,0
+GAINN.US,D,20211222,000000,25.9,25.97,25.9,25.95,3683,0
+GAINN.US,D,20211223,000000,25.95,25.95,25.7017,25.7017,1318,0
+GAINN.US,D,20211227,000000,25.8,26.07,25.7177,26.07,1201,0
+GAINN.US,D,20211228,000000,25.74,25.85,25.66,25.785,5448,0
+GAINN.US,D,20211229,000000,25.8,25.9,25.8,25.9,2827,0
+GAINN.US,D,20211230,000000,25.93,25.93,25.93,25.93,1585,0
+GAINN.US,D,20211231,000000,25.92,25.93,25.92,25.93,1999,0
+GAINN.US,D,20220103,000000,25.74,25.9318,25.74,25.84,1395,0
+GAINN.US,D,20220105,000000,25.71,25.72,25.71,25.72,1746,0
+GAINN.US,D,20220106,000000,25.775,25.775,25.775,25.775,1766,0
+GAINN.US,D,20220107,000000,25.8199,25.8199,25.67,25.7172,1301,0
+GAINN.US,D,20220110,000000,25.65,25.7201,25.65,25.68,7481,0
+GAINN.US,D,20220111,000000,25.8779,25.8779,25.8121,25.8121,1744,0
+GAINN.US,D,20220112,000000,25.84,26.0362,25.84,26.0362,1715,0
+GAINN.US,D,20220113,000000,25.85,25.85,25.67,25.68,1600,0
+GAINN.US,D,20220114,000000,25.84,25.84,25.45,25.6,1767,0
+GAINN.US,D,20220118,000000,25.63,25.7344,25.45,25.6,6153,0
+GAINN.US,D,20220119,000000,25.4001,25.744,25.4001,25.57,1388,0
+GAINN.US,D,20220120,000000,25.6599,25.6599,25.6599,25.6599,619,0
+GAINN.US,D,20220121,000000,25.41,25.6499,25.4026,25.5653,1377,0
+GAINN.US,D,20220124,000000,25.46,25.6,25.43,25.6,2831,0
+GAINN.US,D,20220125,000000,25.4287,25.66,25.4287,25.66,735,0
+GAINN.US,D,20220126,000000,25.7331,25.7331,25.46,25.5699,4757,0
+GAINN.US,D,20220127,000000,25.57,25.57,25.37,25.45,5319,0
+GAINN.US,D,20220128,000000,25.45,25.46,25.43,25.44,3524,0
+GAINN.US,D,20220131,000000,25.4816,25.4816,25.37,25.37,3618,0
+GAINN.US,D,20220201,000000,25.48,25.48,25.4268,25.4268,691,0
+GAINN.US,D,20220202,000000,25.44,25.44,25.27,25.27,143105,0
+GAINN.US,D,20220203,000000,25.4,25.4,25.34,25.34,7616,0
+GAINN.US,D,20220204,000000,25.35,25.35,25.26,25.26,2359,0
+GAINN.US,D,20220207,000000,25.2936,25.41,25.26,25.26,2906,0
+GAINN.US,D,20220208,000000,25.29,25.29,25.21,25.27,3997,0
+GAINN.US,D,20220209,000000,25.22,25.6528,25.22,25.5964,1154,0
+GAINN.US,D,20220210,000000,25.5,25.5,25.41,25.47,3530,0
+GAINN.US,D,20220211,000000,25.39,25.39,25.3001,25.3001,3115,0
+GAINN.US,D,20220214,000000,25.43,25.43,25.35,25.355,6809,0
+GAINN.US,D,20220215,000000,25.36,25.36,25.36,25.36,915,0
+GAINN.US,D,20220216,000000,25.54,25.57,25.54,25.57,955,0
+GAINN.US,D,20220217,000000,25.45,25.47,25.35,25.395,2126,0
+GAINN.US,D,20220218,000000,25.405,25.405,25.405,25.405,408,0
+GAINN.US,D,20220222,000000,25.5,25.55,25.3614,25.5,8644,0
+GAINN.US,D,20220224,000000,25.4398,25.47,25.34,25.34,2341,0
+GAINN.US,D,20220225,000000,25.34,25.5371,25.21,25.5,7047,0
+GAINN.US,D,20220228,000000,25.2601,25.4,25.05,25.05,6188,0
+GAINN.US,D,20220301,000000,25.23,25.23,25.12,25.12,779,0
+GAINN.US,D,20220302,000000,25.2,25.2,25.2,25.2,537,0
+GAINN.US,D,20220304,000000,25.04,25.04,25.03,25.03,1343,0
+GAINN.US,D,20220307,000000,25.1,25.1499,25,25,6038,0
+GAINN.US,D,20220308,000000,25.05,25.125,25.05,25.07,2253,0
+GAINN.US,D,20220309,000000,25.1,25.375,25.1,25.375,5317,0
+GAINN.US,D,20220310,000000,25.25,25.25,25.1,25.16,9140,0
+GAINN.US,D,20220311,000000,25.2,25.2,25.08,25.2,6728,0
+GAINN.US,D,20220314,000000,25.1001,25.12,25.07,25.08,7411,0
+GAINN.US,D,20220315,000000,25.1,25.21,25.0999,25.2,4772,0
+GAINN.US,D,20220316,000000,25.1499,25.22,25.05,25.05,7141,0
+GAINN.US,D,20220317,000000,25.13,25.16,25.1,25.1,3593,0
+GAINN.US,D,20220318,000000,25.13,25.2,25.0933,25.18,58482,0
+GAINN.US,D,20220321,000000,25.13,25.2,25.05,25.055,10487,0
+GAINN.US,D,20220322,000000,25.18,25.2,25.1,25.2,2698,0
+GAINN.US,D,20220323,000000,25.14,25.17,25.07,25.1,14382,0
+GAINN.US,D,20220324,000000,25.12,25.21,25.07,25.2,36043,0
+GAINN.US,D,20220325,000000,25.1,25.18,25.08,25.08,7883,0
+GAINN.US,D,20220328,000000,25.12,25.2,25.0998,25.1,33071,0
+GAINN.US,D,20220329,000000,25.12,25.18,25.1,25.12,12372,0
+GAINN.US,D,20220330,000000,25.1626,25.2,25.08,25.12,33110,0
+GAINN.US,D,20220331,000000,25.1299,25.13,25.08,25.08,4705,0
+GAINN.US,D,20220401,000000,25.08,25.13,25.0706,25.1,4805,0
+GAINN.US,D,20220404,000000,25.1094,25.15,25.079,25.1176,9658,0
+GAINN.US,D,20220405,000000,25.12,25.1748,25.09,25.09,16672,0
+GAINN.US,D,20220406,000000,25.09,25.09,25.0399,25.09,3818,0
+GAINN.US,D,20220407,000000,25.0891,25.18,25.067,25.1,8753,0
+GAINN.US,D,20220408,000000,25.11,25.13,25.07,25.0999,4039,0
+GAINN.US,D,20220411,000000,25.08,25.1,25.02,25.045,7872,0
+GAINN.US,D,20220412,000000,25.05,25.39,25.05,25.1,23604,0
+GAINN.US,D,20220413,000000,24.98,25,24.8779,24.9,7814,0
+GAINN.US,D,20220414,000000,24.91,24.9183,24.84,24.9077,2389,0
+GAINN.US,D,20220418,000000,24.8901,24.9,24.84,24.8732,2866,0
+GAINN.US,D,20220419,000000,24.8401,24.858,24.68,24.765,5391,0
+GAINN.US,D,20220420,000000,24.75,24.9,24.75,24.81,5429,0
+GAINN.US,D,20220421,000000,24.89,24.9287,24.838,24.91,11124,0
+GAINN.US,D,20220422,000000,24.82,24.82,24.68,24.68,16310,0
+GAINN.US,D,20220425,000000,24.79,24.79,24.6678,24.6999,5161,0
+GAINN.US,D,20220426,000000,24.69,24.695,24.665,24.67,3134,0
+GAINN.US,D,20220427,000000,24.76,24.77,24.67,24.67,2264,0
+GAINN.US,D,20220428,000000,24.67,24.7791,24.45,24.7791,6359,0
+GAINN.US,D,20220429,000000,24.73,24.8,24.5001,24.8,19298,0
+GAINN.US,D,20220502,000000,24.6471,24.83,24.6,24.7491,3738,0
+GAINN.US,D,20220503,000000,24.7714,24.83,24.4539,24.83,7789,0
+GAINN.US,D,20220504,000000,24.83,24.92,24.54,24.9,6015,0
+GAINN.US,D,20220505,000000,24.87,24.89,24.5005,24.842,16527,0
+GAINN.US,D,20220506,000000,24.56,24.8399,24.5312,24.7917,3539,0
+GAINN.US,D,20220509,000000,24.65,24.74,24.24,24.46,6596,0
+GAINN.US,D,20220510,000000,24.06,24.691,24.06,24.415,1664,0
+GAINN.US,D,20220511,000000,24.3909,24.5899,24.3909,24.5899,806,0
+GAINN.US,D,20220512,000000,24.42,24.44,24.27,24.44,1252,0
+GAINN.US,D,20220513,000000,24.47,24.47,24.47,24.47,685,0
+GAINN.US,D,20220516,000000,24.77,24.89,24.71,24.89,5796,0
+GAINN.US,D,20220517,000000,24.8,24.8381,24.6518,24.67,3816,0
+GAINN.US,D,20220518,000000,24.65,24.68,24.0717,24.385,2521,0
+GAINN.US,D,20220519,000000,24.38,24.6,24.1897,24.52,4310,0
+GAINN.US,D,20220520,000000,24.5079,24.55,24.5079,24.55,590,0
+GAINN.US,D,20220523,000000,24.5,24.7499,24.36,24.7499,23525,0
+GAINN.US,D,20220524,000000,24.75,24.76,24.16,24.73,10428,0
+GAINN.US,D,20220525,000000,24.685,24.75,24.65,24.75,9979,0
+GAINN.US,D,20220526,000000,24.7001,24.75,24.56,24.74,17152,0
+GAINN.US,D,20220527,000000,24.65,24.8,24.59,24.7167,12128,0
+GAINN.US,D,20220531,000000,24.7,24.91,24.7,24.8,24049,0
+GAINN.US,D,20220601,000000,24.8,24.8,24.7,24.7,937,0
+GAINN.US,D,20220603,000000,24.8,24.8,24.7499,24.75,5353,0
+GAINN.US,D,20220606,000000,24.7999,24.7999,24.6,24.6238,1643,0
+GAINN.US,D,20220607,000000,24.79,24.8,24.6,24.7999,3796,0
+GAINN.US,D,20220608,000000,24.8,24.8,24.68,24.7004,3186,0
+GAINN.US,D,20220609,000000,24.7499,24.7499,24.7499,24.7499,1079,0
+GAINN.US,D,20220610,000000,24.69,24.69,24.36,24.36,2355,0
+GAINN.US,D,20220613,000000,24.6,24.6,23.9,23.9,8133,0
+GAINN.US,D,20220614,000000,24.2,24.2,23.8,23.8,2931,0
+GAINN.US,D,20220615,000000,24.48,24.499,23.97,24.4,4358,0
+GAINN.US,D,20220616,000000,24.37,24.38,24.05,24.1,1740,0
+GAINN.US,D,20220617,000000,24.38,24.39,24,24.2,1233,0
+GAINN.US,D,20220621,000000,24.36,24.5,24.0436,24.25,5571,0
+GAINN.US,D,20220623,000000,24.5,24.5,24.275,24.275,1940,0
+GAINN.US,D,20220624,000000,24.275,24.48,24.23,24.48,907,0
+GAINN.US,D,20220627,000000,24.4997,24.4997,24.4997,24.4997,555,0
+GAINN.US,D,20220628,000000,24.22,24.3804,24.22,24.3804,826,0
+GAINN.US,D,20220629,000000,24.5,24.5,24.5,24.5,1045,0
+GAINN.US,D,20220630,000000,24.41,24.4999,24,24,1863,0
+GAINN.US,D,20220701,000000,24.5,24.5,24.5,24.5,582,0
+GAINN.US,D,20220705,000000,24.4,24.4,24.4,24.4,1296,0
+GAINN.US,D,20220706,000000,24.31,24.31,23.8878,24.21,2792,0
+GAINN.US,D,20220707,000000,24.0352,24.39,24.0352,24.39,1018,0
+GAINN.US,D,20220708,000000,24.3,24.3,24.215,24.215,1460,0
+GAINN.US,D,20220712,000000,23.91,24.1,23.91,24.1,2058,0
+GAINN.US,D,20220713,000000,24.0171,24.1,24.0171,24.0999,5723,0
+GAINN.US,D,20220714,000000,23.9,23.9014,23.38,23.8,4006,0
+GAINN.US,D,20220715,000000,23.8,23.8,23.61,23.65,4116,0
+GAINN.US,D,20220718,000000,23.7999,23.8,23.66,23.73,12989,0
+GAINN.US,D,20220719,000000,23.8,23.8,23.6,23.6432,11793,0
+GAINN.US,D,20220720,000000,23.78,23.8,23.64,23.72,21999,0
+GAINN.US,D,20220721,000000,23.63,23.7,23.55,23.5588,47634,0
+GAINN.US,D,20220722,000000,23.64,23.65,23.58,23.59,10550,0
+GAINN.US,D,20220726,000000,23.6,23.6,23.6,23.6,270,0
+GAINN.US,D,20220727,000000,23.6,23.7,23.6,23.7,2311,0
+GAINN.US,D,20220728,000000,23.52,23.74,23.5,23.74,10984,0
+GAINN.US,D,20220729,000000,23.645,23.93,23.645,23.7,7136,0
+GAINN.US,D,20220801,000000,23.83,23.87,23.74,23.87,11850,0
+GAINN.US,D,20220802,000000,23.7,23.956,23.65,23.66,27480,0
+GAINN.US,D,20220803,000000,23.7,24.06,23.7,23.83,63197,0
+GAINN.US,D,20220804,000000,23.84,24.16,23.75,23.85,85488,0
+GAINN.US,D,20220805,000000,23.8,23.85,23.72,23.8,27805,0
+GAINN.US,D,20220808,000000,23.8,23.85,23.8,23.84,2214,0
+GAINN.US,D,20220809,000000,23.77,23.8,23.75,23.795,3989,0
+GAINN.US,D,20220810,000000,23.86,23.95,23.851,23.89,12134,0
+GAINN.US,D,20220811,000000,23.77,23.84,23.76,23.84,2621,0
+GAINN.US,D,20220812,000000,23.85,23.874,23.77,23.85,3882,0
+GAINN.US,D,20220815,000000,23.83,23.94,23.83,23.92,2936,0
+GAINN.US,D,20220816,000000,23.92,23.98,23.8416,23.9,5969,0
+GAINN.US,D,20220817,000000,23.9,23.9,23.75,23.8,5879,0
+GAINN.US,D,20220818,000000,23.745,23.96,23.745,23.75,5016,0
+GAINN.US,D,20220819,000000,23.75,23.9299,23.7,23.85,7713,0
+GAINN.US,D,20220822,000000,23.83,23.85,23.76,23.8,3949,0
+GAINN.US,D,20220823,000000,23.8832,23.8832,23.76,23.76,1253,0
+GAINN.US,D,20220824,000000,23.75,24,23.75,23.9,2443,0
+GAINN.US,D,20220825,000000,23.8,24.03,23.8,24.03,4196,0
+GAINN.US,D,20220826,000000,24.04,24.05,24,24,2271,0
+GAINN.US,D,20220829,000000,24.05,24.05,24.05,24.05,404,0
+GAINN.US,D,20220830,000000,24.04,24.04,23.92,23.92,1829,0
+GAINN.US,D,20220831,000000,24,24,23.92,23.92,1243,0
+GAINN.US,D,20220901,000000,23.9,23.9,23.85,23.85,1257,0
+GAINN.US,D,20220902,000000,23.95,24,23.85,24,2314,0
+GAINN.US,D,20220906,000000,23.975,23.975,23.75,23.75,3546,0
+GAINN.US,D,20220907,000000,23.8,23.98,23.8,23.85,1995,0
+GAINN.US,D,20220908,000000,23.98,23.98,23.86,23.94,2127,0
+GAINN.US,D,20220909,000000,23.99,23.99,23.99,23.99,403,0
+GAINN.US,D,20220912,000000,23.99,24,23.99,24,3504,0
+GAINN.US,D,20220913,000000,23.9,24.07,23.73,23.95,11289,0
+GAINN.US,D,20220914,000000,23.95,24.03,23.71,23.83,8188,0
+GAINN.US,D,20220915,000000,23.8473,23.98,23.73,23.9319,5510,0
+GAINN.US,D,20220916,000000,23.77,23.872,23.7652,23.85,1639,0
+GAINN.US,D,20220919,000000,23.87,23.88,23.84,23.87,2115,0
+GAINN.US,D,20220920,000000,23.72,23.83,23.55,23.7,8487,0
+GAINN.US,D,20220921,000000,23.71,23.8,23.65,23.79,5608,0
+GAINN.US,D,20220922,000000,23.57,23.57,23.41,23.562,3106,0
+GAINN.US,D,20220923,000000,23.43,23.73,23.4,23.73,4917,0
+GAINN.US,D,20220926,000000,23.6,23.7,23.55,23.7,5706,0
+GAINN.US,D,20220927,000000,23.62,23.7,23.56,23.7,5642,0
+GAINN.US,D,20220928,000000,23.7499,23.76,23.7317,23.7499,5994,0
+GAINN.US,D,20220929,000000,23.75,23.8,23.41,23.8,3776,0
+GAINN.US,D,20220930,000000,23.8,24.25,23.8,23.8,20479,0
+GAINN.US,D,20221003,000000,23.85,23.85,23.29,23.55,3926,0
+GAINN.US,D,20221004,000000,23.55,23.87,23.545,23.87,2443,0
+GAINN.US,D,20221005,000000,23.8999,23.8999,23.8999,23.8999,1212,0
+GAINN.US,D,20221006,000000,23.9299,23.93,23.9299,23.93,943,0
+GAINN.US,D,20221011,000000,23.41,23.99,23.41,23.99,1380,0
+GAINN.US,D,20221012,000000,23.6,24.03,23.6,24.03,1282,0
+GAINN.US,D,20221013,000000,23.13,23.87,23.125,23.87,1476,0
+GAINN.US,D,20221017,000000,23.5,23.84,23.5,23.78,744,0
+GAINN.US,D,20221019,000000,23.86,23.86,23.8,23.84,1854,0
+GAINN.US,D,20221020,000000,23.4,23.83,22.51,22.7,20344,0
+GAINN.US,D,20221021,000000,22.69,22.75,22.208,22.7,12543,0
+GAINN.US,D,20221024,000000,23.1,23.764,22.99,23.315,1850,0
+GAINN.US,D,20221025,000000,23.4,23.71,22.75,23.4296,3556,0
+GAINN.US,D,20221026,000000,23.55,23.55,22.7501,23.3545,3076,0
+GAINN.US,D,20221027,000000,22.76,23.6013,22.75,23.2,6778,0
+GAINN.US,D,20221028,000000,23.34,23.456,22.91,23.18,2999,0
+GAINN.US,D,20221031,000000,23,23.43,22.8,22.8,10947,0
+GAINN.US,D,20221101,000000,23.16,23.16,22.69,22.75,5558,0
+GAINN.US,D,20221102,000000,22.5,23.3899,22.375,22.75,9933,0
+GAINN.US,D,20221103,000000,22.65,22.67,22.2501,22.5699,5052,0
+GAINN.US,D,20221104,000000,22.56,23,22.55,22.55,2788,0
+GAINN.US,D,20221107,000000,22.94,22.99,22.75,22.94,1574,0
+GAINN.US,D,20221108,000000,22.78,22.9999,22.25,22.8999,21891,0
+GAINN.US,D,20221109,000000,22.5001,22.89,22.5,22.7,4822,0
+GAINN.US,D,20221110,000000,22.75,23.49,22.75,23.49,6325,0
+GAINN.US,D,20221111,000000,23.37,23.666,23,23,3003,0
+GAINN.US,D,20221114,000000,23.25,23.74,23.25,23.495,6750,0
+GAINN.US,D,20221115,000000,23.3365,23.53,23.06,23.41,1852,0
+GAINN.US,D,20221116,000000,23.24,23.5178,23.13,23.237,2009,0
+GAINN.US,D,20221117,000000,23.4786,23.4786,23.15,23.4,1239,0
+GAINN.US,D,20221118,000000,23,23.65,22.6,23.46,22337,0
+GAINN.US,D,20221121,000000,23.21,23.3,22.82,23.2,3822,0
+GAINN.US,D,20221122,000000,23.1845,23.1845,22.81,22.93,11025,0
+GAINN.US,D,20221123,000000,22.93,23.38,22.93,22.93,25924,0
+GAINN.US,D,20221125,000000,22.94,23.3799,22.94,23.3799,1092,0
+GAINN.US,D,20221128,000000,23.23,23.35,22.8,23.01,9811,0
+GAINN.US,D,20221129,000000,22.989,23,22.405,22.785,13004,0
+GAINN.US,D,20221130,000000,22.84,23.23,22.84,23.23,9221,0
+GAINN.US,D,20221201,000000,23.0858,23.7399,23.01,23.37,3418,0
+GAINN.US,D,20221202,000000,23.7399,23.74,23.05,23.05,47530,0
+GAINN.US,D,20221205,000000,23.14,23.58,22.81,22.9,5709,0
+GAINN.US,D,20221206,000000,22.9,23.185,22.64,22.9999,4886,0
+GAINN.US,D,20221207,000000,22.9603,23.35,22.9603,23.121,6566,0
+GAINN.US,D,20221208,000000,23.25,23.25,22.9,23.05,10719,0
+GAINN.US,D,20221209,000000,23.05,23.15,23.05,23.075,4246,0
+GAINN.US,D,20221212,000000,23.01,23.275,23.01,23.2,5478,0
+GAINN.US,D,20221213,000000,22.6601,23.24,22.6,22.857,18865,0
+GAINN.US,D,20221214,000000,22.7,23.06,22.51,23.05,26150,0
+GAINN.US,D,20221215,000000,22.63,23.17,22.63,23.025,12345,0
+GAINN.US,D,20221216,000000,22.85,23.1,22.55,23.01,10947,0
+GAINN.US,D,20221219,000000,22.9422,23.16,22.51,23.14,16822,0
+GAINN.US,D,20221220,000000,23.08,23.16,22.9,23.02,8416,0
+GAINN.US,D,20221221,000000,23.13,23.43,23.01,23.43,3095,0
+GAINN.US,D,20221222,000000,23,23.225,22.8,22.9984,20590,0
+GAINN.US,D,20221223,000000,22.925,23,22.9,22.9,2350,0
+GAINN.US,D,20221227,000000,23.13,23.3599,22.91,22.91,2167,0
+GAINN.US,D,20221228,000000,23.04,23.18,22.912,22.912,1611,0
+GAINN.US,D,20221229,000000,22.94,23.489,22.94,23,2077,0
+GAINN.US,D,20221230,000000,22.9,23,22.82,23,5302,0
+GAINN.US,D,20230103,000000,23.175,23.3225,22.82,23.3225,2403,0
+GAINN.US,D,20230104,000000,23.3248,23.43,23.3248,23.4,1611,0
+GAINN.US,D,20230105,000000,23.01,23.4,22.93,23.2896,6039,0
+GAINN.US,D,20230106,000000,23.3799,23.46,23.27,23.46,1493,0
+GAINN.US,D,20230109,000000,23.43,23.45,23.23,23.45,3433,0
+GAINN.US,D,20230110,000000,23.0801,23.5,23.0801,23.5,6407,0
+GAINN.US,D,20230111,000000,23.16,23.4516,23,23.4501,8544,0
+GAINN.US,D,20230112,000000,23.32,23.3562,23.08,23.08,2200,0
+GAINN.US,D,20230113,000000,23.05,23.24,23.05,23.06,5492,0
+GAINN.US,D,20230117,000000,23.11,23.11,22.9,23.04,8832,0
+GAINN.US,D,20230118,000000,23.13,23.29,23.09,23.19,6005,0
+GAINN.US,D,20230119,000000,23.155,23.2577,23.05,23.19,3584,0
+GAINN.US,D,20230120,000000,23.18,23.2899,23.18,23.2899,2987,0
+GAINN.US,D,20230123,000000,23.11,23.56,23.11,23.45,6783,0
+GAINN.US,D,20230124,000000,23.3099,23.55,23.3099,23.55,2437,0
+GAINN.US,D,20230125,000000,23.56,23.62,23.5167,23.59,4565,0
+GAINN.US,D,20230126,000000,23.6,23.6,23.6,23.6,1706,0
+GAINN.US,D,20230127,000000,23.6,23.6,23.55,23.55,1156,0
+GAINN.US,D,20230130,000000,23.6,23.6,23.55,23.5502,3408,0
+GAINN.US,D,20230131,000000,23.6,23.6,23.32,23.32,9948,0
+GAINN.US,D,20230201,000000,23.5,23.5486,23.2965,23.5486,653,0
+GAINN.US,D,20230202,000000,23.57,23.6787,23.52,23.67,2455,0
+GAINN.US,D,20230203,000000,23.6583,23.6799,23.45,23.65,2876,0
+GAINN.US,D,20230206,000000,23.47,23.68,23.47,23.67,5048,0
+GAINN.US,D,20230207,000000,23.465,23.67,23.3001,23.66,5686,0
+GAINN.US,D,20230208,000000,23.61,23.68,23.47,23.52,6267,0
+GAINN.US,D,20230209,000000,23.56,23.63,23.4201,23.5,7445,0
+GAINN.US,D,20230210,000000,23.47,23.7,23.2101,23.6162,14835,0
+GAINN.US,D,20230213,000000,23.5,23.59,23.12,23.485,16894,0
+GAINN.US,D,20230214,000000,23.4899,23.4899,23.2832,23.342,2880,0
+GAINN.US,D,20230215,000000,23.32,23.4836,23.11,23.24,47988,0
+GAINN.US,D,20230216,000000,23.2,23.4499,23.15,23.3,17510,0
+GAINN.US,D,20230217,000000,23.35,23.43,23.05,23.15,22313,0
+GAINN.US,D,20230221,000000,23.25,23.2993,23.2,23.2,3775,0
+GAINN.US,D,20230222,000000,23.0596,23.3953,22.915,23.35,11083,0
+GAINN.US,D,20230223,000000,23.23,23.38,23.11,23.38,4691,0
+GAINN.US,D,20230224,000000,23.34,23.59,23.185,23.59,4911,0
+GAINN.US,D,20230227,000000,23.27,23.6,23.1594,23.49,5839,0
+GAINN.US,D,20230228,000000,23.38,23.41,22.93,23.34,47692,0
+GAINN.US,D,20230301,000000,23.21,23.56,23.1,23.3,56910,0
+GAINN.US,D,20230302,000000,23.35,23.4,23.27,23.375,17848,0
+GAINN.US,D,20230303,000000,23.4319,23.4789,23.4001,23.42,3445,0
+GAINN.US,D,20230306,000000,23.5345,23.54,23.42,23.42,3713,0
+GAINN.US,D,20230307,000000,23.35,23.48,23.35,23.48,1135,0
+GAINN.US,D,20230308,000000,23.46,23.54,23.46,23.515,1094,0
+GAINN.US,D,20230309,000000,23.5698,23.63,23.5006,23.545,4479,0
+GAINN.US,D,20230310,000000,23.4501,23.5193,23,23.13,14847,0
+GAINN.US,D,20230313,000000,23,23.1999,22.9,23.1,9599,0
+GAINN.US,D,20230314,000000,23.4113,23.45,23.31,23.45,1430,0
+GAINN.US,D,20230315,000000,23.3418,23.4,23.0605,23.39,6252,0
+GAINN.US,D,20230316,000000,23.42,23.55,23.0643,23.3319,4677,0
+GAINN.US,D,20230317,000000,23.3,23.41,23.28,23.28,1783,0
+GAINN.US,D,20230320,000000,23.3573,23.37,23.25,23.25,2351,0
+GAINN.US,D,20230321,000000,23.4286,23.4286,23.26,23.35,1231,0
+GAINN.US,D,20230322,000000,23.25,23.5,23.25,23.474,1803,0
+GAINN.US,D,20230323,000000,23.45,23.45,23.375,23.4474,2025,0
+GAINN.US,D,20230324,000000,23.45,23.7,23.375,23.4778,4454,0
+GAINN.US,D,20230327,000000,23.32,23.52,23.011,23.52,9821,0
+GAINN.US,D,20230328,000000,23.34,23.49,23.34,23.48,1504,0
+GAINN.US,D,20230329,000000,23.16,23.51,23.16,23.462,3119,0
+GAINN.US,D,20230330,000000,23.3628,23.49,23.3628,23.49,971,0
+GAINN.US,D,20230331,000000,23.4798,23.75,23.3732,23.75,13926,0
+GAINN.US,D,20230403,000000,23.5,23.7,23.25,23.5,7869,0
+GAINN.US,D,20230404,000000,23.33,23.69,23.3004,23.63,5942,0
+GAINN.US,D,20230405,000000,23.5,23.557,23.5,23.5,2116,0
+GAINN.US,D,20230410,000000,23.548,23.548,23.455,23.49,1174,0
+GAINN.US,D,20230411,000000,23.5473,23.5473,23.45,23.49,1397,0
+GAINN.US,D,20230412,000000,23.5594,23.7,23.485,23.7,11107,0
+GAINN.US,D,20230413,000000,23.3001,23.6,23.3001,23.5,5233,0
+GAINN.US,D,20230414,000000,23.4707,23.5,23.3001,23.4999,2433,0
+GAINN.US,D,20230417,000000,23.5001,23.5001,23.5,23.5001,966,0
+GAINN.US,D,20230418,000000,23.6,23.6,23.5,23.55,2333,0
+GAINN.US,D,20230419,000000,23.5499,23.55,23.4,23.5499,2548,0
+GAINN.US,D,20230421,000000,23.5499,23.55,23.3673,23.55,5539,0
+GAINN.US,D,20230424,000000,23.41,23.597,23.41,23.597,2400,0
+GAINN.US,D,20230425,000000,23.31,23.59,23.3,23.59,612,0
+GAINN.US,D,20230426,000000,23.37,23.6,23.37,23.5999,1419,0
+GAINN.US,D,20230427,000000,23.6,23.6,23.485,23.58,2645,0
+GAINN.US,D,20230428,000000,23.5999,23.75,23.45,23.75,18020,0
+GAINN.US,D,20230501,000000,23.7,23.7,23.6348,23.65,2046,0
+GAINN.US,D,20230502,000000,23.5025,23.65,23.4344,23.65,4188,0
+GAINN.US,D,20230503,000000,23.45,23.65,23.37,23.6,4096,0
+GAINN.US,D,20230504,000000,23.41,23.6159,23.31,23.6159,1570,0
+GAINN.US,D,20230505,000000,23.49,23.5887,23.49,23.5887,1899,0
+GAINN.US,D,20230508,000000,23.305,23.6,23.305,23.5999,4786,0
+GAINN.US,D,20230509,000000,23.5656,23.5656,23.5656,23.5656,1330,0
+GAINN.US,D,20230510,000000,23.36,23.52,23.35,23.52,2737,0
+GAINN.US,D,20230511,000000,23.52,23.52,23.275,23.4997,1615,0
+GAINN.US,D,20230512,000000,23.49,23.5,23.4,23.47,1047,0
+GAINN.US,D,20230516,000000,23.31,23.41,23.31,23.41,1343,0
+GAINN.US,D,20230517,000000,23.36,23.4092,23.285,23.4092,531,0
+GAINN.US,D,20230519,000000,23.43,23.43,23.3,23.39,1184,0
+GAINN.US,D,20230522,000000,23.435,23.45,23.435,23.45,1062,0
+GAINN.US,D,20230523,000000,23.3,23.46,23,23.46,37889,0
+GAINN.US,D,20230524,000000,23.37,23.47,23.275,23.425,3578,0
+GAINN.US,D,20230525,000000,23.3001,23.4868,23.27,23.404,6511,0
+GAINN.US,D,20230526,000000,23.365,23.5,23.365,23.5,2020,0
+GAINN.US,D,20230530,000000,23.33,23.47,23.33,23.47,721,0
+GAINN.US,D,20230531,000000,23.355,23.6,23.2793,23.6,15047,0
+GAINN.US,D,20230601,000000,23.6,23.79,23.6,23.7285,5855,0
+GAINN.US,D,20230602,000000,23.3844,23.6,23.1281,23.5092,8408,0
+GAINN.US,D,20230605,000000,23.35,23.5,23.35,23.4557,2470,0
+GAINN.US,D,20230606,000000,23.6,23.64,23.52,23.58,4861,0
+GAINN.US,D,20230607,000000,23.53,23.5706,23.4704,23.51,4300,0
+GAINN.US,D,20230608,000000,23.45,23.63,23.0713,23.63,6379,0
+GAINN.US,D,20230609,000000,23.38,23.49,23.38,23.49,478,0
+GAINN.US,D,20230613,000000,23.44,23.4927,23.25,23.415,3004,0
+GAINN.US,D,20230614,000000,23.56,23.56,23.5464,23.5464,445,0
+GAINN.US,D,20230615,000000,23.5124,23.58,23.45,23.45,3894,0
+GAINN.US,D,20230616,000000,23.44,23.5,23.44,23.5,620,0
+GAINN.US,D,20230620,000000,23.575,23.6,23.4447,23.45,3022,0
+GAINN.US,D,20230622,000000,23.58,23.59,23.41,23.45,3438,0
+GAINN.US,D,20230623,000000,23.57,23.59,23.45,23.56,7524,0
+GAINN.US,D,20230626,000000,23.47,23.5,23.45,23.45,2916,0
+GAINN.US,D,20230627,000000,23.46,23.49,23.25,23.3,26455,0
+GAINN.US,D,20230628,000000,23.45,23.45,23.35,23.35,1315,0
+GAINN.US,D,20230629,000000,23.44,23.53,23.23,23.53,5452,0
+GAINN.US,D,20230630,000000,23.53,23.53,23.2201,23.5,17655,0
+GAINN.US,D,20230703,000000,23.5,23.5,23.4653,23.49,2680,0
+GAINN.US,D,20230705,000000,23.58,23.6,23.56,23.56,1088,0
+GAINN.US,D,20230706,000000,23.64,23.64,23.55,23.58,1230,0
+GAINN.US,D,20230707,000000,23.493,23.5856,23.45,23.5856,2259,0
+GAINN.US,D,20230710,000000,23.46,23.66,23.46,23.66,3760,0
+GAINN.US,D,20230711,000000,23.685,23.685,23.65,23.65,4291,0
+GAINN.US,D,20230712,000000,23.5001,23.7,23.5001,23.66,7759,0
+GAINN.US,D,20230713,000000,23.45,23.479,23.34,23.479,1785,0
+GAINN.US,D,20230714,000000,23.35,23.4499,23.35,23.4499,2636,0
+GAINN.US,D,20230717,000000,23.4328,23.45,23.3101,23.45,2240,0
+GAINN.US,D,20230718,000000,23.45,23.5,23.45,23.5,4766,0
+GAINN.US,D,20230719,000000,23.4999,23.65,23.45,23.55,6797,0
+GAINN.US,D,20230720,000000,23.55,23.6,23.5135,23.6,1746,0
+GAINN.US,D,20230721,000000,23.55,23.55,23.3301,23.506,3890,0
+GAINN.US,D,20230725,000000,23.55,23.55,23.55,23.55,3022,0
+GAINN.US,D,20230726,000000,23.6,23.6,23.6,23.6,2090,0
+GAINN.US,D,20230727,000000,23.5999,23.5999,23.45,23.56,3619,0
+GAINN.US,D,20230728,000000,23.5,23.58,23.485,23.49,2625,0
+GAINN.US,D,20230731,000000,23.6,23.7,23.47,23.7,10796,0
+GAINN.US,D,20230801,000000,23.74,23.74,23.5,23.5,2001,0
+GAINN.US,D,20230802,000000,23.7,23.7,23.685,23.685,322,0
+GAINN.US,D,20230803,000000,23.515,23.61,23.42,23.61,1639,0
+GAINN.US,D,20230804,000000,23.46,23.49,23.46,23.49,1302,0
+GAINN.US,D,20230807,000000,23.39,23.4511,23.2,23.44,3246,0
+GAINN.US,D,20230808,000000,23.63,23.63,23.3206,23.3206,2175,0
+GAINN.US,D,20230809,000000,23.32,23.4672,23.32,23.4,1587,0
+GAINN.US,D,20230810,000000,23.26,23.26,23.11,23.25,5346,0
+GAINN.US,D,20230811,000000,23.28,23.35,23.28,23.28,22246,0
+GAINN.US,D,20230814,000000,23.3,23.34,23.25,23.34,2381,0
+GAINN.US,D,20230815,000000,23.3899,23.3899,23.3,23.3,1150,0
+GAINN.US,D,20230816,000000,23.2,23.3234,23.2,23.3234,4734,0
+GAINN.US,D,20230817,000000,23.24,23.37,23.2,23.2,2137,0
+GAINN.US,D,20230818,000000,23.19,23.33,23.19,23.255,3961,0
+GAINN.US,D,20230821,000000,23.21,23.21,23.11,23.11,1957,0
+GAINN.US,D,20230822,000000,23.02,23.1,23,23.1,2372,0
+GAINN.US,D,20230823,000000,23.2,23.3,23.2,23.3,3114,0
+GAINN.US,D,20230824,000000,23.17,23.585,23.17,23.3037,6475,0
+GAINN.US,D,20230825,000000,23.3,23.31,23.28,23.3,2097,0
+GAINN.US,D,20230828,000000,23.2,23.26,23,23.25,14030,0
+GAINN.US,D,20230830,000000,23.39,23.39,23.0101,23.29,1372,0
+GAINN.US,D,20230831,000000,23.25,23.3894,23.225,23.3,14361,0
+GAINN.US,D,20230901,000000,23.32,23.35,23.32,23.35,3744,0
+GAINN.US,D,20230905,000000,23.29,23.53,23.275,23.3227,12800,0
+GAINN.US,D,20230906,000000,23.405,23.53,23.405,23.45,838,0
+GAINN.US,D,20230907,000000,23.45,23.5368,23.3193,23.3193,4597,0
+GAINN.US,D,20230908,000000,23.45,23.53,23.3,23.53,4109,0
+GAINN.US,D,20230911,000000,23.61,23.61,23.2601,23.33,4087,0
+GAINN.US,D,20230912,000000,23.3,23.5699,23.3,23.39,4232,0
+GAINN.US,D,20230913,000000,23.3,23.5,23.3,23.445,5806,0
+GAINN.US,D,20230914,000000,23.44,23.53,23.32,23.5,3364,0
+GAINN.US,D,20230915,000000,23.45,23.55,23.4,23.55,2668,0
+GAINN.US,D,20230918,000000,23.445,23.45,23.35,23.44,6594,0
+GAINN.US,D,20230919,000000,23.35,23.45,23.25,23.36,22930,0
+GAINN.US,D,20230920,000000,23.42,23.43,23.35,23.36,5835,0
+GAINN.US,D,20230921,000000,23.3,23.375,23.3,23.3,7690,0
+GAINN.US,D,20230922,000000,23.34,23.43,23.25,23.34,6214,0
+GAINN.US,D,20230925,000000,23.3,23.3118,23.2348,23.31,10375,0
+GAINN.US,D,20230926,000000,23.35,23.3502,23.29,23.3353,7108,0
+GAINN.US,D,20230927,000000,23.35,23.35,23.25,23.3219,3551,0
+GAINN.US,D,20230928,000000,23.25,23.4999,23.25,23.4999,2120,0
+GAINN.US,D,20230929,000000,23.385,23.51,23.25,23.25,6622,0
+GAINN.US,D,20231002,000000,23.25,23.49,23.25,23.4,4261,0
+GAINN.US,D,20231003,000000,23.45,23.53,23.2001,23.3,17667,0
+GAINN.US,D,20231004,000000,23.31,23.444,23.25,23.36,9829,0
+GAINN.US,D,20231005,000000,23.35,23.5,23.35,23.5,5626,0
+GAINN.US,D,20231006,000000,23.41,23.63,23.4,23.61,4793,0
+GAINN.US,D,20231009,000000,23.43,23.5895,23.25,23.25,5089,0
+GAINN.US,D,20231010,000000,23.35,23.4963,23.35,23.4191,10358,0
+GAINN.US,D,20231011,000000,23.39,23.6,23.35,23.6,3670,0
+GAINN.US,D,20231012,000000,23.29,23.45,23.29,23.45,618,0
+GAINN.US,D,20231013,000000,23.15,23.25,23.15,23.25,4880,0
+GAINN.US,D,20231016,000000,23.31,23.34,23.26,23.34,2618,0
+GAINN.US,D,20231017,000000,23.34,23.41,23.25,23.25,6970,0
+GAINN.US,D,20231018,000000,23.25,23.37,23.25,23.25,5892,0
+GAINN.US,D,20231019,000000,23.26,23.288,23.23,23.23,2234,0
+GAINN.US,D,20231020,000000,23.25,23.35,23.06,23.15,9368,0
+GAINN.US,D,20231023,000000,23.22,23.2737,23.2,23.2737,2298,0
+GAINN.US,D,20231024,000000,23.2,23.29,23.2,23.26,4272,0
+GAINN.US,D,20231025,000000,23.2228,23.25,23.2,23.2167,8718,0
+GAINN.US,D,20231026,000000,23.2,23.26,23.2,23.26,3586,0
+GAINN.US,D,20231027,000000,23.2,23.2,23.1249,23.2,10478,0
+GAINN.US,D,20231030,000000,23.22,23.23,23.2,23.2,16638,0
+GAINN.US,D,20231031,000000,23.25,23.64,23.2251,23.64,28656,0
+GAINN.US,D,20231101,000000,23.5,23.6,23.43,23.6,4524,0
+GAINN.US,D,20231102,000000,23.5958,23.7,23.4072,23.57,5083,0
+GAINN.US,D,20231103,000000,23.6,23.6,23.56,23.58,3774,0
+GAINN.US,D,20231106,000000,23.55,23.55,23.4,23.4095,8303,0
+GAINN.US,D,20231107,000000,23.35,23.5,23.35,23.4,10244,0
+GAINN.US,D,20231108,000000,23.39,23.53,23.39,23.53,6461,0
+GAINN.US,D,20231109,000000,23.47,23.52,23.4,23.43,4561,0
+GAINN.US,D,20231110,000000,23.53,23.53,23.34,23.49,15605,0
+GAINN.US,D,20231113,000000,23.445,23.445,23.11,23.3,24809,0
+GAINN.US,D,20231114,000000,23.4,23.47,23.4,23.43,2767,0
+GAINN.US,D,20231115,000000,23.47,23.47,23.3,23.37,34448,0
+GAINN.US,D,20231116,000000,23.3001,23.42,23.3,23.41,2626,0
+GAINN.US,D,20231117,000000,23.42,23.47,23.3,23.3,8734,0
+GAINN.US,D,20231120,000000,23.32,23.33,23.32,23.33,804,0
+GAINN.US,D,20231121,000000,23.36,23.4,23.3,23.36,23435,0
+GAINN.US,D,20231122,000000,23.3858,23.3858,23.25,23.37,11439,0
+GAINN.US,D,20231124,000000,23.3,23.44,23.3,23.44,2050,0
+GAINN.US,D,20231127,000000,23.31,23.4001,23.31,23.3401,2069,0
+GAINN.US,D,20231128,000000,23.44,23.44,23.32,23.32,1166,0
+GAINN.US,D,20231129,000000,23.45,23.5,23.32,23.5,19654,0
+GAINN.US,D,20231130,000000,23.59,24.43,23.37,24.02,73176,0
+GAINN.US,D,20231201,000000,23.9,23.97,23.7286,23.93,5971,0
+GAINN.US,D,20231204,000000,23.76,23.88,23.75,23.85,6130,0
+GAINN.US,D,20231205,000000,23.7002,23.7002,23.55,23.6,1757,0
+GAINN.US,D,20231206,000000,23.76,23.85,23.65,23.65,6490,0
+GAINN.US,D,20231207,000000,23.79,23.85,23.65,23.65,3805,0
+GAINN.US,D,20231208,000000,23.67,23.79,23.6,23.74,4166,0
+GAINN.US,D,20231211,000000,23.795,23.795,23.61,23.77,2932,0
+GAINN.US,D,20231213,000000,23.8194,23.85,23.74,23.85,1647,0
+GAINN.US,D,20231214,000000,23.9,23.9,23.84,23.84,2176,0
+GAINN.US,D,20231215,000000,23.79,23.9,23.78,23.9,8683,0
+GAINN.US,D,20231218,000000,23.9,23.9,23.83,23.9,3142,0
+GAINN.US,D,20231219,000000,23.8999,23.9,23.81,23.81,1358,0
+GAINN.US,D,20231220,000000,23.9,24.04,23.86,24.04,7551,0
+GAINN.US,D,20231221,000000,24.03,24.09,24.03,24.09,1827,0
+GAINN.US,D,20231222,000000,23.95,24.2,23.8941,24.04,7582,0
+GAINN.US,D,20231226,000000,24,24.2,24,24.2,2560,0
+GAINN.US,D,20231227,000000,24.2,24.3,24.17,24.29,7942,0
+GAINN.US,D,20231228,000000,24.2,24.2,23.97,24.18,9693,0
+GAINN.US,D,20231229,000000,23.96,24.15,23.85,24.01,7292,0
+GAINN.US,D,20240102,000000,24.02,24.04,23.85,23.97,2963,0
+GAINN.US,D,20240103,000000,23.96,24.01,23.81,23.9848,6335,0
+GAINN.US,D,20240104,000000,24.01,24.08,23.92,24.08,1762,0
+GAINN.US,D,20240105,000000,23.9,23.9975,23.9,23.9,5940,0
+GAINN.US,D,20240108,000000,23.995,23.995,23.91,23.99,1170,0
+GAINN.US,D,20240109,000000,24.0705,24.0705,24.0705,24.0705,349,0
+GAINN.US,D,20240110,000000,24.07,24.1,23.9106,24.1,2433,0
+GAINN.US,D,20240111,000000,23.79,23.87,23.7,23.8,2795,0
+GAINN.US,D,20240112,000000,23.7369,23.9212,23.7369,23.88,3812,0
+GAINN.US,D,20240116,000000,23.91,23.91,23.8506,23.86,989,0
+GAINN.US,D,20240117,000000,23.91,24.05,23.7601,23.99,6459,0
+GAINN.US,D,20240118,000000,23.9,23.9,23.79,23.7998,1319,0
+GAINN.US,D,20240119,000000,23.94,23.95,23.94,23.95,1589,0
+GAINN.US,D,20240122,000000,23.9536,23.9536,23.93,23.93,1057,0
+GAINN.US,D,20240123,000000,23.81,23.985,23.81,23.985,1359,0
+GAINN.US,D,20240124,000000,23.98,23.98,23.98,23.98,346,0
+GAINN.US,D,20240125,000000,24,24,24,24,3041,0
+GAINN.US,D,20240126,000000,24.04,24.04,24.04,24.04,11751,0
+GAINN.US,D,20240129,000000,23.9,24.0298,23.8887,23.8887,3597,0
+GAINN.US,D,20240130,000000,24.0999,24.0999,24.0999,24.0999,677,0
+GAINN.US,D,20240131,000000,23.86,23.91,23.41,23.41,61887,0
+GAINN.US,D,20240201,000000,23.57,23.97,23.57,23.97,26716,0
+GAINN.US,D,20240202,000000,23.84,23.89,23.6934,23.8799,4596,0
+GAINN.US,D,20240205,000000,23.69,23.87,23.69,23.86,3395,0
+GAINN.US,D,20240206,000000,23.67,23.84,23.6506,23.84,3584,0
+GAINN.US,D,20240207,000000,23.85,23.85,23.85,23.85,651,0
+GAINN.US,D,20240208,000000,23.7,23.85,23.67,23.84,5184,0
+GAINN.US,D,20240209,000000,23.66,23.8399,23.66,23.83,3205,0
+GAINN.US,D,20240212,000000,23.83,24.01,23.83,24,10423,0
+GAINN.US,D,20240213,000000,23.9,23.9,23.6722,23.72,2205,0
+GAINN.US,D,20240214,000000,23.75,23.9402,23.72,23.76,5942,0
+GAINN.US,D,20240215,000000,23.855,23.96,23.855,23.94,1655,0
+GAINN.US,D,20240216,000000,23.82,24.04,23.8,23.8,1442,0
+GAINN.US,D,20240220,000000,23.95,24.035,23.83,23.99,1997,0
+GAINN.US,D,20240221,000000,23.95,23.95,23.95,23.95,897,0
+GAINN.US,D,20240222,000000,23.95,24.025,23.95,24.0002,11177,0
+GAINN.US,D,20240223,000000,23.99,23.99,23.99,23.99,1021,0
+GAINN.US,D,20240227,000000,23.98,23.98,23.8,23.8373,2345,0
+GAINN.US,D,20240228,000000,23.91,23.91,23.91,23.91,315,0
+GAINN.US,D,20240301,000000,23.78,24.09,23.75,24.01,7993,0
+GAINN.US,D,20240306,000000,24.08,24.08,23.92,23.92,1372,0
+GAINN.US,D,20240307,000000,23.96,24.01,23.8,23.973,9959,0
+GAINN.US,D,20240308,000000,23.98,23.98,23.95,23.95,1232,0
+GAINN.US,D,20240311,000000,24.05,24.05,23.9001,24,1912,0
+GAINN.US,D,20240312,000000,24,24.05,24,24.01,3132,0
+GAINN.US,D,20240313,000000,24.1,24.1,23.9614,24.0739,3915,0
+GAINN.US,D,20240314,000000,24.0245,24.05,24.0245,24.05,787,0
+GAINN.US,D,20240315,000000,24.06,24.06,24.05,24.05,564,0
+GAINN.US,D,20240318,000000,24.09,24.09,24.09,24.09,330,0
+GAINN.US,D,20240319,000000,24.1,24.15,24.06,24.085,5823,0
+GAINN.US,D,20240320,000000,24.08,24.3,24.065,24.3,9024,0
+GAINN.US,D,20240321,000000,24.3,24.34,24.16,24.16,7617,0
+GAINN.US,D,20240322,000000,24.1503,24.2136,24.12,24.16,20889,0
+GAINN.US,D,20240325,000000,24.1519,24.33,24.12,24.13,14932,0
+GAINN.US,D,20240326,000000,24.13,24.28,24.12,24.28,5750,0
+GAINN.US,D,20240327,000000,24.17,24.17,24.14,24.15,17406,0
+GAINN.US,D,20240328,000000,24.15,24.22,24.14,24.22,11989,0
+GAINN.US,D,20240401,000000,24.22,24.22,24.13,24.13,3543,0
+GAINN.US,D,20240402,000000,24.13,24.19,24.13,24.17,606,0
+GAINN.US,D,20240403,000000,24.1698,24.18,24.115,24.1202,6360,0
+GAINN.US,D,20240404,000000,24.1302,24.16,24.13,24.16,2567,0
+GAINN.US,D,20240405,000000,24.23,24.23,24.15,24.1501,2202,0
+GAINN.US,D,20240408,000000,24.08,24.165,24.08,24.1,3292,0
+GAINN.US,D,20240409,000000,24.102,24.17,24.07,24.17,5174,0
+GAINN.US,D,20240410,000000,24.15,24.15,23.95,24.02,5199,0
+GAINN.US,D,20240411,000000,23.9501,24.03,23.9501,23.96,2876,0
+GAINN.US,D,20240412,000000,23.8,23.885,23.8,23.885,5374,0
+GAINN.US,D,20240415,000000,23.8,23.89,23.8,23.88,9502,0
+GAINN.US,D,20240416,000000,23.84,23.92,23.84,23.908,3038,0
+GAINN.US,D,20240417,000000,23.82,23.82,23.82,23.82,365,0
+GAINN.US,D,20240418,000000,23.83,23.9332,23.8,23.9,3630,0
+GAINN.US,D,20240419,000000,23.87,23.95,23.85,23.8973,6541,0
+GAINN.US,D,20240422,000000,23.85,23.9,23.85,23.9,12380,0
+GAINN.US,D,20240423,000000,23.95,24.06,23.95,24.06,3310,0
+GAINN.US,D,20240424,000000,24,24,23.85,23.97,4778,0
+GAINN.US,D,20240425,000000,23.9971,24.0367,23.88,23.92,1690,0
+GAINN.US,D,20240429,000000,23.99,23.99,23.99,23.99,358,0
+GAINN.US,D,20240430,000000,23.85,23.98,23.85,23.94,6094,0
+GAINN.US,D,20240501,000000,23.85,23.99,23.85,23.99,934,0
+GAINN.US,D,20240502,000000,24.0083,24.01,24.0083,24.01,887,0
+GAINN.US,D,20240503,000000,24.0747,24.0852,23.9184,23.9184,3624,0
+GAINN.US,D,20240506,000000,23.92,24.025,23.92,24.02,1851,0
+GAINN.US,D,20240508,000000,23.95,24.07,23.95,24.07,1864,0
+GAINN.US,D,20240509,000000,23.95,24.04,23.95,24.035,623,0
+GAINN.US,D,20240510,000000,23.9517,24,23.95,24,1944,0
+GAINN.US,D,20240513,000000,24,24.0001,24,24.0001,1694,0
+GAINN.US,D,20240514,000000,24.0999,24.0999,24.0999,24.0999,1069,0
+GAINN.US,D,20240515,000000,24.12,24.12,24.01,24.08,2293,0
+GAINN.US,D,20240516,000000,24.14,24.2338,23.9937,23.9937,1686,0
+GAINN.US,D,20240517,000000,23.99,24,23.99,24,2552,0
+GAINN.US,D,20240520,000000,24.121,24.121,24.0613,24.1,947,0
+GAINN.US,D,20240521,000000,24.15,24.15,24.15,24.15,491,0
+GAINN.US,D,20240522,000000,24.1113,24.1113,24,24.09,3036,0
+GAINN.US,D,20240523,000000,24.06,24.1,24.06,24.1,3084,0
+GAINN.US,D,20240524,000000,24.05,24.12,24.05,24.12,2175,0
+GAINN.US,D,20240529,000000,24.0849,24.16,24.0849,24.16,6637,0
+GAINN.US,D,20240530,000000,24.2273,24.2273,24.0386,24.18,2920,0
+GAINN.US,D,20240531,000000,24.125,24.25,24.125,24.25,14399,0
+GAINN.US,D,20240604,000000,24.29,24.29,24.2799,24.29,1953,0
+GAINN.US,D,20240605,000000,24.4257,24.44,24.28,24.28,1225,0
+GAINN.US,D,20240606,000000,24.35,24.425,24.35,24.4139,3804,0
+GAINN.US,D,20240607,000000,24.4,24.4,24.34,24.3736,1936,0
+GAINN.US,D,20240610,000000,24.33,24.33,24.3,24.3,1591,0
+GAINN.US,D,20240611,000000,24.25,24.25,24.25,24.25,609,0
+GAINN.US,D,20240612,000000,24.2802,24.3,24.2802,24.3,1985,0
+GAINN.US,D,20240614,000000,24.1,24.1213,24,24.1,18041,0
+GAINN.US,D,20240617,000000,24.1498,24.1498,24.1498,24.1498,315,0
+GAINN.US,D,20240618,000000,24.2,24.2,24.2,24.2,188,0
+GAINN.US,D,20240620,000000,24.25,24.25,24.2,24.2,578,0
+GAINN.US,D,20240621,000000,24.25,24.25,24.25,24.25,607,0
+GAINN.US,D,20240624,000000,24.23,24.25,24.1,24.17,7236,0
+GAINN.US,D,20240625,000000,24.18,24.22,24.1,24.22,5117,0
+GAINN.US,D,20240626,000000,24.2859,24.2859,24.22,24.2301,2223,0
+GAINN.US,D,20240627,000000,24.21,24.21,24.15,24.15,2146,0
+GAINN.US,D,20240628,000000,24.23,24.23,24.1,24.12,6047,0
+GAINN.US,D,20240701,000000,24.12,24.21,24.12,24.2,1517,0
+GAINN.US,D,20240702,000000,24.28,24.29,24.1,24.13,1727,0
+GAINN.US,D,20240703,000000,24.13,24.6127,24.1,24.56,24223,0
+GAINN.US,D,20240705,000000,24.95,24.95,24.39,24.39,6235,0
+GAINN.US,D,20240708,000000,24.22,24.36,24.22,24.36,3445,0
+GAINN.US,D,20240709,000000,24.25,24.3267,24.24,24.25,3401,0
+GAINN.US,D,20240710,000000,24.26,24.26,24.26,24.26,640,0
+GAINN.US,D,20240712,000000,24.33,24.49,24.3,24.3,2547,0
+GAINN.US,D,20240715,000000,24.18,24.25,24.16,24.2,1230,0
+GAINN.US,D,20240716,000000,24.16,24.16,24.16,24.16,554,0
+GAINN.US,D,20240717,000000,24.2,24.44,24.2,24.44,855,0
+GAINN.US,D,20240718,000000,24.35,24.35,24.18,24.25,1468,0
+GAINN.US,D,20240719,000000,24.08,24.18,24.08,24.18,2642,0
+GAINN.US,D,20240722,000000,24.08,24.31,24.08,24.3099,2951,0
+GAINN.US,D,20240723,000000,24.28,24.28,24.12,24.21,759,0
+GAINN.US,D,20240724,000000,24.0998,24.165,24.08,24.1369,4301,0
+GAINN.US,D,20240725,000000,24.12,24.16,24.08,24.16,1282,0
+GAINN.US,D,20240726,000000,24.2,24.25,24.2,24.2167,2626,0
+GAINN.US,D,20240729,000000,24.2,24.2182,24.05,24.05,5469,0
+GAINN.US,D,20240730,000000,24.06,24.24,24.05,24.24,1340,0
+GAINN.US,D,20240731,000000,24.05,24.18,24.05,24.14,4703,0
+GAINN.US,D,20240801,000000,24.15,24.28,24.15,24.28,3088,0
+GAINN.US,D,20240802,000000,24.31,24.35,24.27,24.27,5731,0
+GAINN.US,D,20240805,000000,24.17,24.37,24.17,24.37,1431,0
+GAINN.US,D,20240806,000000,24.37,24.37,24.26,24.26,3455,0
+GAINN.US,D,20240807,000000,24.27,24.27,24.27,24.27,559,0
+GAINN.US,D,20240808,000000,24.27,24.27,24.2,24.27,5712,0
+GAINN.US,D,20240809,000000,24.15,24.27,24.15,24.27,1334,0
+GAINN.US,D,20240812,000000,24.23,24.2673,24.23,24.25,712,0
+GAINN.US,D,20240813,000000,24.26,24.26,24.26,24.26,151,0
+GAINN.US,D,20240814,000000,24.26,24.26,24.26,24.26,671,0
+GAINN.US,D,20240815,000000,24.37,24.37,24.15,24.3,3673,0
+GAINN.US,D,20240819,000000,24.3,24.3,24.2999,24.3,1948,0
+GAINN.US,D,20240820,000000,24.3,24.3,24.2801,24.3,1786,0
+GAINN.US,D,20240821,000000,24.3,24.3,24.3,24.3,629,0
+GAINN.US,D,20240822,000000,24.3,24.3,24.19,24.19,2221,0
+GAINN.US,D,20240823,000000,24.3,24.45,24.3,24.45,2317,0
+GAINN.US,D,20240826,000000,24.36,24.36,24.35,24.35,1405,0
+GAINN.US,D,20240827,000000,24.16,24.45,24.16,24.45,952,0
+GAINN.US,D,20240828,000000,24.49,24.49,24.2,24.3499,2459,0
+GAINN.US,D,20240829,000000,24.33,24.39,24.2,24.39,2693,0
+GAINN.US,D,20240830,000000,24.46,24.5,24.37,24.37,6196,0
+GAINN.US,D,20240903,000000,24.54,24.56,24.48,24.48,403,0
+GAINN.US,D,20240904,000000,24.62,24.62,24.4903,24.4903,744,0
+GAINN.US,D,20240905,000000,24.55,24.6,24.3,24.6,2091,0
+GAINN.US,D,20240906,000000,24.55,24.55,24.55,24.55,358,0
+GAINN.US,D,20240909,000000,24.52,24.6,24.437,24.6,2308,0
+GAINN.US,D,20240910,000000,24.63,24.64,24.5,24.64,1863,0
+GAINN.US,D,20240911,000000,24.61,24.61,24.58,24.58,1137,0
+GAINN.US,D,20240912,000000,24.63,24.645,24.63,24.64,1984,0
+GAINN.US,D,20240913,000000,24.6454,24.83,24.58,24.83,8103,0
+GAINN.US,D,20240916,000000,24.88,24.89,24.87,24.89,3647,0
+GAINN.US,D,20240917,000000,24.8,24.89,24.8,24.855,3699,0
+GAINN.US,D,20240918,000000,24.8892,25.28,24.8892,25.28,4512,0
+GAINN.US,D,20240919,000000,25.07,25.07,25.07,25.07,778,0
+GAINN.US,D,20240920,000000,25.05,25.05,24.98,24.99,3407,0
+GAINN.US,D,20240923,000000,24.86,25,24.69,24.8,7453,0
+GAINN.US,D,20240924,000000,24.85,24.85,24.48,24.78,5752,0
+GAINN.US,D,20240925,000000,24.7903,24.7903,24.7,24.78,1860,0
+GAINN.US,D,20240926,000000,24.7308,24.85,24.6682,24.85,944,0
+GAINN.US,D,20240927,000000,24.85,25,24.7,24.8901,3488,0
+GAINN.US,D,20240930,000000,24.7535,25,24.65,24.65,11187,0
+GAINN.US,D,20241002,000000,24.79,24.9899,24.7,24.7,4216,0
+GAINN.US,D,20241003,000000,24.75,24.9,24.75,24.9,510,0
+GAINN.US,D,20241004,000000,24.78,24.98,24.78,24.86,1917,0
+GAINN.US,D,20241007,000000,24.67,24.76,24.65,24.76,5666,0
+GAINN.US,D,20241008,000000,24.68,24.91,24.6719,24.91,4764,0
+GAINN.US,D,20241009,000000,24.98,24.98,24.65,24.73,6215,0
+GAINN.US,D,20241010,000000,24.65,24.685,24.65,24.65,4577,0
+GAINN.US,D,20241011,000000,24.71,24.75,24.65,24.7,8477,0
+GAINN.US,D,20241014,000000,24.75,24.75,24.73,24.73,628,0
+GAINN.US,D,20241015,000000,24.62,24.6202,24.45,24.45,24468,0
+GAINN.US,D,20241016,000000,24.65,24.65,24.4201,24.63,4642,0
+GAINN.US,D,20241017,000000,24.64,24.65,24.4777,24.555,2811,0
+GAINN.US,D,20241021,000000,24.44,24.57,24.41,24.5,3828,0
+GAINN.US,D,20241022,000000,24.498,24.5447,24.498,24.52,15920,0
+GAINN.US,D,20241023,000000,24.42,24.59,24.4,24.58,15815,0
+GAINN.US,D,20241024,000000,24.54,24.55,24.54,24.55,309,0
+GAINN.US,D,20241025,000000,24.55,24.55,24.4,24.43,4394,0
+GAINN.US,D,20241028,000000,24.65,24.65,24.4,24.51,5235,0
+GAINN.US,D,20241029,000000,24.46,24.64,24.41,24.64,4378,0
+GAINN.US,D,20241030,000000,24.605,24.605,24.4689,24.5,2221,0
+GAINN.US,D,20241031,000000,24.7099,24.7099,24.25,24.4,32472,0
+GAINN.US,D,20241101,000000,24.51,24.61,24.4,24.61,6092,0
+GAINN.US,D,20241104,000000,24.55,24.5503,24.46,24.5,3836,0
+GAINN.US,D,20241105,000000,24.45,24.53,24.45,24.53,4191,0
+GAINN.US,D,20241106,000000,24.535,24.535,24.5002,24.5002,747,0
+GAINN.US,D,20241107,000000,24.45,24.6,24.45,24.5601,2958,0
+GAINN.US,D,20241108,000000,24.5,24.61,24.45,24.55,13635,0
+GAINN.US,D,20241111,000000,24.54,24.54,24.54,24.54,224,0
+GAINN.US,D,20241112,000000,24.54,24.54,24.54,24.54,236,0
+GAINN.US,D,20241113,000000,24.54,24.54,24.45,24.45,1096,0
+GAINN.US,D,20241114,000000,24.45,24.4501,24.45,24.4501,2154,0
+GAINN.US,D,20241115,000000,24.45,24.45,24.4,24.4,5193,0
+GAINN.US,D,20241118,000000,24.45,24.5702,24.32,24.4001,24890,0
+GAINN.US,D,20241119,000000,24.45,24.4699,24.45,24.45,2993,0
+GAINN.US,D,20241120,000000,24.45,24.5036,24.45,24.5036,10844,0
+GAINN.US,D,20241121,000000,24.62,24.62,24.4654,24.4977,2193,0
+GAINN.US,D,20241122,000000,24.6142,24.6222,24.55,24.55,6841,0
+GAINN.US,D,20241125,000000,24.6,24.6,24.5417,24.55,2653,0
+GAINN.US,D,20241126,000000,24.54,24.55,24.5,24.5,3768,0
+GAINN.US,D,20241127,000000,24.5381,24.57,24.5,24.57,1938,0
+GAINN.US,D,20241129,000000,24.5,24.66,24.5,24.66,4002,0
+GAINN.US,D,20241202,000000,24.5789,24.66,24.56,24.66,1526,0
+GAINN.US,D,20241203,000000,24.74,24.74,24.7,24.7,550,0
+GAINN.US,D,20241204,000000,24.626,24.7,24.626,24.7,757,0
+GAINN.US,D,20241205,000000,24.5925,24.66,24.59,24.5901,1399,0
+GAINN.US,D,20241206,000000,24.59,24.7,24.59,24.6837,3152,0
+GAINN.US,D,20241209,000000,24.62,24.62,24.62,24.62,2000,0
+GAINN.US,D,20241210,000000,24.6,24.6058,24.5001,24.55,58231,0
+GAINN.US,D,20241211,000000,24.55,24.55,24.5,24.54,445592,0
+GAINN.US,D,20241212,000000,24.55,24.68,24.53,24.53,8291,0
+GAINN.US,D,20241213,000000,24.53,24.5988,24.53,24.55,10404,0
+GAINN.US,D,20241216,000000,24.53,24.5798,24.53,24.5798,1611,0
+GAINN.US,D,20241217,000000,24.55,24.64,24.55,24.64,18156,0
+GAINN.US,D,20241218,000000,24.64,24.68,24.5501,24.68,1330,0
+GAINN.US,D,20241219,000000,24.53,24.68,24.53,24.68,5686,0
+GAINN.US,D,20241220,000000,24.6,24.67,24.6,24.67,1087,0
+GAINN.US,D,20241223,000000,24.6059,24.68,24.6,24.63,1901,0
+GAINN.US,D,20241224,000000,24.6,24.68,24.6,24.68,1853,0
+GAINN.US,D,20241226,000000,24.6,24.6764,24.6,24.6764,4743,0
+GAINN.US,D,20241227,000000,24.6,24.69,24.6,24.6,4578,0
+GAINN.US,D,20241230,000000,24.6001,24.69,24.58,24.69,11458,0
+GAINN.US,D,20241231,000000,24.74,24.89,24.6,24.87,42996,0
+GAINN.US,D,20250102,000000,24.65,24.73,24.65,24.651,10986,0
+GAINN.US,D,20250103,000000,24.65,24.74,24.65,24.6921,2999,0
+GAINN.US,D,20250106,000000,24.69,24.7,24.68,24.68,3766,0
+GAINN.US,D,20250107,000000,24.6868,24.75,24.6868,24.72,10396,0
+GAINN.US,D,20250108,000000,24.7288,24.78,24.71,24.7769,11407,0
+GAINN.US,D,20250110,000000,24.7932,24.7932,24.73,24.73,2765,0
+GAINN.US,D,20250113,000000,24.75,24.775,24.75,24.7612,3193,0
+GAINN.US,D,20250114,000000,24.7,24.8,24.7,24.8,5231,0
+GAINN.US,D,20250115,000000,24.74,24.74,24.61,24.61,25550,0
+GAINN.US,D,20250116,000000,24.5,24.55,24.5,24.5,8363,0
+GAINN.US,D,20250121,000000,24.5,24.59,24.5,24.59,9161,0
+GAINN.US,D,20250122,000000,24.5583,24.5794,24.51,24.57,6145,0
+GAINN.US,D,20250123,000000,24.58,24.58,24.52,24.55,3290,0
+GAINN.US,D,20250124,000000,24.5,24.6,24.5,24.52,4276,0
+GAINN.US,D,20250127,000000,24.53,24.6,24.53,24.6,1833,0
+GAINN.US,D,20250128,000000,24.52,24.59,24.5,24.59,5483,0
+GAINN.US,D,20250129,000000,24.52,24.62,24.5,24.6001,13473,0
+GAINN.US,D,20250130,000000,24.62,24.62,24.62,24.62,651,0
+GAINN.US,D,20250131,000000,24.64,24.64,24.56,24.56,2031,0
+GAINN.US,D,20250203,000000,24.56,24.56,24.56,24.56,229,0
+GAINN.US,D,20250204,000000,24.5817,24.6332,24.58,24.59,6256,0
+GAINN.US,D,20250205,000000,24.58,24.58,24.55,24.5646,16275,0
+GAINN.US,D,20250206,000000,24.64,24.69,24.55,24.59,15168,0
+GAINN.US,D,20250207,000000,24.55,24.67,24.55,24.63,5734,0
+GAINN.US,D,20250210,000000,24.67,24.67,24.55,24.62,4504,0
+GAINN.US,D,20250211,000000,24.61,24.69,24.6,24.69,4342,0
+GAINN.US,D,20250212,000000,24.57,24.97,24.57,24.75,253447,0
+GAINN.US,D,20250213,000000,24.74,24.8,24.61,24.7486,2778,0
+GAINN.US,D,20250214,000000,24.6416,24.95,24.6416,24.95,505,0
+GAINN.US,D,20250218,000000,24.81,24.9326,24.81,24.81,481,0
+GAINN.US,D,20250219,000000,24.7,24.93,24.7,24.93,403,0
+GAINN.US,D,20250220,000000,24.82,24.82,24.82,24.82,210,0
+GAINN.US,D,20250221,000000,24.7736,24.94,24.67,24.8175,4141,0
+GAINN.US,D,20250224,000000,24.79,24.97,24.79,24.97,10574,0
+GAINN.US,D,20250225,000000,24.97,24.97,24.96,24.96,618,0
+GAINN.US,D,20250226,000000,24.86,25.09,24.86,25,3127,0
+GAINN.US,D,20250227,000000,24.87,24.88,24.72,24.72,1635,0
+GAINN.US,D,20250228,000000,24.68,24.9,24.6,24.6,44074,0
+GAINN.US,D,20250303,000000,24.76,24.86,24.76,24.76,9592,0
+GAINN.US,D,20250304,000000,24.7711,24.85,24.68,24.8,2031,0
+GAINN.US,D,20250305,000000,24.8,24.81,24.8,24.8,912,0
+GAINN.US,D,20250306,000000,24.8,24.85,24.8,24.8,3092,0
+GAINN.US,D,20250307,000000,24.8,24.83,24.8,24.8,1170,0
+GAINN.US,D,20250310,000000,24.8,24.8,24.8,24.8,1038,0
+GAINN.US,D,20250311,000000,24.8,24.9,24.8,24.89,4831,0
+GAINN.US,D,20250312,000000,24.8,25.09,24.8,25.09,5775,0
+GAINN.US,D,20250313,000000,24.82,25.02,24.8,24.9,6657,0
+GAINN.US,D,20250314,000000,24.99,25.13,24.8156,25.02,5482,0
+GAINN.US,D,20250317,000000,24.82,25,24.8,24.98,4293,0
+GAINN.US,D,20250318,000000,24.95,24.95,24.9,24.9,509,0
+GAINN.US,D,20250319,000000,24.85,24.89,24.825,24.88,1913,0
+GAINN.US,D,20250320,000000,24.93,24.93,24.93,24.93,609,0
+GAINN.US,D,20250321,000000,24.94,24.94,24.81,24.94,2309,0
+GAINN.US,D,20250324,000000,24.94,24.94,24.94,24.94,1004,0
+GAINN.US,D,20250325,000000,24.9209,24.93,24.8667,24.93,2609,0
+GAINN.US,D,20250326,000000,24.85,24.97,24.85,24.97,4822,0
+GAINN.US,D,20250327,000000,24.91,25,24.86,25,2101,0
+GAINN.US,D,20250328,000000,24.9001,24.963,24.9,24.9,11260,0
+GAINN.US,D,20250331,000000,24.96,24.96,24.91,24.91,2376,0
+GAINN.US,D,20250401,000000,25,25.025,25,25,6082,0
+GAINN.US,D,20250402,000000,25.03,25.04,25.03,25.04,1103,0
+GAINN.US,D,20250403,000000,25.05,25.05,24.9,25.04,8001,0
+GAINN.US,D,20250404,000000,25.0001,25.12,24.71,25.12,15539,0
+GAINN.US,D,20250407,000000,24.94,24.95,24.8,24.85,13293,0
+GAINN.US,D,20250408,000000,24.86,24.94,24.77,24.94,4465,0
+GAINN.US,D,20250409,000000,24.9763,25,24.85,24.9,10110,0
+GAINN.US,D,20250410,000000,24.86,24.97,24.85,24.92,1532,0
+GAINN.US,D,20250411,000000,24.85,25,24.85,24.9,23028,0
+GAINN.US,D,20250415,000000,24.7807,24.7807,24.62,24.71,2909,0
+GAINN.US,D,20250416,000000,24.89,24.89,24.87,24.87,521,0
+GAINN.US,D,20250417,000000,24.6709,24.88,24.6709,24.88,615,0
+GAINN.US,D,20250421,000000,24.72,24.85,24.65,24.7482,18498,0
+GAINN.US,D,20250422,000000,24.6,24.73,24.6,24.72,5368,0
+GAINN.US,D,20250423,000000,24.74,24.86,24.6742,24.84,3486,0
+GAINN.US,D,20250424,000000,24.8,24.8,24.8,24.8,777,0
+GAINN.US,D,20250425,000000,24.8,24.8,24.8,24.8,760,0
+GAINN.US,D,20250428,000000,24.8,24.8,24.8,24.8,411,0
+GAINN.US,D,20250429,000000,24.6653,24.8,24.6653,24.7145,5306,0
+GAINN.US,D,20250430,000000,24.8,25,24.8,25,6660,0
+GAINN.US,D,20250501,000000,24.8,24.94,24.75,24.94,16743,0
+GAINN.US,D,20250502,000000,24.82,24.845,24.82,24.82,651,0
+GAINN.US,D,20250505,000000,24.84,24.84,24.84,24.84,476,0
+GAINN.US,D,20250506,000000,24.65,24.73,24.65,24.73,1384,0
+GAINN.US,D,20250507,000000,24.72,24.85,24.72,24.85,715,0
+GAINN.US,D,20250508,000000,24.86,24.86,24.86,24.86,350,0
+GAINN.US,D,20250509,000000,24.722,24.95,24.722,24.95,786,0
+GAINN.US,D,20250512,000000,24.75,24.97,24.7,24.97,5105,0
+GAINN.US,D,20250513,000000,24.77,24.95,24.75,24.9,2602,0
+GAINN.US,D,20250514,000000,24.76,24.85,24.76,24.85,855,0
+GAINN.US,D,20250515,000000,24.79,24.82,24.77,24.82,456,0
+GAINN.US,D,20250516,000000,24.98,24.98,24.98,24.98,645,0
+GAINN.US,D,20250519,000000,24.97,24.97,24.97,24.97,1097,0
+GAINN.US,D,20250520,000000,24.95,24.95,24.8,24.95,1928,0
+GAINN.US,D,20250521,000000,24.83,24.9,24.75,24.9,1822,0
+GAINN.US,D,20250522,000000,24.9,24.94,24.8,24.94,1137,0
+GAINN.US,D,20250523,000000,24.81,24.93,24.81,24.93,1142,0
+GAINN.US,D,20250527,000000,24.9684,24.9684,24.9684,24.9684,644,0
+GAINN.US,D,20250529,000000,24.83,24.83,24.81,24.81,1867,0
+GAINN.US,D,20250530,000000,24.85,24.88,24.57,24.57,43551,0
+GAINN.US,D,20250602,000000,24.75,24.85,24.75,24.83,6503,0
+GAINN.US,D,20250604,000000,24.83,24.89,24.83,24.89,1141,0
+GAINN.US,D,20250605,000000,24.96,24.96,24.85,24.85,1005,0
+GAINN.US,D,20250606,000000,24.85,25,24.85,24.92,1161,0
+GAINN.US,D,20250609,000000,24.92,24.92,24.9,24.9,1559,0
+GAINN.US,D,20250610,000000,24.9,24.9414,24.9,24.9,2012,0
+GAINN.US,D,20250611,000000,24.9,24.9,24.9,24.9,1407,0
+GAINN.US,D,20250612,000000,24.9,24.91,24.9,24.9,1880,0
+GAINN.US,D,20250613,000000,24.9,24.9,24.9,24.9,747,0
+GAINN.US,D,20250616,000000,24.9,24.9453,24.9,24.9,1307,0
+GAINN.US,D,20250617,000000,24.9,24.9001,24.9,24.9,1192,0
+GAINN.US,D,20250618,000000,24.9,24.91,24.9,24.9,2638,0
+GAINN.US,D,20250620,000000,24.9001,24.9001,24.9001,24.9001,184,0
+GAINN.US,D,20250623,000000,24.9001,24.9588,24.9001,24.9588,537,0
+GAINN.US,D,20250624,000000,24.9208,25,24.92,25,1928,0
+GAINN.US,D,20250625,000000,24.965,24.965,24.93,24.93,2453,0
+GAINN.US,D,20250626,000000,24.95,25,24.95,25,3889,0
+GAINN.US,D,20250627,000000,24.95,24.9887,24.95,24.9835,2143,0
+GAINN.US,D,20250630,000000,25,25.12,24.91,24.91,54244,0
+GAINN.US,D,20250701,000000,25.0648,25.0648,25.0648,25.0648,622,0
+GAINN.US,D,20250707,000000,25,25.0398,25,25,1170,0
+GAINN.US,D,20250708,000000,25.02,25.02,25.02,25.02,699,0
+GAINN.US,D,20250709,000000,25.0415,25.0415,25.0415,25.0415,410,0
+GAINN.US,D,20250711,000000,25.02,25.02,25.02,25.02,187,0
+GAINN.US,D,20250714,000000,25,25.07,25,25.07,1847,0
+GAINN.US,D,20250715,000000,24.8,24.8,24.8,24.8,1134,0
+GAINN.US,D,20250716,000000,24.82,24.824,24.8,24.8001,2369,0
+GAINN.US,D,20250717,000000,24.8,24.8382,24.8,24.8,2688,0
+GAINN.US,D,20250718,000000,24.85,24.85,24.85,24.85,872,0
+GAINN.US,D,20250721,000000,24.85,25,24.85,25,1025,0
+GAINN.US,D,20250723,000000,24.85,25.02,24.85,24.85,2973,0
+GAINN.US,D,20250725,000000,24.98,25,24.98,24.99,322,0
+GAINN.US,D,20250728,000000,24.9311,24.9311,24.8213,24.84,3559,0
+GAINN.US,D,20250729,000000,24.85,24.85,24.8,24.85,2206,0
+GAINN.US,D,20250730,000000,24.82,25,24.8,24.9,3171,0
+GAINN.US,D,20250731,000000,24.9,24.94,24.8,24.94,6742,0
+GAINN.US,D,20250801,000000,25.0799,25.0799,24.82,24.85,1023,0
+GAINN.US,D,20250804,000000,24.82,25.07,24.82,25.07,1494,0
+GAINN.US,D,20250805,000000,25.05,25.05,24.99,24.99,1202,0
+GAINN.US,D,20250806,000000,25.2263,25.2263,25.2263,25.2263,558,0
+GAINN.US,D,20250807,000000,25.05,25.05,24.97,25.05,1948,0
+GAINN.US,D,20250808,000000,24.9,24.9001,24.9,24.9001,338,0
+GAINN.US,D,20250811,000000,24.92,25.19,24.9,24.94,8759,0
+GAINN.US,D,20250812,000000,25,25.07,24.95,25.07,817,0
+GAINN.US,D,20250813,000000,24.92,25.15,24.92,25.15,1624,0
+GAINN.US,D,20250814,000000,24.94,24.94,24.94,24.94,532,0
+GAINN.US,D,20250815,000000,25.08,25.08,25,25,1076,0
+GAINN.US,D,20250818,000000,24.99,25.05,24.75,24.92,144711,0
+GAINN.US,D,20250819,000000,25,25,24.85,24.999,4409,0
+GAINN.US,D,20250820,000000,24.9566,25,24.9101,24.92,1660,0
+GAINN.US,D,20250821,000000,24.9,24.97,24.85,24.97,1954,0
+GAINN.US,D,20250822,000000,24.9595,25,24.923,24.97,4708,0
+GAINN.US,D,20250825,000000,25.07,25.07,24.91,25.07,1594,0
+GAINN.US,D,20250826,000000,25.02,25.02,25.02,25.02,283,0
+GAINN.US,D,20250827,000000,24.93,25.27,24.93,25.27,1547,0
+GAINN.US,D,20250829,000000,24.95,25.08,24.9,24.9,13963,0
+GAINN.US,D,20250902,000000,24.98,25.0328,24.98,25.0328,2841,0
+GAINN.US,D,20250903,000000,24.96,25.1,24.9501,25.09,3520,0
+GAINN.US,D,20250904,000000,24.97,25.1,24.96,24.96,1610,0
+GAINN.US,D,20250905,000000,25.05,25.1,25.05,25.1,1291,0
+GAINN.US,D,20250908,000000,25.09,25.1,25,25.1,2874,0
+GAINN.US,D,20250909,000000,24.97,25.19,24.9601,25.0988,3289,0
+GAINN.US,D,20250910,000000,25.15,25.15,25.13,25.13,901,0
+GAINN.US,D,20250911,000000,25.46,25.46,25.29,25.3,960,0
+GAINN.US,D,20250912,000000,25.35,25.35,25.05,25.1,104864,0
+GAINN.US,D,20250915,000000,25.15,25.15,25.15,25.15,408,0
+GAINN.US,D,20250916,000000,25.038,25.1,25.038,25.1,3385,0
+GAINN.US,D,20250917,000000,25.14,25.15,25.0718,25.0718,2407,0
+GAINN.US,D,20250918,000000,25.01,25.0788,25.01,25.0788,1400,0
+GAINN.US,D,20250919,000000,25.14,25.15,25.14,25.15,1322,0
+GAINN.US,D,20250922,000000,25.16,25.16,25.16,25.16,395,0
+GAINN.US,D,20250923,000000,25.1064,25.1064,25.0958,25.0958,783,0
+GAINN.US,D,20250924,000000,25.09,25.15,25.05,25.05,7487,0
+GAINN.US,D,20250925,000000,25.103,25.15,25.0501,25.0501,1234,0
+GAINN.US,D,20250926,000000,25.1,25.11,25.1,25.11,1609,0
+GAINN.US,D,20250929,000000,25.051,25.15,25.05,25.1,5462,0
+GAINN.US,D,20250930,000000,25.098,25.15,25.098,25.15,1183,0
+GAINN.US,D,20251001,000000,25.095,25.14,25.095,25.14,857,0
+GAINN.US,D,20251002,000000,25.06,25.16,25.06,25.16,4786,0
+GAINN.US,D,20251003,000000,25.16,25.35,25.16,25.2399,1441,0
+GAINN.US,D,20251006,000000,25.22,25.4,25.22,25.3,1001,0
+GAINN.US,D,20251007,000000,25.3036,25.3036,25.18,25.18,451,0
+GAINN.US,D,20251008,000000,25.18,25.26,25.05,25.17,5346,0
+GAINN.US,D,20251009,000000,25.08,25.2815,25.08,25.09,816,0
+GAINN.US,D,20251010,000000,25.12,25.16,25.1,25.16,4339,0
+GAINN.US,D,20251013,000000,25.1,25.26,25.1,25.26,3432,0
+GAINN.US,D,20251014,000000,25.12,25.18,25.1,25.18,6633,0
+GAINN.US,D,20251015,000000,25.07,25.07,24.99,25,2261,0
+GAINN.US,D,20251016,000000,25,25,24.88,24.93,1693,0
+GAINN.US,D,20251017,000000,24.87,24.915,24.85,24.91,6034,0
+GAINN.US,D,20251020,000000,25.01,25.01,24.91,24.91,817,0
+GAINN.US,D,20251021,000000,24.98,25.11,24.94,24.94,1547,0
+GAINN.US,D,20251022,000000,24.9988,24.9988,24.94,24.94,2120,0
+GAINN.US,D,20251023,000000,25.0293,25.0293,24.85,24.85,3619,0
+GAINN.US,D,20251024,000000,25.15,25.15,25.05,25.12,10414,0
+GAINN.US,D,20251027,000000,25.0542,25.09,25.05,25.09,2393,0
+GAINN.US,D,20251028,000000,25.2,25.2,24.9601,25.0334,1827,0
+GAINN.US,D,20251029,000000,25.1,25.1,25.09,25.1,1488,0
+GAINN.US,D,20251030,000000,25.13,25.1544,25.1,25.1544,2473,0
+GAINN.US,D,20251031,000000,25.41,25.41,25,25.21,7066,0
+GAINN.US,D,20251103,000000,25.16,25.16,25.02,25.15,1330,0
+GAINN.US,D,20251104,000000,25.16,25.17,25.0963,25.0963,1405,0
+GAINN.US,D,20251105,000000,25.08,25.18,25.08,25.1799,1765,0
+GAINN.US,D,20251106,000000,25.02,25.02,24.97,25.02,240673,0
+GAINN.US,D,20251110,000000,25.15,25.15,25.09,25.15,1946,0
+GAINN.US,D,20251111,000000,25.03,25.0625,25.03,25.0625,691,0
+GAINN.US,D,20251112,000000,24.96,25.2499,24.95,25.2499,3941,0
+GAINN.US,D,20251113,000000,24.97,25.15,24.935,25.15,4889,0
+GAINN.US,D,20251114,000000,24.9993,25.18,24.9993,25.18,1665,0
+GAINN.US,D,20251118,000000,25.17,25.17,25.17,25.17,271,0
+GAINN.US,D,20251119,000000,25.13,25.13,25.13,25.13,183,0
+GAINN.US,D,20251120,000000,25.05,25.11,25.0268,25.11,2704,0
+GAINN.US,D,20251121,000000,25.11,25.11,25,25.1,2604,0
+GAINN.US,D,20251124,000000,25.1,25.1,24.95,25.02,868,0
+GAINN.US,D,20251125,000000,25.1,25.1,25.1,25.1,132,0
+GAINN.US,D,20251126,000000,25.1,25.23,25.1,25.23,1567,0
+GAINN.US,D,20251128,000000,25.2,25.2,25.05,25.05,5237,0
+GAINN.US,D,20251201,000000,25.09,25.09,25.05,25.09,2347,0
+GAINN.US,D,20251202,000000,25.09,25.09,25.09,25.09,1002,0
+GAINN.US,D,20251203,000000,25.09,25.1,25.0588,25.0588,1937,0
+GAINN.US,D,20251204,000000,25.01,25.06,25,25.06,1406,0
+GAINN.US,D,20251205,000000,25,25.1,25,25.1,2724,0
+GAINN.US,D,20251208,000000,25.01,25.1,25.01,25.1,5388,0
+GAINN.US,D,20251209,000000,25.01,25.09,25,25.09,1222,0
+GAINN.US,D,20251210,000000,25.01,25.08,25,25.0431,5843,0
+GAINN.US,D,20251211,000000,25.02,25.06,25,25.06,1923,0
+GAINN.US,D,20251212,000000,25.05,25.06,25.01,25.06,5804,0
+GAINN.US,D,20251215,000000,25.03,25.1,25.01,25.06,2636,0
+GAINN.US,D,20251216,000000,25.07,25.07,25.03,25.03,606,0
+GAINN.US,D,20251217,000000,25.02,25.095,25.02,25.05,1401,0
+GAINN.US,D,20251218,000000,25.09,25.1,25.06,25.1,735,0
+GAINN.US,D,20251222,000000,25.1,25.1,25.05,25.0887,4182,0
+GAINN.US,D,20251223,000000,25.05,25.25,25.05,25.2,12128,0
+GAINN.US,D,20251226,000000,25.2,25.2,25.2,25.2,486,0
+GAINN.US,D,20251230,000000,25.11,25.15,25.1,25.1299,3247,0
+GAINN.US,D,20251231,000000,25.15,25.15,25.15,25.15,1669,0
+GAINN.US,D,20260102,000000,25.11,25.15,25.11,25.11,1624,0
+GAINN.US,D,20260105,000000,25.11,25.17,25.1,25.1401,10661,0
+GAINN.US,D,20260106,000000,25.164,25.17,25.11,25.17,1673,0
+GAINN.US,D,20260107,000000,25.12,25.1912,25.12,25.1912,873,0
+GAINN.US,D,20260108,000000,25.17,25.23,25.165,25.23,3302,0
+GAINN.US,D,20260109,000000,25.13,25.2,25.13,25.14,8861,0
+GAINN.US,D,20260112,000000,25.1625,25.25,25.15,25.2,11280,0
+GAINN.US,D,20260113,000000,25.1829,25.2,25.17,25.2,3508,0
+GAINN.US,D,20260114,000000,25.1899,25.2,25.1899,25.2,2148,0
+GAINN.US,D,20260115,000000,25.07,25.07,25.01,25.03,4744,0
+GAINN.US,D,20260116,000000,25,25.0113,24.95,25,2739,0
+GAINN.US,D,20260120,000000,24.97,25.02,24.95,25.02,4986,0
+GAINN.US,D,20260121,000000,24.9486,24.99,24.9486,24.95,626,0
+GAINN.US,D,20260122,000000,24.9572,25,24.95,25,1566,0
+GAINN.US,D,20260123,000000,25.009,25.009,24.98,24.9812,1502,0
+GAINN.US,D,20260126,000000,24.98,24.9816,24.96,24.96,1262,0
+GAINN.US,D,20260127,000000,24.96,24.98,24.95,24.975,3579,0
+GAINN.US,D,20260128,000000,24.96,24.98,24.95,24.9679,2201,0
+GAINN.US,D,20260129,000000,24.95,25,24.95,24.96,3006,0
+GAINN.US,D,20260130,000000,24.94,24.952,24.94,24.952,1096,0
+GAINN.US,D,20260202,000000,24.94,25,24.93,25,2389,0
+GAINN.US,D,20260204,000000,24.941,25.062,24.94,25.062,4141,0
+GAINN.US,D,20260206,000000,24.97,24.97,24.97,24.97,536,0
+GAINN.US,D,20260210,000000,25,25.018,24.997,25,3620,0
+GAINN.US,D,20260211,000000,25.01,25.05,24.99,25,2827,0
+GAINN.US,D,20260212,000000,25.01,25.0605,25,25,3761,0
+GAINN.US,D,20260213,000000,25.105,25.105,25.075,25.075,1333,0
+GAINN.US,D,20260217,000000,25.09,25.14,25.09,25.14,1640,0
+GAINN.US,D,20260218,000000,25.03,25.085,25.03,25.0734,2036,0
diff --git a/daily/us/nasdaq stocks/1/ganx.us.txt b/daily/us/nasdaq stocks/1/ganx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c00e841ef262dc9d210deabe3c0375ea097046d6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ganx.us.txt	
@@ -0,0 +1,1237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GANX.US,D,20210318,000000,11.22,12.15,11,11.2,2418818,0
+GANX.US,D,20210319,000000,11.5,13.75,11.3,12.2,798016,0
+GANX.US,D,20210322,000000,12.68,13.489,12.1,13.2,352199,0
+GANX.US,D,20210323,000000,13,13.8,12.15,12.15,288876,0
+GANX.US,D,20210324,000000,12.16,13.733,12.16,12.61,189639,0
+GANX.US,D,20210325,000000,12.95,13.1999,12,12.47,114831,0
+GANX.US,D,20210326,000000,12.47,13.74,12.4666,13.52,81105,0
+GANX.US,D,20210329,000000,13.34,14.94,13.03,14.305,121326,0
+GANX.US,D,20210330,000000,14.43,15.2277,13.8701,14.66,75172,0
+GANX.US,D,20210331,000000,14.81,15.45,14.53,14.92,109025,0
+GANX.US,D,20210401,000000,15,15.5,14.42,15.4,92067,0
+GANX.US,D,20210405,000000,15.4,16.19,15.4,15.8,89606,0
+GANX.US,D,20210406,000000,15.66,15.885,13.74,14.62,173569,0
+GANX.US,D,20210407,000000,14.56,15.18,14.2295,14.8,20235,0
+GANX.US,D,20210408,000000,15.11,15.1247,13.51,14,77830,0
+GANX.US,D,20210409,000000,14.42,14.4805,13.6304,13.98,25953,0
+GANX.US,D,20210412,000000,14.79,17.93,13.75,14,239960,0
+GANX.US,D,20210413,000000,13.95,14,13,13.2,62125,0
+GANX.US,D,20210414,000000,13,14.5,12.75,14.0235,93377,0
+GANX.US,D,20210415,000000,14.3,15,13.8,14.1,129998,0
+GANX.US,D,20210416,000000,14.66,14.66,13.9,14.5,93703,0
+GANX.US,D,20210419,000000,14.44,14.92,13.72,13.97,61704,0
+GANX.US,D,20210420,000000,14.87,14.87,12.63,13.5,118346,0
+GANX.US,D,20210421,000000,13.42,13.42,12.24,12.66,110644,0
+GANX.US,D,20210422,000000,13,13.0756,12,12.1,52216,0
+GANX.US,D,20210423,000000,12.05,12.49,12.01,12.1,20711,0
+GANX.US,D,20210426,000000,12.17,12.66,12.15,12.66,18257,0
+GANX.US,D,20210427,000000,12.58,12.77,11.83,12.34,48688,0
+GANX.US,D,20210428,000000,12.2228,12.7523,11.96,12.2,47827,0
+GANX.US,D,20210429,000000,12.25,12.7223,12.1201,12.25,13550,0
+GANX.US,D,20210430,000000,12.1,12.325,11.13,12.0799,29475,0
+GANX.US,D,20210503,000000,12.09,12.1144,11.3874,11.52,30539,0
+GANX.US,D,20210504,000000,11.74,11.74,11.2501,11.35,19831,0
+GANX.US,D,20210505,000000,11.15,11.5328,10.01,11,70280,0
+GANX.US,D,20210506,000000,11.09,11.14,10.75,11,36137,0
+GANX.US,D,20210507,000000,11.04,11.12,10.32,10.5,18497,0
+GANX.US,D,20210510,000000,10.47,10.9295,9.5,10.03,62946,0
+GANX.US,D,20210511,000000,9.02,10.02,9.02,9.81,35636,0
+GANX.US,D,20210512,000000,9.74,9.8,9.55,9.78,27829,0
+GANX.US,D,20210513,000000,9.9,10.16,8.7543,9,40719,0
+GANX.US,D,20210514,000000,9.63,9.97,9.1114,9.61,27521,0
+GANX.US,D,20210517,000000,9.61,9.799,9.45,9.7866,6559,0
+GANX.US,D,20210518,000000,9.7809,10.09,9.6,9.85,56540,0
+GANX.US,D,20210519,000000,9.02,10.19,9.02,9.79,22023,0
+GANX.US,D,20210520,000000,9.8947,10.7,9.8947,10.4,25255,0
+GANX.US,D,20210521,000000,10.6284,10.99,10.4,10.57,30512,0
+GANX.US,D,20210524,000000,10.69,10.999,10.201,10.51,24760,0
+GANX.US,D,20210525,000000,10.75,10.97,10.55,10.8,18401,0
+GANX.US,D,20210526,000000,10.8387,10.91,10.4636,10.48,20852,0
+GANX.US,D,20210527,000000,10.44,10.95,10.44,10.63,19539,0
+GANX.US,D,20210528,000000,10.6097,10.789,10.5784,10.59,6265,0
+GANX.US,D,20210601,000000,10.38,10.83,10.2001,10.79,15783,0
+GANX.US,D,20210602,000000,10.6669,10.7016,10.24,10.4471,21639,0
+GANX.US,D,20210603,000000,10.05,10.594,9.71,10.3,98030,0
+GANX.US,D,20210604,000000,10.5,10.9,10.31,10.64,12525,0
+GANX.US,D,20210607,000000,10.515,10.8819,10.3,10.3,33790,0
+GANX.US,D,20210608,000000,10.31,10.65,10.3,10.65,16235,0
+GANX.US,D,20210609,000000,10.61,10.64,10.1,10.16,37866,0
+GANX.US,D,20210610,000000,10.12,10.8801,9.805,10.23,44676,0
+GANX.US,D,20210611,000000,10.005,10.779,10.005,10.16,30866,0
+GANX.US,D,20210614,000000,10.29,10.29,9.5521,9.66,43039,0
+GANX.US,D,20210615,000000,9.59,9.7607,9.4,9.48,42293,0
+GANX.US,D,20210616,000000,9.32,9.825,9.3,9.4,56765,0
+GANX.US,D,20210617,000000,9.34,9.55,9.15,9.26,45405,0
+GANX.US,D,20210618,000000,9.02,9.5,9.02,9.08,177779,0
+GANX.US,D,20210621,000000,9.22,9.435,9.0387,9.31,17645,0
+GANX.US,D,20210622,000000,9.16,9.45,8.92,8.96,21912,0
+GANX.US,D,20210623,000000,9,9.798,8.71,9.16,38048,0
+GANX.US,D,20210624,000000,9.2,10.15,9.2,10.15,29226,0
+GANX.US,D,20210625,000000,10.09,10.48,9.5,10.38,40003,0
+GANX.US,D,20210628,000000,10.51,10.598,10.29,10.55,12342,0
+GANX.US,D,20210629,000000,10.7689,10.7689,10.2,10.2,11591,0
+GANX.US,D,20210630,000000,10.15,10.34,9.8922,10,10464,0
+GANX.US,D,20210701,000000,10.25,10.48,9.99,10.26,44181,0
+GANX.US,D,20210702,000000,10.18,10.19,10,10.01,6230,0
+GANX.US,D,20210706,000000,9.8101,9.99,9.76,9.98,3665,0
+GANX.US,D,20210707,000000,9.9499,9.9499,9.61,9.83,14946,0
+GANX.US,D,20210708,000000,9.78,9.78,9.6,9.6,1447,0
+GANX.US,D,20210709,000000,9.75,10.4089,9.75,9.9,9264,0
+GANX.US,D,20210712,000000,9.76,10.1,9.75,10.07,9377,0
+GANX.US,D,20210713,000000,10.1,10.1,9.7501,9.97,8144,0
+GANX.US,D,20210714,000000,9.8782,9.97,9.11,9.36,32502,0
+GANX.US,D,20210715,000000,9.2897,9.4,8.2807,9.4,84652,0
+GANX.US,D,20210716,000000,9.35,9.46,9.2501,9.46,2934,0
+GANX.US,D,20210719,000000,9.35,9.75,8.98,8.98,24757,0
+GANX.US,D,20210720,000000,8.88,9.6799,8.8501,9.2,12994,0
+GANX.US,D,20210721,000000,9.3325,9.3325,9.0601,9.16,2388,0
+GANX.US,D,20210722,000000,9.19,9.2615,9.145,9.1516,1781,0
+GANX.US,D,20210723,000000,9.0309,9.06,8.73,9,4085,0
+GANX.US,D,20210726,000000,9.062,9.062,8.6001,8.85,10457,0
+GANX.US,D,20210727,000000,8.79,8.79,7.64,8.3,48305,0
+GANX.US,D,20210728,000000,8.3,8.48,8.14,8.3,13597,0
+GANX.US,D,20210729,000000,8.4999,8.55,8.2,8.2,14549,0
+GANX.US,D,20210730,000000,8.36,8.4,7.71,8,32104,0
+GANX.US,D,20210802,000000,7.61,8.48,7.61,8.05,25331,0
+GANX.US,D,20210803,000000,8.06,8.2899,7.96,8,5188,0
+GANX.US,D,20210804,000000,7.79,8.1999,7.79,8,7503,0
+GANX.US,D,20210805,000000,8.224,8.224,7.99,8,6780,0
+GANX.US,D,20210806,000000,7.98,8.0899,7.77,8,20224,0
+GANX.US,D,20210809,000000,7.9019,8.02,7.9,7.9,12777,0
+GANX.US,D,20210810,000000,7.99,8.0224,7.95,8,10943,0
+GANX.US,D,20210811,000000,8.04,8.1,7.8,7.8,14908,0
+GANX.US,D,20210812,000000,7.88,8.015,7.7,7.72,22360,0
+GANX.US,D,20210813,000000,7.56,8.0566,7.56,8,38503,0
+GANX.US,D,20210816,000000,7.99,8.0258,7.5,7.76,32804,0
+GANX.US,D,20210817,000000,7.7076,8.015,7.655,7.99,18811,0
+GANX.US,D,20210818,000000,7.75,8.0896,7.63,7.795,63189,0
+GANX.US,D,20210819,000000,7.765,7.8624,7.55,7.63,16107,0
+GANX.US,D,20210820,000000,7.95,8.15,7.79,7.97,74322,0
+GANX.US,D,20210823,000000,8.11,8.11,7.65,7.9,36450,0
+GANX.US,D,20210824,000000,7.84,8,7.7,7.99,17410,0
+GANX.US,D,20210825,000000,7.9709,8.2099,7.95,7.96,19748,0
+GANX.US,D,20210826,000000,7.9599,7.97,7.71,7.85,6633,0
+GANX.US,D,20210827,000000,7.83,7.91,7.75,7.78,1773,0
+GANX.US,D,20210830,000000,7.693,8.05,7.62,7.85,31414,0
+GANX.US,D,20210831,000000,7.85,7.9,7.6538,7.8,16711,0
+GANX.US,D,20210901,000000,7.8,8.099,7.6803,7.83,42558,0
+GANX.US,D,20210902,000000,7.7923,8.04,7.7923,7.95,9249,0
+GANX.US,D,20210903,000000,7.9303,8,7.75,7.76,8864,0
+GANX.US,D,20210907,000000,7.76,8,7.6,7.9,25967,0
+GANX.US,D,20210908,000000,9.41,9.75,8.51,9.49,6413729,0
+GANX.US,D,20210909,000000,8.7,9.2,8.52,9.02,457004,0
+GANX.US,D,20210910,000000,9.1,9.44,8.7,9.03,135154,0
+GANX.US,D,20210913,000000,9.11,9.2526,8.23,8.48,92784,0
+GANX.US,D,20210914,000000,8.4,8.4299,7.35,7.62,116246,0
+GANX.US,D,20210915,000000,7.81,8.2273,7.78,7.97,49456,0
+GANX.US,D,20210916,000000,7.98,7.98,7.3501,7.42,24755,0
+GANX.US,D,20210917,000000,7.43,7.94,7.43,7.94,53986,0
+GANX.US,D,20210920,000000,7.62,7.62,6.9,7.01,164156,0
+GANX.US,D,20210921,000000,7.32,7.48,7.25,7.45,22406,0
+GANX.US,D,20210922,000000,7.5,7.92,7.5,7.6916,29305,0
+GANX.US,D,20210923,000000,7.74,7.74,7.2,7.45,39212,0
+GANX.US,D,20210924,000000,7.38,7.43,7.1101,7.43,32446,0
+GANX.US,D,20210927,000000,7.4,7.79,7.1189,7.74,44984,0
+GANX.US,D,20210928,000000,7.74,7.9,7.5395,7.75,50299,0
+GANX.US,D,20210929,000000,7.79,7.8535,7.56,7.65,21677,0
+GANX.US,D,20210930,000000,7.69,7.82,7.3301,7.445,69161,0
+GANX.US,D,20211001,000000,7.45,7.55,7.325,7.39,31484,0
+GANX.US,D,20211004,000000,7.31,7.33,7.18,7.18,17006,0
+GANX.US,D,20211005,000000,7.18,7.479,7.1,7.15,21853,0
+GANX.US,D,20211006,000000,7.05,7.15,6.865,6.94,32879,0
+GANX.US,D,20211007,000000,6.99,7.19,6.85,6.85,23985,0
+GANX.US,D,20211008,000000,6.99,7.29,6.8,7.03,30440,0
+GANX.US,D,20211011,000000,7.12,7.2722,6.55,6.55,42925,0
+GANX.US,D,20211012,000000,6.65,7.1999,6.65,6.76,26778,0
+GANX.US,D,20211013,000000,6.72,6.843,6.5,6.62,10789,0
+GANX.US,D,20211014,000000,6.65,6.88,6.5662,6.68,17016,0
+GANX.US,D,20211015,000000,6.7,6.95,6.5,6.94,70187,0
+GANX.US,D,20211018,000000,6.85,6.9999,6.75,6.75,60226,0
+GANX.US,D,20211019,000000,6.88,6.94,6.76,6.91,16567,0
+GANX.US,D,20211020,000000,6.88,6.9999,6.8,6.82,34042,0
+GANX.US,D,20211021,000000,6.83,7.2416,6.83,7.14,37236,0
+GANX.US,D,20211022,000000,7.1,7.1,6.8737,6.9,27763,0
+GANX.US,D,20211025,000000,6.97,6.989,6.7635,6.98,24333,0
+GANX.US,D,20211026,000000,6.9,7.2995,6.875,7.17,25599,0
+GANX.US,D,20211027,000000,7.07,7.07,6.9,7,9224,0
+GANX.US,D,20211028,000000,6.99,7.2701,6.99,7.16,28834,0
+GANX.US,D,20211029,000000,7.1807,7.19,6.96,6.96,14579,0
+GANX.US,D,20211101,000000,6.96,7.2557,6.96,7.04,8687,0
+GANX.US,D,20211102,000000,7.01,7.05,6.9,7.05,15547,0
+GANX.US,D,20211103,000000,7.53,8.1,7.12,7.75,174386,0
+GANX.US,D,20211104,000000,7.75,7.75,7.4,7.64,44281,0
+GANX.US,D,20211105,000000,7.83,7.9433,7.5201,7.79,30675,0
+GANX.US,D,20211108,000000,7.99,7.99,7.5,7.59,51383,0
+GANX.US,D,20211109,000000,7.66,7.76,7.12,7.17,77803,0
+GANX.US,D,20211110,000000,7.24,8.59,7.1917,7.85,351196,0
+GANX.US,D,20211111,000000,7.89,7.89,7.4,7.48,70511,0
+GANX.US,D,20211112,000000,7.37,8.44,7.37,8.25,210987,0
+GANX.US,D,20211115,000000,8.6,9.7,7.61,8.56,762849,0
+GANX.US,D,20211116,000000,8.5,9.2399,8.2,9.21,163488,0
+GANX.US,D,20211117,000000,9.5,9.5,8.9,9.24,118533,0
+GANX.US,D,20211118,000000,9.25,9.25,8.555,8.76,120760,0
+GANX.US,D,20211119,000000,8.67,8.71,8.19,8.27,111010,0
+GANX.US,D,20211122,000000,8.33,8.33,7.95,8.17,61187,0
+GANX.US,D,20211123,000000,8.1,8.25,7.72,7.78,65585,0
+GANX.US,D,20211124,000000,7.72,8.09,7.7,8.06,36427,0
+GANX.US,D,20211126,000000,7.79,7.9215,7.7,7.85,31541,0
+GANX.US,D,20211129,000000,7.92,7.93,7.6117,7.62,43164,0
+GANX.US,D,20211130,000000,7.55,7.73,7.08,7.24,78559,0
+GANX.US,D,20211201,000000,7.25,7.4927,6.95,7.04,97648,0
+GANX.US,D,20211202,000000,7.09,7.09,6.49,6.75,95703,0
+GANX.US,D,20211203,000000,6.66,6.83,6.2,6.52,113216,0
+GANX.US,D,20211206,000000,6.52,6.535,5.85,5.91,89425,0
+GANX.US,D,20211207,000000,6,6.52,6,6.43,57878,0
+GANX.US,D,20211208,000000,6.45,6.4612,6.15,6.2,28971,0
+GANX.US,D,20211209,000000,6.19,6.4399,5.99,5.99,30710,0
+GANX.US,D,20211210,000000,6.01,6.35,5.93,6,22120,0
+GANX.US,D,20211213,000000,5.94,6.055,5.54,5.72,63960,0
+GANX.US,D,20211214,000000,5.6346,5.79,5.57,5.59,26969,0
+GANX.US,D,20211215,000000,5.56,5.87,5.417,5.65,85520,0
+GANX.US,D,20211216,000000,5.75,5.8605,5.48,5.68,57936,0
+GANX.US,D,20211217,000000,5.52,5.99,5.46,5.9,81688,0
+GANX.US,D,20211220,000000,5.9,6.1,5.46,5.48,50077,0
+GANX.US,D,20211221,000000,5.47,5.995,5.47,5.71,32805,0
+GANX.US,D,20211222,000000,5.72,5.91,5.72,5.86,16996,0
+GANX.US,D,20211223,000000,5.88,5.93,5.5,5.695,77150,0
+GANX.US,D,20211227,000000,5.75,5.8,5.45,5.71,97610,0
+GANX.US,D,20211228,000000,6.15,6.15,5.33,5.4,95731,0
+GANX.US,D,20211229,000000,5.32,5.45,5.25,5.3,57394,0
+GANX.US,D,20211230,000000,5.33,5.46,5.29,5.3,91094,0
+GANX.US,D,20211231,000000,5.31,5.45,5.27,5.43,38568,0
+GANX.US,D,20220103,000000,5.45,5.6699,5.42,5.44,27240,0
+GANX.US,D,20220104,000000,5.5,5.69,5.4,5.48,27556,0
+GANX.US,D,20220105,000000,5.39,6.05,5.35,5.59,159170,0
+GANX.US,D,20220106,000000,5.65,5.78,5.38,5.46,62642,0
+GANX.US,D,20220107,000000,5.5,5.5,5.31,5.31,32462,0
+GANX.US,D,20220110,000000,5.42,5.525,5.11,5.11,60225,0
+GANX.US,D,20220111,000000,5.09,5.205,4.9523,4.98,76875,0
+GANX.US,D,20220112,000000,4.99,5,4.8,4.97,64610,0
+GANX.US,D,20220113,000000,4.91,4.96,4.81,4.86,27039,0
+GANX.US,D,20220114,000000,4.81,5,4.65,4.68,64549,0
+GANX.US,D,20220118,000000,4.7,4.91,4.6,4.67,67697,0
+GANX.US,D,20220119,000000,4.7,4.84,4.47,4.64,42274,0
+GANX.US,D,20220120,000000,4.6228,4.9,4.5,4.56,63451,0
+GANX.US,D,20220121,000000,4.56,4.8,4.31,4.37,40565,0
+GANX.US,D,20220124,000000,4.2001,4.3562,3.8,4.04,92484,0
+GANX.US,D,20220125,000000,3.9,4.4099,3.9,4.33,43723,0
+GANX.US,D,20220126,000000,4.35,4.4899,4.16,4.16,26801,0
+GANX.US,D,20220127,000000,4.3,4.3,3.71,3.71,52995,0
+GANX.US,D,20220128,000000,3.77,4.03,3.74,3.93,36541,0
+GANX.US,D,20220131,000000,3.92,4.16,3.73,4,82319,0
+GANX.US,D,20220201,000000,4.06,4.7899,3.96,4.65,88164,0
+GANX.US,D,20220202,000000,4.78,4.78,4.34,4.4,40921,0
+GANX.US,D,20220203,000000,4.32,4.7645,4.29,4.55,112822,0
+GANX.US,D,20220204,000000,4.56,4.7123,4.48,4.64,38495,0
+GANX.US,D,20220207,000000,4.69,4.8,4.46,4.55,26121,0
+GANX.US,D,20220208,000000,4.5253,4.62,4.18,4.24,72019,0
+GANX.US,D,20220209,000000,4.27,4.45,4.2692,4.45,14850,0
+GANX.US,D,20220210,000000,4.41,4.45,4.06,4.14,97913,0
+GANX.US,D,20220211,000000,4.18,4.225,4,4.15,42783,0
+GANX.US,D,20220214,000000,4.15,4.515,4.1,4.16,18249,0
+GANX.US,D,20220215,000000,4.18,4.3699,3.91,4.18,27483,0
+GANX.US,D,20220216,000000,4.32,4.32,3.97,4.25,27073,0
+GANX.US,D,20220217,000000,4.4129,4.4129,3.955,4.11,37556,0
+GANX.US,D,20220218,000000,4,4,3.7173,3.77,63274,0
+GANX.US,D,20220222,000000,3.67,3.93,3.57,3.8,18461,0
+GANX.US,D,20220223,000000,3.89,3.89,3.44,3.48,59776,0
+GANX.US,D,20220224,000000,3.32,3.5,2.98,3.48,33390,0
+GANX.US,D,20220225,000000,3.54,3.54,3.27,3.36,40967,0
+GANX.US,D,20220228,000000,3.46,3.74,3.2968,3.69,43535,0
+GANX.US,D,20220301,000000,3.7771,3.95,3.76,3.88,41289,0
+GANX.US,D,20220302,000000,4.02,4.02,3.52,3.9,51425,0
+GANX.US,D,20220303,000000,4,4,3.72,3.87,40242,0
+GANX.US,D,20220304,000000,3.75,3.75,3.5,3.6,34884,0
+GANX.US,D,20220307,000000,3.52,3.6578,3.32,3.36,27012,0
+GANX.US,D,20220308,000000,3.37,3.73,3.09,3.15,178181,0
+GANX.US,D,20220309,000000,3.41,3.56,3.2,3.48,53185,0
+GANX.US,D,20220310,000000,3.6456,3.8448,3.305,3.48,30102,0
+GANX.US,D,20220311,000000,3.285,3.7961,3.285,3.41,37662,0
+GANX.US,D,20220314,000000,3.45,3.69,3.2501,3.3,29039,0
+GANX.US,D,20220315,000000,3.62,3.72,3.3,3.35,74538,0
+GANX.US,D,20220316,000000,3.33,3.5162,3.1001,3.2,100680,0
+GANX.US,D,20220317,000000,3.51,3.79,3.1855,3.65,71580,0
+GANX.US,D,20220318,000000,3.64,4,3.64,3.8,35556,0
+GANX.US,D,20220321,000000,3.94,3.99,3.7,3.8,26298,0
+GANX.US,D,20220322,000000,3.981,4.43,3.835,4.35,60502,0
+GANX.US,D,20220323,000000,4.34,4.5,4.23,4.48,55006,0
+GANX.US,D,20220324,000000,4.35,4.67,4.35,4.53,47857,0
+GANX.US,D,20220325,000000,4.55,4.6,4.1,4.2,93964,0
+GANX.US,D,20220328,000000,4.02,4.275,3.95,3.96,42752,0
+GANX.US,D,20220329,000000,4.16,4.4408,3.89,4.11,102794,0
+GANX.US,D,20220330,000000,4.11,4.34,3.9,4.09,51530,0
+GANX.US,D,20220331,000000,4.08,4.4,3.8,4.09,120277,0
+GANX.US,D,20220401,000000,4.15,4.4,4,4.27,130822,0
+GANX.US,D,20220404,000000,4.25,4.6499,4.0984,4.56,89846,0
+GANX.US,D,20220405,000000,4.52,4.54,4.34,4.41,53800,0
+GANX.US,D,20220406,000000,4.38,4.395,4.1,4.18,27458,0
+GANX.US,D,20220407,000000,4.27,4.36,3.9,3.96,60357,0
+GANX.US,D,20220408,000000,4.01,4.39,3.94,4.22,66003,0
+GANX.US,D,20220411,000000,4.3,4.44,4.1673,4.19,52416,0
+GANX.US,D,20220412,000000,4.44,6.7,3.77,3.88,4447594,0
+GANX.US,D,20220413,000000,3.83,3.99,3.58,3.72,322435,0
+GANX.US,D,20220414,000000,3.67,3.92,3.67,3.84,100875,0
+GANX.US,D,20220418,000000,3.84,3.89,3.64,3.83,130218,0
+GANX.US,D,20220419,000000,3.78,4.02,3.77,3.97,83609,0
+GANX.US,D,20220420,000000,3.95,4,3.68,3.73,72311,0
+GANX.US,D,20220421,000000,3.73,3.85,3.51,3.57,90698,0
+GANX.US,D,20220422,000000,3.59,3.72,3.2202,3.37,78241,0
+GANX.US,D,20220425,000000,3.39,3.52,3.281,3.45,37353,0
+GANX.US,D,20220426,000000,3.51,3.51,3.17,3.17,58207,0
+GANX.US,D,20220427,000000,3.17,3.49,3.17,3.38,113366,0
+GANX.US,D,20220428,000000,3.41,3.5207,3.28,3.51,35748,0
+GANX.US,D,20220429,000000,3.53,3.66,3.29,3.42,66010,0
+GANX.US,D,20220502,000000,3.3561,3.58,3.3561,3.39,24609,0
+GANX.US,D,20220503,000000,3.4,3.83,3.3801,3.79,111206,0
+GANX.US,D,20220504,000000,3.9128,4.02,3.72,3.97,103755,0
+GANX.US,D,20220505,000000,3.9,3.9699,3.8097,3.87,27666,0
+GANX.US,D,20220506,000000,3.4,3.55,3.1427,3.43,788095,0
+GANX.US,D,20220509,000000,3.2,3.2652,3.0201,3.11,157524,0
+GANX.US,D,20220510,000000,3.25,3.44,3.04,3.19,94537,0
+GANX.US,D,20220511,000000,3.2,3.5,2.69,2.77,188004,0
+GANX.US,D,20220512,000000,2.69,2.76,2.5301,2.69,107671,0
+GANX.US,D,20220513,000000,2.74,2.84,2.66,2.67,39185,0
+GANX.US,D,20220516,000000,2.69,2.71,2.625,2.69,50221,0
+GANX.US,D,20220517,000000,2.75,2.75,2.5999,2.69,73796,0
+GANX.US,D,20220518,000000,2.69,2.75,2.615,2.66,22952,0
+GANX.US,D,20220519,000000,2.71,2.74,2.5816,2.7,65726,0
+GANX.US,D,20220520,000000,2.75,3.12,2.701,2.76,251698,0
+GANX.US,D,20220523,000000,2.7,2.8323,2.64,2.81,49864,0
+GANX.US,D,20220524,000000,2.83,2.9298,2.33,2.56,157763,0
+GANX.US,D,20220525,000000,2.52,2.73,2.4,2.65,70605,0
+GANX.US,D,20220526,000000,2.61,2.79,2.6,2.72,69281,0
+GANX.US,D,20220527,000000,2.71,2.94,2.71,2.89,91749,0
+GANX.US,D,20220531,000000,2.94,2.985,2.8601,2.98,35535,0
+GANX.US,D,20220601,000000,2.925,2.94,2.7499,2.85,35264,0
+GANX.US,D,20220602,000000,2.755,2.97,2.67,2.97,99487,0
+GANX.US,D,20220603,000000,2.88,3.5,2.88,3.5,129855,0
+GANX.US,D,20220606,000000,3.54,3.54,3.295,3.38,87360,0
+GANX.US,D,20220607,000000,3.34,3.35,3.24,3.29,26508,0
+GANX.US,D,20220608,000000,3.28,3.737,3.25,3.72,124386,0
+GANX.US,D,20220609,000000,3.73,3.84,3.61,3.77,102026,0
+GANX.US,D,20220610,000000,3.7999,3.7999,3.56,3.61,92220,0
+GANX.US,D,20220613,000000,3.48,3.4853,3.2,3.25,71458,0
+GANX.US,D,20220614,000000,3.27,3.35,3.2,3.29,22681,0
+GANX.US,D,20220615,000000,3.27,3.32,3.08,3.23,45669,0
+GANX.US,D,20220616,000000,3.29,3.32,3.14,3.3,62076,0
+GANX.US,D,20220617,000000,3.32,3.72,3.2601,3.64,119479,0
+GANX.US,D,20220621,000000,3.7275,3.9596,3.6101,3.78,163985,0
+GANX.US,D,20220622,000000,3.77,3.87,3.555,3.66,45596,0
+GANX.US,D,20220623,000000,3.66,3.93,3.66,3.88,57764,0
+GANX.US,D,20220624,000000,3.9,3.9799,3.76,3.92,76278,0
+GANX.US,D,20220627,000000,3.9,4.24,3.8516,4.2,69772,0
+GANX.US,D,20220628,000000,4.2,4.2,3.81,3.83,37423,0
+GANX.US,D,20220629,000000,3.84,3.89,3.59,3.59,23938,0
+GANX.US,D,20220630,000000,3.56,3.6732,3.53,3.6,13756,0
+GANX.US,D,20220701,000000,3.51,3.79,3.46,3.47,48730,0
+GANX.US,D,20220705,000000,3.36,3.79,3.35,3.71,42034,0
+GANX.US,D,20220706,000000,3.65,3.7899,3.6,3.65,13488,0
+GANX.US,D,20220707,000000,3.73,3.9262,3.69,3.84,18059,0
+GANX.US,D,20220708,000000,3.84,3.85,3.72,3.795,11418,0
+GANX.US,D,20220711,000000,3.8,3.88,3.62,3.64,17628,0
+GANX.US,D,20220712,000000,3.76,3.8098,3.6,3.61,22170,0
+GANX.US,D,20220713,000000,3.5984,3.95,3.555,3.89,47326,0
+GANX.US,D,20220714,000000,3.7701,4.05,3.7701,3.9,237025,0
+GANX.US,D,20220715,000000,4.01,4.043,3.79,4.01,43287,0
+GANX.US,D,20220718,000000,3.98,4.1234,3.87,3.89,56426,0
+GANX.US,D,20220719,000000,3.895,3.99,3.7768,3.84,28686,0
+GANX.US,D,20220720,000000,3.87,4.01,3.87,3.98,21063,0
+GANX.US,D,20220721,000000,4.03,4.2,4.01,4.14,38659,0
+GANX.US,D,20220722,000000,4.095,4.24,4.0319,4.2,59582,0
+GANX.US,D,20220725,000000,4.13,4.26,4,4.06,60434,0
+GANX.US,D,20220726,000000,4,4.09,3.96,3.97,24236,0
+GANX.US,D,20220727,000000,4,4.18,3.96,4.14,39360,0
+GANX.US,D,20220728,000000,4.0854,4.19,4,4.12,45204,0
+GANX.US,D,20220729,000000,4.1,4.2736,3.97,3.98,94500,0
+GANX.US,D,20220801,000000,4,4.05,3.85,3.9,31610,0
+GANX.US,D,20220802,000000,3.9,4.13,3.857,3.985,28991,0
+GANX.US,D,20220803,000000,4.03,4.2,3.9943,4.11,37085,0
+GANX.US,D,20220804,000000,4.25,4.25,3.92,3.97,68697,0
+GANX.US,D,20220805,000000,3.97,4.14,3.91,4.01,41007,0
+GANX.US,D,20220808,000000,4.28,4.28,3.98,4.21,36470,0
+GANX.US,D,20220809,000000,4.12,4.17,3.96,3.99,11570,0
+GANX.US,D,20220810,000000,4.02,4.1673,3.9618,4.1,20301,0
+GANX.US,D,20220811,000000,4.05,4.19,3.98,4.01,30724,0
+GANX.US,D,20220812,000000,3.98,4.205,3.965,4.15,18973,0
+GANX.US,D,20220815,000000,4.19,4.2,4.05,4.15,20282,0
+GANX.US,D,20220816,000000,4.1149,4.1733,4,4,31934,0
+GANX.US,D,20220817,000000,4.01,4.045,3.935,3.95,21015,0
+GANX.US,D,20220818,000000,4.02,4.02,3.81,3.82,27655,0
+GANX.US,D,20220819,000000,3.8,3.84,3.53,3.66,96165,0
+GANX.US,D,20220822,000000,3.56,3.92,3.25,3.25,102439,0
+GANX.US,D,20220823,000000,3.46,3.5799,3.26,3.4098,45399,0
+GANX.US,D,20220824,000000,3.469,3.55,3.335,3.44,46664,0
+GANX.US,D,20220825,000000,3.5299,3.74,3.48,3.52,41665,0
+GANX.US,D,20220826,000000,3.5087,3.7381,3.5087,3.6,28200,0
+GANX.US,D,20220829,000000,3.598,3.68,3.4,3.59,19157,0
+GANX.US,D,20220830,000000,3.46,3.59,3.25,3.39,36225,0
+GANX.US,D,20220831,000000,3.26,3.5589,3.2501,3.45,41251,0
+GANX.US,D,20220901,000000,3.42,3.48,3.3,3.43,34377,0
+GANX.US,D,20220902,000000,3.42,3.65,3.35,3.65,69204,0
+GANX.US,D,20220906,000000,3.72,3.73,3.48,3.54,39881,0
+GANX.US,D,20220907,000000,3.53,3.97,3.5,3.94,67873,0
+GANX.US,D,20220908,000000,3.93,4.05,3.85,4.05,95179,0
+GANX.US,D,20220909,000000,4.02,4.02,3.88,3.88,16116,0
+GANX.US,D,20220912,000000,3.86,4.03,3.86,3.94,20386,0
+GANX.US,D,20220913,000000,3.8369,3.9834,3.8,3.81,34591,0
+GANX.US,D,20220914,000000,3.7999,3.95,3.7999,3.87,35870,0
+GANX.US,D,20220915,000000,3.89,3.95,3.87,3.9,17025,0
+GANX.US,D,20220916,000000,3.81,3.93,3.68,3.79,121877,0
+GANX.US,D,20220919,000000,3.6697,3.72,3.35,3.51,86139,0
+GANX.US,D,20220920,000000,3.41,3.682,3.41,3.5,18484,0
+GANX.US,D,20220921,000000,3.55,3.55,3.21,3.25,43424,0
+GANX.US,D,20220922,000000,3.33,3.41,3.16,3.27,25485,0
+GANX.US,D,20220923,000000,3.211,3.52,3.12,3.33,31205,0
+GANX.US,D,20220926,000000,3.25,3.4761,3.18,3.28,28117,0
+GANX.US,D,20220927,000000,3.335,3.4499,3.16,3.25,11084,0
+GANX.US,D,20220928,000000,3.35,3.42,3.31,3.35,18456,0
+GANX.US,D,20220929,000000,3.35,3.48,3.13,3.17,11420,0
+GANX.US,D,20220930,000000,3.185,3.45,3.18,3.26,19513,0
+GANX.US,D,20221003,000000,3.21,3.465,3.18,3.35,31933,0
+GANX.US,D,20221004,000000,3.3,3.44,3.07,3.11,59142,0
+GANX.US,D,20221005,000000,3.06,3.1724,3.02,3.12,73548,0
+GANX.US,D,20221006,000000,3.23,3.36,3,3.12,50857,0
+GANX.US,D,20221007,000000,3.13,3.3,3.01,3.25,56476,0
+GANX.US,D,20221010,000000,3.24,3.33,3.201,3.295,19536,0
+GANX.US,D,20221011,000000,3.36,3.3909,3.21,3.21,41271,0
+GANX.US,D,20221012,000000,3.21,3.2926,2.984,3.19,37439,0
+GANX.US,D,20221013,000000,3.06,3.27,3.045,3.18,29610,0
+GANX.US,D,20221014,000000,3.19,3.4399,3.14,3.15,16026,0
+GANX.US,D,20221017,000000,3.17,3.24,3.12,3.18,35906,0
+GANX.US,D,20221018,000000,3.16,3.26,3.12,3.15,21290,0
+GANX.US,D,20221019,000000,3.12,3.21,3.04,3.04,22386,0
+GANX.US,D,20221020,000000,3.09,3.18,3.06,3.1,27969,0
+GANX.US,D,20221021,000000,3.12,3.12,2.9115,3.1,48130,0
+GANX.US,D,20221024,000000,3.1,3.1,2.9644,3.06,21932,0
+GANX.US,D,20221025,000000,3.11,3.3099,3.11,3.275,25404,0
+GANX.US,D,20221026,000000,3.3075,3.4,3.29,3.34,53291,0
+GANX.US,D,20221027,000000,3.35,3.35,3.22,3.25,14090,0
+GANX.US,D,20221028,000000,3.2501,3.345,3.25,3.33,24112,0
+GANX.US,D,20221031,000000,3.311,3.36,3.285,3.34,22717,0
+GANX.US,D,20221101,000000,3.42,3.44,3.1401,3.34,11190,0
+GANX.US,D,20221102,000000,3.3,3.3,3.1722,3.18,17332,0
+GANX.US,D,20221103,000000,3.1137,3.23,3.1137,3.13,8925,0
+GANX.US,D,20221104,000000,3.1223,3.1655,3.0047,3.05,16613,0
+GANX.US,D,20221107,000000,3.0133,3.0344,2.96,2.97,9369,0
+GANX.US,D,20221108,000000,3,3.2251,2.96,3.085,32134,0
+GANX.US,D,20221109,000000,3.04,3.1391,2.9779,3.07,17822,0
+GANX.US,D,20221110,000000,3.0398,3.2,3.02,3.17,19983,0
+GANX.US,D,20221111,000000,3.26,3.31,3.178,3.21,37889,0
+GANX.US,D,20221114,000000,3.25,3.25,3.0777,3.1,17566,0
+GANX.US,D,20221115,000000,3.15,3.15,3.07,3.12,5776,0
+GANX.US,D,20221116,000000,3.1,3.15,3.03,3.14,17683,0
+GANX.US,D,20221117,000000,3.27,3.28,3.08,3.17,11463,0
+GANX.US,D,20221118,000000,3.18,3.2,3.0312,3.0845,27184,0
+GANX.US,D,20221121,000000,2.98,3.08,2.97,3.03,16498,0
+GANX.US,D,20221122,000000,3.0529,3.1,3,3.08,26044,0
+GANX.US,D,20221123,000000,3.08,3.0999,3.01,3.09,18701,0
+GANX.US,D,20221125,000000,3.08,3.1,3.06,3.1,6730,0
+GANX.US,D,20221128,000000,3.1,3.1,3,3.05,17012,0
+GANX.US,D,20221129,000000,3.06,3.1,3,3.02,9307,0
+GANX.US,D,20221130,000000,3.0352,3.095,3.01,3.04,7077,0
+GANX.US,D,20221201,000000,3.0452,3.08,3.0264,3.06,9314,0
+GANX.US,D,20221202,000000,3.04,3.25,3.01,3.24,45689,0
+GANX.US,D,20221205,000000,3.25,3.4,3.23,3.29,81339,0
+GANX.US,D,20221206,000000,3.29,3.29,3.176,3.27,16800,0
+GANX.US,D,20221207,000000,3.265,3.29,3.2183,3.27,20445,0
+GANX.US,D,20221208,000000,3.25,3.2787,3.18,3.21,27087,0
+GANX.US,D,20221209,000000,3.26,3.2732,3.1,3.12,41979,0
+GANX.US,D,20221212,000000,3.15,3.15,3,3.05,24942,0
+GANX.US,D,20221213,000000,3.05,3.09,2.96,3.05,48533,0
+GANX.US,D,20221214,000000,3,3.06,2.96,3.01,79210,0
+GANX.US,D,20221215,000000,2.975,3.0183,2.91,3,79468,0
+GANX.US,D,20221216,000000,2.97,3,2.9,2.98,28390,0
+GANX.US,D,20221219,000000,2.98,3.01,2.8743,2.97,90021,0
+GANX.US,D,20221220,000000,2.89,3.08,2.89,3,34355,0
+GANX.US,D,20221221,000000,3,3.1499,2.95,2.95,32842,0
+GANX.US,D,20221222,000000,3,3.0582,2.95,2.95,28745,0
+GANX.US,D,20221223,000000,2.92,3.15,2.89,3.15,46136,0
+GANX.US,D,20221227,000000,3.17,3.17,2.9333,2.9951,66281,0
+GANX.US,D,20221228,000000,2.94,2.991,2.8078,2.89,50328,0
+GANX.US,D,20221229,000000,2.9,3.05,2.8,3.05,125470,0
+GANX.US,D,20221230,000000,2.99,3.16,2.9401,3.13,71772,0
+GANX.US,D,20230103,000000,3.24,3.26,3.18,3.24,41431,0
+GANX.US,D,20230104,000000,3.16,3.27,3.153,3.25,12257,0
+GANX.US,D,20230105,000000,3.2,3.23,3.17,3.18,14885,0
+GANX.US,D,20230106,000000,3.215,3.25,3.2058,3.24,14394,0
+GANX.US,D,20230109,000000,3.25,3.4006,3.17,3.26,51815,0
+GANX.US,D,20230110,000000,3.265,3.5,3.19,3.47,73790,0
+GANX.US,D,20230111,000000,3.47,3.7,3.45,3.6873,71413,0
+GANX.US,D,20230112,000000,3.7,3.8,3.61,3.79,47269,0
+GANX.US,D,20230113,000000,3.77,3.99,3.74,3.8802,63656,0
+GANX.US,D,20230117,000000,3.89,3.89,3.73,3.76,49324,0
+GANX.US,D,20230118,000000,3.7718,3.78,3.5,3.71,42163,0
+GANX.US,D,20230119,000000,3.64,3.775,3.5878,3.7,21679,0
+GANX.US,D,20230120,000000,3.69,3.9,3.6406,3.82,26331,0
+GANX.US,D,20230123,000000,3.83,4.15,3.83,4.1,99209,0
+GANX.US,D,20230124,000000,4.05,4.3199,3.93,4.25,92084,0
+GANX.US,D,20230125,000000,4.25,4.44,4.1401,4.35,57324,0
+GANX.US,D,20230126,000000,4.36,4.4,4.23,4.25,34777,0
+GANX.US,D,20230127,000000,4.22,4.22,4.01,4.07,40543,0
+GANX.US,D,20230130,000000,4.0977,4.0977,3.88,3.9,42128,0
+GANX.US,D,20230131,000000,3.98,4.05,3.91,3.95,30510,0
+GANX.US,D,20230201,000000,3.9809,4.055,3.8287,3.97,30809,0
+GANX.US,D,20230202,000000,4.1,4.14,3.65,3.87,117872,0
+GANX.US,D,20230203,000000,3.82,4.03,3.82,3.95,24769,0
+GANX.US,D,20230206,000000,4.027,4.08,3.93,4.08,17880,0
+GANX.US,D,20230207,000000,4.07,4.18,4.0154,4.11,28565,0
+GANX.US,D,20230208,000000,4.08,4.2,4.08,4.11,10486,0
+GANX.US,D,20230209,000000,4.19,4.19,3.9101,3.96,19259,0
+GANX.US,D,20230210,000000,3.9696,4.1,3.913,4.1,18741,0
+GANX.US,D,20230213,000000,4.19,4.23,4.02,4.02,34749,0
+GANX.US,D,20230214,000000,4,4.09,3.97,3.97,42581,0
+GANX.US,D,20230215,000000,4,4,3.88,3.9,44995,0
+GANX.US,D,20230216,000000,3.9,4.1,3.9,4.1,23166,0
+GANX.US,D,20230217,000000,4.08,4.23,4.07,4.12,63080,0
+GANX.US,D,20230221,000000,4.11,4.11,4.05,4.06,46402,0
+GANX.US,D,20230222,000000,4.0342,4.22,3.98,4.19,29580,0
+GANX.US,D,20230223,000000,4.1899,4.2664,4.06,4.24,70482,0
+GANX.US,D,20230224,000000,4.24,4.2799,4.1411,4.2,50703,0
+GANX.US,D,20230227,000000,4.28,4.3,4.1395,4.3,59879,0
+GANX.US,D,20230228,000000,4.29,4.29,4.16,4.16,12025,0
+GANX.US,D,20230301,000000,4.18,4.18,3.97,3.97,12807,0
+GANX.US,D,20230302,000000,3.972,3.99,3.81,3.9,16622,0
+GANX.US,D,20230303,000000,3.9799,3.9799,3.89,3.94,8087,0
+GANX.US,D,20230306,000000,3.92,3.92,3.59,3.62,52481,0
+GANX.US,D,20230307,000000,3.59,4.0944,3.59,3.82,9532,0
+GANX.US,D,20230308,000000,3.87,3.94,3.81,3.94,10330,0
+GANX.US,D,20230309,000000,3.99,3.99,3.74,3.74,13324,0
+GANX.US,D,20230310,000000,3.74,3.9,3.63,3.67,24542,0
+GANX.US,D,20230313,000000,3.9,4.2,3.85,4.13,282131,0
+GANX.US,D,20230314,000000,4.12,4.3903,4.11,4.21,243653,0
+GANX.US,D,20230315,000000,4.19,4.5,4.19,4.42,143563,0
+GANX.US,D,20230316,000000,4.36,4.8,4.31,4.675,206275,0
+GANX.US,D,20230317,000000,4.8,4.95,4.62,4.62,102112,0
+GANX.US,D,20230320,000000,4.7,4.98,4.58,4.9,223844,0
+GANX.US,D,20230321,000000,4.98,5.2499,4.93,5.16,128043,0
+GANX.US,D,20230322,000000,5.12,5.18,4.86,4.91,50122,0
+GANX.US,D,20230323,000000,5,5.07,4.72,4.84,48786,0
+GANX.US,D,20230324,000000,4.7401,4.9,4.7,4.9,31369,0
+GANX.US,D,20230327,000000,4.94,4.94,4.6916,4.75,39676,0
+GANX.US,D,20230328,000000,4.85,4.85,4.62,4.68,71239,0
+GANX.US,D,20230329,000000,4.68,4.85,4.66,4.82,52581,0
+GANX.US,D,20230330,000000,4.825,4.85,4.7,4.71,44897,0
+GANX.US,D,20230331,000000,4.78,4.845,4.72,4.82,36678,0
+GANX.US,D,20230403,000000,4.88,4.96,4.8,4.86,35085,0
+GANX.US,D,20230404,000000,4.8223,4.8223,4.6,4.65,34630,0
+GANX.US,D,20230405,000000,4.68,4.7899,4.56,4.68,20896,0
+GANX.US,D,20230406,000000,4.6791,4.89,4.6791,4.79,10932,0
+GANX.US,D,20230410,000000,4.68,4.8,4.52,4.7197,26205,0
+GANX.US,D,20230411,000000,4.66,4.81,4.4,4.5,63655,0
+GANX.US,D,20230412,000000,4.61,4.6899,4.39,4.61,15479,0
+GANX.US,D,20230413,000000,4.51,4.9899,4.51,4.77,28447,0
+GANX.US,D,20230414,000000,4.8,4.8828,4.68,4.79,42425,0
+GANX.US,D,20230417,000000,4.79,4.9788,4.75,4.8,47463,0
+GANX.US,D,20230418,000000,4.852,4.95,4.85,4.88,35055,0
+GANX.US,D,20230419,000000,4.82,5.0799,4.82,4.97,43987,0
+GANX.US,D,20230420,000000,4.97,5.0799,4.9301,5,151563,0
+GANX.US,D,20230421,000000,5.88,6.19,5.05,5.43,994034,0
+GANX.US,D,20230424,000000,5.47,5.55,4.88,5.02,313677,0
+GANX.US,D,20230425,000000,4.92,5.02,4.7599,4.94,80346,0
+GANX.US,D,20230426,000000,4.93,5.2698,4.8,5.14,162488,0
+GANX.US,D,20230427,000000,5.09,5.15,4.83,4.95,60989,0
+GANX.US,D,20230428,000000,4.88,5.1699,4.8143,5.03,55254,0
+GANX.US,D,20230501,000000,5.11,5.29,4.9601,5.23,57447,0
+GANX.US,D,20230502,000000,5.23,5.285,5.16,5.235,30587,0
+GANX.US,D,20230503,000000,5.25,5.28,5.16,5.16,44912,0
+GANX.US,D,20230504,000000,5.22,5.3058,5,5.15,93946,0
+GANX.US,D,20230505,000000,5.21,5.65,5.1001,5.5,116528,0
+GANX.US,D,20230508,000000,5.61,5.61,5.23,5.32,96452,0
+GANX.US,D,20230509,000000,5.2,5.45,5.01,5.16,66324,0
+GANX.US,D,20230510,000000,5.09,5.28,5.05,5.18,42863,0
+GANX.US,D,20230511,000000,5.12,5.22,5.0619,5.15,21262,0
+GANX.US,D,20230512,000000,5.24,5.45,4.98,5.17,81696,0
+GANX.US,D,20230515,000000,5.18,5.25,5.0301,5.08,48344,0
+GANX.US,D,20230516,000000,5.04,5.19,4.939,4.95,43289,0
+GANX.US,D,20230517,000000,4.92,5.0936,4.85,5.03,24158,0
+GANX.US,D,20230518,000000,4.98,5.03,4.67,4.78,182512,0
+GANX.US,D,20230519,000000,4.79,5.02,4.79,4.97,36311,0
+GANX.US,D,20230522,000000,4.97,5.04,4.77,4.92,26844,0
+GANX.US,D,20230523,000000,4.9,5.1,4.51,4.8699,75945,0
+GANX.US,D,20230524,000000,4.81,4.86,4.67,4.8,21401,0
+GANX.US,D,20230525,000000,4.766,4.78,4.4,4.61,119099,0
+GANX.US,D,20230526,000000,4.58,4.69,4.51,4.59,34122,0
+GANX.US,D,20230530,000000,4.58,4.76,4.5,4.59,15244,0
+GANX.US,D,20230531,000000,4.58,4.7,4.55,4.61,42688,0
+GANX.US,D,20230601,000000,4.74,4.919,4.6328,4.81,48467,0
+GANX.US,D,20230602,000000,4.8,5,4.6924,4.93,47730,0
+GANX.US,D,20230605,000000,4.97,5.19,4.95,5.06,58590,0
+GANX.US,D,20230606,000000,5.03,5.2156,4.8,4.86,70861,0
+GANX.US,D,20230607,000000,4.94,4.99,4.7601,4.85,39603,0
+GANX.US,D,20230608,000000,4.8867,4.9711,4.8,4.8,14150,0
+GANX.US,D,20230609,000000,4.79,4.99,4.79,4.87,78682,0
+GANX.US,D,20230612,000000,4.94,4.98,4.81,4.87,45819,0
+GANX.US,D,20230613,000000,4.9001,5,4.85,4.98,47808,0
+GANX.US,D,20230614,000000,4.98,5.1,4.87,4.96,31903,0
+GANX.US,D,20230615,000000,4.9,4.949,4.84,4.87,11997,0
+GANX.US,D,20230616,000000,4.8893,5.12,4.7,5.05,134604,0
+GANX.US,D,20230620,000000,5,5.04,4.78,4.86,47720,0
+GANX.US,D,20230621,000000,4.84,4.844,4.5901,4.78,28147,0
+GANX.US,D,20230622,000000,4.67,4.8299,4.6104,4.65,23143,0
+GANX.US,D,20230623,000000,4.665,4.7,4.25,4.5,74348,0
+GANX.US,D,20230626,000000,4.4201,4.48,4.32,4.36,25545,0
+GANX.US,D,20230627,000000,4.38,4.8,4.37,4.51,66877,0
+GANX.US,D,20230628,000000,4.45,4.595,4.45,4.49,11837,0
+GANX.US,D,20230629,000000,4.4757,4.6333,4.35,4.5,9672,0
+GANX.US,D,20230630,000000,4.51,4.66,4.45,4.48,31958,0
+GANX.US,D,20230703,000000,4.43,4.65,4.43,4.56,21542,0
+GANX.US,D,20230705,000000,4.62,4.69,4.56,4.65,17088,0
+GANX.US,D,20230706,000000,4.52,4.6599,4.44,4.44,9040,0
+GANX.US,D,20230707,000000,4.41,4.7099,4.41,4.65,14595,0
+GANX.US,D,20230710,000000,4.62,4.71,4.62,4.63,19078,0
+GANX.US,D,20230711,000000,4.63,4.7799,4.51,4.68,24840,0
+GANX.US,D,20230712,000000,4.6409,4.69,4.45,4.46,50450,0
+GANX.US,D,20230713,000000,4.5,4.77,4.46,4.5,37079,0
+GANX.US,D,20230714,000000,4.48,4.6709,4.4,4.44,29462,0
+GANX.US,D,20230717,000000,4.42,4.56,4.38,4.49,41541,0
+GANX.US,D,20230718,000000,4.51,4.6399,4.41,4.47,16397,0
+GANX.US,D,20230719,000000,4.53,4.53,4.4,4.4,25935,0
+GANX.US,D,20230720,000000,4.39,4.4808,4.35,4.4,32538,0
+GANX.US,D,20230721,000000,4.37,4.4899,4.3,4.3,19908,0
+GANX.US,D,20230724,000000,4.3,4.3,4.01,4.15,48605,0
+GANX.US,D,20230725,000000,4.15,4.2311,4,4.025,44136,0
+GANX.US,D,20230726,000000,4,4.0101,3.94,3.985,35073,0
+GANX.US,D,20230727,000000,3.9001,4,3.81,3.81,108240,0
+GANX.US,D,20230728,000000,3.78,3.9108,3.65,3.89,130205,0
+GANX.US,D,20230731,000000,3.86,4.0799,3.86,3.97,43509,0
+GANX.US,D,20230801,000000,3.85,3.98,3.85,3.98,55228,0
+GANX.US,D,20230802,000000,3.875,3.885,3.78,3.78,32119,0
+GANX.US,D,20230803,000000,3.82,3.94,3.6,3.84,61986,0
+GANX.US,D,20230804,000000,3.8,3.94,3.724,3.83,42550,0
+GANX.US,D,20230807,000000,3.82,3.85,3.59,3.81,57826,0
+GANX.US,D,20230808,000000,3.81,3.85,3.71,3.73,8845,0
+GANX.US,D,20230809,000000,3.718,3.7899,3.71,3.75,13467,0
+GANX.US,D,20230810,000000,3.53,3.73,3.512,3.55,33995,0
+GANX.US,D,20230811,000000,3.6199,3.6199,3.4901,3.52,21613,0
+GANX.US,D,20230814,000000,3.57,3.75,3.49,3.74,26566,0
+GANX.US,D,20230815,000000,3.73,3.73,3.53,3.615,18780,0
+GANX.US,D,20230816,000000,3.6144,3.6144,3.53,3.56,16152,0
+GANX.US,D,20230817,000000,3.6,3.74,3.521,3.72,9698,0
+GANX.US,D,20230818,000000,3.62,3.73,3.58,3.63,15008,0
+GANX.US,D,20230821,000000,3.65,3.651,3.45,3.58,45192,0
+GANX.US,D,20230822,000000,3.55,3.6662,3.51,3.51,25375,0
+GANX.US,D,20230823,000000,3.7,3.74,3.5401,3.72,22896,0
+GANX.US,D,20230824,000000,3.685,3.7199,3.5001,3.59,5640,0
+GANX.US,D,20230825,000000,3.55,3.688,3.5101,3.52,17926,0
+GANX.US,D,20230828,000000,3.51,3.74,3.43,3.45,35937,0
+GANX.US,D,20230829,000000,3.5499,3.5499,3.3001,3.36,13667,0
+GANX.US,D,20230830,000000,3.42,3.51,3.35,3.44,17690,0
+GANX.US,D,20230831,000000,3.48,3.5,3.31,3.31,34110,0
+GANX.US,D,20230901,000000,3.5,3.5,3.31,3.35,10538,0
+GANX.US,D,20230905,000000,3.33,3.4099,3.2,3.33,20777,0
+GANX.US,D,20230906,000000,3.38,3.38,3.2,3.27,24117,0
+GANX.US,D,20230907,000000,3.2,3.65,3.2,3.65,48517,0
+GANX.US,D,20230908,000000,3.64,3.64,3.4001,3.57,25658,0
+GANX.US,D,20230911,000000,3.56,3.82,3.56,3.66,65226,0
+GANX.US,D,20230912,000000,3.82,3.9339,3.63,3.64,30656,0
+GANX.US,D,20230913,000000,3.6201,3.7599,3.5156,3.52,22832,0
+GANX.US,D,20230914,000000,3.53,3.733,3.37,3.68,23292,0
+GANX.US,D,20230915,000000,3.61,3.74,3.36,3.7,63624,0
+GANX.US,D,20230918,000000,3.61,3.65,3.3825,3.54,22840,0
+GANX.US,D,20230919,000000,3.54,3.54,3.43,3.47,19060,0
+GANX.US,D,20230920,000000,3.47,3.47,3.3123,3.4,14720,0
+GANX.US,D,20230921,000000,3.37,3.39,3.225,3.23,61722,0
+GANX.US,D,20230922,000000,3.23,3.34,3.23,3.34,32118,0
+GANX.US,D,20230925,000000,3.36,3.3635,3.1,3.21,70772,0
+GANX.US,D,20230926,000000,3.25,3.25,3.12,3.2,18210,0
+GANX.US,D,20230927,000000,3.225,3.325,3.18,3.21,17774,0
+GANX.US,D,20230928,000000,3.23,3.3199,3.03,3.19,33834,0
+GANX.US,D,20230929,000000,3.36,3.36,3.1,3.28,22352,0
+GANX.US,D,20231002,000000,3.27,3.32,3.1,3.27,34411,0
+GANX.US,D,20231003,000000,3.2574,3.47,3.14,3.4,56747,0
+GANX.US,D,20231004,000000,3.33,3.4231,3.1577,3.175,58923,0
+GANX.US,D,20231005,000000,3.15,3.49,3.15,3.22,446154,0
+GANX.US,D,20231006,000000,3.41,3.41,3.2906,3.38,87027,0
+GANX.US,D,20231009,000000,3.29,3.3999,3.222,3.32,43296,0
+GANX.US,D,20231010,000000,3.29,3.34,3.28,3.3,22524,0
+GANX.US,D,20231011,000000,3.3,3.389,3.1701,3.2,69799,0
+GANX.US,D,20231012,000000,3.29,3.3799,3.24,3.31,27037,0
+GANX.US,D,20231013,000000,3.35,3.35,3.122,3.3,46786,0
+GANX.US,D,20231016,000000,3.3599,3.4,3.2396,3.26,26386,0
+GANX.US,D,20231017,000000,3.21,3.35,3.21,3.325,39895,0
+GANX.US,D,20231018,000000,3.3163,3.3452,3.08,3.16,21482,0
+GANX.US,D,20231019,000000,3.11,3.2,3.06,3.1,12784,0
+GANX.US,D,20231020,000000,3.1,3.1,2.94,3.03,45516,0
+GANX.US,D,20231023,000000,3.12,3.1302,2.94,3.02,36595,0
+GANX.US,D,20231024,000000,3.01,3.03,2.88,3.01,35844,0
+GANX.US,D,20231025,000000,3.01,3.1,2.98,3.06,29453,0
+GANX.US,D,20231026,000000,3.02,3.0499,2.89,2.935,28452,0
+GANX.US,D,20231027,000000,2.99,2.99,2.82,2.89,32793,0
+GANX.US,D,20231030,000000,2.86,2.97,2.86,2.92,7721,0
+GANX.US,D,20231031,000000,2.95,2.95,2.8,2.86,33371,0
+GANX.US,D,20231101,000000,2.8,2.8699,2.782,2.8699,7841,0
+GANX.US,D,20231102,000000,2.81,2.8799,2.63,2.73,48107,0
+GANX.US,D,20231103,000000,2.71,2.9,2.71,2.87,41530,0
+GANX.US,D,20231106,000000,2.9,2.9,2.72,2.77,20824,0
+GANX.US,D,20231107,000000,2.82,2.89,2.69,2.74,22437,0
+GANX.US,D,20231108,000000,2.775,2.8183,2.63,2.8,38525,0
+GANX.US,D,20231109,000000,2.7299,2.78,2.6,2.67,33544,0
+GANX.US,D,20231110,000000,2.7899,2.7899,2.56,2.74,22272,0
+GANX.US,D,20231113,000000,2.67,2.8899,2.65,2.79,25645,0
+GANX.US,D,20231114,000000,2.87,2.87,2.69,2.78,40129,0
+GANX.US,D,20231115,000000,2.7384,2.9,2.7384,2.9,54536,0
+GANX.US,D,20231116,000000,2.85,2.85,2.56,2.76,18505,0
+GANX.US,D,20231117,000000,2.7,2.76,2.67,2.7,47616,0
+GANX.US,D,20231120,000000,2.69,2.75,2.57,2.72,90977,0
+GANX.US,D,20231121,000000,2.15,2.2,2.045,2.07,349254,0
+GANX.US,D,20231122,000000,2.21,2.21,2,2.11,75736,0
+GANX.US,D,20231124,000000,2.08,2.2599,2.08,2.16,81009,0
+GANX.US,D,20231127,000000,2.31,2.31,2.18,2.24,202604,0
+GANX.US,D,20231128,000000,2.25,2.28,2.1225,2.17,139390,0
+GANX.US,D,20231129,000000,2.215,2.33,2.15,2.23,85956,0
+GANX.US,D,20231130,000000,2.28,2.3,2.128,2.14,92890,0
+GANX.US,D,20231201,000000,2.14,2.26,2.14,2.2,52742,0
+GANX.US,D,20231204,000000,2.38,2.39,2.17,2.35,120806,0
+GANX.US,D,20231205,000000,2.3536,2.45,2.295,2.4,40814,0
+GANX.US,D,20231206,000000,2.48,2.5745,2.42,2.48,94677,0
+GANX.US,D,20231207,000000,2.44,2.59,2.44,2.52,67833,0
+GANX.US,D,20231208,000000,2.54,2.95,2.54,2.72,195398,0
+GANX.US,D,20231211,000000,2.82,2.905,2.52,2.61,147738,0
+GANX.US,D,20231212,000000,2.61,2.785,2.45,2.57,71378,0
+GANX.US,D,20231213,000000,2.64,2.7,2.5119,2.68,55914,0
+GANX.US,D,20231214,000000,2.6951,2.7428,2.49,2.54,119446,0
+GANX.US,D,20231215,000000,2.64,2.67,2.4501,2.5,59200,0
+GANX.US,D,20231218,000000,2.38,2.55,2.3401,2.52,51354,0
+GANX.US,D,20231219,000000,2.52,2.7425,2.52,2.56,42759,0
+GANX.US,D,20231220,000000,2.54,2.566,2.38,2.44,64470,0
+GANX.US,D,20231221,000000,2.48,2.5216,2.42,2.5,47078,0
+GANX.US,D,20231222,000000,2.33,2.6072,2.33,2.47,114112,0
+GANX.US,D,20231226,000000,2.52,2.77,2.52,2.68,133638,0
+GANX.US,D,20231227,000000,2.66,2.97,2.6504,2.77,146812,0
+GANX.US,D,20231228,000000,2.72,2.9899,2.72,2.94,122377,0
+GANX.US,D,20231229,000000,2.97,3.42,2.86,3.265,284960,0
+GANX.US,D,20240102,000000,3.3,4.2776,3.3,3.625,367979,0
+GANX.US,D,20240103,000000,3.73,3.7316,3.3,3.53,216613,0
+GANX.US,D,20240104,000000,3.76,3.76,3.5297,3.64,142833,0
+GANX.US,D,20240105,000000,3.62,3.75,3.55,3.75,115538,0
+GANX.US,D,20240108,000000,3.81,3.961,3.56,3.92,261118,0
+GANX.US,D,20240109,000000,3.88,3.9,3.58,3.73,117558,0
+GANX.US,D,20240110,000000,3.74,3.7418,3.24,3.49,162060,0
+GANX.US,D,20240111,000000,3.46,3.6234,3.2979,3.4,91888,0
+GANX.US,D,20240112,000000,3.36,3.6398,3.36,3.49,43041,0
+GANX.US,D,20240116,000000,3.59,3.78,3.5,3.65,115111,0
+GANX.US,D,20240117,000000,3.58,3.64,3.17,3.215,87197,0
+GANX.US,D,20240118,000000,3.25,3.4899,3.25,3.36,42704,0
+GANX.US,D,20240119,000000,3.38,3.4396,3.18,3.33,49685,0
+GANX.US,D,20240122,000000,3.35,3.44,3.1903,3.42,88086,0
+GANX.US,D,20240123,000000,3.36,3.51,3.3,3.35,25020,0
+GANX.US,D,20240124,000000,3.41,3.42,3.21,3.27,83522,0
+GANX.US,D,20240125,000000,3.31,3.55,3.25,3.545,92074,0
+GANX.US,D,20240126,000000,3.54,3.8983,3.54,3.75,110492,0
+GANX.US,D,20240129,000000,3.76,4.08,3.76,3.99,233721,0
+GANX.US,D,20240130,000000,3.99,4.0198,3.71,3.87,149744,0
+GANX.US,D,20240131,000000,3.96,3.99,3.8,3.87,102570,0
+GANX.US,D,20240201,000000,3.91,3.945,3.7,3.77,57163,0
+GANX.US,D,20240202,000000,3.77,3.97,3.63,3.94,70889,0
+GANX.US,D,20240205,000000,3.98,4.5,3.8333,4.39,286440,0
+GANX.US,D,20240206,000000,4.37,4.7,4.26,4.47,230886,0
+GANX.US,D,20240207,000000,4.57,5.33,4.39,4.75,1451538,0
+GANX.US,D,20240208,000000,4.89,5.19,4.6101,4.84,575718,0
+GANX.US,D,20240209,000000,4.96,5.3,4.91,5.04,586502,0
+GANX.US,D,20240212,000000,5.16,5.2999,4.76,4.78,233339,0
+GANX.US,D,20240213,000000,4.76,4.8399,4.5,4.51,149405,0
+GANX.US,D,20240214,000000,4.51,4.75,4.51,4.73,141302,0
+GANX.US,D,20240215,000000,4.81,4.91,4.65,4.8,102748,0
+GANX.US,D,20240216,000000,4.78,4.9226,4.62,4.82,98042,0
+GANX.US,D,20240220,000000,4.78,4.89,4.6607,4.67,80182,0
+GANX.US,D,20240221,000000,4.67,4.75,4.39,4.42,128219,0
+GANX.US,D,20240222,000000,4.38,4.4999,4.0978,4.44,196216,0
+GANX.US,D,20240223,000000,4.39,4.64,4.36,4.55,61314,0
+GANX.US,D,20240226,000000,4.52,4.7499,4.4179,4.5,65845,0
+GANX.US,D,20240227,000000,4.57,4.695,4.4,4.63,104707,0
+GANX.US,D,20240228,000000,4.64,4.8,4.46,4.46,71139,0
+GANX.US,D,20240229,000000,4.53,4.62,4.44,4.49,63103,0
+GANX.US,D,20240301,000000,4.64,4.7,4.52,4.68,103245,0
+GANX.US,D,20240304,000000,4.74,5.19,4.7,4.72,348386,0
+GANX.US,D,20240305,000000,4.5,4.8,4.172,4.66,696815,0
+GANX.US,D,20240306,000000,4.64,4.7756,4.6,4.71,70479,0
+GANX.US,D,20240307,000000,4.68,4.75,4.58,4.6,76807,0
+GANX.US,D,20240308,000000,4.66,4.8,4.64,4.73,44774,0
+GANX.US,D,20240311,000000,4.7,4.74,4.65,4.67,26441,0
+GANX.US,D,20240312,000000,4.7,4.74,4.39,4.56,104316,0
+GANX.US,D,20240313,000000,4.65,4.65,4.385,4.54,58829,0
+GANX.US,D,20240314,000000,4.4799,4.4799,4.2,4.28,145820,0
+GANX.US,D,20240315,000000,4.34,4.4318,4.215,4.29,183567,0
+GANX.US,D,20240318,000000,4.32,4.5,4.25,4.36,70799,0
+GANX.US,D,20240319,000000,4.38,4.38,4.2,4.25,44212,0
+GANX.US,D,20240320,000000,4.28,4.35,4.09,4.26,78321,0
+GANX.US,D,20240321,000000,4.28,4.63,4.21,4.37,214889,0
+GANX.US,D,20240322,000000,4.37,4.445,3.8,4.06,246921,0
+GANX.US,D,20240325,000000,4.1,4.1,3.55,3.65,210378,0
+GANX.US,D,20240326,000000,3.65,3.9583,3.57,3.8,145673,0
+GANX.US,D,20240327,000000,3.84,3.8952,3.6001,3.73,114019,0
+GANX.US,D,20240328,000000,3.69,3.95,3.68,3.77,102217,0
+GANX.US,D,20240401,000000,4,4,3.57,3.83,129119,0
+GANX.US,D,20240402,000000,4,4,3.82,3.89,92070,0
+GANX.US,D,20240403,000000,3.82,4.04,3.74,3.99,58740,0
+GANX.US,D,20240404,000000,4.04,4.04,3.4501,3.58,177370,0
+GANX.US,D,20240405,000000,3.57,3.72,3.49,3.56,105241,0
+GANX.US,D,20240408,000000,3.57,3.6377,3.31,3.43,76272,0
+GANX.US,D,20240409,000000,3.41,3.53,3.3,3.38,63783,0
+GANX.US,D,20240410,000000,3.31,3.39,3.1,3.34,79671,0
+GANX.US,D,20240411,000000,3.34,3.405,3.25,3.36,47628,0
+GANX.US,D,20240412,000000,3.2615,3.3232,3.01,3.15,124939,0
+GANX.US,D,20240415,000000,3.1,3.2299,3.02,3.09,81897,0
+GANX.US,D,20240416,000000,3.1,3.19,2.925,3.16,111460,0
+GANX.US,D,20240417,000000,3.16,3.2712,3.1,3.18,80646,0
+GANX.US,D,20240418,000000,3.19,3.32,3.1,3.15,78261,0
+GANX.US,D,20240419,000000,3.11,3.26,3,3.18,71340,0
+GANX.US,D,20240422,000000,3.27,3.43,3.12,3.17,53675,0
+GANX.US,D,20240423,000000,3.13,3.39,3.0701,3.39,66437,0
+GANX.US,D,20240424,000000,3.54,3.65,3.12,3.19,146812,0
+GANX.US,D,20240425,000000,3.1,3.2,2.95,3.07,142421,0
+GANX.US,D,20240426,000000,3.09,3.18,2.887,3.03,179297,0
+GANX.US,D,20240429,000000,3.01,3.03,2.8901,3,38570,0
+GANX.US,D,20240430,000000,2.97,3,2.88,2.93,34758,0
+GANX.US,D,20240501,000000,2.97,3.06,2.9109,2.97,57800,0
+GANX.US,D,20240502,000000,3.01,3.059,2.87,2.93,121739,0
+GANX.US,D,20240503,000000,3,3.02,2.87,2.96,96022,0
+GANX.US,D,20240506,000000,2.99,3.025,2.82,2.85,131742,0
+GANX.US,D,20240507,000000,2.9,3.14,2.78,2.9,164588,0
+GANX.US,D,20240508,000000,2.86,2.98,2.65,2.68,202533,0
+GANX.US,D,20240509,000000,2.65,2.9727,2.48,2.54,239414,0
+GANX.US,D,20240510,000000,2.7,2.7,2.41,2.51,106802,0
+GANX.US,D,20240513,000000,2.59,2.59,2.3601,2.42,54674,0
+GANX.US,D,20240514,000000,2.57,2.5799,2.34,2.34,240365,0
+GANX.US,D,20240515,000000,2.45,2.6499,2.4,2.62,151643,0
+GANX.US,D,20240516,000000,2.62,2.83,2.58,2.69,128638,0
+GANX.US,D,20240517,000000,2.68,2.8,2.5301,2.63,59339,0
+GANX.US,D,20240520,000000,2.62,2.76,2.41,2.51,79604,0
+GANX.US,D,20240521,000000,2.63,2.75,2.44,2.5,43457,0
+GANX.US,D,20240522,000000,2.46,2.49,2.37,2.43,83078,0
+GANX.US,D,20240523,000000,2.41,2.59,2.385,2.45,80455,0
+GANX.US,D,20240524,000000,2.43,2.571,2.41,2.42,43303,0
+GANX.US,D,20240528,000000,2.45,2.5984,2.35,2.41,52079,0
+GANX.US,D,20240529,000000,2.36,2.4892,2.36,2.38,71774,0
+GANX.US,D,20240530,000000,2.61,2.8687,2.46,2.51,441945,0
+GANX.US,D,20240531,000000,2.61,2.67,2.48,2.55,192223,0
+GANX.US,D,20240603,000000,2.58,2.7,2.35,2.47,263025,0
+GANX.US,D,20240604,000000,2.47,2.5539,2.3512,2.45,77459,0
+GANX.US,D,20240605,000000,2.47,2.59,2.45,2.5,130138,0
+GANX.US,D,20240606,000000,2.46,2.5,2.2874,2.34,194094,0
+GANX.US,D,20240607,000000,2.28,2.4679,2.16,2.2,102867,0
+GANX.US,D,20240610,000000,2.2,2.57,2.03,2.09,213889,0
+GANX.US,D,20240611,000000,2.08,2.44,2.07,2.43,137853,0
+GANX.US,D,20240612,000000,2.43,2.43,2.07,2.11,339103,0
+GANX.US,D,20240613,000000,2.14,2.176,1.8,1.89,541780,0
+GANX.US,D,20240614,000000,1.46,1.46,1.23,1.24,3085061,0
+GANX.US,D,20240617,000000,1.28,1.38,1.27,1.32,1024400,0
+GANX.US,D,20240618,000000,1.31,1.36,1.26,1.28,455473,0
+GANX.US,D,20240620,000000,1.28,1.3,1.2,1.3,568826,0
+GANX.US,D,20240621,000000,1.31,1.3191,1.23,1.29,380744,0
+GANX.US,D,20240624,000000,1.3,1.32,1.24,1.29,270347,0
+GANX.US,D,20240625,000000,1.29,1.34,1.26,1.3,587078,0
+GANX.US,D,20240626,000000,1.27,1.3,1.2519,1.27,239508,0
+GANX.US,D,20240627,000000,1.29,1.3,1.23,1.25,325115,0
+GANX.US,D,20240628,000000,1.2,1.32,1.2,1.28,551544,0
+GANX.US,D,20240701,000000,1.26,1.265,1.11,1.12,625155,0
+GANX.US,D,20240702,000000,1.2,1.2,1.12,1.195,267227,0
+GANX.US,D,20240703,000000,1.19,1.2,1.13,1.16,157635,0
+GANX.US,D,20240705,000000,1.19,1.2097,1.15,1.2,119034,0
+GANX.US,D,20240708,000000,1.17,1.19,1.11,1.12,200010,0
+GANX.US,D,20240709,000000,1.16,1.18,1.12,1.18,413477,0
+GANX.US,D,20240710,000000,1.19,1.22,1.16,1.2,302524,0
+GANX.US,D,20240711,000000,1.21,1.4,1.21,1.36,787195,0
+GANX.US,D,20240712,000000,1.37,1.3902,1.34,1.38,273476,0
+GANX.US,D,20240715,000000,1.33,1.3699,1.22,1.25,286994,0
+GANX.US,D,20240716,000000,1.26,1.3,1.25,1.3,120285,0
+GANX.US,D,20240717,000000,1.3,1.32,1.26,1.27,111970,0
+GANX.US,D,20240718,000000,1.25,1.29,1.22,1.22,201998,0
+GANX.US,D,20240719,000000,1.21,1.23,1.21,1.21,82717,0
+GANX.US,D,20240722,000000,1.23,1.2357,1.15,1.16,119466,0
+GANX.US,D,20240723,000000,1.2,1.2,1.05,1.12,542042,0
+GANX.US,D,20240724,000000,1.13,1.13,1.06,1.08,273704,0
+GANX.US,D,20240725,000000,1.08,1.08,1.02,1.04,258163,0
+GANX.US,D,20240726,000000,1.08,1.1,1.03,1.05,231879,0
+GANX.US,D,20240729,000000,1.06,1.13,1.05,1.13,159248,0
+GANX.US,D,20240730,000000,1.13,1.1402,1.09,1.11,193066,0
+GANX.US,D,20240731,000000,1.09,1.14,1.06,1.08,127382,0
+GANX.US,D,20240801,000000,1.08,1.15,1.04,1.06,150988,0
+GANX.US,D,20240802,000000,1.05,1.065,0.94,1.05,291348,0
+GANX.US,D,20240805,000000,0.9529,0.9975,0.92,0.9788,175999,0
+GANX.US,D,20240806,000000,1.08,1.08,0.95,1,215588,0
+GANX.US,D,20240807,000000,1.01,1.01,0.9511,0.9525,60120,0
+GANX.US,D,20240808,000000,0.96,1.0099,0.92,0.967,243000,0
+GANX.US,D,20240809,000000,0.98,1.07,0.967,0.9814,184066,0
+GANX.US,D,20240812,000000,0.9707,0.98,0.9255,0.9385,271619,0
+GANX.US,D,20240813,000000,0.95,0.96,0.89,0.9361,587931,0
+GANX.US,D,20240814,000000,0.9508,1.15,0.95,1.12,593895,0
+GANX.US,D,20240815,000000,1.15,1.26,1.14,1.23,393831,0
+GANX.US,D,20240816,000000,1.26,1.39,1.23,1.32,443888,0
+GANX.US,D,20240819,000000,1.33,1.54,1.32,1.46,798595,0
+GANX.US,D,20240820,000000,1.48,1.49,1.33,1.36,327474,0
+GANX.US,D,20240821,000000,1.34,1.38,1.29,1.35,207228,0
+GANX.US,D,20240822,000000,1.37,1.37,1.2901,1.31,109338,0
+GANX.US,D,20240823,000000,1.3,1.4199,1.28,1.29,153705,0
+GANX.US,D,20240826,000000,1.28,1.35,1.22,1.35,123615,0
+GANX.US,D,20240827,000000,1.36,1.36,1.26,1.31,95877,0
+GANX.US,D,20240828,000000,1.3,1.345,1.26,1.34,111389,0
+GANX.US,D,20240829,000000,1.33,1.34,1.03,1.07,4459324,0
+GANX.US,D,20240830,000000,1.09,1.27,1.08,1.09,556331,0
+GANX.US,D,20240903,000000,1.07,1.13,0.95,1.04,330593,0
+GANX.US,D,20240904,000000,1.04,1.06,1.01,1.04,142765,0
+GANX.US,D,20240905,000000,1.04,1.11,1.02,1.085,105209,0
+GANX.US,D,20240906,000000,1.07,1.1,1,1.05,246642,0
+GANX.US,D,20240909,000000,1.04,1.18,1.0001,1.16,294856,0
+GANX.US,D,20240910,000000,1.16,1.43,1.1327,1.27,418991,0
+GANX.US,D,20240911,000000,1.33,1.56,1.33,1.49,647166,0
+GANX.US,D,20240912,000000,1.48,1.5,1.37,1.47,143959,0
+GANX.US,D,20240913,000000,1.44,1.53,1.4,1.465,123836,0
+GANX.US,D,20240916,000000,1.45,1.5391,1.4101,1.48,167430,0
+GANX.US,D,20240917,000000,1.49,1.5,1.42,1.495,201261,0
+GANX.US,D,20240918,000000,1.5,1.5,1.36,1.48,237841,0
+GANX.US,D,20240919,000000,1.5,1.55,1.464,1.495,174603,0
+GANX.US,D,20240920,000000,1.52,1.55,1.43,1.43,385092,0
+GANX.US,D,20240923,000000,1.47,1.78,1.4502,1.55,314412,0
+GANX.US,D,20240924,000000,1.55,1.64,1.5402,1.62,241853,0
+GANX.US,D,20240925,000000,1.68,1.85,1.6319,1.78,599232,0
+GANX.US,D,20240926,000000,1.85,1.85,1.538,1.845,404064,0
+GANX.US,D,20240927,000000,1.85,2,1.82,1.99,622834,0
+GANX.US,D,20240930,000000,1.99,1.99,1.63,1.78,610153,0
+GANX.US,D,20241001,000000,1.81,1.81,1.541,1.64,400891,0
+GANX.US,D,20241002,000000,1.66,1.665,1.58,1.64,144729,0
+GANX.US,D,20241003,000000,1.69,1.765,1.58,1.72,286450,0
+GANX.US,D,20241004,000000,1.73,1.84,1.705,1.82,304800,0
+GANX.US,D,20241007,000000,1.9,2.14,1.826,2.135,598162,0
+GANX.US,D,20241008,000000,2.16,2.16,1.87,1.98,296581,0
+GANX.US,D,20241009,000000,2.08,2.08,1.9,2.04,235029,0
+GANX.US,D,20241010,000000,2.05,2.05,1.91,1.97,177363,0
+GANX.US,D,20241011,000000,1.99,2.08,1.94,2.07,195201,0
+GANX.US,D,20241014,000000,2.06,2.36,2.05,2.35,583647,0
+GANX.US,D,20241015,000000,2.35,2.52,2.1723,2.4,683821,0
+GANX.US,D,20241016,000000,2.42,3.14,2.35,2.92,1201771,0
+GANX.US,D,20241017,000000,2.99,3.19,2.7,2.77,775979,0
+GANX.US,D,20241018,000000,2.8,2.9,2.4539,2.7,424766,0
+GANX.US,D,20241021,000000,2.71,2.8237,2.63,2.79,218233,0
+GANX.US,D,20241022,000000,2.8,2.81,2.53,2.69,230135,0
+GANX.US,D,20241023,000000,2.8,2.8,2.55,2.68,219552,0
+GANX.US,D,20241024,000000,2.75,2.75,2.6,2.68,239699,0
+GANX.US,D,20241025,000000,2.66,2.735,2.57,2.65,259072,0
+GANX.US,D,20241028,000000,2.68,2.7492,2.6001,2.65,140503,0
+GANX.US,D,20241029,000000,2.63,2.67,2.27,2.57,359437,0
+GANX.US,D,20241030,000000,2.55,2.58,2.12,2.18,500180,0
+GANX.US,D,20241031,000000,2.15,2.56,2.15,2.5,479025,0
+GANX.US,D,20241101,000000,2.53,2.5522,2.3,2.32,351319,0
+GANX.US,D,20241104,000000,2.29,2.3899,2.07,2.07,398533,0
+GANX.US,D,20241105,000000,2.06,2.3,2.0201,2.22,191973,0
+GANX.US,D,20241106,000000,2.24,2.31,2.2,2.27,224176,0
+GANX.US,D,20241107,000000,2.29,2.34,2.19,2.23,165108,0
+GANX.US,D,20241108,000000,2.23,2.28,2.1,2.215,156005,0
+GANX.US,D,20241111,000000,2.2,2.25,2.05,2.17,198019,0
+GANX.US,D,20241112,000000,2.14,2.1899,2.02,2.08,192367,0
+GANX.US,D,20241113,000000,2.1,2.19,1.94,2.03,223740,0
+GANX.US,D,20241114,000000,2.03,2.03,1.64,1.745,438485,0
+GANX.US,D,20241115,000000,1.66,1.9,1.66,1.845,450962,0
+GANX.US,D,20241118,000000,1.87,2,1.625,1.69,407483,0
+GANX.US,D,20241119,000000,1.69,1.77,1.63,1.72,190383,0
+GANX.US,D,20241120,000000,1.68,1.75,1.61,1.66,141972,0
+GANX.US,D,20241121,000000,1.65,1.75,1.56,1.62,194627,0
+GANX.US,D,20241122,000000,1.6,1.78,1.5609,1.72,205127,0
+GANX.US,D,20241125,000000,1.79,1.895,1.76,1.82,239451,0
+GANX.US,D,20241126,000000,1.83,1.85,1.72,1.73,76788,0
+GANX.US,D,20241127,000000,1.79,1.8616,1.71,1.74,258523,0
+GANX.US,D,20241129,000000,1.85,1.8787,1.68,1.86,213516,0
+GANX.US,D,20241202,000000,1.84,1.85,1.68,1.75,333291,0
+GANX.US,D,20241203,000000,1.78,1.8199,1.57,1.585,356888,0
+GANX.US,D,20241204,000000,1.59,1.85,1.59,1.84,524675,0
+GANX.US,D,20241205,000000,1.82,1.86,1.68,1.71,241676,0
+GANX.US,D,20241206,000000,1.8,1.87,1.66,1.79,226015,0
+GANX.US,D,20241209,000000,1.8,1.8485,1.8,1.83,141421,0
+GANX.US,D,20241210,000000,1.82,1.8281,1.7,1.7,91699,0
+GANX.US,D,20241211,000000,1.71,1.77,1.7,1.76,157208,0
+GANX.US,D,20241212,000000,1.78,1.8177,1.66,1.67,92931,0
+GANX.US,D,20241213,000000,1.67,1.7,1.59,1.63,182222,0
+GANX.US,D,20241216,000000,1.62,1.69,1.6,1.66,120984,0
+GANX.US,D,20241217,000000,1.64,1.7,1.6089,1.68,108908,0
+GANX.US,D,20241218,000000,1.64,1.67,1.5017,1.54,344497,0
+GANX.US,D,20241219,000000,1.55,1.73,1.51,1.57,230285,0
+GANX.US,D,20241220,000000,1.55,1.7,1.5,1.56,150758,0
+GANX.US,D,20241223,000000,1.59,1.64,1.56,1.57,116348,0
+GANX.US,D,20241224,000000,1.59,1.61,1.54,1.59,111397,0
+GANX.US,D,20241226,000000,1.6,1.6577,1.571,1.6,188368,0
+GANX.US,D,20241227,000000,1.58,1.88,1.55,1.76,559830,0
+GANX.US,D,20241230,000000,1.86,2.19,1.84,2.18,531274,0
+GANX.US,D,20241231,000000,2.26,2.2882,1.97,2.16,443299,0
+GANX.US,D,20250102,000000,2.15,2.6496,2.14,2.32,675068,0
+GANX.US,D,20250103,000000,2.38,2.53,2.2523,2.43,360031,0
+GANX.US,D,20250106,000000,2.53,2.53,2.2764,2.44,183339,0
+GANX.US,D,20250107,000000,2.42,2.5,2.13,2.27,208380,0
+GANX.US,D,20250108,000000,2.4,2.5,2.2275,2.44,262588,0
+GANX.US,D,20250110,000000,2.47,2.4713,2.16,2.3,235885,0
+GANX.US,D,20250113,000000,2.36,2.36,2.15,2.19,137506,0
+GANX.US,D,20250114,000000,2.2,2.28,2.06,2.08,87645,0
+GANX.US,D,20250115,000000,2.15,2.2,2.09,2.14,88793,0
+GANX.US,D,20250116,000000,2.19,2.39,2.1501,2.37,108482,0
+GANX.US,D,20250117,000000,2.44,2.47,2.2,2.28,272752,0
+GANX.US,D,20250121,000000,2.25,2.25,2.0339,2.18,134278,0
+GANX.US,D,20250122,000000,2.2,2.25,2.06,2.13,119756,0
+GANX.US,D,20250123,000000,2.14,2.25,2,2.23,208799,0
+GANX.US,D,20250124,000000,2.22,2.3,2.16,2.2,71013,0
+GANX.US,D,20250127,000000,2.15,2.22,1.96,2.14,317025,0
+GANX.US,D,20250128,000000,2.12,2.1699,2.0334,2.08,111600,0
+GANX.US,D,20250129,000000,2.08,2.14,2.01,2.09,192070,0
+GANX.US,D,20250130,000000,2.1,2.26,2.045,2.2,266079,0
+GANX.US,D,20250131,000000,2.19,2.29,2.1,2.13,112407,0
+GANX.US,D,20250203,000000,2.06,2.169,1.975,2.16,248920,0
+GANX.US,D,20250204,000000,2.2,2.25,2.1,2.21,109465,0
+GANX.US,D,20250205,000000,2.24,2.45,2.2,2.44,255822,0
+GANX.US,D,20250206,000000,2.53,2.7025,2.42,2.64,490724,0
+GANX.US,D,20250207,000000,2.68,2.75,2.4346,2.61,357456,0
+GANX.US,D,20250210,000000,2.6,2.6,2.4,2.51,200697,0
+GANX.US,D,20250211,000000,2.52,2.575,2.385,2.41,129980,0
+GANX.US,D,20250212,000000,2.35,2.52,2.3,2.51,116075,0
+GANX.US,D,20250213,000000,2.57,2.5704,2.436,2.56,121275,0
+GANX.US,D,20250214,000000,2.61,2.78,2.545,2.73,257120,0
+GANX.US,D,20250218,000000,2.81,2.81,2.47,2.51,350425,0
+GANX.US,D,20250219,000000,2.49,2.64,2.3,2.42,168669,0
+GANX.US,D,20250220,000000,2.4,2.48,2.25,2.34,320127,0
+GANX.US,D,20250221,000000,2.599,2.599,2.1601,2.27,175792,0
+GANX.US,D,20250224,000000,2.28,2.4,2,2.05,472217,0
+GANX.US,D,20250225,000000,2.06,2.1396,1.84,1.92,496927,0
+GANX.US,D,20250226,000000,1.94,2.06,1.89,2,238828,0
+GANX.US,D,20250227,000000,2,2.05,1.9,1.9,258640,0
+GANX.US,D,20250228,000000,2,2.1452,1.91,2.13,109558,0
+GANX.US,D,20250303,000000,2.12,2.13,1.92,1.95,201861,0
+GANX.US,D,20250304,000000,1.86,2.05,1.67,1.94,368422,0
+GANX.US,D,20250305,000000,1.965,1.9893,1.5445,1.85,310428,0
+GANX.US,D,20250306,000000,1.8,1.8893,1.78,1.8,114557,0
+GANX.US,D,20250307,000000,1.97,1.97,1.81,1.88,127820,0
+GANX.US,D,20250310,000000,1.9,1.9999,1.78,1.86,245556,0
+GANX.US,D,20250311,000000,1.86,1.95,1.81,1.95,162459,0
+GANX.US,D,20250312,000000,1.95,2.1646,1.92,2.11,169514,0
+GANX.US,D,20250313,000000,2.14,2.21,2.07,2.2,246017,0
+GANX.US,D,20250314,000000,2.25,2.2899,2.1,2.11,333506,0
+GANX.US,D,20250317,000000,2.14,2.41,2.1365,2.4,643864,0
+GANX.US,D,20250318,000000,2.4,2.44,2.3,2.38,193620,0
+GANX.US,D,20250319,000000,2.45,2.53,2.3348,2.47,300975,0
+GANX.US,D,20250320,000000,2.44,2.44,2.25,2.29,330835,0
+GANX.US,D,20250321,000000,2.3,2.43,2.3,2.34,126185,0
+GANX.US,D,20250324,000000,2.36,2.36,2.23,2.32,196809,0
+GANX.US,D,20250325,000000,2.31,2.4339,2.25,2.28,138526,0
+GANX.US,D,20250326,000000,2.23,2.27,1.995,2.09,322358,0
+GANX.US,D,20250327,000000,2.11,2.13,2,2.07,159144,0
+GANX.US,D,20250328,000000,2.02,2.1,1.86,1.89,405530,0
+GANX.US,D,20250331,000000,1.95,1.99,1.82,1.91,247764,0
+GANX.US,D,20250401,000000,1.93,1.9599,1.8,1.81,303769,0
+GANX.US,D,20250402,000000,1.78,1.94,1.765,1.89,270491,0
+GANX.US,D,20250403,000000,1.83,1.86,1.735,1.79,208004,0
+GANX.US,D,20250404,000000,1.72,1.8004,1.56,1.65,455255,0
+GANX.US,D,20250407,000000,1.65,1.74,1.575,1.65,326398,0
+GANX.US,D,20250408,000000,1.79,1.8,1.56,1.58,238005,0
+GANX.US,D,20250409,000000,1.59,1.75,1.4801,1.65,330225,0
+GANX.US,D,20250410,000000,1.68,1.714,1.53,1.58,191940,0
+GANX.US,D,20250411,000000,1.62,1.71,1.54,1.683,317741,0
+GANX.US,D,20250414,000000,1.74,1.89,1.69,1.87,497623,0
+GANX.US,D,20250415,000000,1.83,1.8895,1.77,1.8,193595,0
+GANX.US,D,20250416,000000,1.8,1.8168,1.64,1.74,176909,0
+GANX.US,D,20250417,000000,1.75,1.82,1.7,1.8,149571,0
+GANX.US,D,20250421,000000,1.77,1.81,1.67,1.74,205550,0
+GANX.US,D,20250422,000000,1.78,1.87,1.72,1.85,206520,0
+GANX.US,D,20250423,000000,1.88,1.9878,1.81,1.85,287114,0
+GANX.US,D,20250424,000000,1.87,1.8949,1.82,1.88,188348,0
+GANX.US,D,20250425,000000,1.88,1.949,1.8384,1.895,247931,0
+GANX.US,D,20250428,000000,1.89,1.96,1.84,1.91,310804,0
+GANX.US,D,20250429,000000,1.9,1.94,1.88,1.88,440978,0
+GANX.US,D,20250430,000000,1.89,2.09,1.838,2.05,599186,0
+GANX.US,D,20250501,000000,2.1,2.25,2.0101,2.18,929482,0
+GANX.US,D,20250502,000000,2.25,2.27,2.03,2.06,398670,0
+GANX.US,D,20250505,000000,2.06,2.17,1.9974,2.03,257452,0
+GANX.US,D,20250506,000000,2.03,2.0491,1.85,1.89,328958,0
+GANX.US,D,20250507,000000,1.9,1.985,1.88,1.95,163640,0
+GANX.US,D,20250508,000000,1.95,2.07,1.94,2.025,220739,0
+GANX.US,D,20250509,000000,2.02,2.062,1.92,1.94,94601,0
+GANX.US,D,20250512,000000,1.99,1.9964,1.88,1.92,228993,0
+GANX.US,D,20250513,000000,2,2,1.84,1.93,137615,0
+GANX.US,D,20250514,000000,1.97,1.97,1.8,1.86,431680,0
+GANX.US,D,20250515,000000,1.85,1.89,1.735,1.81,360737,0
+GANX.US,D,20250516,000000,1.83,2.06,1.7639,2.01,472289,0
+GANX.US,D,20250519,000000,1.95,2.0225,1.83,1.96,251447,0
+GANX.US,D,20250520,000000,1.96,1.96,1.8,1.91,173348,0
+GANX.US,D,20250521,000000,1.88,1.8981,1.81,1.81,225900,0
+GANX.US,D,20250522,000000,1.82,1.86,1.7844,1.795,124071,0
+GANX.US,D,20250523,000000,1.801,1.84,1.74,1.8,76491,0
+GANX.US,D,20250527,000000,1.83,1.845,1.74,1.77,157078,0
+GANX.US,D,20250528,000000,1.78,1.82,1.75,1.8,215798,0
+GANX.US,D,20250529,000000,1.8,1.85,1.79,1.795,82119,0
+GANX.US,D,20250530,000000,1.78,1.825,1.76,1.77,122318,0
+GANX.US,D,20250602,000000,1.78,1.93,1.7592,1.93,150385,0
+GANX.US,D,20250603,000000,1.96,2.08,1.91,2.01,382364,0
+GANX.US,D,20250604,000000,2.01,2.047,1.87,1.99,194133,0
+GANX.US,D,20250605,000000,1.98,2.07,1.86,1.885,265876,0
+GANX.US,D,20250606,000000,1.9,2,1.85,1.92,222826,0
+GANX.US,D,20250609,000000,1.95,1.9922,1.86,1.91,208757,0
+GANX.US,D,20250610,000000,1.91,1.95,1.88,1.89,271871,0
+GANX.US,D,20250611,000000,1.91,1.91,1.75,1.79,491431,0
+GANX.US,D,20250612,000000,1.77,1.82,1.75,1.8,214583,0
+GANX.US,D,20250613,000000,1.78,1.7977,1.66,1.73,221052,0
+GANX.US,D,20250616,000000,1.77,1.81,1.66,1.74,111710,0
+GANX.US,D,20250617,000000,1.72,1.8,1.66,1.71,292751,0
+GANX.US,D,20250618,000000,1.71,1.82,1.71,1.79,356601,0
+GANX.US,D,20250620,000000,1.79,1.83,1.62,1.77,784231,0
+GANX.US,D,20250623,000000,1.72,1.79,1.67,1.69,313127,0
+GANX.US,D,20250624,000000,1.7,1.79,1.65,1.79,184967,0
+GANX.US,D,20250625,000000,1.82,1.9758,1.67,1.95,329075,0
+GANX.US,D,20250626,000000,1.92,2.044,1.8903,1.99,377611,0
+GANX.US,D,20250627,000000,1.95,2.02,1.85,1.97,282981,0
+GANX.US,D,20250630,000000,1.94,1.966,1.8,1.8,411717,0
+GANX.US,D,20250701,000000,1.75,1.75,1.56,1.57,599981,0
+GANX.US,D,20250702,000000,1.55,1.6592,1.55,1.635,302349,0
+GANX.US,D,20250703,000000,1.66,1.79,1.62,1.69,244351,0
+GANX.US,D,20250707,000000,1.71,1.7256,1.6,1.6,133628,0
+GANX.US,D,20250708,000000,1.6,1.72,1.6,1.68,246446,0
+GANX.US,D,20250709,000000,1.69,1.78,1.66,1.77,139143,0
+GANX.US,D,20250710,000000,1.79,1.84,1.7195,1.77,320627,0
+GANX.US,D,20250711,000000,1.78,1.8094,1.7,1.73,238097,0
+GANX.US,D,20250714,000000,1.73,1.9349,1.7101,1.86,389921,0
+GANX.US,D,20250715,000000,1.85,1.86,1.6501,1.7,438913,0
+GANX.US,D,20250716,000000,1.57,1.6723,1.5251,1.62,937011,0
+GANX.US,D,20250717,000000,1.62,1.66,1.59,1.61,195630,0
+GANX.US,D,20250718,000000,1.61,1.64,1.565,1.585,209997,0
+GANX.US,D,20250721,000000,1.62,1.62,1.55,1.58,250414,0
+GANX.US,D,20250722,000000,1.59,1.9,1.56,1.62,371744,0
+GANX.US,D,20250723,000000,1.61,1.6994,1.6,1.68,178927,0
+GANX.US,D,20250724,000000,1.68,1.72,1.66,1.68,134884,0
+GANX.US,D,20250725,000000,1.69,1.69,1.65,1.69,63727,0
+GANX.US,D,20250728,000000,1.68,1.69,1.62,1.62,162459,0
+GANX.US,D,20250729,000000,1.64,1.64,1.55,1.57,186962,0
+GANX.US,D,20250730,000000,1.6,1.6,1.46,1.5,341092,0
+GANX.US,D,20250731,000000,1.5,1.53,1.43,1.46,337886,0
+GANX.US,D,20250801,000000,1.46,1.52,1.41,1.44,246306,0
+GANX.US,D,20250804,000000,1.46,1.5,1.4137,1.47,171202,0
+GANX.US,D,20250805,000000,1.45,1.67,1.43,1.67,366572,0
+GANX.US,D,20250806,000000,1.68,1.68,1.535,1.545,266207,0
+GANX.US,D,20250807,000000,1.55,1.56,1.47,1.49,285468,0
+GANX.US,D,20250808,000000,1.5,1.53,1.4622,1.48,133360,0
+GANX.US,D,20250811,000000,1.48,1.54,1.45,1.46,266773,0
+GANX.US,D,20250812,000000,1.48,1.54,1.46,1.53,224667,0
+GANX.US,D,20250813,000000,1.48,1.64,1.48,1.55,247488,0
+GANX.US,D,20250814,000000,1.54,1.58,1.5,1.54,104597,0
+GANX.US,D,20250815,000000,1.54,2.12,1.51,1.73,1814585,0
+GANX.US,D,20250818,000000,1.76,1.9,1.73,1.77,877609,0
+GANX.US,D,20250819,000000,1.77,1.8024,1.66,1.69,207499,0
+GANX.US,D,20250820,000000,1.7,1.7376,1.65,1.73,198221,0
+GANX.US,D,20250821,000000,1.71,1.85,1.7,1.81,137761,0
+GANX.US,D,20250822,000000,1.81,1.98,1.81,1.97,471037,0
+GANX.US,D,20250825,000000,1.98,2.07,1.825,1.84,740930,0
+GANX.US,D,20250826,000000,1.87,1.945,1.85,1.92,132444,0
+GANX.US,D,20250827,000000,1.91,1.96,1.8001,1.86,378207,0
+GANX.US,D,20250828,000000,1.89,1.8975,1.86,1.88,184475,0
+GANX.US,D,20250829,000000,1.91,2.02,1.89,1.99,599869,0
+GANX.US,D,20250902,000000,1.95,2.0474,1.86,1.91,667361,0
+GANX.US,D,20250903,000000,2.03,2.0499,1.84,1.92,483951,0
+GANX.US,D,20250904,000000,1.95,1.95,1.55,1.74,2184699,0
+GANX.US,D,20250905,000000,1.77,1.82,1.72,1.76,502534,0
+GANX.US,D,20250908,000000,1.77,1.805,1.72,1.75,769525,0
+GANX.US,D,20250909,000000,1.76,1.77,1.69,1.71,483119,0
+GANX.US,D,20250910,000000,1.72,1.7357,1.69,1.73,299290,0
+GANX.US,D,20250911,000000,1.75,1.78,1.67,1.72,646338,0
+GANX.US,D,20250912,000000,1.73,1.7488,1.65,1.66,508818,0
+GANX.US,D,20250915,000000,1.74,1.74,1.61,1.64,506788,0
+GANX.US,D,20250916,000000,1.68,1.6999,1.595,1.63,547991,0
+GANX.US,D,20250917,000000,1.63,1.67,1.58,1.58,414292,0
+GANX.US,D,20250918,000000,1.64,1.739,1.6,1.7,986041,0
+GANX.US,D,20250919,000000,1.73,1.75,1.58,1.58,804377,0
+GANX.US,D,20250922,000000,1.6,1.75,1.5613,1.74,864594,0
+GANX.US,D,20250923,000000,1.76,1.87,1.73,1.75,654682,0
+GANX.US,D,20250924,000000,1.76,1.785,1.68,1.74,579379,0
+GANX.US,D,20250925,000000,1.71,1.8,1.68,1.73,277759,0
+GANX.US,D,20250926,000000,1.74,1.7922,1.69,1.79,459295,0
+GANX.US,D,20250929,000000,1.82,1.88,1.78,1.81,595995,0
+GANX.US,D,20250930,000000,1.81,1.93,1.74,1.77,924369,0
+GANX.US,D,20251001,000000,1.77,1.8663,1.75,1.82,411531,0
+GANX.US,D,20251002,000000,1.83,1.94,1.8,1.86,711858,0
+GANX.US,D,20251003,000000,1.87,1.9296,1.8,1.92,644971,0
+GANX.US,D,20251006,000000,1.94,2.4,1.9204,2.22,3027408,0
+GANX.US,D,20251007,000000,2.29,2.35,1.929,2.02,2269929,0
+GANX.US,D,20251008,000000,2.1,2.2,2,2.07,907930,0
+GANX.US,D,20251009,000000,2.04,2.15,2.025,2.08,901140,0
+GANX.US,D,20251010,000000,2.12,2.13,1.92,1.97,1128423,0
+GANX.US,D,20251013,000000,2.01,2.0379,1.8999,1.9,510287,0
+GANX.US,D,20251014,000000,1.91,2.09,1.8,2.04,933181,0
+GANX.US,D,20251015,000000,1.98,2.04,1.84,1.87,1022591,0
+GANX.US,D,20251016,000000,1.86,1.9,1.77,1.81,715196,0
+GANX.US,D,20251017,000000,1.8,1.895,1.74,1.87,671179,0
+GANX.US,D,20251020,000000,1.9,1.96,1.865,1.92,459059,0
+GANX.US,D,20251021,000000,1.94,2.12,1.88,2.1,1188421,0
+GANX.US,D,20251022,000000,2.08,2.08,1.89,2.01,908387,0
+GANX.US,D,20251023,000000,2.02,2.05,1.96,1.97,440645,0
+GANX.US,D,20251024,000000,2,2.03,1.965,1.98,440974,0
+GANX.US,D,20251027,000000,2.02,2.03,1.905,1.95,331915,0
+GANX.US,D,20251028,000000,1.95,2.08,1.9,1.92,844891,0
+GANX.US,D,20251029,000000,1.93,1.94,1.81,1.82,498134,0
+GANX.US,D,20251030,000000,1.82,1.8299,1.74,1.76,389007,0
+GANX.US,D,20251031,000000,1.8,1.98,1.775,1.96,1138823,0
+GANX.US,D,20251103,000000,1.99,2.04,1.79,1.84,888569,0
+GANX.US,D,20251104,000000,1.81,1.81,1.66,1.66,983574,0
+GANX.US,D,20251105,000000,1.68,1.87,1.675,1.84,777648,0
+GANX.US,D,20251106,000000,1.83,1.92,1.8,1.9,594554,0
+GANX.US,D,20251107,000000,1.91,1.97,1.82,1.96,855042,0
+GANX.US,D,20251110,000000,2.1,2.54,2,2.49,3244663,0
+GANX.US,D,20251111,000000,2.5,2.68,2.35,2.68,1406276,0
+GANX.US,D,20251112,000000,2.96,3.03,2.65,2.95,3642191,0
+GANX.US,D,20251113,000000,2.93,2.99,2.53,2.99,1997301,0
+GANX.US,D,20251114,000000,2.92,3.06,2.78,2.83,1192168,0
+GANX.US,D,20251117,000000,2.87,3.04,2.78,2.82,469634,0
+GANX.US,D,20251118,000000,2.79,2.86,2.66,2.85,1020596,0
+GANX.US,D,20251119,000000,2.83,2.9,2.67,2.75,539755,0
+GANX.US,D,20251120,000000,2.75,3.05,2.74,2.85,1522817,0
+GANX.US,D,20251121,000000,2.83,2.87,2.6,2.66,971257,0
+GANX.US,D,20251124,000000,2.69,2.87,2.66,2.83,643586,0
+GANX.US,D,20251125,000000,2.89,2.93,2.72,2.92,447002,0
+GANX.US,D,20251126,000000,2.95,3.4,2.8744,3.14,1938395,0
+GANX.US,D,20251128,000000,3.2,3.6487,3.15,3.5,1425981,0
+GANX.US,D,20251201,000000,3.49,3.49,3.15,3.24,1130358,0
+GANX.US,D,20251202,000000,3.28,3.35,3.05,3.06,672829,0
+GANX.US,D,20251203,000000,3.05,3.37,2.92,3.32,981433,0
+GANX.US,D,20251204,000000,3.31,3.5,3.1724,3.5,879333,0
+GANX.US,D,20251205,000000,3.52,3.98,3.47,3.85,2518839,0
+GANX.US,D,20251208,000000,3.84,4.1799,3.6,3.99,1977238,0
+GANX.US,D,20251209,000000,3.99,4.2,3.96,4.05,1430543,0
+GANX.US,D,20251210,000000,4.01,4.22,3.9501,4.18,829534,0
+GANX.US,D,20251211,000000,4.17,4.34,3.94,4.11,1368754,0
+GANX.US,D,20251212,000000,4.2,4.3,4.03,4.14,1866306,0
+GANX.US,D,20251215,000000,4.21,4.28,3.92,3.95,1616496,0
+GANX.US,D,20251216,000000,3.95,4.18,3.81,3.86,1343203,0
+GANX.US,D,20251217,000000,3.85,4.08,3.775,4.05,1285404,0
+GANX.US,D,20251218,000000,3.56,3.62,2.14,2.25,6765384,0
+GANX.US,D,20251219,000000,2.38,3.22,2.35,2.875,12562571,0
+GANX.US,D,20251222,000000,2.94,3.3,2.75,3.19,2924565,0
+GANX.US,D,20251223,000000,3.13,3.45,3.05,3.08,1178529,0
+GANX.US,D,20251224,000000,3.1,3.33,2.9,3.22,793236,0
+GANX.US,D,20251226,000000,3.2,3.21,3.05,3.15,576310,0
+GANX.US,D,20251229,000000,3.115,3.32,2.98,3.16,905820,0
+GANX.US,D,20251230,000000,3.19,3.19,3,3.05,891380,0
+GANX.US,D,20251231,000000,3.04,3.28,3.01,3.22,688310,0
+GANX.US,D,20260102,000000,3.29,3.29,3.11,3.18,560395,0
+GANX.US,D,20260105,000000,3.23,3.27,2.83,2.97,1226542,0
+GANX.US,D,20260106,000000,2.98,3.13,2.3,2.55,3211924,0
+GANX.US,D,20260107,000000,2.62,2.71,2.34,2.41,1518800,0
+GANX.US,D,20260108,000000,2.44,2.53,2.36,2.44,833653,0
+GANX.US,D,20260109,000000,2.44,2.51,2.26,2.31,1151441,0
+GANX.US,D,20260112,000000,2.27,2.3,2.04,2.14,1924680,0
+GANX.US,D,20260113,000000,2.14,2.24,2.075,2.23,843052,0
+GANX.US,D,20260114,000000,2.21,2.255,2.16,2.2,526640,0
+GANX.US,D,20260115,000000,2.21,2.23,1.87,1.88,1916278,0
+GANX.US,D,20260116,000000,1.95,1.9783,1.77,1.81,1857865,0
+GANX.US,D,20260120,000000,1.81,2.0638,1.75,1.99,1131640,0
+GANX.US,D,20260121,000000,1.99,2.09,1.9,1.97,957912,0
+GANX.US,D,20260122,000000,1.98,2.14,1.92,2.08,708295,0
+GANX.US,D,20260123,000000,2.06,2.14,2.02,2.05,619776,0
+GANX.US,D,20260126,000000,2.03,2.0398,1.935,1.95,847940,0
+GANX.US,D,20260127,000000,1.97,2.07,1.93,2.06,370391,0
+GANX.US,D,20260128,000000,2.06,2.065,1.955,1.96,519638,0
+GANX.US,D,20260129,000000,1.96,1.98,1.89,1.92,496965,0
+GANX.US,D,20260130,000000,1.91,1.95,1.8,1.8,511611,0
+GANX.US,D,20260202,000000,1.8,1.9492,1.77,1.78,387287,0
+GANX.US,D,20260203,000000,1.79,1.85,1.7201,1.81,544371,0
+GANX.US,D,20260204,000000,1.79,1.8299,1.71,1.76,531237,0
+GANX.US,D,20260205,000000,1.75,1.8197,1.61,1.62,930998,0
+GANX.US,D,20260206,000000,1.63,1.82,1.63,1.75,692373,0
+GANX.US,D,20260209,000000,1.78,1.815,1.73,1.79,306941,0
+GANX.US,D,20260210,000000,1.8,1.86,1.755,1.78,486817,0
+GANX.US,D,20260211,000000,1.77,1.82,1.7,1.74,294317,0
+GANX.US,D,20260212,000000,1.73,1.7695,1.67,1.73,345236,0
+GANX.US,D,20260213,000000,1.74,1.8499,1.74,1.81,658904,0
+GANX.US,D,20260217,000000,1.83,1.87,1.79,1.81,515843,0
+GANX.US,D,20260218,000000,1.79,1.89,1.79,1.81,673716,0
diff --git a/daily/us/nasdaq stocks/1/glue.us.txt b/daily/us/nasdaq stocks/1/glue.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8b96d55ae77bd5d7656673f1488aae1d0c3e3527
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/glue.us.txt	
@@ -0,0 +1,1169 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLUE.US,D,20210624,000000,22,23.7673,19.37,21.18,3906596,0
+GLUE.US,D,20210625,000000,21.65,23.47,18.86,18.86,810603,0
+GLUE.US,D,20210628,000000,19.54,19.54,18.01,19.12,445419,0
+GLUE.US,D,20210629,000000,18.97,20.53,18.725,19.98,178037,0
+GLUE.US,D,20210630,000000,19.64,23.17,19.01,22.7,700323,0
+GLUE.US,D,20210701,000000,22.81,22.9012,21.0001,22.24,552560,0
+GLUE.US,D,20210702,000000,21.92,22.8699,21,22.23,51215,0
+GLUE.US,D,20210706,000000,21.38,22.49,20.88,21.19,202000,0
+GLUE.US,D,20210707,000000,21.19,21.5075,19.01,19.63,230821,0
+GLUE.US,D,20210708,000000,19.32,20.005,19,19.85,179309,0
+GLUE.US,D,20210709,000000,20.52,21,19.01,19.33,177147,0
+GLUE.US,D,20210712,000000,19.39,20.835,18.01,19.24,253444,0
+GLUE.US,D,20210713,000000,18.98,20,18.39,18.59,306899,0
+GLUE.US,D,20210714,000000,18.79,19.767,18.01,18.8,85517,0
+GLUE.US,D,20210715,000000,18.68,19.9999,18.68,19.12,167948,0
+GLUE.US,D,20210716,000000,19.375,20,18.57,19.29,666474,0
+GLUE.US,D,20210719,000000,19.8,20.9,19.21,19.82,389383,0
+GLUE.US,D,20210720,000000,19.97,22.33,19.3,21.5,173744,0
+GLUE.US,D,20210721,000000,21.52,22.49,20.88,21.71,139088,0
+GLUE.US,D,20210722,000000,21.53,23.155,21.0501,22.16,170960,0
+GLUE.US,D,20210723,000000,22.05,23.57,21.47,23.37,359156,0
+GLUE.US,D,20210726,000000,23.63,23.95,22.5,22.82,91836,0
+GLUE.US,D,20210727,000000,22.68,23.35,22.17,22.38,168494,0
+GLUE.US,D,20210728,000000,22.37,23.145,22.2,23,140563,0
+GLUE.US,D,20210729,000000,23.12,23.56,22.87,23.49,120728,0
+GLUE.US,D,20210730,000000,23.43,24.86,22.94,24.52,136547,0
+GLUE.US,D,20210802,000000,24.95,25.74,24.54,25.67,124673,0
+GLUE.US,D,20210803,000000,25.74,28.96,25.5,27.62,187178,0
+GLUE.US,D,20210804,000000,27.45,31.52,27.45,30.66,213722,0
+GLUE.US,D,20210805,000000,30.55,31.9,29.455,31.58,102762,0
+GLUE.US,D,20210806,000000,31.3,32.59,30.24,30.67,133917,0
+GLUE.US,D,20210809,000000,30.8,32.93,30.58,32.5,188495,0
+GLUE.US,D,20210810,000000,32.25,34.39,31.53,33.83,126261,0
+GLUE.US,D,20210811,000000,33.71,34.89,33.36,33.54,223946,0
+GLUE.US,D,20210812,000000,32.87,34.36,32.04,32.24,268799,0
+GLUE.US,D,20210813,000000,32.04,34.355,32.04,33.82,110853,0
+GLUE.US,D,20210816,000000,34.23,35.73,33.85,34.25,295859,0
+GLUE.US,D,20210817,000000,34.69,35.125,31.4,32.69,147278,0
+GLUE.US,D,20210818,000000,32.65,35.35,32.045,33.66,111000,0
+GLUE.US,D,20210819,000000,33.35,35.82,32.56,33.28,112143,0
+GLUE.US,D,20210820,000000,33.4,35.46,33.29,35.24,139543,0
+GLUE.US,D,20210823,000000,35.7,37.99,35.385,36.94,233886,0
+GLUE.US,D,20210824,000000,36.65,38.49,36.13,37.69,222955,0
+GLUE.US,D,20210825,000000,38.28,38.61,37.03,37.9,163913,0
+GLUE.US,D,20210826,000000,37.59,40.5,37.275,38.72,369987,0
+GLUE.US,D,20210827,000000,39,40.26,37.93,38.6,246878,0
+GLUE.US,D,20210830,000000,38.69,39.235,36.6403,37.41,202247,0
+GLUE.US,D,20210831,000000,37.83,38.495,35.01,35.69,148906,0
+GLUE.US,D,20210901,000000,35.98,38.39,35.71,37.75,126448,0
+GLUE.US,D,20210902,000000,38.06,41.565,37.51,41.1,178028,0
+GLUE.US,D,20210903,000000,41,43.6899,39.46,42.21,193836,0
+GLUE.US,D,20210907,000000,42.77,45.56,40.88,41.02,376749,0
+GLUE.US,D,20210908,000000,41.19,41.19,35.0101,35.47,295173,0
+GLUE.US,D,20210909,000000,35.4,36.64,34.36,34.95,237625,0
+GLUE.US,D,20210910,000000,35.57,36.305,34.3848,34.91,175594,0
+GLUE.US,D,20210913,000000,35.65,35.96,32.21,32.24,165173,0
+GLUE.US,D,20210914,000000,32.58,33.76,31.51,31.69,162500,0
+GLUE.US,D,20210915,000000,31.28,32.87,31.28,32.38,345934,0
+GLUE.US,D,20210916,000000,32.23,33.76,31.55,33.11,271097,0
+GLUE.US,D,20210917,000000,33.05,34.26,30.53,30.73,2076126,0
+GLUE.US,D,20210920,000000,29.83,29.83,26.15,27.08,434715,0
+GLUE.US,D,20210921,000000,27.13,27.92,24.32,24.7,398587,0
+GLUE.US,D,20210922,000000,24.7,24.99,23.85,24.44,171304,0
+GLUE.US,D,20210923,000000,24.5,25.1329,23.22,24.92,95139,0
+GLUE.US,D,20210924,000000,24.4,24.86,23.31,23.88,115690,0
+GLUE.US,D,20210927,000000,23.62,24.885,23.24,24.63,243597,0
+GLUE.US,D,20210928,000000,24.21,24.5908,22.55,23.76,206633,0
+GLUE.US,D,20210929,000000,23.82,25.0099,22.53,22.65,88511,0
+GLUE.US,D,20210930,000000,22.46,22.99,21.7624,22.28,117013,0
+GLUE.US,D,20211001,000000,22.35,23.315,19.72,20.07,243686,0
+GLUE.US,D,20211004,000000,20.09,20.87,18.98,19.12,100655,0
+GLUE.US,D,20211005,000000,19.23,19.985,18.8,19.82,80004,0
+GLUE.US,D,20211006,000000,19.55,19.87,19,19.64,147446,0
+GLUE.US,D,20211007,000000,19.66,20.375,19.02,19.18,82239,0
+GLUE.US,D,20211008,000000,19.18,19.34,17.39,17.79,91606,0
+GLUE.US,D,20211011,000000,17.88,20.13,17.7105,19.34,59892,0
+GLUE.US,D,20211012,000000,19.5,20.57,18.87,20.52,76120,0
+GLUE.US,D,20211013,000000,20.66,22.31,20.23,22.06,192367,0
+GLUE.US,D,20211014,000000,22.11,23.37,21.77,23.3,309985,0
+GLUE.US,D,20211015,000000,23.83,23.87,20.07,21.2,307561,0
+GLUE.US,D,20211018,000000,21.3,22.7,20.81,21.81,126041,0
+GLUE.US,D,20211019,000000,22.18,23.52,21.94,22.58,82554,0
+GLUE.US,D,20211020,000000,22.65,24.16,22.32,23.81,95723,0
+GLUE.US,D,20211021,000000,23.95,25.34,23.91,24.92,76192,0
+GLUE.US,D,20211022,000000,25.15,25.42,21.82,22.82,150985,0
+GLUE.US,D,20211025,000000,22.75,23.69,21.52,23.32,52437,0
+GLUE.US,D,20211026,000000,23.83,26,23.25,25.42,167718,0
+GLUE.US,D,20211027,000000,25.79,26.79,23.6097,26.14,102423,0
+GLUE.US,D,20211028,000000,26.18,27.23,25.935,27.15,54884,0
+GLUE.US,D,20211029,000000,26.85,27.565,23.03,23.45,232524,0
+GLUE.US,D,20211101,000000,23.22,25.74,23.22,23.99,64336,0
+GLUE.US,D,20211102,000000,23.79,25.98,23.11,25.89,72062,0
+GLUE.US,D,20211103,000000,25.85,27,25.515,26.57,58063,0
+GLUE.US,D,20211104,000000,26.64,26.84,25.54,26.04,59587,0
+GLUE.US,D,20211105,000000,25.78,26.61,25.115,25.31,67290,0
+GLUE.US,D,20211108,000000,25.31,26.7255,23.19,24.17,80160,0
+GLUE.US,D,20211109,000000,24.25,24.75,21.78,21.91,67580,0
+GLUE.US,D,20211110,000000,21.8,24.1,21.77,22.8,46057,0
+GLUE.US,D,20211111,000000,23.33,24.92,22.61,24.62,89986,0
+GLUE.US,D,20211112,000000,25.05,26.5,24.44,25.19,205630,0
+GLUE.US,D,20211115,000000,25.34,25.34,22.68,23,91256,0
+GLUE.US,D,20211116,000000,22.88,24.08,21.115,21.89,81462,0
+GLUE.US,D,20211117,000000,22.93,22.93,21.38,21.94,54404,0
+GLUE.US,D,20211118,000000,21.91,21.91,20.62,21.23,77918,0
+GLUE.US,D,20211119,000000,21.03,21.03,19.29,19.57,68745,0
+GLUE.US,D,20211122,000000,20.01,20.15,19.3,19.63,103767,0
+GLUE.US,D,20211123,000000,19.36,20.2399,17.97,18.57,133534,0
+GLUE.US,D,20211124,000000,18.57,18.98,17.24,17.99,144109,0
+GLUE.US,D,20211126,000000,17.63,20.85,17.63,20.55,111997,0
+GLUE.US,D,20211129,000000,20.84,21.38,18.88,19.25,135637,0
+GLUE.US,D,20211130,000000,19.26,19.74,17.305,19.39,384396,0
+GLUE.US,D,20211201,000000,19.44,19.98,17.04,17.41,201948,0
+GLUE.US,D,20211202,000000,17.27,17.6,16.12,17.12,220376,0
+GLUE.US,D,20211203,000000,17.13,17.62,15.67,16.28,226464,0
+GLUE.US,D,20211206,000000,16.31,17.0599,16.01,16.53,146121,0
+GLUE.US,D,20211207,000000,16.83,18.265,16.83,17.49,115518,0
+GLUE.US,D,20211208,000000,17.49,18.32,16.53,18.2,137658,0
+GLUE.US,D,20211209,000000,17.94,18.515,17.47,17.85,302242,0
+GLUE.US,D,20211210,000000,17.94,18.17,17.43,17.55,160996,0
+GLUE.US,D,20211213,000000,17.54,17.89,16.57,17.65,118851,0
+GLUE.US,D,20211214,000000,17.27,17.97,16.68,17.73,129827,0
+GLUE.US,D,20211215,000000,18.055,18.685,17.09,18.51,279138,0
+GLUE.US,D,20211216,000000,18.54,19.99,17.471,17.85,131979,0
+GLUE.US,D,20211217,000000,17.52,19.28,16.98,18.54,470120,0
+GLUE.US,D,20211220,000000,18.07,18.91,17.66,18.32,109734,0
+GLUE.US,D,20211221,000000,18.55,19.65,18.125,18.88,125690,0
+GLUE.US,D,20211222,000000,18.96,19.37,18.34,19.18,99383,0
+GLUE.US,D,20211223,000000,19.15,21.38,18.93,20.94,100974,0
+GLUE.US,D,20211227,000000,20.9,21.66,19.95,20.24,99459,0
+GLUE.US,D,20211228,000000,20.08,22.155,19.63,20.13,177715,0
+GLUE.US,D,20211229,000000,20.2,20.73,18.61,19.55,157059,0
+GLUE.US,D,20211230,000000,19.6,21.67,18.87,20.9,225549,0
+GLUE.US,D,20211231,000000,21.14,21.38,20.36,20.42,162352,0
+GLUE.US,D,20220103,000000,20.36,21.2399,19.45,20.41,149883,0
+GLUE.US,D,20220104,000000,20.74,20.795,19.24,20.2,126112,0
+GLUE.US,D,20220105,000000,21.56,21.56,15.21,15.63,330961,0
+GLUE.US,D,20220106,000000,15.1035,16.855,14.83,16.85,418637,0
+GLUE.US,D,20220107,000000,16.72,17.55,15.985,17.05,159211,0
+GLUE.US,D,20220110,000000,18.155,18.155,15.95,17.02,80531,0
+GLUE.US,D,20220111,000000,16.81,17.48,15.805,17.37,96532,0
+GLUE.US,D,20220112,000000,17.75,17.75,15.7,16.48,225885,0
+GLUE.US,D,20220113,000000,16.26,16.67,14.9,15.15,337101,0
+GLUE.US,D,20220114,000000,14.76,15.33,14.5,15,188271,0
+GLUE.US,D,20220118,000000,14.49,14.95,13.92,14.07,162233,0
+GLUE.US,D,20220119,000000,14.07,14.94,13.82,14.28,167510,0
+GLUE.US,D,20220120,000000,14.41,15.825,13.85,13.95,467162,0
+GLUE.US,D,20220121,000000,13.65,14.01,12.65,12.8,244815,0
+GLUE.US,D,20220124,000000,12.4,12.79,11.7001,12.58,333519,0
+GLUE.US,D,20220125,000000,12.17,12.51,10.9301,11.34,446718,0
+GLUE.US,D,20220126,000000,11.57,11.73,10.77,10.96,245857,0
+GLUE.US,D,20220127,000000,11.18,11.21,10.04,10.36,321594,0
+GLUE.US,D,20220128,000000,10.29,10.73,9.82,10.73,311709,0
+GLUE.US,D,20220131,000000,10.87,12.83,10.86,12.66,294760,0
+GLUE.US,D,20220201,000000,12.7,13.37,12.09,13.26,316827,0
+GLUE.US,D,20220202,000000,13.26,13.97,12.76,13.27,270023,0
+GLUE.US,D,20220203,000000,12.72,13.24,12.42,12.53,220896,0
+GLUE.US,D,20220204,000000,12.66,13.18,12.27,12.87,247474,0
+GLUE.US,D,20220207,000000,12.92,14.15,12.54,13.8,342058,0
+GLUE.US,D,20220208,000000,13.4,13.98,13.21,13.78,404215,0
+GLUE.US,D,20220209,000000,13.98,15.53,13.71,15.09,330169,0
+GLUE.US,D,20220210,000000,14.23,15.31,13.79,13.95,283716,0
+GLUE.US,D,20220211,000000,13.94,13.97,12.74,13.05,162786,0
+GLUE.US,D,20220214,000000,13.03,13.29,12.58,12.91,100324,0
+GLUE.US,D,20220215,000000,13.26,14.76,13.06,14.48,206939,0
+GLUE.US,D,20220216,000000,14.25,14.69,13.71,14.5,227550,0
+GLUE.US,D,20220217,000000,14.23,14.96,13.595,14.21,150308,0
+GLUE.US,D,20220218,000000,13.95,14,12.92,13.6,189294,0
+GLUE.US,D,20220222,000000,13.43,15.11,13.43,13.8,346013,0
+GLUE.US,D,20220223,000000,14.02,14.02,13.095,13.48,219007,0
+GLUE.US,D,20220224,000000,12.81,14.72,12.27,14.67,367516,0
+GLUE.US,D,20220225,000000,14.79,15.24,14,15.08,258139,0
+GLUE.US,D,20220228,000000,14.97,15.54,14.04,14.34,345368,0
+GLUE.US,D,20220301,000000,14.28,15.24,13.19,13.41,260128,0
+GLUE.US,D,20220302,000000,13.55,14,13.25,13.85,248531,0
+GLUE.US,D,20220303,000000,13.98,14.25,13.08,13.16,163732,0
+GLUE.US,D,20220304,000000,12.85,13.69,12.36,13.04,293856,0
+GLUE.US,D,20220307,000000,13,15.19,13,14.45,529013,0
+GLUE.US,D,20220308,000000,13.93,15.085,13.68,14.14,281880,0
+GLUE.US,D,20220309,000000,14.61,15.48,14.56,14.94,259984,0
+GLUE.US,D,20220310,000000,14.58,15.05,13.7,14.32,296731,0
+GLUE.US,D,20220311,000000,14.64,15.4,14.24,14.28,314210,0
+GLUE.US,D,20220314,000000,14.28,14.92,13.11,13.28,422919,0
+GLUE.US,D,20220315,000000,13.5,14.121,13.465,13.96,254210,0
+GLUE.US,D,20220316,000000,14.13,14.96,12.52,13,855899,0
+GLUE.US,D,20220317,000000,12.67,13.84,12.55,13.56,870326,0
+GLUE.US,D,20220318,000000,13.52,14.89,13.4,13.97,2548459,0
+GLUE.US,D,20220321,000000,13.7,13.89,12.45,12.55,690554,0
+GLUE.US,D,20220322,000000,12.51,13.13,11.67,11.855,657708,0
+GLUE.US,D,20220323,000000,11.75,12.11,11.29,11.5,174751,0
+GLUE.US,D,20220324,000000,11.51,11.762,11.15,11.64,131654,0
+GLUE.US,D,20220325,000000,11.77,11.77,10.99,11.22,136237,0
+GLUE.US,D,20220328,000000,11.22,11.39,10.76,10.9,211848,0
+GLUE.US,D,20220329,000000,11.01,12.9,11.01,12.68,204094,0
+GLUE.US,D,20220330,000000,12.6,14.1,11.675,13.55,228281,0
+GLUE.US,D,20220331,000000,13.53,14.51,13.42,14.02,168382,0
+GLUE.US,D,20220401,000000,14.01,14.83,13.88,14.72,228259,0
+GLUE.US,D,20220404,000000,14.74,15.19,14.32,14.99,118412,0
+GLUE.US,D,20220405,000000,15.04,15.525,13.77,14.09,173367,0
+GLUE.US,D,20220406,000000,13.87,14.22,12.96,13.66,134900,0
+GLUE.US,D,20220407,000000,13.68,14.22,12.775,13.05,232192,0
+GLUE.US,D,20220408,000000,12.97,13.66,12.46,12.91,115059,0
+GLUE.US,D,20220411,000000,12.71,12.98,12.01,12.73,216752,0
+GLUE.US,D,20220412,000000,13.04,13.14,12.37,12.74,129561,0
+GLUE.US,D,20220413,000000,12.81,14.19,12.79,13.87,162201,0
+GLUE.US,D,20220414,000000,13.88,13.88,13.32,13.67,87612,0
+GLUE.US,D,20220418,000000,13.51,13.51,12.3,13.15,115979,0
+GLUE.US,D,20220419,000000,13.05,13.74,12.695,13.01,207937,0
+GLUE.US,D,20220420,000000,13.07,13.44,12.345,13.28,119916,0
+GLUE.US,D,20220421,000000,13.5,13.5,12.69,12.75,110905,0
+GLUE.US,D,20220422,000000,12.64,12.96,12.355,12.5,211178,0
+GLUE.US,D,20220425,000000,12.36,12.97,12.13,12.85,96561,0
+GLUE.US,D,20220426,000000,13.15,13.8899,12,12.11,173529,0
+GLUE.US,D,20220427,000000,12,12.45,11.58,11.66,121781,0
+GLUE.US,D,20220428,000000,11.74,12.03,10.53,11.14,143787,0
+GLUE.US,D,20220429,000000,11.13,11.56,10.67,10.9,113694,0
+GLUE.US,D,20220502,000000,10.85,12.13,10.78,11.95,191338,0
+GLUE.US,D,20220503,000000,11.96,12.43,11.6,12,104821,0
+GLUE.US,D,20220504,000000,12.09,12.285,10.69,12.24,138942,0
+GLUE.US,D,20220505,000000,12.08,12.41,11.61,11.9,99379,0
+GLUE.US,D,20220506,000000,11.74,11.98,11.05,11.57,95084,0
+GLUE.US,D,20220509,000000,11.13,11.495,9.795,9.91,158955,0
+GLUE.US,D,20220510,000000,10.16,10.47,9.27,9.42,133720,0
+GLUE.US,D,20220511,000000,9.57,10.518,7.83,7.91,208365,0
+GLUE.US,D,20220512,000000,7.76,8.58,7.215,7.73,274463,0
+GLUE.US,D,20220513,000000,7.73,8.8,7.545,8.19,238848,0
+GLUE.US,D,20220516,000000,8.24,8.24,7.41,7.63,178919,0
+GLUE.US,D,20220517,000000,7.79,8.99,7.79,8.59,159895,0
+GLUE.US,D,20220518,000000,8.28,8.76,7.91,8.17,129573,0
+GLUE.US,D,20220519,000000,8.15,8.5,7.85,8.17,141409,0
+GLUE.US,D,20220520,000000,8.38,8.585,7.89,8.35,76091,0
+GLUE.US,D,20220523,000000,8.41,8.65,7.485,8.04,208454,0
+GLUE.US,D,20220524,000000,8.09,8.14,7.761,7.78,203901,0
+GLUE.US,D,20220525,000000,7.79,8.095,7.29,7.46,164109,0
+GLUE.US,D,20220526,000000,7.44,8.03,7.1856,7.78,151115,0
+GLUE.US,D,20220527,000000,7.84,8.22,7.5254,8.1,126483,0
+GLUE.US,D,20220531,000000,8.03,8.19,7.505,7.74,249241,0
+GLUE.US,D,20220601,000000,7.68,7.9,7.2,7.23,129864,0
+GLUE.US,D,20220602,000000,7.15,7.41,6.905,7.4,140744,0
+GLUE.US,D,20220603,000000,7.31,8.15,7.24,7.69,353161,0
+GLUE.US,D,20220606,000000,7.84,8.21,7.56,8.19,533528,0
+GLUE.US,D,20220607,000000,8.08,8.66,7.99,8.64,435116,0
+GLUE.US,D,20220608,000000,8.63,8.74,8.1,8.32,147049,0
+GLUE.US,D,20220609,000000,8.31,8.355,7.76,7.8,102779,0
+GLUE.US,D,20220610,000000,7.57,7.57,7.07,7.35,142131,0
+GLUE.US,D,20220613,000000,7.13,7.13,6.61,6.89,216905,0
+GLUE.US,D,20220614,000000,6.94,7.26,6.875,7.24,109291,0
+GLUE.US,D,20220615,000000,7.32,7.96,7.2,7.66,528620,0
+GLUE.US,D,20220616,000000,7.32,7.66,6.05,6.15,622877,0
+GLUE.US,D,20220617,000000,6.24,7.17,6.24,6.89,532383,0
+GLUE.US,D,20220621,000000,6.98,7.938,6.4097,7.68,409070,0
+GLUE.US,D,20220622,000000,7.5,9.23,7.08,8.52,549673,0
+GLUE.US,D,20220623,000000,8.55,9.69,8.34,9.51,156034,0
+GLUE.US,D,20220624,000000,9.66,10.29,8.4901,10.24,811089,0
+GLUE.US,D,20220627,000000,10.29,10.61,9.45,10.06,137576,0
+GLUE.US,D,20220628,000000,9.91,10.09,9.05,9.57,123460,0
+GLUE.US,D,20220629,000000,9.48,10.15,8.9145,9.79,117798,0
+GLUE.US,D,20220630,000000,9.57,10.04,9.57,9.67,131276,0
+GLUE.US,D,20220701,000000,9.77,10.2,9.69,10.11,64294,0
+GLUE.US,D,20220705,000000,9.85,10.65,9.85,10.59,129672,0
+GLUE.US,D,20220706,000000,10.6,11.83,10.6,11.61,110247,0
+GLUE.US,D,20220707,000000,11.65,12.305,11.37,12.16,96096,0
+GLUE.US,D,20220708,000000,12.04,12.6163,11.615,11.73,145644,0
+GLUE.US,D,20220711,000000,11.64,11.77,10.63,10.66,126790,0
+GLUE.US,D,20220712,000000,10.72,11.17,9.97,10.26,118247,0
+GLUE.US,D,20220713,000000,10.02,10.93,9.57,10.35,125215,0
+GLUE.US,D,20220714,000000,10.14,10.81,10.11,10.15,81648,0
+GLUE.US,D,20220715,000000,10.44,10.44,9.69,10.25,137345,0
+GLUE.US,D,20220718,000000,10.38,10.84,9.61,9.72,110300,0
+GLUE.US,D,20220719,000000,9.88,11.36,9.77,11.08,141998,0
+GLUE.US,D,20220720,000000,11.06,12.37,10.9,12.03,188956,0
+GLUE.US,D,20220721,000000,11.99,12.24,11.45,11.66,99087,0
+GLUE.US,D,20220722,000000,11.69,11.91,10.53,10.57,73584,0
+GLUE.US,D,20220725,000000,10.67,10.94,10.11,10.55,64011,0
+GLUE.US,D,20220726,000000,10.4,11.02,10.26,10.63,60933,0
+GLUE.US,D,20220727,000000,10.77,10.875,10.03,10.74,51606,0
+GLUE.US,D,20220728,000000,10.85,10.85,8.84,9.15,194587,0
+GLUE.US,D,20220729,000000,9.12,9.43,8.91,9.07,70765,0
+GLUE.US,D,20220801,000000,8.87,9.6,8.41,8.48,104449,0
+GLUE.US,D,20220802,000000,8.3,9.4,8.3,9.23,96063,0
+GLUE.US,D,20220803,000000,9.24,9.9,8.91,8.96,143415,0
+GLUE.US,D,20220804,000000,9.1,9.175,8.83,9,85801,0
+GLUE.US,D,20220805,000000,8.94,10.05,8.915,9.27,169177,0
+GLUE.US,D,20220808,000000,9.45,9.89,8.845,9.47,218845,0
+GLUE.US,D,20220809,000000,9.34,9.34,7.89,8.24,260366,0
+GLUE.US,D,20220810,000000,8.62,9.34,8.37,8.71,262503,0
+GLUE.US,D,20220811,000000,9.44,9.44,8.245,9.16,482325,0
+GLUE.US,D,20220812,000000,9.18,10.65,9.18,10.03,383061,0
+GLUE.US,D,20220815,000000,10.57,10.9499,9.54,9.94,176231,0
+GLUE.US,D,20220816,000000,9.89,10.26,9.36,9.63,106617,0
+GLUE.US,D,20220817,000000,9.37,9.9,8.885,9.02,117305,0
+GLUE.US,D,20220818,000000,9,9.395,8.63,9.11,116044,0
+GLUE.US,D,20220819,000000,9,9.19,8.6,9,193357,0
+GLUE.US,D,20220822,000000,9,9.0999,8.7,8.86,350515,0
+GLUE.US,D,20220823,000000,9.05,9.44,8.82,9.01,168044,0
+GLUE.US,D,20220824,000000,9.07,9.57,8.91,9.3,141217,0
+GLUE.US,D,20220825,000000,9.41,9.55,8.64,8.92,111691,0
+GLUE.US,D,20220826,000000,8.93,9,8.48,8.61,303595,0
+GLUE.US,D,20220829,000000,8.6,9.44,8.55,8.82,255087,0
+GLUE.US,D,20220830,000000,8.87,9.07,7.86,7.91,216168,0
+GLUE.US,D,20220831,000000,7.91,8.035,7.47,7.92,124400,0
+GLUE.US,D,20220901,000000,7.86,8.34,7.68,8.28,106354,0
+GLUE.US,D,20220902,000000,8.39,8.75,7.97,8.07,108020,0
+GLUE.US,D,20220906,000000,8.37,8.49,7.65,8.16,210065,0
+GLUE.US,D,20220907,000000,8.23,8.96,8.08,8.93,128648,0
+GLUE.US,D,20220908,000000,8.76,9.25,8.73,9.1,166625,0
+GLUE.US,D,20220909,000000,9.21,9.615,8.915,9.06,141841,0
+GLUE.US,D,20220912,000000,9.23,9.375,8.24,8.38,226706,0
+GLUE.US,D,20220913,000000,8.01,8.32,7.71,7.82,165816,0
+GLUE.US,D,20220914,000000,7.82,8.28,7.57,8,504106,0
+GLUE.US,D,20220915,000000,8,8.335,7.79,7.98,465596,0
+GLUE.US,D,20220916,000000,7.79,7.79,6.88,7.17,929985,0
+GLUE.US,D,20220919,000000,7.03,7.75,6.67,7.48,430962,0
+GLUE.US,D,20220920,000000,7.3,7.83,7.29,7.72,509171,0
+GLUE.US,D,20220921,000000,7.74,8.12,7.53,7.66,229584,0
+GLUE.US,D,20220922,000000,7.61,7.7,7.19,7.61,323715,0
+GLUE.US,D,20220923,000000,7.45,7.63,7.11,7.29,298275,0
+GLUE.US,D,20220926,000000,7.2,7.61,7.17,7.38,164716,0
+GLUE.US,D,20220927,000000,7.48,7.8,7.415,7.76,154856,0
+GLUE.US,D,20220928,000000,7.9,8.45,7.77,8.32,267314,0
+GLUE.US,D,20220929,000000,8.23,8.25,7.78,7.84,84614,0
+GLUE.US,D,20220930,000000,7.89,9.1,7.86,8.17,1805516,0
+GLUE.US,D,20221003,000000,8.31,8.31,7.53,7.56,174963,0
+GLUE.US,D,20221004,000000,7.67,8.27,7.605,8.25,113285,0
+GLUE.US,D,20221005,000000,8.09,8.38,7.96,8.32,69295,0
+GLUE.US,D,20221006,000000,8.27,8.34,7.7,7.93,95031,0
+GLUE.US,D,20221007,000000,7.81,7.88,7.27,7.29,84076,0
+GLUE.US,D,20221010,000000,7.29,7.4,6.63,6.96,171705,0
+GLUE.US,D,20221011,000000,6.92,7.22,6.51,7.11,291986,0
+GLUE.US,D,20221012,000000,7.1,7.14,6.795,7.01,82596,0
+GLUE.US,D,20221013,000000,7.14,7.89,6.97,7.86,257229,0
+GLUE.US,D,20221014,000000,7.94,8.1591,7.62,7.77,97188,0
+GLUE.US,D,20221017,000000,7.87,8.28,7.75,8.11,341696,0
+GLUE.US,D,20221018,000000,8.33,8.49,7.96,8.29,93913,0
+GLUE.US,D,20221019,000000,8.2,8.2,7.505,7.58,102930,0
+GLUE.US,D,20221020,000000,7.57,7.7,7.12,7.39,107374,0
+GLUE.US,D,20221021,000000,7.5,7.9,7.21,7.78,117482,0
+GLUE.US,D,20221024,000000,7.76,7.97,7.26,7.83,65867,0
+GLUE.US,D,20221025,000000,7.85,8.2,7.4,7.88,78560,0
+GLUE.US,D,20221026,000000,7.97,8.57,7.555,7.91,103317,0
+GLUE.US,D,20221027,000000,7.98,8.18,7.63,8.02,134142,0
+GLUE.US,D,20221028,000000,8.17,8.78,8.05,8.68,259876,0
+GLUE.US,D,20221031,000000,8.62,9.57,8.5,9.2,238286,0
+GLUE.US,D,20221101,000000,9.33,9.41,8.75,9.03,89042,0
+GLUE.US,D,20221102,000000,8.95,8.95,8.05,8.06,85485,0
+GLUE.US,D,20221103,000000,7.82,8.48,7.82,8.26,77834,0
+GLUE.US,D,20221104,000000,8.26,8.33,7.7,8.23,116519,0
+GLUE.US,D,20221107,000000,8.32,8.77,7.97,8.26,71702,0
+GLUE.US,D,20221108,000000,8.44,8.8,7.7607,7.95,145284,0
+GLUE.US,D,20221109,000000,7.89,8.04,7.45,7.6,907602,0
+GLUE.US,D,20221110,000000,7.87,8.7599,7.19,8,142054,0
+GLUE.US,D,20221111,000000,8,9.21,7.85,9.07,171218,0
+GLUE.US,D,20221114,000000,8.93,10.96,8.85,9.42,362846,0
+GLUE.US,D,20221115,000000,9.47,10.2,9.12,9.42,135597,0
+GLUE.US,D,20221116,000000,9.36,10.24,9.1,9.26,107149,0
+GLUE.US,D,20221117,000000,9.01,10.02,8.98,9.27,193530,0
+GLUE.US,D,20221118,000000,9.53,9.55,8.92,9.19,106513,0
+GLUE.US,D,20221121,000000,9.21,9.21,8,8.15,135075,0
+GLUE.US,D,20221122,000000,8.17,8.5,7.99,8.44,84552,0
+GLUE.US,D,20221123,000000,8.33,9.08,8.315,8.65,51384,0
+GLUE.US,D,20221125,000000,8.75,9.11,7.95,8.48,36865,0
+GLUE.US,D,20221128,000000,8.49,8.75,8.155,8.53,67721,0
+GLUE.US,D,20221129,000000,8.58,9.12,8.39,8.44,81992,0
+GLUE.US,D,20221130,000000,8.48,8.67,8.16,8.48,135338,0
+GLUE.US,D,20221201,000000,8.52,8.94,8.265,8.89,89644,0
+GLUE.US,D,20221202,000000,8.555,9.83,8.48,9.72,260264,0
+GLUE.US,D,20221205,000000,9.7,9.72,9.02,9.43,112798,0
+GLUE.US,D,20221206,000000,9.36,9.46,8.7,9.13,194510,0
+GLUE.US,D,20221207,000000,9.12,9.1375,8.585,9.02,86142,0
+GLUE.US,D,20221208,000000,9.2,9.46,8.88,9.45,111123,0
+GLUE.US,D,20221209,000000,9.41,9.65,8.57,8.58,185328,0
+GLUE.US,D,20221212,000000,8.62,9.09,8.26,8.79,60520,0
+GLUE.US,D,20221213,000000,9.16,9.56,8.73,9.03,129795,0
+GLUE.US,D,20221214,000000,9.01,9.52,8.61,9.32,213632,0
+GLUE.US,D,20221215,000000,9.25,9.515,9.09,9.48,117389,0
+GLUE.US,D,20221216,000000,9.26,9.48,8.54,9.16,304386,0
+GLUE.US,D,20221219,000000,9.12,9.12,8.1501,8.37,109747,0
+GLUE.US,D,20221220,000000,8.31,8.48,8.28,8.43,130321,0
+GLUE.US,D,20221221,000000,8.53,8.93,8.19,8.34,106567,0
+GLUE.US,D,20221222,000000,8.2,8.54,7.97,8.38,130064,0
+GLUE.US,D,20221223,000000,8.34,8.34,7.85,7.94,71245,0
+GLUE.US,D,20221227,000000,7.94,8,6.73,6.79,189416,0
+GLUE.US,D,20221228,000000,6.71,7.1,6.7,6.71,85355,0
+GLUE.US,D,20221229,000000,6.82,7.51,6.66,7.32,85853,0
+GLUE.US,D,20221230,000000,7.23,7.72,7.16,7.61,141100,0
+GLUE.US,D,20230103,000000,8.28,8.57,7.54,7.78,127163,0
+GLUE.US,D,20230104,000000,7.86,7.86,7.36,7.75,90873,0
+GLUE.US,D,20230105,000000,7.71,7.9,7.5,7.7,74824,0
+GLUE.US,D,20230106,000000,7.5999,7.99,7.4,7.96,58840,0
+GLUE.US,D,20230109,000000,8.06,8.06,6.4,6.82,761768,0
+GLUE.US,D,20230110,000000,6.75,7.2,6.75,6.98,214880,0
+GLUE.US,D,20230111,000000,6.98,7.24,6.57,6.9,157053,0
+GLUE.US,D,20230112,000000,6.89,7.64,6.64,7.6,118669,0
+GLUE.US,D,20230113,000000,7.47,8.13,7.47,7.81,75390,0
+GLUE.US,D,20230117,000000,7.73,7.99,7.52,7.88,39390,0
+GLUE.US,D,20230118,000000,7.94,8.315,7.4301,7.51,61928,0
+GLUE.US,D,20230119,000000,7.45,7.6,6.96,7.15,64174,0
+GLUE.US,D,20230120,000000,7.29,7.43,6.89,7.27,71469,0
+GLUE.US,D,20230123,000000,7.01,7.37,7.01,7.14,76767,0
+GLUE.US,D,20230124,000000,7.03,7.43,6.54,6.84,119129,0
+GLUE.US,D,20230125,000000,6.8,7.01,6.67,6.98,50579,0
+GLUE.US,D,20230126,000000,7.04,7.1,6.76,6.83,35352,0
+GLUE.US,D,20230127,000000,6.81,7.6,6.81,7.45,186694,0
+GLUE.US,D,20230130,000000,7.39,7.39,6.9,7.02,289655,0
+GLUE.US,D,20230131,000000,7.03,7.44,7.02,7.4,192244,0
+GLUE.US,D,20230201,000000,7.3,7.51,7.02,7.23,121437,0
+GLUE.US,D,20230202,000000,7.35,7.55,6.95,7.13,1347385,0
+GLUE.US,D,20230203,000000,7.15,8.5,7.15,8.21,220418,0
+GLUE.US,D,20230206,000000,8,8.15,7.6,7.64,54322,0
+GLUE.US,D,20230207,000000,7.7,7.81,7.1504,7.71,105045,0
+GLUE.US,D,20230208,000000,7.8099,7.8199,7.35,7.43,52313,0
+GLUE.US,D,20230209,000000,7.5,7.5,6.89,6.99,86346,0
+GLUE.US,D,20230210,000000,6.96,7.17,6.8,6.9,45215,0
+GLUE.US,D,20230213,000000,6.88,7.09,6.5,6.59,94183,0
+GLUE.US,D,20230214,000000,6.51,6.86,6.43,6.8,63329,0
+GLUE.US,D,20230215,000000,6.71,7.02,6.71,6.82,274169,0
+GLUE.US,D,20230216,000000,6.73,6.95,6.7,6.82,65996,0
+GLUE.US,D,20230217,000000,6.89,6.91,6.715,6.9,89037,0
+GLUE.US,D,20230221,000000,6.72,6.95,6.43,6.46,203912,0
+GLUE.US,D,20230222,000000,6.59,6.59,6.26,6.38,105879,0
+GLUE.US,D,20230223,000000,6.4,6.595,6.26,6.41,65083,0
+GLUE.US,D,20230224,000000,6.26,6.535,6.025,6.08,78626,0
+GLUE.US,D,20230227,000000,6.15,6.25,5.97,6.04,78977,0
+GLUE.US,D,20230228,000000,6.04,6.27,6.02,6.08,68104,0
+GLUE.US,D,20230301,000000,6.11,6.315,6.03,6.16,75987,0
+GLUE.US,D,20230302,000000,6.08,6.25,6.06,6.21,47623,0
+GLUE.US,D,20230303,000000,6.23,6.4,6.2,6.315,57706,0
+GLUE.US,D,20230306,000000,6.44,6.44,5.9,6.16,91950,0
+GLUE.US,D,20230307,000000,6.15,6.49,6.15,6.29,59075,0
+GLUE.US,D,20230308,000000,6.38,6.95,6.33,6.75,178361,0
+GLUE.US,D,20230309,000000,6.73,6.73,6.07,6.22,199845,0
+GLUE.US,D,20230310,000000,6.16,6.43,5.785,6.01,234946,0
+GLUE.US,D,20230313,000000,5.88,6.49,5.74,5.95,91880,0
+GLUE.US,D,20230314,000000,6.21,6.39,5.92,6.32,77524,0
+GLUE.US,D,20230315,000000,6.09,6.65,6.08,6.53,59286,0
+GLUE.US,D,20230316,000000,6.37,7.04,6.29,7.01,116790,0
+GLUE.US,D,20230317,000000,6.87,7.35,6.7,7.22,148294,0
+GLUE.US,D,20230320,000000,7.22,7.42,6.86,6.94,78227,0
+GLUE.US,D,20230321,000000,6.99,7.17,6.68,6.78,61818,0
+GLUE.US,D,20230322,000000,6.73,7.29,6.5,7,134527,0
+GLUE.US,D,20230323,000000,7.09,7.18,6.6325,6.96,174460,0
+GLUE.US,D,20230324,000000,6.92,6.97,6.51,6.74,132553,0
+GLUE.US,D,20230327,000000,6.79,7.12,6.5286,6.7,54259,0
+GLUE.US,D,20230328,000000,6.69,6.88,6.6625,6.77,67087,0
+GLUE.US,D,20230329,000000,6.83,7.54,6.66,7.52,135008,0
+GLUE.US,D,20230330,000000,7.5,7.69,7.23,7.36,78271,0
+GLUE.US,D,20230331,000000,7.4,8.05,7.4,7.79,174607,0
+GLUE.US,D,20230403,000000,7.88,8.69,7.75,8.4,161736,0
+GLUE.US,D,20230404,000000,8.35,8.565,7.91,7.98,160553,0
+GLUE.US,D,20230405,000000,7.89,8.03,7.72,7.84,99429,0
+GLUE.US,D,20230406,000000,7.88,8.16,7.85,8.13,60445,0
+GLUE.US,D,20230410,000000,8.12,8.52,8.05,8.16,288875,0
+GLUE.US,D,20230411,000000,8.26,8.2699,8.01,8.13,72635,0
+GLUE.US,D,20230412,000000,8.26,8.32,7.34,7.5,44615,0
+GLUE.US,D,20230413,000000,7.45,7.955,7.365,7.57,262032,0
+GLUE.US,D,20230414,000000,7.57,8.085,6.84,6.85,1081008,0
+GLUE.US,D,20230417,000000,6.93,7.3,6.85,7.01,126375,0
+GLUE.US,D,20230418,000000,7.06,7.0899,6.6,6.7,71663,0
+GLUE.US,D,20230419,000000,6.62,6.79,6.32,6.53,245700,0
+GLUE.US,D,20230420,000000,6.43,6.5143,5.82,6.04,114586,0
+GLUE.US,D,20230421,000000,5.96,6.3,5.66,5.72,103421,0
+GLUE.US,D,20230424,000000,5.67,5.71,5,5.11,117373,0
+GLUE.US,D,20230425,000000,5.07,5.11,4.62,4.64,170974,0
+GLUE.US,D,20230426,000000,4.68,4.7,4.41,4.6,254755,0
+GLUE.US,D,20230427,000000,4.62,4.65,4.4,4.53,672448,0
+GLUE.US,D,20230428,000000,4.52,4.71,4.46,4.54,696824,0
+GLUE.US,D,20230501,000000,4.62,5.24,4.54,5.24,954432,0
+GLUE.US,D,20230502,000000,5.22,5.7,5.22,5.39,177215,0
+GLUE.US,D,20230503,000000,5.4,5.93,4.8,4.91,194580,0
+GLUE.US,D,20230504,000000,4.9,5.03,4.79,4.97,100751,0
+GLUE.US,D,20230505,000000,4.97,5.39,4.97,5.18,87800,0
+GLUE.US,D,20230508,000000,5.18,5.7399,5.09,5.43,180344,0
+GLUE.US,D,20230509,000000,5.4,5.79,5.21,5.75,196904,0
+GLUE.US,D,20230510,000000,5.75,5.98,5.49,5.79,139281,0
+GLUE.US,D,20230511,000000,5.99,5.99,5.2,5.85,84293,0
+GLUE.US,D,20230512,000000,5.72,6.13,5.6,5.68,136532,0
+GLUE.US,D,20230515,000000,5.74,5.96,5.516,5.85,133995,0
+GLUE.US,D,20230516,000000,5.59,5.7,5.27,5.59,109738,0
+GLUE.US,D,20230517,000000,5.64,5.68,5.36,5.65,85423,0
+GLUE.US,D,20230518,000000,5.64,5.76,5.29,5.54,171546,0
+GLUE.US,D,20230519,000000,5.68,5.8,5.385,5.67,114863,0
+GLUE.US,D,20230522,000000,5.67,6.25,5.67,6.07,82583,0
+GLUE.US,D,20230523,000000,6.02,6.47,6,6.29,122361,0
+GLUE.US,D,20230524,000000,6.24,6.39,6,6.31,93956,0
+GLUE.US,D,20230525,000000,6.31,6.345,6.02,6.12,80138,0
+GLUE.US,D,20230526,000000,6.12,6.245,6.0401,6.2,53509,0
+GLUE.US,D,20230530,000000,6.25,6.7,6.17,6.52,249649,0
+GLUE.US,D,20230531,000000,6.55,7.49,6.5,7.38,681490,0
+GLUE.US,D,20230601,000000,7.38,7.97,7.28,7.55,304591,0
+GLUE.US,D,20230602,000000,7.62,7.66,7.325,7.56,131680,0
+GLUE.US,D,20230605,000000,7.54,7.76,7.38,7.41,302989,0
+GLUE.US,D,20230606,000000,7.42,7.51,6.96,7.36,272926,0
+GLUE.US,D,20230607,000000,7.44,7.59,7,7.08,158535,0
+GLUE.US,D,20230608,000000,7.11,7.12,6.23,6.62,119944,0
+GLUE.US,D,20230609,000000,6.59,6.76,6.51,6.59,109276,0
+GLUE.US,D,20230612,000000,6.58,7.09,6.58,6.85,225171,0
+GLUE.US,D,20230613,000000,6.85,7,6.77,6.77,165752,0
+GLUE.US,D,20230614,000000,6.81,6.87,6.08,6.59,382735,0
+GLUE.US,D,20230615,000000,6.62,7.48,6.49,7.39,105773,0
+GLUE.US,D,20230616,000000,7.54,8.8334,7.43,7.62,353739,0
+GLUE.US,D,20230620,000000,7.6,7.795,7.23,7.6,146757,0
+GLUE.US,D,20230621,000000,7.53,7.645,6.98,7.19,128778,0
+GLUE.US,D,20230622,000000,7.275,7.275,6.725,6.82,103704,0
+GLUE.US,D,20230623,000000,6.71,7.06,6.42,6.8,335931,0
+GLUE.US,D,20230626,000000,6.83,6.935,6.4,6.51,227444,0
+GLUE.US,D,20230627,000000,6.51,6.915,6.4,6.81,119484,0
+GLUE.US,D,20230628,000000,6.78,6.98,6.686,6.9,66895,0
+GLUE.US,D,20230629,000000,6.84,7.04,6.58,6.74,177309,0
+GLUE.US,D,20230630,000000,6.8,7,6.58,6.85,475024,0
+GLUE.US,D,20230703,000000,6.74,6.81,6.22,6.45,144271,0
+GLUE.US,D,20230705,000000,6.45,6.78,6.28,6.66,115839,0
+GLUE.US,D,20230706,000000,6.54,6.62,6.23,6.33,132367,0
+GLUE.US,D,20230707,000000,6.32,6.75,6.32,6.69,77861,0
+GLUE.US,D,20230710,000000,6.69,7.17,6.63,7.01,56689,0
+GLUE.US,D,20230711,000000,7.05,7.9,7.05,7.2,77458,0
+GLUE.US,D,20230712,000000,7.34,7.35,7.11,7.22,68864,0
+GLUE.US,D,20230713,000000,7.3,7.62,7.12,7.17,67828,0
+GLUE.US,D,20230714,000000,7.18,7.34,6.86,6.97,55389,0
+GLUE.US,D,20230717,000000,7,7.25,6.96,7.01,90799,0
+GLUE.US,D,20230718,000000,7.03,7.5,6.91,6.95,85701,0
+GLUE.US,D,20230719,000000,6.95,7.4,6.935,6.99,93458,0
+GLUE.US,D,20230720,000000,6.98,7.45,6.865,6.96,84357,0
+GLUE.US,D,20230721,000000,7.05,7.24,6.98,7.02,78748,0
+GLUE.US,D,20230724,000000,7.01,7.11,6.84,7.05,164632,0
+GLUE.US,D,20230725,000000,7.02,7.11,6.57,6.7,62116,0
+GLUE.US,D,20230726,000000,6.69,7.06,6.51,6.87,64269,0
+GLUE.US,D,20230727,000000,6.95,7.1,6.69,6.76,93254,0
+GLUE.US,D,20230728,000000,6.86,7.17,6.8,7.08,113188,0
+GLUE.US,D,20230731,000000,7.1,7.33,6.96,7.07,99484,0
+GLUE.US,D,20230801,000000,7.07,7.11,6.835,6.9,41190,0
+GLUE.US,D,20230802,000000,6.81,6.9625,6.555,6.78,84276,0
+GLUE.US,D,20230803,000000,6.72,6.85,6.53,6.72,36809,0
+GLUE.US,D,20230804,000000,6.72,7.24,6.72,6.88,85098,0
+GLUE.US,D,20230807,000000,6.95,6.95,6.62,6.72,131153,0
+GLUE.US,D,20230808,000000,6.71,6.89,6.58,6.87,54583,0
+GLUE.US,D,20230809,000000,6.83,7.05,6.58,6.79,58871,0
+GLUE.US,D,20230810,000000,6.87,6.93,6.58,6.68,214461,0
+GLUE.US,D,20230811,000000,6.75,6.81,6.5,6.69,470766,0
+GLUE.US,D,20230814,000000,6.63,6.71,6.36,6.53,178521,0
+GLUE.US,D,20230815,000000,6.56,6.965,6.4,6.58,312331,0
+GLUE.US,D,20230816,000000,6.54,6.625,6.37,6.47,516222,0
+GLUE.US,D,20230817,000000,6.45,6.5,6.28,6.38,228358,0
+GLUE.US,D,20230818,000000,6.3,6.575,6.3,6.32,138498,0
+GLUE.US,D,20230821,000000,6.31,6.51,6.18,6.24,205074,0
+GLUE.US,D,20230822,000000,6.32,6.4066,6.2,6.34,198870,0
+GLUE.US,D,20230823,000000,6.37,6.415,6.3,6.39,110940,0
+GLUE.US,D,20230824,000000,6.39,6.45,6.34,6.41,75690,0
+GLUE.US,D,20230825,000000,6.42,6.45,5.98,6.01,135108,0
+GLUE.US,D,20230828,000000,6.03,6.21,5.985,6.08,101077,0
+GLUE.US,D,20230829,000000,6.04,6.32,6.01,6.3,124475,0
+GLUE.US,D,20230830,000000,6.31,6.42,6.22,6.28,62023,0
+GLUE.US,D,20230831,000000,6.28,6.37,5.85,5.87,332149,0
+GLUE.US,D,20230901,000000,5.92,6.27,5.92,6.2,103787,0
+GLUE.US,D,20230905,000000,6.22,6.3,5.95,6.16,213819,0
+GLUE.US,D,20230906,000000,6.16,6.16,5.76,6.04,290311,0
+GLUE.US,D,20230907,000000,6,6.1,5.96,6,124405,0
+GLUE.US,D,20230908,000000,6,6.09,5.92,5.97,103320,0
+GLUE.US,D,20230911,000000,6,6.1,5.94,6.04,116834,0
+GLUE.US,D,20230912,000000,6.05,6.0892,5.92,5.95,118841,0
+GLUE.US,D,20230913,000000,5.95,6,5.85,5.98,148919,0
+GLUE.US,D,20230914,000000,6,6.12,5.87,6.03,174313,0
+GLUE.US,D,20230915,000000,6.03,6.255,5.96,6.01,469708,0
+GLUE.US,D,20230918,000000,5.99,6.03,5.88,6.02,136826,0
+GLUE.US,D,20230919,000000,6.02,6.1,5.82,6.04,179893,0
+GLUE.US,D,20230920,000000,6.07,6.15,5.98,5.98,132469,0
+GLUE.US,D,20230921,000000,5.93,6.195,5.855,6.14,135956,0
+GLUE.US,D,20230922,000000,6.14,6.14,5.95,6,86759,0
+GLUE.US,D,20230925,000000,6,6.31,5.92,6.07,149085,0
+GLUE.US,D,20230926,000000,6.06,6.83,6.06,6.39,165778,0
+GLUE.US,D,20230927,000000,6.47,6.485,5.6,5.62,142980,0
+GLUE.US,D,20230928,000000,5.58,5.58,4.73,4.78,262452,0
+GLUE.US,D,20230929,000000,4.77,4.82,4.47,4.79,271346,0
+GLUE.US,D,20231002,000000,4.76,4.76,4.3,4.52,220251,0
+GLUE.US,D,20231003,000000,4.42,4.72,4.355,4.47,195982,0
+GLUE.US,D,20231004,000000,4.43,4.43,4.16,4.24,131121,0
+GLUE.US,D,20231005,000000,4.19,4.56,4.19,4.55,274652,0
+GLUE.US,D,20231006,000000,4.54,5.26,4.41,5.07,233087,0
+GLUE.US,D,20231009,000000,5.05,5.05,4.56,4.61,194272,0
+GLUE.US,D,20231010,000000,4.55,4.83,4.55,4.735,127654,0
+GLUE.US,D,20231011,000000,4.75,4.9,4.75,4.88,120453,0
+GLUE.US,D,20231012,000000,4.86,4.86,4.62,4.76,214498,0
+GLUE.US,D,20231013,000000,4.8,4.89,4.61,4.83,127965,0
+GLUE.US,D,20231016,000000,4.89,5.06,4.8,5,106111,0
+GLUE.US,D,20231017,000000,5.24,5.29,3.89,4.01,3410190,0
+GLUE.US,D,20231018,000000,3.99,4.05,3.4,3.43,731226,0
+GLUE.US,D,20231019,000000,3.36,3.55,2.9,3.125,598304,0
+GLUE.US,D,20231020,000000,3.13,3.13,2.71,2.74,311308,0
+GLUE.US,D,20231023,000000,2.75,2.87,2.61,2.65,329348,0
+GLUE.US,D,20231024,000000,2.73,2.82,2.55,2.58,360194,0
+GLUE.US,D,20231025,000000,2.57,2.61,2.44,2.5,203246,0
+GLUE.US,D,20231026,000000,2.5,2.62,2.45,2.5,258343,0
+GLUE.US,D,20231027,000000,2.47,2.8491,2.44,2.78,387151,0
+GLUE.US,D,20231030,000000,2.78,3.24,2.765,3.1,289566,0
+GLUE.US,D,20231031,000000,3.08,3.46,3.08,3.4,187682,0
+GLUE.US,D,20231101,000000,3.38,3.63,3.19,3.42,392656,0
+GLUE.US,D,20231102,000000,3.44,3.575,3.36,3.47,154478,0
+GLUE.US,D,20231103,000000,3.6,3.82,3.54,3.58,256283,0
+GLUE.US,D,20231106,000000,3.63,3.6528,3.28,3.32,245782,0
+GLUE.US,D,20231107,000000,3.38,3.68,3.365,3.55,204962,0
+GLUE.US,D,20231108,000000,3.6,3.72,3.47,3.69,234931,0
+GLUE.US,D,20231109,000000,3.67,3.78,3.29,3.3,167625,0
+GLUE.US,D,20231110,000000,3.3,3.3,2.97,3.21,154302,0
+GLUE.US,D,20231113,000000,3.2,3.2,2.98,3.055,129343,0
+GLUE.US,D,20231114,000000,3.26,3.44,3.24,3.41,163038,0
+GLUE.US,D,20231115,000000,3.52,3.93,3.52,3.68,228394,0
+GLUE.US,D,20231116,000000,3.68,3.71,3.2,3.24,152249,0
+GLUE.US,D,20231117,000000,3.3,3.43,3.29,3.35,173512,0
+GLUE.US,D,20231120,000000,3.36,3.505,3.16,3.25,118277,0
+GLUE.US,D,20231121,000000,3.2,3.2,2.95,2.98,125571,0
+GLUE.US,D,20231122,000000,3.09,3.13,2.96,2.98,98827,0
+GLUE.US,D,20231124,000000,3.01,3.068,2.97,2.97,40231,0
+GLUE.US,D,20231127,000000,2.93,3.0628,2.9106,3,85558,0
+GLUE.US,D,20231128,000000,2.99,3.1121,2.95,2.96,107375,0
+GLUE.US,D,20231129,000000,2.99,3.286,2.9504,3.14,110091,0
+GLUE.US,D,20231130,000000,3.16,3.38,3.04,3.1,857247,0
+GLUE.US,D,20231201,000000,3.13,3.16,2.92,3.12,346068,0
+GLUE.US,D,20231204,000000,3.12,3.195,2.99,3.08,214851,0
+GLUE.US,D,20231205,000000,3.07,3.21,2.98,3.05,129216,0
+GLUE.US,D,20231206,000000,3.08,3.14,2.97,2.98,178345,0
+GLUE.US,D,20231207,000000,3.03,3.7,2.95,3.67,513336,0
+GLUE.US,D,20231208,000000,3.61,4.42,3.53,4.33,569990,0
+GLUE.US,D,20231211,000000,4.3,4.31,4.04,4.2,255794,0
+GLUE.US,D,20231212,000000,4.21,4.85,4.12,4.61,432035,0
+GLUE.US,D,20231213,000000,4.63,5.07,4.37,4.99,302990,0
+GLUE.US,D,20231214,000000,5.02,5.23,4.66,4.98,293153,0
+GLUE.US,D,20231215,000000,5.04,5.0798,4.69,5,656619,0
+GLUE.US,D,20231218,000000,5.03,5.19,4.74,4.94,228958,0
+GLUE.US,D,20231219,000000,4.92,5.72,4.82,5.6,266300,0
+GLUE.US,D,20231220,000000,5.56,5.62,5.267,5.4,261057,0
+GLUE.US,D,20231221,000000,5.56,5.68,5.13,5.35,259861,0
+GLUE.US,D,20231222,000000,5.38,5.94,5.38,5.74,495413,0
+GLUE.US,D,20231226,000000,5.72,5.91,5.48,5.62,185641,0
+GLUE.US,D,20231227,000000,5.72,5.85,5.5,5.76,189559,0
+GLUE.US,D,20231228,000000,5.77,6.4,5.65,5.93,228971,0
+GLUE.US,D,20231229,000000,5.93,6.0016,5.62,5.65,122968,0
+GLUE.US,D,20240102,000000,5.57,5.925,5.5,5.71,125475,0
+GLUE.US,D,20240103,000000,5.76,5.885,5.62,5.72,123604,0
+GLUE.US,D,20240104,000000,5.74,6.61,5.74,6.08,363953,0
+GLUE.US,D,20240105,000000,6.09,6.35,5.47,5.525,307609,0
+GLUE.US,D,20240108,000000,5.75,6.35,5.39,6.32,346923,0
+GLUE.US,D,20240109,000000,6.21,7.82,6.0121,7.71,474641,0
+GLUE.US,D,20240110,000000,7.82,8.21,6.9101,7.055,149387,0
+GLUE.US,D,20240111,000000,6.93,6.93,6.13,6.16,157763,0
+GLUE.US,D,20240112,000000,6.26,6.515,5.99,5.995,96863,0
+GLUE.US,D,20240116,000000,6,6,5.35,5.49,247564,0
+GLUE.US,D,20240117,000000,5.33,5.51,5.1201,5.29,260934,0
+GLUE.US,D,20240118,000000,5.37,5.37,4.94,5.12,113434,0
+GLUE.US,D,20240119,000000,5.15,5.2,4.83,5.05,105268,0
+GLUE.US,D,20240122,000000,5.12,5.52,5.12,5.51,210626,0
+GLUE.US,D,20240123,000000,5.59,5.8,5.52,5.61,75781,0
+GLUE.US,D,20240124,000000,5.76,5.84,5.32,5.47,80921,0
+GLUE.US,D,20240125,000000,5.61,5.83,5.4,5.79,66745,0
+GLUE.US,D,20240126,000000,5.83,5.88,5.41,5.43,53823,0
+GLUE.US,D,20240129,000000,5.46,5.99,5.315,5.88,84114,0
+GLUE.US,D,20240130,000000,5.79,5.81,5.21,5.32,122758,0
+GLUE.US,D,20240131,000000,5.26,5.73,5.1727,5.295,69232,0
+GLUE.US,D,20240201,000000,5.34,5.34,4.93,4.95,133313,0
+GLUE.US,D,20240202,000000,4.89,4.98,4.61,4.72,77471,0
+GLUE.US,D,20240205,000000,4.6,4.89,4.6,4.81,74671,0
+GLUE.US,D,20240206,000000,4.8,5.11,4.73,5.07,76244,0
+GLUE.US,D,20240207,000000,5.06,5.06,4.62,4.63,89369,0
+GLUE.US,D,20240208,000000,4.63,4.76,4.54,4.69,84508,0
+GLUE.US,D,20240209,000000,4.75,4.91,4.57,4.87,149846,0
+GLUE.US,D,20240212,000000,4.85,4.95,4.42,4.66,266444,0
+GLUE.US,D,20240213,000000,4.54,4.7,4.185,4.26,223837,0
+GLUE.US,D,20240214,000000,4.35,4.81,4.29,4.76,139236,0
+GLUE.US,D,20240215,000000,5.12,5.55,4.913,5.53,224340,0
+GLUE.US,D,20240216,000000,5.55,6.56,5.55,5.96,155124,0
+GLUE.US,D,20240220,000000,5.85,5.9858,5.42,5.55,95902,0
+GLUE.US,D,20240221,000000,5.5,5.6,5.365,5.5,64339,0
+GLUE.US,D,20240222,000000,5.62,5.82,5.39,5.62,74636,0
+GLUE.US,D,20240223,000000,5.6,5.76,5.47,5.72,55602,0
+GLUE.US,D,20240226,000000,5.66,6.7,5.6205,6.34,143638,0
+GLUE.US,D,20240227,000000,6.52,7.2,6.415,7.03,225547,0
+GLUE.US,D,20240228,000000,6.93,7.03,5.84,6.14,192436,0
+GLUE.US,D,20240229,000000,6.23,6.575,6.1648,6.33,99585,0
+GLUE.US,D,20240301,000000,6.56,6.59,6.2,6.3,95745,0
+GLUE.US,D,20240304,000000,6.43,6.43,5.625,5.655,81163,0
+GLUE.US,D,20240305,000000,5.55,6.06,5.55,6.01,107989,0
+GLUE.US,D,20240306,000000,6.1,6.18,5.85,5.98,74205,0
+GLUE.US,D,20240307,000000,6.07,6.11,5.71,5.88,67623,0
+GLUE.US,D,20240308,000000,6.24,6.58,6.13,6.29,125466,0
+GLUE.US,D,20240311,000000,6.37,6.93,6.18,6.22,140045,0
+GLUE.US,D,20240312,000000,6.32,6.32,5.92,6.08,138399,0
+GLUE.US,D,20240313,000000,6.08,6.67,6.08,6.65,132862,0
+GLUE.US,D,20240314,000000,6.55,6.55,6,6.09,147922,0
+GLUE.US,D,20240315,000000,6.09,6.8,6.09,6.41,288850,0
+GLUE.US,D,20240318,000000,6.45,6.99,6.27,6.7,166994,0
+GLUE.US,D,20240319,000000,6.7,7.12,6.4801,6.92,218639,0
+GLUE.US,D,20240320,000000,6.86,7.47,6.635,7.45,178228,0
+GLUE.US,D,20240321,000000,7.58,7.73,7.23,7.59,156496,0
+GLUE.US,D,20240322,000000,7.67,7.77,7.525,7.71,158505,0
+GLUE.US,D,20240325,000000,7.8,8.5,7.71,8.46,250179,0
+GLUE.US,D,20240326,000000,8.55,8.84,6.52,6.59,290374,0
+GLUE.US,D,20240327,000000,7.04,7.22,6.6333,7.04,146655,0
+GLUE.US,D,20240328,000000,7.04,7.15,6.8,7.05,99857,0
+GLUE.US,D,20240401,000000,7.1,7.2399,6.48,7.14,147876,0
+GLUE.US,D,20240402,000000,6.9,7,6.63,6.8,139182,0
+GLUE.US,D,20240403,000000,6.73,7.01,6.695,6.93,133238,0
+GLUE.US,D,20240404,000000,7.08,7.38,6.85,7.03,221656,0
+GLUE.US,D,20240405,000000,6.97,7.41,6.81,7.07,79259,0
+GLUE.US,D,20240408,000000,7.2,7.78,6.95,7.51,139213,0
+GLUE.US,D,20240409,000000,7.55,8.22,7.3236,7.86,174047,0
+GLUE.US,D,20240410,000000,7.54,7.84,7.04,7.17,127103,0
+GLUE.US,D,20240411,000000,7.26,7.4441,6.89,7.17,98760,0
+GLUE.US,D,20240412,000000,7.12,7.27,6.87,7.21,109525,0
+GLUE.US,D,20240415,000000,7.18,7.18,6.51,6.57,121832,0
+GLUE.US,D,20240416,000000,6.42,6.45,5.84,6.06,125529,0
+GLUE.US,D,20240417,000000,6.12,6.12,5.73,5.8,106833,0
+GLUE.US,D,20240418,000000,5.75,6.08,5.69,5.92,185358,0
+GLUE.US,D,20240419,000000,5.83,6.03,5.5431,5.85,112541,0
+GLUE.US,D,20240422,000000,5.86,5.88,5.49,5.5,118915,0
+GLUE.US,D,20240423,000000,5.57,6.045,5.5,5.54,76395,0
+GLUE.US,D,20240424,000000,5.5,5.76,5.41,5.47,82888,0
+GLUE.US,D,20240425,000000,5.35,5.52,5.11,5.45,134428,0
+GLUE.US,D,20240426,000000,5.3691,5.5,5.29,5.33,87737,0
+GLUE.US,D,20240429,000000,5.38,5.905,5.335,5.61,89395,0
+GLUE.US,D,20240430,000000,5.57,5.57,5.2416,5.32,92522,0
+GLUE.US,D,20240501,000000,5.38,6,5.3,5.94,156396,0
+GLUE.US,D,20240502,000000,5.93,5.93,5.35,5.6,176103,0
+GLUE.US,D,20240503,000000,5.82,5.85,5.645,5.65,80628,0
+GLUE.US,D,20240506,000000,5.72,5.91,5.565,5.76,54036,0
+GLUE.US,D,20240507,000000,6.02,6.02,5.66,5.68,189931,0
+GLUE.US,D,20240508,000000,5.61,5.69,5.17,5.26,137485,0
+GLUE.US,D,20240509,000000,5.24,5.3,5.09,5.18,241170,0
+GLUE.US,D,20240510,000000,5.22,5.24,4.63,4.85,150312,0
+GLUE.US,D,20240513,000000,4.92,5.16,4.91,4.95,260248,0
+GLUE.US,D,20240514,000000,5.07,5.28,4.945,5,80678,0
+GLUE.US,D,20240515,000000,5.16,5.45,5.0851,5.23,129472,0
+GLUE.US,D,20240516,000000,5.25,5.7,4.8,5.22,1290105,0
+GLUE.US,D,20240517,000000,5.3,5.47,5.15,5.2,153345,0
+GLUE.US,D,20240520,000000,5.18,5.3,4.93,4.95,271742,0
+GLUE.US,D,20240521,000000,4.92,4.9999,3.95,4.295,515404,0
+GLUE.US,D,20240522,000000,4.47,4.55,4.2,4.21,174580,0
+GLUE.US,D,20240523,000000,4.17,4.33,3.95,3.99,190516,0
+GLUE.US,D,20240524,000000,4.02,4.25,3.92,4.16,130201,0
+GLUE.US,D,20240528,000000,4.25,4.335,3.92,4.18,299176,0
+GLUE.US,D,20240529,000000,4.09,4.215,3.96,4,113422,0
+GLUE.US,D,20240530,000000,4.05,4.29,4,4.12,95335,0
+GLUE.US,D,20240531,000000,4.16,4.2,3.9,4.12,143631,0
+GLUE.US,D,20240603,000000,4.04,4.37,3.9,3.98,868754,0
+GLUE.US,D,20240604,000000,3.95,4.0682,3.89,4,221635,0
+GLUE.US,D,20240605,000000,4.04,4.2191,4,4.09,94631,0
+GLUE.US,D,20240606,000000,4.16,4.26,3.92,4.19,111549,0
+GLUE.US,D,20240607,000000,4.12,4.12,3.9,3.98,215714,0
+GLUE.US,D,20240610,000000,3.94,4.1706,3.91,4.02,158784,0
+GLUE.US,D,20240611,000000,3.97,4.42,3.97,4.28,147923,0
+GLUE.US,D,20240612,000000,4.45,4.49,4.09,4.16,120548,0
+GLUE.US,D,20240613,000000,4.15,4.24,3.98,4.01,168274,0
+GLUE.US,D,20240614,000000,3.99,4.11,3.71,3.83,283370,0
+GLUE.US,D,20240617,000000,3.76,3.91,3.5,3.67,228175,0
+GLUE.US,D,20240618,000000,3.67,3.85,3.51,3.54,200429,0
+GLUE.US,D,20240620,000000,3.52,3.6407,3.49,3.56,198150,0
+GLUE.US,D,20240621,000000,3.59,3.72,3.43,3.63,922019,0
+GLUE.US,D,20240624,000000,3.66,3.86,3.6,3.81,187142,0
+GLUE.US,D,20240625,000000,3.85,3.88,3.63,3.79,200213,0
+GLUE.US,D,20240626,000000,3.78,3.81,3.6,3.69,204374,0
+GLUE.US,D,20240627,000000,3.69,3.71,3.32,3.38,220909,0
+GLUE.US,D,20240628,000000,3.32,3.74,3.21,3.74,579360,0
+GLUE.US,D,20240701,000000,3.75,4.19,3.75,3.94,402790,0
+GLUE.US,D,20240702,000000,3.96,4.15,3.54,3.59,290920,0
+GLUE.US,D,20240703,000000,3.59,3.91,3.57,3.89,158846,0
+GLUE.US,D,20240705,000000,3.83,3.9,3.61,3.64,335136,0
+GLUE.US,D,20240708,000000,3.73,4.36,3.7,3.89,251430,0
+GLUE.US,D,20240709,000000,3.88,3.98,3.75,3.96,114092,0
+GLUE.US,D,20240710,000000,3.97,4.172,3.73,3.9,162620,0
+GLUE.US,D,20240711,000000,4.06,4.29,3.95,4.06,262533,0
+GLUE.US,D,20240712,000000,4.17,4.45,4.09,4.32,249769,0
+GLUE.US,D,20240715,000000,4.4,4.53,3.92,4.19,353609,0
+GLUE.US,D,20240716,000000,4.27,5,4.245,4.87,423713,0
+GLUE.US,D,20240717,000000,4.93,5,4.42,4.74,292724,0
+GLUE.US,D,20240718,000000,4.71,4.88,4.29,4.39,252888,0
+GLUE.US,D,20240719,000000,4.4,4.4499,4.24,4.26,64661,0
+GLUE.US,D,20240722,000000,4.26,4.47,4.04,4.38,231131,0
+GLUE.US,D,20240723,000000,4.34,4.6,3.982,4.56,142809,0
+GLUE.US,D,20240724,000000,4.49,4.6999,4.33,4.4,160247,0
+GLUE.US,D,20240725,000000,4.43,4.85,4.43,4.67,211016,0
+GLUE.US,D,20240726,000000,4.77,4.92,4.55,4.67,204154,0
+GLUE.US,D,20240729,000000,4.68,4.84,4.51,4.57,136734,0
+GLUE.US,D,20240730,000000,4.57,4.63,4.34,4.48,154711,0
+GLUE.US,D,20240731,000000,4.52,4.7,4.29,4.52,138326,0
+GLUE.US,D,20240801,000000,4.47,4.53,4.27,4.37,212258,0
+GLUE.US,D,20240802,000000,4.12,4.31,3.97,4.01,208145,0
+GLUE.US,D,20240805,000000,3.72,3.84,3.5301,3.74,280679,0
+GLUE.US,D,20240806,000000,3.78,3.965,3.6,3.9,117125,0
+GLUE.US,D,20240807,000000,4.01,4.11,3.54,3.61,278746,0
+GLUE.US,D,20240808,000000,3.84,3.99,3.52,3.98,171883,0
+GLUE.US,D,20240809,000000,4.01,4.18,3.85,3.94,101335,0
+GLUE.US,D,20240812,000000,3.98,4.08,3.7411,3.98,120272,0
+GLUE.US,D,20240813,000000,4.03,4.83,4.02,4.82,270853,0
+GLUE.US,D,20240814,000000,4.81,4.86,4.45,4.5,131539,0
+GLUE.US,D,20240815,000000,4.67,4.94,4.44,4.9,105187,0
+GLUE.US,D,20240816,000000,4.87,4.88,4.5702,4.68,91780,0
+GLUE.US,D,20240819,000000,4.69,4.97,4.6,4.84,160676,0
+GLUE.US,D,20240820,000000,4.82,5.89,4.8101,5.84,293834,0
+GLUE.US,D,20240821,000000,5.82,6.81,5.7156,6.53,340548,0
+GLUE.US,D,20240822,000000,6.51,6.545,5.25,5.63,406100,0
+GLUE.US,D,20240823,000000,5.74,6.36,5.6201,6.33,283538,0
+GLUE.US,D,20240826,000000,6.42,7,6.17,6.97,359493,0
+GLUE.US,D,20240827,000000,6.95,7.05,6.66,6.77,287998,0
+GLUE.US,D,20240828,000000,6.74,7.03,6.08,6.33,187405,0
+GLUE.US,D,20240829,000000,6.42,6.95,6.22,6.39,243269,0
+GLUE.US,D,20240830,000000,6.4,6.52,5.88,6.17,222908,0
+GLUE.US,D,20240903,000000,6.05,6.25,5.7475,5.82,162137,0
+GLUE.US,D,20240904,000000,5.77,5.815,5.44,5.63,213443,0
+GLUE.US,D,20240905,000000,5.67,6.1,5.57,6.01,160398,0
+GLUE.US,D,20240906,000000,6,6.04,5.51,5.69,116612,0
+GLUE.US,D,20240909,000000,5.73,6.07,5.695,5.93,136780,0
+GLUE.US,D,20240910,000000,5.92,6.385,5.8,6.36,245802,0
+GLUE.US,D,20240911,000000,6.31,6.68,5.97,6.22,738746,0
+GLUE.US,D,20240912,000000,6.22,6.3,5.8521,5.96,125931,0
+GLUE.US,D,20240913,000000,6.07,6.26,5.64,6.08,208278,0
+GLUE.US,D,20240916,000000,6.09,6.16,5.45,5.62,218658,0
+GLUE.US,D,20240917,000000,5.68,6.05,5.45,5.92,201082,0
+GLUE.US,D,20240918,000000,5.92,6.13,5.765,5.95,141599,0
+GLUE.US,D,20240919,000000,6.21,6.3,5.81,6.25,214262,0
+GLUE.US,D,20240920,000000,6.17,6.84,6.01,6.48,2779630,0
+GLUE.US,D,20240923,000000,6.58,6.635,5.93,5.95,920896,0
+GLUE.US,D,20240924,000000,6.01,6.1,5.65,5.69,322928,0
+GLUE.US,D,20240925,000000,5.72,5.97,5.47,5.51,232531,0
+GLUE.US,D,20240926,000000,5.67,5.7,5.29,5.36,151564,0
+GLUE.US,D,20240927,000000,5.43,5.55,5.14,5.17,191805,0
+GLUE.US,D,20240930,000000,5.05,5.48,4.9202,5.3,229409,0
+GLUE.US,D,20241001,000000,5.21,5.33,4.9401,5.3,234237,0
+GLUE.US,D,20241002,000000,5.25,5.45,5.182,5.39,380858,0
+GLUE.US,D,20241003,000000,5.39,5.55,5.035,5.11,165754,0
+GLUE.US,D,20241004,000000,5.24,5.3101,4.97,5.09,195997,0
+GLUE.US,D,20241007,000000,5.09,5.19,5,5.07,149805,0
+GLUE.US,D,20241008,000000,5.08,5.19,4.95,5,5935224,0
+GLUE.US,D,20241009,000000,4.99,4.99,4.595,4.8,229650,0
+GLUE.US,D,20241010,000000,4.7,4.899,4.67,4.84,210136,0
+GLUE.US,D,20241011,000000,4.81,4.99,4.76,4.93,274479,0
+GLUE.US,D,20241014,000000,4.91,5.01,4.8,4.92,193465,0
+GLUE.US,D,20241015,000000,4.91,5.16,4.84,5.12,201252,0
+GLUE.US,D,20241016,000000,5.17,5.595,5.1,5.5,383784,0
+GLUE.US,D,20241017,000000,5.47,5.69,5.34,5.49,122780,0
+GLUE.US,D,20241018,000000,5.51,5.53,5.29,5.52,120447,0
+GLUE.US,D,20241021,000000,5.51,5.52,5.305,5.45,87345,0
+GLUE.US,D,20241022,000000,5.37,5.4,5.17,5.31,119378,0
+GLUE.US,D,20241023,000000,5.26,5.325,4.76,4.87,166927,0
+GLUE.US,D,20241024,000000,4.86,5.04,4.83,4.87,81601,0
+GLUE.US,D,20241025,000000,4.93,5.11,4.85,4.89,89931,0
+GLUE.US,D,20241028,000000,6.39,12.4,6.15,9.48,95126226,0
+GLUE.US,D,20241029,000000,9.34,9.52,8.35,9.37,5850284,0
+GLUE.US,D,20241030,000000,9.47,9.68,8.91,9.22,1850380,0
+GLUE.US,D,20241031,000000,9.24,9.54,8.5,8.5,1288340,0
+GLUE.US,D,20241101,000000,8.35,8.94,8.31,8.9,745829,0
+GLUE.US,D,20241104,000000,8.91,9.12,8.485,8.84,4573082,0
+GLUE.US,D,20241105,000000,8.85,9.37,8.42,9.36,688519,0
+GLUE.US,D,20241106,000000,9.68,9.7,8.9,9.45,945643,0
+GLUE.US,D,20241107,000000,9.5,9.85,9.3201,9.53,1131306,0
+GLUE.US,D,20241108,000000,9.82,9.85,9,9.26,793923,0
+GLUE.US,D,20241111,000000,9.5,10.4,9.3203,10.01,1726670,0
+GLUE.US,D,20241112,000000,9.93,10.2199,9,9.13,1376005,0
+GLUE.US,D,20241113,000000,9.36,9.6,8.62,8.63,670550,0
+GLUE.US,D,20241114,000000,8.72,8.915,8.38,8.48,739731,0
+GLUE.US,D,20241115,000000,8.57,8.63,7.64,7.74,881291,0
+GLUE.US,D,20241118,000000,7.9,8.05,7.47,7.54,1402752,0
+GLUE.US,D,20241119,000000,7.47,8.438,7.4,8.31,1251364,0
+GLUE.US,D,20241120,000000,8.24,8.62,8.05,8.36,736471,0
+GLUE.US,D,20241121,000000,8.35,8.9,8.17,8.35,743580,0
+GLUE.US,D,20241122,000000,8.36,8.67,8.24,8.49,369980,0
+GLUE.US,D,20241125,000000,8.63,9.03,8.38,8.46,803538,0
+GLUE.US,D,20241126,000000,8.39,8.99,8.0363,8.6,911153,0
+GLUE.US,D,20241127,000000,8.73,9.25,8.61,9.11,630507,0
+GLUE.US,D,20241129,000000,9.23,10.44,9.23,10.36,888468,0
+GLUE.US,D,20241202,000000,10.3,10.698,10.11,10.22,902004,0
+GLUE.US,D,20241203,000000,10.23,10.56,9.79,9.86,4710319,0
+GLUE.US,D,20241204,000000,9.98,10.17,8.82,9.24,1149108,0
+GLUE.US,D,20241205,000000,9.16,9.5983,8.8,8.83,618032,0
+GLUE.US,D,20241206,000000,8.92,9.88,8.92,9.41,3945995,0
+GLUE.US,D,20241209,000000,9.57,10.21,9.4,10.2,2758740,0
+GLUE.US,D,20241210,000000,10,10.69,9.4,9.44,3381723,0
+GLUE.US,D,20241211,000000,9.34,9.8391,8.5,8.51,1478399,0
+GLUE.US,D,20241212,000000,8.48,8.58,7.66,7.79,1983636,0
+GLUE.US,D,20241213,000000,7.87,8.24,7.5,7.56,1980438,0
+GLUE.US,D,20241216,000000,7.53,7.93,7.36,7.68,1469072,0
+GLUE.US,D,20241217,000000,7.62,7.9463,7.52,7.67,2398849,0
+GLUE.US,D,20241218,000000,7.67,7.89,6.89,7.03,1788689,0
+GLUE.US,D,20241219,000000,6.81,6.83,6.15,6.51,1643470,0
+GLUE.US,D,20241220,000000,6.44,7.14,6.41,6.93,2630653,0
+GLUE.US,D,20241223,000000,6.9,7.22,6.89,7.14,1120767,0
+GLUE.US,D,20241224,000000,7.13,7.22,6.88,7.05,535656,0
+GLUE.US,D,20241226,000000,6.93,7.35,6.86,7.22,728405,0
+GLUE.US,D,20241227,000000,7.15,7.32,6.86,7.06,828723,0
+GLUE.US,D,20241230,000000,6.95,7.155,6.77,7.02,890933,0
+GLUE.US,D,20241231,000000,7.15,7.378,6.87,6.94,724492,0
+GLUE.US,D,20250102,000000,7.04,7.34,6.88,7.11,628925,0
+GLUE.US,D,20250103,000000,7.28,7.46,7.09,7.17,597611,0
+GLUE.US,D,20250106,000000,7.23,7.3,6.88,6.89,609674,0
+GLUE.US,D,20250107,000000,6.86,7.1,6.3,6.525,3347507,0
+GLUE.US,D,20250108,000000,6.42,6.475,5.98,5.99,932747,0
+GLUE.US,D,20250110,000000,5.81,5.885,5.4,5.7,1133814,0
+GLUE.US,D,20250113,000000,5.69,5.7,5.38,5.66,998135,0
+GLUE.US,D,20250114,000000,5.73,5.97,5.49,5.56,994091,0
+GLUE.US,D,20250115,000000,6.03,6.38,5.77,6.24,1388387,0
+GLUE.US,D,20250116,000000,6.19,6.2112,5.51,5.76,1267347,0
+GLUE.US,D,20250117,000000,5.79,5.91,5.55,5.655,631113,0
+GLUE.US,D,20250121,000000,5.68,5.85,5.57,5.69,604926,0
+GLUE.US,D,20250122,000000,5.63,5.94,5.44,5.53,559150,0
+GLUE.US,D,20250123,000000,5.58,5.58,5.34,5.5,443566,0
+GLUE.US,D,20250124,000000,5.45,5.61,5.15,5.52,1144827,0
+GLUE.US,D,20250127,000000,5.45,5.81,5.35,5.75,913036,0
+GLUE.US,D,20250128,000000,5.67,5.91,5.425,5.82,702537,0
+GLUE.US,D,20250129,000000,5.78,6,5.7,5.99,609208,0
+GLUE.US,D,20250130,000000,6.09,6.5,5.995,6.45,629399,0
+GLUE.US,D,20250131,000000,6.48,6.9,6.36,6.66,918476,0
+GLUE.US,D,20250203,000000,6.43,6.74,6.24,6.51,394481,0
+GLUE.US,D,20250204,000000,6.57,6.75,6.485,6.67,324539,0
+GLUE.US,D,20250205,000000,6.7,6.99,6.68,6.84,293407,0
+GLUE.US,D,20250206,000000,6.84,6.92,6.7,6.88,307760,0
+GLUE.US,D,20250207,000000,6.84,6.99,6.58,6.74,532259,0
+GLUE.US,D,20250210,000000,6.74,6.74,6.228,6.45,550035,0
+GLUE.US,D,20250211,000000,6.4,6.4,6.045,6.11,442674,0
+GLUE.US,D,20250212,000000,6.07,6.37,5.98,6.31,281330,0
+GLUE.US,D,20250213,000000,6.42,6.8,6.1559,6.72,370666,0
+GLUE.US,D,20250214,000000,6.72,6.96,6.66,6.78,283919,0
+GLUE.US,D,20250218,000000,6.89,7.22,6.53,6.55,398453,0
+GLUE.US,D,20250219,000000,6.47,6.76,6.42,6.63,483099,0
+GLUE.US,D,20250220,000000,6.57,6.765,6.44,6.63,462536,0
+GLUE.US,D,20250221,000000,6.72,6.86,6.134,6.22,531054,0
+GLUE.US,D,20250224,000000,6.25,6.25,5.84,5.85,578916,0
+GLUE.US,D,20250225,000000,5.96,6.085,5.46,5.78,449733,0
+GLUE.US,D,20250226,000000,5.86,6.25,5.72,5.78,310766,0
+GLUE.US,D,20250227,000000,5.77,6.26,5.415,5.45,296272,0
+GLUE.US,D,20250228,000000,5.33,5.59,5.25,5.5,360015,0
+GLUE.US,D,20250303,000000,5.49,5.66,5.37,5.55,686734,0
+GLUE.US,D,20250304,000000,5.39,6.1,5.3,5.85,898958,0
+GLUE.US,D,20250305,000000,5.79,6.14,5.73,6.06,831788,0
+GLUE.US,D,20250306,000000,5.89,6.4,5.86,6.29,827739,0
+GLUE.US,D,20250307,000000,6.35,6.665,6.09,6.39,815807,0
+GLUE.US,D,20250310,000000,6.4,6.4,5.82,6.03,578896,0
+GLUE.US,D,20250311,000000,6.03,6.21,5.7975,6.11,426682,0
+GLUE.US,D,20250312,000000,6.25,6.7,6.2,6.64,425039,0
+GLUE.US,D,20250313,000000,6.57,6.67,6.19,6.21,311444,0
+GLUE.US,D,20250314,000000,6.29,6.42,6.12,6.27,544310,0
+GLUE.US,D,20250317,000000,6.32,7,6.17,6.73,592652,0
+GLUE.US,D,20250318,000000,6.55,6.83,6.42,6.67,851908,0
+GLUE.US,D,20250319,000000,6.67,6.91,6.375,6.7,824328,0
+GLUE.US,D,20250320,000000,6.46,7.31,6.345,7.06,2475190,0
+GLUE.US,D,20250321,000000,7.05,7.14,5.6,5.8,2129578,0
+GLUE.US,D,20250324,000000,5.85,5.905,5.55,5.83,843137,0
+GLUE.US,D,20250325,000000,5.83,5.87,5.48,5.67,681855,0
+GLUE.US,D,20250326,000000,5.82,5.95,5.39,5.49,698626,0
+GLUE.US,D,20250327,000000,5.47,5.55,5.13,5.26,642650,0
+GLUE.US,D,20250328,000000,5.25,5.27,5.01,5.1,587061,0
+GLUE.US,D,20250331,000000,4.88,4.955,4.5,4.64,756544,0
+GLUE.US,D,20250401,000000,4.57,4.64,4.325,4.43,717736,0
+GLUE.US,D,20250402,000000,4.33,4.6717,4.28,4.41,572534,0
+GLUE.US,D,20250403,000000,4.17,4.24,3.88,3.89,972889,0
+GLUE.US,D,20250404,000000,3.69,3.9695,3.65,3.95,1142236,0
+GLUE.US,D,20250407,000000,3.64,4.09,3.5001,4.055,896925,0
+GLUE.US,D,20250408,000000,4.31,4.32,3.89,3.92,809926,0
+GLUE.US,D,20250409,000000,3.8,4.32,3.68,4.06,3051489,0
+GLUE.US,D,20250410,000000,3.96,4.22,3.78,4.15,1133891,0
+GLUE.US,D,20250411,000000,4.16,4.26,4.0112,4.22,717097,0
+GLUE.US,D,20250414,000000,4.32,4.53,4.22,4.41,964373,0
+GLUE.US,D,20250415,000000,4.41,4.55,4.36,4.43,1077994,0
+GLUE.US,D,20250416,000000,4.38,4.44,4.21,4.41,860717,0
+GLUE.US,D,20250417,000000,4.37,4.63,4.2,4.55,712438,0
+GLUE.US,D,20250421,000000,4.51,4.7,4.38,4.46,634808,0
+GLUE.US,D,20250422,000000,4.52,4.815,4.5135,4.81,764368,0
+GLUE.US,D,20250423,000000,4.98,5.4,4.98,5.33,676994,0
+GLUE.US,D,20250424,000000,5.36,5.47,5.05,5.22,448364,0
+GLUE.US,D,20250425,000000,5.15,5.17,4.99,5.06,392835,0
+GLUE.US,D,20250428,000000,5.05,5.19,4.86,4.95,283896,0
+GLUE.US,D,20250429,000000,4.92,4.98,4.78,4.79,324557,0
+GLUE.US,D,20250430,000000,4.72,4.955,4.64,4.91,341251,0
+GLUE.US,D,20250501,000000,4.91,4.935,4.71,4.9,286243,0
+GLUE.US,D,20250502,000000,4.98,5.0877,4.92,4.97,365800,0
+GLUE.US,D,20250505,000000,4.95,4.96,4.62,4.63,195886,0
+GLUE.US,D,20250506,000000,4.59,4.59,4.13,4.135,330373,0
+GLUE.US,D,20250507,000000,4.15,4.205,3.815,3.85,292435,0
+GLUE.US,D,20250508,000000,4.57,4.615,3.76,4.22,671531,0
+GLUE.US,D,20250509,000000,4.24,4.59,4.05,4.09,423620,0
+GLUE.US,D,20250512,000000,4.29,4.43,4.08,4.27,389170,0
+GLUE.US,D,20250513,000000,4.33,4.345,4.04,4.04,371857,0
+GLUE.US,D,20250514,000000,4.04,4.13,3.7,3.7,318555,0
+GLUE.US,D,20250515,000000,3.7,3.875,3.51,3.87,369322,0
+GLUE.US,D,20250516,000000,3.88,4.05,3.81,3.98,421565,0
+GLUE.US,D,20250519,000000,4.01,4.25,4.01,4.11,463326,0
+GLUE.US,D,20250520,000000,4.11,4.2,4.01,4.16,306195,0
+GLUE.US,D,20250521,000000,4.09,4.13,3.84,4.01,556623,0
+GLUE.US,D,20250522,000000,3.98,4.15,3.97,4.05,320325,0
+GLUE.US,D,20250523,000000,3.98,4.07,3.95,3.97,515621,0
+GLUE.US,D,20250527,000000,4.06,4.06,3.9,3.99,372667,0
+GLUE.US,D,20250528,000000,3.99,4.23,3.91,4.06,711538,0
+GLUE.US,D,20250529,000000,4.08,4.3,4,4.23,872099,0
+GLUE.US,D,20250530,000000,4.19,4.21,3.9,4.18,465211,0
+GLUE.US,D,20250602,000000,4.19,4.579,4.0876,4.5,646196,0
+GLUE.US,D,20250603,000000,4.45,4.82,4.35,4.64,772395,0
+GLUE.US,D,20250604,000000,4.64,4.77,4.56,4.61,229930,0
+GLUE.US,D,20250605,000000,4.6,4.7344,4.51,4.62,507313,0
+GLUE.US,D,20250606,000000,4.73,5.035,4.61,5.01,454436,0
+GLUE.US,D,20250609,000000,5.06,5.19,4.82,4.92,269932,0
+GLUE.US,D,20250610,000000,4.98,5.2,4.97,5.08,278184,0
+GLUE.US,D,20250611,000000,5.15,5.26,5.03,5.05,531790,0
+GLUE.US,D,20250612,000000,4.99,5.03,4.87,4.92,413498,0
+GLUE.US,D,20250613,000000,4.88,5.01,4.74,4.91,380743,0
+GLUE.US,D,20250616,000000,5.01,5.1079,4.66,4.82,551822,0
+GLUE.US,D,20250617,000000,4.87,4.94,4.57,4.57,367894,0
+GLUE.US,D,20250618,000000,4.56,4.68,4.41,4.49,373757,0
+GLUE.US,D,20250620,000000,4.63,4.66,4.37,4.63,505514,0
+GLUE.US,D,20250623,000000,4.61,4.645,4.46,4.64,468074,0
+GLUE.US,D,20250624,000000,4.67,4.85,4.6116,4.74,462765,0
+GLUE.US,D,20250625,000000,4.74,4.82,4.465,4.77,405568,0
+GLUE.US,D,20250626,000000,4.77,4.77,4.59,4.66,318003,0
+GLUE.US,D,20250627,000000,4.68,4.71,4.52,4.6,942628,0
+GLUE.US,D,20250630,000000,4.57,4.7,4.5,4.51,369278,0
+GLUE.US,D,20250701,000000,4.5,4.66,4.42,4.61,343798,0
+GLUE.US,D,20250702,000000,4.61,4.835,4.585,4.73,298476,0
+GLUE.US,D,20250703,000000,4.79,4.88,4.64,4.87,198928,0
+GLUE.US,D,20250707,000000,4.85,5.13,4.73,4.97,465671,0
+GLUE.US,D,20250708,000000,4.98,5.13,4.94,5.06,484208,0
+GLUE.US,D,20250709,000000,5.11,5.31,5.08,5.29,549234,0
+GLUE.US,D,20250710,000000,5.29,5.4,5.15,5.26,370514,0
+GLUE.US,D,20250711,000000,5.21,5.29,5.11,5.16,237427,0
+GLUE.US,D,20250714,000000,5.15,5.3133,5.13,5.26,382704,0
+GLUE.US,D,20250715,000000,5.26,5.35,5.1,5.23,460721,0
+GLUE.US,D,20250716,000000,5.3,5.745,5.29,5.61,777559,0
+GLUE.US,D,20250717,000000,5.64,5.935,5.61,5.9,392240,0
+GLUE.US,D,20250718,000000,5.96,6.19,5.85,5.94,528084,0
+GLUE.US,D,20250721,000000,6.2,6.25,5.799,5.83,406885,0
+GLUE.US,D,20250722,000000,5.8,5.875,5.4529,5.66,491588,0
+GLUE.US,D,20250723,000000,5.69,6.06,5.56,5.96,480642,0
+GLUE.US,D,20250724,000000,5.92,5.92,5.64,5.71,479776,0
+GLUE.US,D,20250725,000000,5.72,5.79,5.5,5.67,236003,0
+GLUE.US,D,20250728,000000,5.7,5.774,5.5,5.55,454813,0
+GLUE.US,D,20250729,000000,5.6,5.6,5.22,5.26,371653,0
+GLUE.US,D,20250730,000000,5.32,5.61,5.305,5.58,627116,0
+GLUE.US,D,20250731,000000,5.53,5.6389,4.815,4.95,601410,0
+GLUE.US,D,20250801,000000,4.85,4.97,4.78,4.79,578534,0
+GLUE.US,D,20250804,000000,4.82,4.98,4.75,4.88,297064,0
+GLUE.US,D,20250805,000000,4.93,4.935,4.78,4.83,294271,0
+GLUE.US,D,20250806,000000,4.83,4.83,4.32,4.355,461837,0
+GLUE.US,D,20250807,000000,4.37,4.37,4.1603,4.23,426917,0
+GLUE.US,D,20250808,000000,4.2,4.395,4.12,4.38,404889,0
+GLUE.US,D,20250811,000000,4.37,4.43,4.15,4.19,432500,0
+GLUE.US,D,20250812,000000,4.26,4.48,4.23,4.45,343898,0
+GLUE.US,D,20250813,000000,4.52,4.66,4.415,4.44,451199,0
+GLUE.US,D,20250814,000000,4.38,4.415,4.3,4.35,361520,0
+GLUE.US,D,20250815,000000,4.39,4.695,4.37,4.58,536084,0
+GLUE.US,D,20250818,000000,4.57,4.65,4.445,4.56,348789,0
+GLUE.US,D,20250819,000000,4.52,4.565,4.38,4.4,376997,0
+GLUE.US,D,20250820,000000,4.4,4.5,4.33,4.43,394998,0
+GLUE.US,D,20250821,000000,4.41,4.54,4.3,4.5,288432,0
+GLUE.US,D,20250822,000000,4.52,4.915,4.515,4.82,423102,0
+GLUE.US,D,20250825,000000,4.76,4.83,4.585,4.59,193837,0
+GLUE.US,D,20250826,000000,4.71,4.71,4.54,4.67,243666,0
+GLUE.US,D,20250827,000000,4.68,4.725,4.64,4.67,161400,0
+GLUE.US,D,20250828,000000,4.8,4.93,4.79,4.83,461126,0
+GLUE.US,D,20250829,000000,4.85,4.89,4.74,4.8,480930,0
+GLUE.US,D,20250902,000000,4.8,5.05,4.6,4.92,511839,0
+GLUE.US,D,20250903,000000,4.88,5.11,4.78,5,284503,0
+GLUE.US,D,20250904,000000,4.99,4.99,4.79,4.91,264334,0
+GLUE.US,D,20250905,000000,5.04,5.15,4.86,4.94,330609,0
+GLUE.US,D,20250908,000000,4.93,4.975,4.8,4.8,259183,0
+GLUE.US,D,20250909,000000,4.8,4.87,4.795,4.83,308909,0
+GLUE.US,D,20250910,000000,4.82,4.95,4.79,4.8,382676,0
+GLUE.US,D,20250911,000000,4.8,4.96,4.8,4.89,304640,0
+GLUE.US,D,20250912,000000,4.96,4.975,4.795,4.81,309332,0
+GLUE.US,D,20250915,000000,7.22,7.4,6.06,6.93,31708489,0
+GLUE.US,D,20250916,000000,6.81,7.44,6.45,6.47,3619983,0
+GLUE.US,D,20250917,000000,6.4,6.67,6.16,6.36,1928467,0
+GLUE.US,D,20250918,000000,6.41,7.05,6.41,6.93,1745558,0
+GLUE.US,D,20250919,000000,6.9,7,6.3,6.33,1367272,0
+GLUE.US,D,20250922,000000,6.34,6.7,6.23,6.53,851602,0
+GLUE.US,D,20250923,000000,6.46,6.55,6.25,6.33,780544,0
+GLUE.US,D,20250924,000000,6.37,6.6799,6.37,6.62,718984,0
+GLUE.US,D,20250925,000000,6.455,6.65,6.38,6.55,662146,0
+GLUE.US,D,20250926,000000,6.55,7.51,6.53,7.49,1649632,0
+GLUE.US,D,20250929,000000,7.5,7.51,7.1612,7.31,910253,0
+GLUE.US,D,20250930,000000,7.26,7.51,7.09,7.41,875543,0
+GLUE.US,D,20251001,000000,7.39,7.728,7.36,7.5,896381,0
+GLUE.US,D,20251002,000000,7.56,7.79,7.46,7.63,583718,0
+GLUE.US,D,20251003,000000,7.67,7.86,7.59,7.74,586602,0
+GLUE.US,D,20251006,000000,7.83,7.8712,7.54,7.66,488935,0
+GLUE.US,D,20251007,000000,7.6,7.7,7.235,7.38,697700,0
+GLUE.US,D,20251008,000000,7.44,7.77,7.435,7.71,473803,0
+GLUE.US,D,20251009,000000,7.69,8.51,7.645,8.46,883957,0
+GLUE.US,D,20251010,000000,8.58,10.22,8.525,10.04,6195648,0
+GLUE.US,D,20251013,000000,10,10.44,9.5407,10.4,1798613,0
+GLUE.US,D,20251014,000000,10.24,10.7,10.0845,10.61,1060782,0
+GLUE.US,D,20251015,000000,10.75,11.13,10.45,11.11,1332020,0
+GLUE.US,D,20251016,000000,11.23,11.4713,10.2,10.31,859477,0
+GLUE.US,D,20251017,000000,10.15,10.35,9.73,10.05,752217,0
+GLUE.US,D,20251020,000000,10.26,10.3025,9.78,9.87,550535,0
+GLUE.US,D,20251021,000000,9.86,9.905,9.5,9.59,461448,0
+GLUE.US,D,20251022,000000,9.62,9.75,8.9431,9.35,894690,0
+GLUE.US,D,20251023,000000,9.5,10.7,9.5,10.38,1252772,0
+GLUE.US,D,20251024,000000,10.4,11.3,10.21,11.14,1044172,0
+GLUE.US,D,20251027,000000,11.3,12.44,11.26,12.32,2150488,0
+GLUE.US,D,20251028,000000,12.25,12.69,11.98,12.43,1295189,0
+GLUE.US,D,20251029,000000,12.35,12.97,12.07,12.5,1299240,0
+GLUE.US,D,20251030,000000,12.5,13.097176,12.2,13.01,951348,0
+GLUE.US,D,20251031,000000,13.01,13.22,12.52,12.85,1153050,0
+GLUE.US,D,20251103,000000,12.74,12.99,11.8,12.07,925212,0
+GLUE.US,D,20251104,000000,11.65,12.305,11.5,12,630197,0
+GLUE.US,D,20251105,000000,11.93,12.39,11.69,12.31,582846,0
+GLUE.US,D,20251106,000000,12.4,13.59,12.05,13.01,1549467,0
+GLUE.US,D,20251107,000000,12.73,13.365,11.9,12.31,730414,0
+GLUE.US,D,20251110,000000,12.52,14.11,12.4,14.06,1229185,0
+GLUE.US,D,20251111,000000,13.53,14.4,12.74,14.32,1690062,0
+GLUE.US,D,20251112,000000,14.31,14.38,13.89,14.16,1018555,0
+GLUE.US,D,20251113,000000,13.99,14.35,13.73,14.32,1023113,0
+GLUE.US,D,20251114,000000,14.07,14.6186,13.9252,14.36,1675390,0
+GLUE.US,D,20251117,000000,14.4,14.49,13.53,13.61,857209,0
+GLUE.US,D,20251118,000000,13.48,13.815,12.94,13.78,743251,0
+GLUE.US,D,20251119,000000,13.76,14.45,13.74,14.14,524650,0
+GLUE.US,D,20251120,000000,14.44,14.5801,13.48,13.52,827800,0
+GLUE.US,D,20251121,000000,13.45,14.38,13.27,14.22,676813,0
+GLUE.US,D,20251124,000000,14.21,16.66,14.19,15.76,1589343,0
+GLUE.US,D,20251125,000000,15.72,16.35,15.47,16.02,960144,0
+GLUE.US,D,20251126,000000,16.06,16.3,15.86,15.99,637820,0
+GLUE.US,D,20251128,000000,16.1,16.24,15.68,16.17,592226,0
+GLUE.US,D,20251201,000000,16.03,16.17,15.68,15.78,545724,0
+GLUE.US,D,20251202,000000,15.83,16.02,15.35,15.41,501095,0
+GLUE.US,D,20251203,000000,15.54,16.99,15.21,16.86,1317160,0
+GLUE.US,D,20251204,000000,16.84,17.63,16.57,17.26,659174,0
+GLUE.US,D,20251205,000000,17.23,17.5,16.778,17.41,719645,0
+GLUE.US,D,20251208,000000,17.99,18.15,17.25,17.85,875219,0
+GLUE.US,D,20251209,000000,17.69,18.055,16.82,16.99,776429,0
+GLUE.US,D,20251210,000000,16.99,17.4099,16.7201,17.23,920801,0
+GLUE.US,D,20251211,000000,17.34,17.75,16.53,16.56,632819,0
+GLUE.US,D,20251212,000000,16.56,16.85,16.2417,16.31,559082,0
+GLUE.US,D,20251215,000000,16.34,17.17,16.17,16.45,723224,0
+GLUE.US,D,20251216,000000,17.19,18.98,17.19,18.66,3066461,0
+GLUE.US,D,20251217,000000,19.07,19.17,16.65,16.75,1473442,0
+GLUE.US,D,20251218,000000,16.9,17.035,14.64,15.83,1477750,0
+GLUE.US,D,20251219,000000,15.77,16.25,15.325,15.54,4717312,0
+GLUE.US,D,20251222,000000,15.43,16.35,14.97,16.19,1197086,0
+GLUE.US,D,20251223,000000,16.05,17.04,15.94,16.48,947651,0
+GLUE.US,D,20251224,000000,16.66,17.81,16.6,17.64,482319,0
+GLUE.US,D,20251226,000000,17.61,17.61,16.81,17.29,626543,0
+GLUE.US,D,20251229,000000,17.02,17.18,15.73,16.12,960279,0
+GLUE.US,D,20251230,000000,16.09,16.36,15.9384,15.97,689166,0
+GLUE.US,D,20251231,000000,15.86,16.23,15.66,15.68,740214,0
+GLUE.US,D,20260102,000000,15.72,15.82,15.175,15.31,424976,0
+GLUE.US,D,20260105,000000,15.17,15.4875,13.76,14.4,947812,0
+GLUE.US,D,20260106,000000,14.17,16.34,13.69,16.01,1679188,0
+GLUE.US,D,20260107,000000,21.91,25.15,21.11,23.28,23208664,0
+GLUE.US,D,20260108,000000,23.36,25.77,22.77,25.31,3526849,0
+GLUE.US,D,20260109,000000,25.14,25.18,23.85,24.28,5679465,0
+GLUE.US,D,20260112,000000,24.06,24.655,23.19,23.72,2852478,0
+GLUE.US,D,20260113,000000,23.59,24.14,23.25,23.99,1385686,0
+GLUE.US,D,20260114,000000,23.99,24.49,23.16,24.06,1257274,0
+GLUE.US,D,20260115,000000,24.01,24.46,23.4,24.08,1244165,0
+GLUE.US,D,20260116,000000,24.46,24.57,23.65,23.71,866725,0
+GLUE.US,D,20260120,000000,23.05,24.48,23.01,24.44,1283432,0
+GLUE.US,D,20260121,000000,24.39,24.77,23.55,24.23,806866,0
+GLUE.US,D,20260122,000000,24.36,25.35,22.88,23.02,1950603,0
+GLUE.US,D,20260123,000000,22.92,23.95,22.76,22.84,1185449,0
+GLUE.US,D,20260126,000000,22.51,22.94,22.05,22.39,1117291,0
+GLUE.US,D,20260127,000000,22.45,23.29,22.4,23.1,854170,0
+GLUE.US,D,20260128,000000,23.05,23.22,21.08,21.13,1012685,0
+GLUE.US,D,20260129,000000,21,21.5799,20.73,21.36,965366,0
+GLUE.US,D,20260130,000000,21.03,21.358,19.91,20.52,1532407,0
+GLUE.US,D,20260202,000000,20.53,21.32,20.3,20.88,1118534,0
+GLUE.US,D,20260203,000000,20.94,21.69,20.18,20.93,751269,0
+GLUE.US,D,20260204,000000,21.09,21.48,19.1,19.53,1117238,0
+GLUE.US,D,20260205,000000,19.74,20.25,18.8534,18.9,1301124,0
+GLUE.US,D,20260206,000000,19.27,20.29,19.095,19.55,1358831,0
+GLUE.US,D,20260209,000000,19.43,19.935,18.91,19.59,1158514,0
+GLUE.US,D,20260210,000000,19.83,20.02,19.255,19.57,801227,0
+GLUE.US,D,20260211,000000,19.69,20.06,18.78,18.96,1022720,0
+GLUE.US,D,20260212,000000,18.75,19.1565,17.98,18.5,838148,0
+GLUE.US,D,20260213,000000,18.78,19.24,17.79,17.92,764708,0
+GLUE.US,D,20260217,000000,17.92,18.73,17.92,18.36,1048266,0
+GLUE.US,D,20260218,000000,18.21,18.67,18.21,18.3,673739,0
diff --git a/daily/us/nasdaq stocks/1/gmhs.us.txt b/daily/us/nasdaq stocks/1/gmhs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef4c65ca4c0951289ca4e6082174dea5d9562d0f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gmhs.us.txt	
@@ -0,0 +1,266 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GMHS.US,D,20250128,000000,2.26,2.45,1.97,2.19,324348,0
+GMHS.US,D,20250129,000000,1.75,2.58,1.75,1.92,778338,0
+GMHS.US,D,20250130,000000,1.88,2.14,1.65,1.81,436213,0
+GMHS.US,D,20250131,000000,1.85,1.86,1.7,1.7011,88154,0
+GMHS.US,D,20250203,000000,1.6,1.6999,1.15,1.38,400479,0
+GMHS.US,D,20250204,000000,1.37,1.65,1.37,1.595,207747,0
+GMHS.US,D,20250205,000000,1.59,1.8499,1.56,1.69,220116,0
+GMHS.US,D,20250206,000000,1.64,1.75,1.35,1.46,145679,0
+GMHS.US,D,20250207,000000,1.42,1.57,1.3,1.3,107251,0
+GMHS.US,D,20250210,000000,1.3301,1.53,1.3,1.46,39055,0
+GMHS.US,D,20250211,000000,1.4985,1.7999,1.49,1.69,101423,0
+GMHS.US,D,20250212,000000,1.71,1.8,1.6558,1.74,69161,0
+GMHS.US,D,20250213,000000,1.67,1.78,1.6004,1.72,641829,0
+GMHS.US,D,20250214,000000,1.72,2.45,1.69,2.12,484949,0
+GMHS.US,D,20250218,000000,2.11,2.3799,1.9501,2.08,134374,0
+GMHS.US,D,20250219,000000,2.05,2.2369,1.91,2.18,97524,0
+GMHS.US,D,20250220,000000,2.11,2.1361,1.97,2.0499,51371,0
+GMHS.US,D,20250221,000000,1.99,2.0972,1.89,1.98,33446,0
+GMHS.US,D,20250224,000000,1.96,1.97,1.76,1.8515,129679,0
+GMHS.US,D,20250225,000000,1.85,1.95,1.79,1.87,38270,0
+GMHS.US,D,20250226,000000,2.0471,2.0471,1.85,1.93,13366,0
+GMHS.US,D,20250227,000000,1.83,2.04,1.8,1.89,58296,0
+GMHS.US,D,20250228,000000,1.86,2.04,1.82,1.98,27622,0
+GMHS.US,D,20250303,000000,1.96,2.03,1.86,1.87,19019,0
+GMHS.US,D,20250304,000000,1.8901,2.03,1.8,1.8,60362,0
+GMHS.US,D,20250305,000000,1.7914,1.8,1.77,1.77,4465,0
+GMHS.US,D,20250306,000000,1.8242,2.0056,1.7,1.7,18578,0
+GMHS.US,D,20250307,000000,1.7,1.9972,1.7,1.78,9447,0
+GMHS.US,D,20250310,000000,1.8,1.8,1.59,1.69,32896,0
+GMHS.US,D,20250311,000000,1.7,1.73,1.31,1.46,4140826,0
+GMHS.US,D,20250312,000000,1.44,1.55,1.43,1.55,49906,0
+GMHS.US,D,20250313,000000,1.48,1.57,1.39,1.45,457042,0
+GMHS.US,D,20250314,000000,1.3,1.419,1.2,1.37,100952,0
+GMHS.US,D,20250317,000000,1.37,1.487,1.3,1.39,34800,0
+GMHS.US,D,20250318,000000,1.32,1.57,1.3,1.53,68243,0
+GMHS.US,D,20250319,000000,1.48,1.6896,1.42,1.63,31702,0
+GMHS.US,D,20250320,000000,1.57,1.66,1.5104,1.63,8022,0
+GMHS.US,D,20250321,000000,1.54,1.69,1.54,1.56,18997,0
+GMHS.US,D,20250324,000000,1.59,1.69,1.59,1.69,11571,0
+GMHS.US,D,20250325,000000,1.6476,1.678,1.53,1.6,4637,0
+GMHS.US,D,20250326,000000,1.59,1.84,1.54,1.84,155698,0
+GMHS.US,D,20250327,000000,1.6901,1.83,1.6901,1.83,15342,0
+GMHS.US,D,20250328,000000,1.6421,1.82,1.6421,1.67,8026,0
+GMHS.US,D,20250331,000000,1.6501,1.83,1.61,1.83,29509,0
+GMHS.US,D,20250401,000000,1.8,1.85,1.6,1.79,304471,0
+GMHS.US,D,20250402,000000,1.6101,1.83,1.6101,1.72,53057,0
+GMHS.US,D,20250403,000000,1.72,1.77,1.565,1.58,104179,0
+GMHS.US,D,20250404,000000,1.59,1.74,1.49,1.64,75307,0
+GMHS.US,D,20250407,000000,1.58,1.7699,1.52,1.73,59126,0
+GMHS.US,D,20250408,000000,1.66,1.67,1.52,1.52,27791,0
+GMHS.US,D,20250409,000000,1.65,1.65,1.48,1.58,158989,0
+GMHS.US,D,20250410,000000,1.52,1.62,1.111,1.2,185892,0
+GMHS.US,D,20250411,000000,1.16,1.35,0.9601,1.1,193969,0
+GMHS.US,D,20250414,000000,1.25,1.43,1.1,1.3195,1707054,0
+GMHS.US,D,20250415,000000,1.52,1.66,1.255,1.32,1990439,0
+GMHS.US,D,20250416,000000,1.26,1.43,1.09,1.2,406384,0
+GMHS.US,D,20250417,000000,1.16,1.24,1.13,1.19,95333,0
+GMHS.US,D,20250421,000000,1.31,1.31,1.17,1.26,25774,0
+GMHS.US,D,20250422,000000,1.22,1.2989,1.1414,1.26,102077,0
+GMHS.US,D,20250423,000000,1.2457,1.35,1.2457,1.3,23633,0
+GMHS.US,D,20250424,000000,1.28,1.3458,1.16,1.22,37463,0
+GMHS.US,D,20250425,000000,1.215,1.31,1.1902,1.22,22732,0
+GMHS.US,D,20250428,000000,1.22,1.32,1.22,1.27,24874,0
+GMHS.US,D,20250429,000000,1.291,1.43,1.25,1.25,51439,0
+GMHS.US,D,20250430,000000,1.265,1.31,1.25,1.29,35581,0
+GMHS.US,D,20250501,000000,1.252,1.5,1.252,1.38,57065,0
+GMHS.US,D,20250502,000000,1.34,1.38,1.28,1.38,35433,0
+GMHS.US,D,20250505,000000,1.29,1.5,1.29,1.3,14050,0
+GMHS.US,D,20250506,000000,1.3133,1.325,1.26,1.26,21349,0
+GMHS.US,D,20250507,000000,1.34,1.34,1.22,1.27,3022,0
+GMHS.US,D,20250508,000000,1.3,1.4292,1.26,1.35,51142,0
+GMHS.US,D,20250509,000000,1.3312,1.48,1.3312,1.48,25888,0
+GMHS.US,D,20250512,000000,1.495,1.54,1.37,1.4,41852,0
+GMHS.US,D,20250513,000000,1.32,1.4,1.2668,1.29,9121,0
+GMHS.US,D,20250514,000000,1.4071,1.4071,1.33,1.39,3251,0
+GMHS.US,D,20250515,000000,1.3032,1.41,1.3032,1.37,5681,0
+GMHS.US,D,20250516,000000,1.35,1.35,1.27,1.28,4642,0
+GMHS.US,D,20250519,000000,1.3247,1.55,1.2634,1.3,20626,0
+GMHS.US,D,20250520,000000,1.3,1.43,1.3,1.43,3121,0
+GMHS.US,D,20250521,000000,1.42,1.42,1.3501,1.41,2212,0
+GMHS.US,D,20250522,000000,1.38,1.44,1.32,1.44,6571,0
+GMHS.US,D,20250523,000000,1.4,1.5,1.29,1.29,8448,0
+GMHS.US,D,20250527,000000,1.33,1.39,1.3,1.39,5882,0
+GMHS.US,D,20250528,000000,1.41,1.43,1.41,1.43,5617,0
+GMHS.US,D,20250529,000000,1.4342,1.5,1.4,1.5,8073,0
+GMHS.US,D,20250530,000000,1.4495,1.99,1.39,1.6871,93263,0
+GMHS.US,D,20250602,000000,1.7005,1.81,1.6,1.65,61040,0
+GMHS.US,D,20250603,000000,1.6858,1.87,1.4722,1.6,28822,0
+GMHS.US,D,20250604,000000,1.6542,1.78,1.635,1.76,13279,0
+GMHS.US,D,20250605,000000,1.4,1.9,1.4,1.65,8827,0
+GMHS.US,D,20250606,000000,1.68,1.74,1.52,1.52,7321,0
+GMHS.US,D,20250609,000000,1.555,1.94,1.55,1.87,75495,0
+GMHS.US,D,20250610,000000,1.8,1.89,1.71,1.76,6069,0
+GMHS.US,D,20250611,000000,1.845,1.92,1.6,1.6,39940,0
+GMHS.US,D,20250612,000000,1.6831,1.6855,1.6,1.635,3838,0
+GMHS.US,D,20250613,000000,1.81,1.81,1.6,1.6,11852,0
+GMHS.US,D,20250616,000000,1.56,1.75,1.56,1.73,32779,0
+GMHS.US,D,20250617,000000,1.68,1.77,1.62,1.7,9911,0
+GMHS.US,D,20250618,000000,1.69,1.69,1.535,1.66,46828,0
+GMHS.US,D,20250620,000000,1.55,1.6064,1.5,1.55,9784,0
+GMHS.US,D,20250623,000000,1.5863,1.67,1.58,1.63,2333,0
+GMHS.US,D,20250624,000000,1.58,1.68,1.58,1.61,3643,0
+GMHS.US,D,20250625,000000,1.6,1.715,1.6,1.71,1472,0
+GMHS.US,D,20250626,000000,1.64,1.7042,1.5616,1.6,5073,0
+GMHS.US,D,20250627,000000,1.7,1.7,1.625,1.625,980,0
+GMHS.US,D,20250630,000000,1.5901,1.63,1.56,1.62,8559,0
+GMHS.US,D,20250701,000000,1.59,1.63,1.55,1.595,3148,0
+GMHS.US,D,20250702,000000,1.5554,1.61,1.55,1.596,1975,0
+GMHS.US,D,20250703,000000,1.61,1.66,1.5501,1.65,12340,0
+GMHS.US,D,20250707,000000,1.55,1.625,1.55,1.566,9423,0
+GMHS.US,D,20250708,000000,1.65,1.65,1.56,1.5835,6229,0
+GMHS.US,D,20250709,000000,1.5945,1.7,1.5945,1.695,14332,0
+GMHS.US,D,20250710,000000,1.7005,1.7755,1.7,1.736,12639,0
+GMHS.US,D,20250714,000000,1.64,1.78,1.64,1.78,6616,0
+GMHS.US,D,20250715,000000,1.7068,1.7068,1.57,1.57,2629,0
+GMHS.US,D,20250716,000000,1.64,1.6926,1.55,1.586,40246,0
+GMHS.US,D,20250717,000000,1.6051,1.68,1.2401,1.436,81326,0
+GMHS.US,D,20250718,000000,1.45,1.61,1.44,1.44,21767,0
+GMHS.US,D,20250721,000000,1.46,1.59,1.41,1.48,22820,0
+GMHS.US,D,20250722,000000,1.54,1.54,1.44,1.44,7362,0
+GMHS.US,D,20250723,000000,1.44,1.545,1.4301,1.46,32654,0
+GMHS.US,D,20250724,000000,1.5626,1.57,1.44,1.46,30700,0
+GMHS.US,D,20250725,000000,1.485,1.49,1.46,1.49,31944,0
+GMHS.US,D,20250728,000000,1.47,1.56,1.46,1.56,48175,0
+GMHS.US,D,20250729,000000,1.57,1.65,1.56,1.5708,48240,0
+GMHS.US,D,20250730,000000,1.5,1.52,1.46,1.5,44953,0
+GMHS.US,D,20250731,000000,1.48,1.5,1.48,1.49,28625,0
+GMHS.US,D,20250801,000000,1.46,1.48,1.44,1.48,44530,0
+GMHS.US,D,20250804,000000,1.46,1.505,1.39,1.44,32247,0
+GMHS.US,D,20250805,000000,1.39,1.41,1.35,1.37,27871,0
+GMHS.US,D,20250806,000000,1.34,1.48,1.32,1.32,28311,0
+GMHS.US,D,20250807,000000,1.32,1.4,1.29,1.3,33349,0
+GMHS.US,D,20250808,000000,1.3165,1.3218,1.26,1.2881,4053523,0
+GMHS.US,D,20250811,000000,1.6,2.33,1.5,1.89,30405693,0
+GMHS.US,D,20250812,000000,1.53,1.76,1.512,1.55,585662,0
+GMHS.US,D,20250813,000000,1.44,1.51,1.31,1.31,265607,0
+GMHS.US,D,20250814,000000,1.29,1.45,1.29,1.29,111387,0
+GMHS.US,D,20250815,000000,1.28,1.3193,1.21,1.23,152421,0
+GMHS.US,D,20250818,000000,1.24,1.27,1.19,1.22,111229,0
+GMHS.US,D,20250819,000000,1.22,1.23,1.11,1.12,135458,0
+GMHS.US,D,20250820,000000,1.1519,1.1519,1.0802,1.09,63779,0
+GMHS.US,D,20250821,000000,1.128,1.17,1.09,1.17,111143,0
+GMHS.US,D,20250822,000000,1.1311,1.19,1.12,1.14,62095,0
+GMHS.US,D,20250825,000000,1.13,1.16,1.09,1.09,145155,0
+GMHS.US,D,20250826,000000,1.1,1.19,1.1,1.16,45966,0
+GMHS.US,D,20250827,000000,1.09,1.14,1.04,1.12,50814,0
+GMHS.US,D,20250828,000000,1.1363,1.215,1.1,1.13,49471,0
+GMHS.US,D,20250829,000000,2.6,2.66,1.81,1.9,157749794,0
+GMHS.US,D,20250902,000000,1.72,2.14,1.71,2.13,2278731,0
+GMHS.US,D,20250903,000000,2.01,2.1,1.9408,1.97,536415,0
+GMHS.US,D,20250904,000000,1.87,2.19,1.87,2.03,695241,0
+GMHS.US,D,20250905,000000,1.99,2.24,1.92,1.92,705162,0
+GMHS.US,D,20250908,000000,2.25,2.25,1.66,1.73,583246,0
+GMHS.US,D,20250909,000000,1.84,2.4535,1.8011,2.29,22503957,0
+GMHS.US,D,20250910,000000,2.06,2.19,1.81,1.86,707451,0
+GMHS.US,D,20250911,000000,1.9,1.9,1.79,1.8,226637,0
+GMHS.US,D,20250912,000000,1.77,1.816,1.67,1.67,188674,0
+GMHS.US,D,20250915,000000,1.63,1.63,1.39,1.4,284251,0
+GMHS.US,D,20250916,000000,1.4,1.6101,1.4,1.46,264583,0
+GMHS.US,D,20250917,000000,1.46,1.51,1.41,1.44,127438,0
+GMHS.US,D,20250918,000000,1.43,1.4799,1.37,1.37,108905,0
+GMHS.US,D,20250919,000000,1.45,1.46,1.41,1.44,140709,0
+GMHS.US,D,20250922,000000,1.61,1.61,1.49,1.52,155261,0
+GMHS.US,D,20250923,000000,1.49,1.5406,1.49,1.5,59654,0
+GMHS.US,D,20250924,000000,1.47,1.48,1.41,1.45,156474,0
+GMHS.US,D,20250925,000000,1.4,1.4475,1.3,1.32,90824,0
+GMHS.US,D,20250926,000000,1.32,1.49,1.32,1.44,122412,0
+GMHS.US,D,20250929,000000,1.4,1.48,1.4,1.4,70310,0
+GMHS.US,D,20250930,000000,1.41,1.5,1.4,1.44,47892,0
+GMHS.US,D,20251001,000000,1.41,1.46,1.3724,1.39,41039,0
+GMHS.US,D,20251002,000000,1.36,1.431,1.36,1.4,54941,0
+GMHS.US,D,20251003,000000,1.36,1.46,1.36,1.4,36506,0
+GMHS.US,D,20251006,000000,1.35,1.5,1.35,1.45,77389,0
+GMHS.US,D,20251007,000000,1.42,1.47,1.41,1.41,50184,0
+GMHS.US,D,20251008,000000,1.4,1.42,1.35,1.4,84282,0
+GMHS.US,D,20251009,000000,1.37,1.46,1.36,1.41,68200,0
+GMHS.US,D,20251010,000000,1.38,1.4099,1.3,1.3,93492,0
+GMHS.US,D,20251013,000000,1.28,1.3414,1.28,1.34,44015,0
+GMHS.US,D,20251014,000000,1.33,1.33,1.28,1.3,36727,0
+GMHS.US,D,20251015,000000,1.3,1.33,1.27,1.29,53719,0
+GMHS.US,D,20251016,000000,1.3,1.3999,1.3,1.32,65403,0
+GMHS.US,D,20251017,000000,1.28,1.34,1.28,1.3,19447,0
+GMHS.US,D,20251020,000000,1.28,1.35,1.28,1.32,17820,0
+GMHS.US,D,20251021,000000,1.3,1.34,1.3,1.31,34689,0
+GMHS.US,D,20251022,000000,1.29,1.38,1.22,1.31,81347,0
+GMHS.US,D,20251023,000000,1.3101,1.35,1.3,1.32,18587,0
+GMHS.US,D,20251024,000000,1.29,1.33,1.28,1.29,25237,0
+GMHS.US,D,20251027,000000,1.29,1.356,1.28,1.35,80570,0
+GMHS.US,D,20251028,000000,1.3,1.3326,1.28,1.28,36673,0
+GMHS.US,D,20251029,000000,1.28,1.31,1.26,1.27,35447,0
+GMHS.US,D,20251030,000000,1.275,1.2801,1.23,1.23,38936,0
+GMHS.US,D,20251031,000000,1.2337,1.26,1.22,1.24,37945,0
+GMHS.US,D,20251103,000000,1.2,1.22,1.15,1.16,91383,0
+GMHS.US,D,20251104,000000,1.16,1.2,1.13,1.13,52670,0
+GMHS.US,D,20251105,000000,1.142,1.15,1.11,1.13,66374,0
+GMHS.US,D,20251106,000000,1.14,1.15,1.12,1.13,40754,0
+GMHS.US,D,20251107,000000,1.1,1.11,1.09,1.1,15404,0
+GMHS.US,D,20251110,000000,1.12,1.23,1.11,1.12,65422,0
+GMHS.US,D,20251111,000000,1.11,1.14,1.09,1.11,38442,0
+GMHS.US,D,20251112,000000,1.11,1.17,1.08,1.09,39686,0
+GMHS.US,D,20251113,000000,1.08,1.12,1.01,1.01,68488,0
+GMHS.US,D,20251114,000000,1.06,1.0698,1,1.05,45208,0
+GMHS.US,D,20251117,000000,1.08,1.08,0.8969,0.95,94304,0
+GMHS.US,D,20251118,000000,0.9215,0.95,0.895,0.9171,66787,0
+GMHS.US,D,20251119,000000,0.9,0.9175,0.862,0.862,20237,0
+GMHS.US,D,20251120,000000,0.879,0.9513,0.879,0.8906,83516,0
+GMHS.US,D,20251121,000000,0.92,1.05,0.91,1.03,50818,0
+GMHS.US,D,20251124,000000,1.07,1.25,1.06,1.18,120850,0
+GMHS.US,D,20251125,000000,1.2,1.23,1.0201,1.085,64252,0
+GMHS.US,D,20251126,000000,1.08,1.08,1.04,1.07,25220,0
+GMHS.US,D,20251128,000000,1.04,1.05,1,1.05,44260,0
+GMHS.US,D,20251201,000000,1.04,1.05,0.985,0.985,19770,0
+GMHS.US,D,20251202,000000,1.03,1.035,0.985001,0.9967,33577,0
+GMHS.US,D,20251203,000000,0.99,1.032,0.99,1.02,21194,0
+GMHS.US,D,20251204,000000,1.03,1.03,1,1.02,15406,0
+GMHS.US,D,20251205,000000,1.01,1.025,0.9919,1,41306,0
+GMHS.US,D,20251208,000000,0.992424,1.09,0.992424,1.08,48495,0
+GMHS.US,D,20251209,000000,1.05,1.08,1.02,1.02,20378,0
+GMHS.US,D,20251210,000000,1.0651,1.07,1.04,1.05,9520,0
+GMHS.US,D,20251211,000000,1.0401,1.05,1.01,1.01,26270,0
+GMHS.US,D,20251212,000000,1.025,1.03,1.01,1.0101,24416,0
+GMHS.US,D,20251215,000000,0.99,1.015,0.9725,1,19066,0
+GMHS.US,D,20251216,000000,1.0134,1.0134,0.94,0.9405,6348,0
+GMHS.US,D,20251217,000000,0.99,1.02,0.98,1,38003,0
+GMHS.US,D,20251218,000000,1.01,1.04,1,1.0106,5867,0
+GMHS.US,D,20251219,000000,0.98,1.0199,0.98,1,11151,0
+GMHS.US,D,20251222,000000,1.01,1.01,0.97,0.9917,19164,0
+GMHS.US,D,20251223,000000,1.0024,1.02,1,1,4758,0
+GMHS.US,D,20251224,000000,1.01,1.01,1,1,1899,0
+GMHS.US,D,20251226,000000,1.01,1.01,1,1,9939,0
+GMHS.US,D,20251229,000000,0.97,0.992,0.96,0.96,13280,0
+GMHS.US,D,20251230,000000,0.96,0.97,0.93,0.95,27938,0
+GMHS.US,D,20251231,000000,0.928,0.9452,0.92,0.9452,6930,0
+GMHS.US,D,20260102,000000,0.96,1.04,0.96,0.96,45448,0
+GMHS.US,D,20260105,000000,0.9799,1.04,0.96,1.04,9207,0
+GMHS.US,D,20260106,000000,0.96,1.025,0.96,1,4176,0
+GMHS.US,D,20260107,000000,0.9764,1.03,0.9628,0.99,15857,0
+GMHS.US,D,20260108,000000,0.99,1.03,0.99,1.03,2356,0
+GMHS.US,D,20260109,000000,1.02,1.02,0.972,0.978,4272,0
+GMHS.US,D,20260112,000000,0.97,1.0201,0.97,1.01,9870,0
+GMHS.US,D,20260113,000000,0.9898,1.03,0.9782,1.03,7162,0
+GMHS.US,D,20260114,000000,0.9999,1.02,0.99,0.99,6940,0
+GMHS.US,D,20260115,000000,1.02,1.02,0.95,1.02,17642,0
+GMHS.US,D,20260116,000000,0.9862,1,0.97,0.9701,15241,0
+GMHS.US,D,20260120,000000,0.94,1,0.94,0.98,15828,0
+GMHS.US,D,20260121,000000,0.9801,1,0.96,1,9976,0
+GMHS.US,D,20260122,000000,0.9995,1,0.969,0.969,2722,0
+GMHS.US,D,20260123,000000,0.98,1.005,0.9463,0.992,29703,0
+GMHS.US,D,20260126,000000,0.955,1.0101,0.945,1,19951,0
+GMHS.US,D,20260127,000000,0.9601,1.01,0.9601,1.01,32469,0
+GMHS.US,D,20260128,000000,1,1,0.9706,0.9706,14599,0
+GMHS.US,D,20260129,000000,0.97,0.97,0.9354,0.9354,13641,0
+GMHS.US,D,20260130,000000,0.9562,1,0.9202,0.9801,828712,0
+GMHS.US,D,20260202,000000,0.9664,0.98856,0.8809,0.9711,72454,0
+GMHS.US,D,20260203,000000,0.94,1.031,0.935,1.03,43435,0
+GMHS.US,D,20260204,000000,0.9362,0.99,0.93,0.9873,14309,0
+GMHS.US,D,20260205,000000,0.95,1.0135,0.95,1.01,18792,0
+GMHS.US,D,20260206,000000,0.9895,1.01,0.9604,1.01,28662,0
+GMHS.US,D,20260209,000000,0.9502,1,0.95,1,3418,0
+GMHS.US,D,20260210,000000,0.97,1.03,0.96,1,9942,0
+GMHS.US,D,20260211,000000,0.94,1.02,0.94,1.02,7884,0
+GMHS.US,D,20260212,000000,0.9901,1.01,0.9602,1.01,3988,0
+GMHS.US,D,20260213,000000,1.0099,1.01,0.986,1.01,6172,0
+GMHS.US,D,20260217,000000,0.943,1.03,0.943,0.988,10491,0
+GMHS.US,D,20260218,000000,0.9861,1.03,0.9861,1.0069,1646,0
diff --git a/daily/us/nasdaq stocks/1/grpn.us.txt b/daily/us/nasdaq stocks/1/grpn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0191f22de82403b42066f038b099f9c6e009f8eb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/grpn.us.txt	
@@ -0,0 +1,3591 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRPN.US,D,20111107,000000,548.8,555.6,491.8,519.4,475668,0
+GRPN.US,D,20111108,000000,524,524.2,495,498,213340,0
+GRPN.US,D,20111109,000000,470.2,491.2,455.2,480.4,227163,0
+GRPN.US,D,20111110,000000,482.6,499.2,464,488.2,117193,0
+GRPN.US,D,20111111,000000,499.2,500,472.2,485,65756,0
+GRPN.US,D,20111114,000000,468.4,483.2,468,481.4,78858,0
+GRPN.US,D,20111115,000000,478,494.8,473.6,481.4,62874,0
+GRPN.US,D,20111116,000000,480.4,486,475,480.6,39753,0
+GRPN.US,D,20111117,000000,472,499,472,495.4,81148,0
+GRPN.US,D,20111118,000000,492.6,525,484,523.8,125208,0
+GRPN.US,D,20111121,000000,532,538,465.6,471.6,129502,0
+GRPN.US,D,20111122,000000,491,495,400.6,401.4,251482,0
+GRPN.US,D,20111123,000000,400,400,334.2,339.2,394353,0
+GRPN.US,D,20111125,000000,340.2,352.8,324,335,103951,0
+GRPN.US,D,20111128,000000,348.8,355,297,304.8,300945,0
+GRPN.US,D,20111129,000000,305.2,328.8,302.2,320.2,168621,0
+GRPN.US,D,20111130,000000,332.6,354.8,324.2,350,121800,0
+GRPN.US,D,20111201,000000,355.4,379.8,347.2,379,107676,0
+GRPN.US,D,20111202,000000,390,416.4,358,379,182961,0
+GRPN.US,D,20111205,000000,388.4,389.6,368,380.8,89692,0
+GRPN.US,D,20111206,000000,376,390.2,376,384.8,83523,0
+GRPN.US,D,20111207,000000,389.6,433.4,384,423,175602,0
+GRPN.US,D,20111208,000000,413,458,405,445.4,155758,0
+GRPN.US,D,20111209,000000,454.6,469.8,440,469.6,136488,0
+GRPN.US,D,20111212,000000,466.8,466.8,425.4,445,113845,0
+GRPN.US,D,20111213,000000,459,490,446,466.4,116743,0
+GRPN.US,D,20111214,000000,455.6,464,422,451,121279,0
+GRPN.US,D,20111215,000000,461.2,470,452.6,461.6,56808,0
+GRPN.US,D,20111216,000000,468.8,503,430,460.8,226603,0
+GRPN.US,D,20111219,000000,461,467.4,433.6,440,56471,0
+GRPN.US,D,20111220,000000,450,458,442,455,55213,0
+GRPN.US,D,20111221,000000,454.8,465,442.2,459.2,51418,0
+GRPN.US,D,20111222,000000,461,461,433.6,442,64824,0
+GRPN.US,D,20111223,000000,443.8,459.6,438,456.8,61383,0
+GRPN.US,D,20111227,000000,457.2,471.8,451.6,461,38560,0
+GRPN.US,D,20111228,000000,462,469,446,452.4,36579,0
+GRPN.US,D,20111229,000000,458,458.2,423.2,427.6,43759,0
+GRPN.US,D,20111230,000000,430.2,433.2,400.2,412.6,61988,0
+GRPN.US,D,20120103,000000,419,420,376,385.4,125805,0
+GRPN.US,D,20120104,000000,384,384.6,370.4,375.8,72727,0
+GRPN.US,D,20120105,000000,371.2,373.2,344.2,357.6,136822,0
+GRPN.US,D,20120106,000000,358,359.4,350,356.2,73069,0
+GRPN.US,D,20120109,000000,349.8,372,344.8,366,88528,0
+GRPN.US,D,20120110,000000,379.6,387.8,375.6,383,76241,0
+GRPN.US,D,20120111,000000,378.4,395.2,366.8,380,84210,0
+GRPN.US,D,20120112,000000,373,393.2,371.8,385.2,67132,0
+GRPN.US,D,20120113,000000,381.4,386.6,378,383,42843,0
+GRPN.US,D,20120117,000000,382.4,397.6,374,390.2,86066,0
+GRPN.US,D,20120118,000000,390.6,420,385.2,411.4,92583,0
+GRPN.US,D,20120119,000000,411.8,439.8,402.2,423.8,80113,0
+GRPN.US,D,20120120,000000,415.4,424.2,403.8,417,46252,0
+GRPN.US,D,20120123,000000,412,427.2,408,415.2,56260,0
+GRPN.US,D,20120124,000000,408.8,418.2,405.4,412,53837,0
+GRPN.US,D,20120125,000000,407,411.4,394,401.6,88143,0
+GRPN.US,D,20120126,000000,400.8,405.2,389,390.6,55936,0
+GRPN.US,D,20120127,000000,388,404.8,387.6,400.8,62059,0
+GRPN.US,D,20120130,000000,398.4,408.8,390,392.6,120365,0
+GRPN.US,D,20120131,000000,394,408.4,391.4,407.8,77158,0
+GRPN.US,D,20120201,000000,409.2,433.2,400,429.8,114510,0
+GRPN.US,D,20120202,000000,433.8,484.4,424,461.6,257915,0
+GRPN.US,D,20120203,000000,469.8,495,463,488.6,152348,0
+GRPN.US,D,20120206,000000,483,498,467.4,470.2,125081,0
+GRPN.US,D,20120207,000000,468.2,487,442.4,483.8,131701,0
+GRPN.US,D,20120208,000000,492.8,516.8,473,491.6,435966,0
+GRPN.US,D,20120209,000000,436.6,449.4,402,423.4,547322,0
+GRPN.US,D,20120210,000000,422.8,427.8,410.8,420.6,102023,0
+GRPN.US,D,20120213,000000,420,421.4,378.6,389,273532,0
+GRPN.US,D,20120214,000000,380.4,397.2,378,387,114203,0
+GRPN.US,D,20120215,000000,388,396.6,385,390.2,69035,0
+GRPN.US,D,20120216,000000,391.4,409.4,386.6,406,128051,0
+GRPN.US,D,20120217,000000,406.2,410.2,402,405.2,124576,0
+GRPN.US,D,20120221,000000,410,412.6,393.8,396.8,74076,0
+GRPN.US,D,20120222,000000,392.2,397.4,387,388.2,59605,0
+GRPN.US,D,20120223,000000,391,394,376,387.8,75812,0
+GRPN.US,D,20120224,000000,390,396,385,390,67741,0
+GRPN.US,D,20120227,000000,384.8,394.6,384.2,389.8,60187,0
+GRPN.US,D,20120228,000000,392,410,389.8,397.4,123715,0
+GRPN.US,D,20120229,000000,399.6,403.6,391.8,394.4,68544,0
+GRPN.US,D,20120301,000000,396.6,397.8,385.8,390.2,62609,0
+GRPN.US,D,20120302,000000,391.2,397.6,382.4,384,67657,0
+GRPN.US,D,20120305,000000,382.4,384.2,360,362.6,151324,0
+GRPN.US,D,20120306,000000,356.8,370.8,350,366.6,81478,0
+GRPN.US,D,20120307,000000,368.6,371.6,346.4,346.4,96730,0
+GRPN.US,D,20120308,000000,351,352,325,339.6,224916,0
+GRPN.US,D,20120309,000000,340.6,351.6,335.4,341.2,97112,0
+GRPN.US,D,20120312,000000,342.6,348.8,333.8,334.8,64649,0
+GRPN.US,D,20120313,000000,334.6,344.6,328,341.2,95622,0
+GRPN.US,D,20120314,000000,342.4,347.4,333.2,337.6,66812,0
+GRPN.US,D,20120315,000000,340.2,366.4,334.2,356.8,179868,0
+GRPN.US,D,20120316,000000,356.8,361.6,351.8,360.4,101336,0
+GRPN.US,D,20120319,000000,357.6,366.4,353.2,356.4,48089,0
+GRPN.US,D,20120320,000000,359.4,363.2,350.6,354.4,80468,0
+GRPN.US,D,20120321,000000,355.2,358.4,338.6,346,118023,0
+GRPN.US,D,20120322,000000,343.4,345.4,334.6,337.8,110527,0
+GRPN.US,D,20120323,000000,337.6,341.6,332.8,337.8,104070,0
+GRPN.US,D,20120326,000000,339.6,349.8,334,347.6,111629,0
+GRPN.US,D,20120327,000000,350,370,346.4,365.6,108440,0
+GRPN.US,D,20120328,000000,363.6,375.2,352,356,128199,0
+GRPN.US,D,20120329,000000,355.2,364.6,351,354,56338,0
+GRPN.US,D,20120330,000000,356,379.6,355.8,367.6,129236,0
+GRPN.US,D,20120402,000000,330.2,331.4,305,305.4,504511,0
+GRPN.US,D,20120403,000000,305.6,309.6,298,300.4,175153,0
+GRPN.US,D,20120404,000000,295,304.6,290.2,290.8,178480,0
+GRPN.US,D,20120405,000000,288.2,295,280.2,286.2,168542,0
+GRPN.US,D,20120409,000000,280,284.4,270,277.8,148296,0
+GRPN.US,D,20120410,000000,277.2,279,266,271,173095,0
+GRPN.US,D,20120411,000000,281.8,282.4,259,261.6,121120,0
+GRPN.US,D,20120412,000000,285.8,286,265.4,271.2,140967,0
+GRPN.US,D,20120413,000000,270.4,271,257,262.4,97706,0
+GRPN.US,D,20120416,000000,263,265.2,251,253.4,83592,0
+GRPN.US,D,20120417,000000,253,258.6,245,251.6,92583,0
+GRPN.US,D,20120418,000000,247.8,251,236.6,240.8,122560,0
+GRPN.US,D,20120419,000000,239,245.4,233.6,235.2,99812,0
+GRPN.US,D,20120420,000000,236.2,237.2,220.4,222.6,119607,0
+GRPN.US,D,20120423,000000,229,238.6,222,237,254415,0
+GRPN.US,D,20120424,000000,236.4,241.4,232,239.2,147596,0
+GRPN.US,D,20120425,000000,240.8,246.4,239.6,245.4,46065,0
+GRPN.US,D,20120426,000000,242,243,237,238.4,50284,0
+GRPN.US,D,20120427,000000,241.2,245.2,232.2,239.6,74822,0
+GRPN.US,D,20120430,000000,239.4,239.8,212.8,214.2,142374,0
+GRPN.US,D,20120501,000000,220,228,211.2,217.2,258985,0
+GRPN.US,D,20120502,000000,216,220,210,211.6,172675,0
+GRPN.US,D,20120503,000000,211.6,215.6,198.6,206.2,201228,0
+GRPN.US,D,20120504,000000,206.2,210,196.4,199.4,127011,0
+GRPN.US,D,20120507,000000,202,216,200.8,209.2,133371,0
+GRPN.US,D,20120508,000000,209.4,210,202,206.6,78120,0
+GRPN.US,D,20120509,000000,204.4,208.8,200,201.4,61649,0
+GRPN.US,D,20120510,000000,205.6,205.6,197.2,197.4,72013,0
+GRPN.US,D,20120511,000000,196.2,203.2,192.6,198,75628,0
+GRPN.US,D,20120514,000000,204.4,243.6,201.6,234.8,818975,0
+GRPN.US,D,20120515,000000,297.8,298.6,240,243.4,1233539,0
+GRPN.US,D,20120516,000000,243.4,264,243.2,261,354253,0
+GRPN.US,D,20120517,000000,253.2,258,243.2,248.2,295019,0
+GRPN.US,D,20120518,000000,249.8,250,226.6,231.6,298544,0
+GRPN.US,D,20120521,000000,232.2,254.8,218,247.8,373785,0
+GRPN.US,D,20120522,000000,247.6,248.6,235.2,239,150530,0
+GRPN.US,D,20120523,000000,233.8,248,232,240.6,177786,0
+GRPN.US,D,20120524,000000,239.6,243.6,235,237.8,85808,0
+GRPN.US,D,20120525,000000,240,244,238,241,112824,0
+GRPN.US,D,20120529,000000,240.4,243,231,235.8,155526,0
+GRPN.US,D,20120530,000000,230.8,232,218.2,222,175577,0
+GRPN.US,D,20120531,000000,219,219,204,212.8,299219,0
+GRPN.US,D,20120601,000000,194.4,202,190.6,193.8,1168380,0
+GRPN.US,D,20120604,000000,194,195.8,176,179,627774,0
+GRPN.US,D,20120605,000000,180,196,179,195.6,536830,0
+GRPN.US,D,20120606,000000,200,214.8,199.6,212.6,620063,0
+GRPN.US,D,20120607,000000,220,221,207,212.4,430878,0
+GRPN.US,D,20120608,000000,208.4,215.4,204.6,215.2,318649,0
+GRPN.US,D,20120611,000000,216.8,217.6,205.2,206.8,287793,0
+GRPN.US,D,20120612,000000,210.8,211,196.4,199,485028,0
+GRPN.US,D,20120613,000000,193.6,199.6,190.2,192,513534,0
+GRPN.US,D,20120614,000000,184.8,189.2,182.6,188.6,379966,0
+GRPN.US,D,20120615,000000,184.4,202.8,182,201.2,893278,0
+GRPN.US,D,20120618,000000,208.4,227.8,206.6,223,682624,0
+GRPN.US,D,20120619,000000,220.2,223,210.2,218.6,628897,0
+GRPN.US,D,20120620,000000,220,223.6,212,213.4,283862,0
+GRPN.US,D,20120621,000000,215.2,215.6,207.2,210,219842,0
+GRPN.US,D,20120622,000000,210.8,212.4,207.4,208,185732,0
+GRPN.US,D,20120625,000000,205.2,206,194.8,197.8,235489,0
+GRPN.US,D,20120626,000000,200,206.6,198.2,205,218282,0
+GRPN.US,D,20120627,000000,203.4,207.4,198.2,202.6,251367,0
+GRPN.US,D,20120628,000000,201.4,201.6,191.8,197,305876,0
+GRPN.US,D,20120629,000000,203,213.4,200,212.6,333979,0
+GRPN.US,D,20120702,000000,208.8,210,189.6,190.2,635846,0
+GRPN.US,D,20120703,000000,191.8,191.8,174.4,175.8,610205,0
+GRPN.US,D,20120705,000000,175.6,180,170.2,176.4,292783,0
+GRPN.US,D,20120706,000000,175.2,176.4,165,168.8,366342,0
+GRPN.US,D,20120709,000000,168,176.6,165.6,175.8,284500,0
+GRPN.US,D,20120710,000000,176.4,178.4,165,166.2,378394,0
+GRPN.US,D,20120711,000000,166.2,166.2,154.4,155.4,647221,0
+GRPN.US,D,20120712,000000,153,160.2,145,159.6,789693,0
+GRPN.US,D,20120713,000000,159.6,162,155.4,155.8,366097,0
+GRPN.US,D,20120716,000000,158.2,163.2,152.2,153.4,388080,0
+GRPN.US,D,20120717,000000,153.8,154.8,143.4,144.2,541464,0
+GRPN.US,D,20120718,000000,143.6,146,140.4,141.4,567491,0
+GRPN.US,D,20120719,000000,146,152.2,143.2,148,351987,0
+GRPN.US,D,20120720,000000,147,151.6,146,148,319542,0
+GRPN.US,D,20120723,000000,142.8,148.4,141.2,147.6,163776,0
+GRPN.US,D,20120724,000000,146.4,149.8,143.2,144.8,153578,0
+GRPN.US,D,20120725,000000,146,147,142.4,144.8,132142,0
+GRPN.US,D,20120726,000000,137.6,141.4,131,132.2,682269,0
+GRPN.US,D,20120727,000000,130.2,161,130,151.8,1016533,0
+GRPN.US,D,20120730,000000,151.6,156,136.2,138,485441,0
+GRPN.US,D,20120731,000000,140.6,141,132.4,133.2,265563,0
+GRPN.US,D,20120801,000000,133.8,134.4,127.6,129.6,433508,0
+GRPN.US,D,20120802,000000,128,132,127,127.6,257863,0
+GRPN.US,D,20120803,000000,132,134.6,128.6,131.8,153405,0
+GRPN.US,D,20120806,000000,133,145.8,132.4,145,423312,0
+GRPN.US,D,20120807,000000,144.8,147.2,137.8,145.6,287848,0
+GRPN.US,D,20120808,000000,142,150,138.4,138.6,254165,0
+GRPN.US,D,20120809,000000,138.4,139.8,131.8,133,298943,0
+GRPN.US,D,20120810,000000,133.4,152.4,133.2,148.8,525091,0
+GRPN.US,D,20120813,000000,155,161,145,151,1528989,0
+GRPN.US,D,20120814,000000,116.4,120,109.2,110.2,3115004,0
+GRPN.US,D,20120815,000000,111,112.6,105.6,106.4,1060550,0
+GRPN.US,D,20120816,000000,103.6,104,99.4,100,1654405,0
+GRPN.US,D,20120817,000000,96.6,97.2,90.2,95,1976378,0
+GRPN.US,D,20120820,000000,93.6,97.6,90,93,863025,0
+GRPN.US,D,20120821,000000,88,95.6,86.8,90.8,778976,0
+GRPN.US,D,20120822,000000,90,92.8,88.6,90.8,503104,0
+GRPN.US,D,20120823,000000,90.6,94,89.8,90.2,388544,0
+GRPN.US,D,20120824,000000,89.6,90,88.2,88.8,422043,0
+GRPN.US,D,20120827,000000,88.4,89.4,86.4,88.2,474861,0
+GRPN.US,D,20120828,000000,87,90.2,87,87.4,269065,0
+GRPN.US,D,20120829,000000,87.8,88.4,85.2,86.2,382701,0
+GRPN.US,D,20120830,000000,85.6,87.2,83.2,83.8,457045,0
+GRPN.US,D,20120831,000000,83,86,82.4,83,300288,0
+GRPN.US,D,20120904,000000,82.2,85.4,80,84.8,530247,0
+GRPN.US,D,20120905,000000,84.8,87.2,83.2,83.6,432802,0
+GRPN.US,D,20120906,000000,84,85.8,82.8,84.4,404796,0
+GRPN.US,D,20120907,000000,85,87.2,84.4,85.4,271842,0
+GRPN.US,D,20120910,000000,85.4,86.4,84.6,85.4,257089,0
+GRPN.US,D,20120911,000000,85.4,93.4,85,92.2,792461,0
+GRPN.US,D,20120912,000000,94.2,95.6,90,93.2,656096,0
+GRPN.US,D,20120913,000000,92.8,96.2,91,95.2,296428,0
+GRPN.US,D,20120914,000000,97.2,106,96,105.4,1000718,0
+GRPN.US,D,20120917,000000,103,103.6,94.8,95,753560,0
+GRPN.US,D,20120918,000000,95,96.8,93,93.8,342494,0
+GRPN.US,D,20120919,000000,95.8,107.8,95.2,106.8,2079353,0
+GRPN.US,D,20120920,000000,104.4,109.4,101.2,103,1562796,0
+GRPN.US,D,20120921,000000,104.6,107.4,104.6,105.6,1095370,0
+GRPN.US,D,20120924,000000,103.6,105,101.4,104,569898,0
+GRPN.US,D,20120925,000000,103.4,105.4,93.4,96.4,809599,0
+GRPN.US,D,20120926,000000,95.8,97,91.8,94,337881,0
+GRPN.US,D,20120927,000000,95.8,98.6,94.2,95.6,327045,0
+GRPN.US,D,20120928,000000,97,98.4,94,95.2,283121,0
+GRPN.US,D,20121001,000000,96,97.6,93.6,94.4,212477,0
+GRPN.US,D,20121002,000000,94.6,94.6,92.4,93,149582,0
+GRPN.US,D,20121003,000000,94.4,94.6,92.6,93.6,210332,0
+GRPN.US,D,20121004,000000,93.8,97.2,91.2,96,296408,0
+GRPN.US,D,20121005,000000,94.8,107.4,94.2,105,909093,0
+GRPN.US,D,20121008,000000,102.8,109.8,101.2,109.4,661899,0
+GRPN.US,D,20121009,000000,107,108.6,104.2,105.4,466765,0
+GRPN.US,D,20121010,000000,107.8,110,99.4,101,610979,0
+GRPN.US,D,20121011,000000,102.8,107.4,101,105,315942,0
+GRPN.US,D,20121012,000000,104.4,108,104,105.8,284366,0
+GRPN.US,D,20121015,000000,105.6,108,101.2,104,339809,0
+GRPN.US,D,20121016,000000,105,105,101,101,275870,0
+GRPN.US,D,20121017,000000,101,103,100,101.6,271011,0
+GRPN.US,D,20121018,000000,101,101.8,96.6,98.2,493336,0
+GRPN.US,D,20121019,000000,98,98.6,92.8,93.8,509291,0
+GRPN.US,D,20121022,000000,93.4,95.4,90.4,91.6,487010,0
+GRPN.US,D,20121023,000000,90,91.4,87,89.6,660746,0
+GRPN.US,D,20121024,000000,94,95,87.6,88.4,608040,0
+GRPN.US,D,20121025,000000,89.6,90,86.6,89.2,680106,0
+GRPN.US,D,20121026,000000,88.8,90.4,87,89.4,670808,0
+GRPN.US,D,20121031,000000,89.8,90.2,80,82.4,2232158,0
+GRPN.US,D,20121101,000000,84,84.6,80,80.6,424240,0
+GRPN.US,D,20121102,000000,81.2,81.6,73.6,76.6,1417219,0
+GRPN.US,D,20121105,000000,77.4,81,75.4,78,1332513,0
+GRPN.US,D,20121106,000000,78.6,81,76,79.8,887612,0
+GRPN.US,D,20121107,000000,78.4,78.4,74,75.2,1316011,0
+GRPN.US,D,20121108,000000,75.4,79.2,75.4,78.4,1113362,0
+GRPN.US,D,20121109,000000,60,61.6,54.2,55.2,5822191,0
+GRPN.US,D,20121112,000000,55.6,55.6,52,53.8,873674,0
+GRPN.US,D,20121113,000000,53.4,55,52.4,52.6,560064,0
+GRPN.US,D,20121114,000000,53,54.6,53,54.6,757919,0
+GRPN.US,D,20121115,000000,55.4,58.8,55,58,798535,0
+GRPN.US,D,20121116,000000,58.2,60.2,57,59.6,693350,0
+GRPN.US,D,20121119,000000,61.6,63.8,60.2,62.2,1217247,0
+GRPN.US,D,20121120,000000,69,71.4,66.4,67.4,1545892,0
+GRPN.US,D,20121121,000000,69.2,82,68,77.6,2881610,0
+GRPN.US,D,20121123,000000,79.6,82,78.4,79,708474,0
+GRPN.US,D,20121126,000000,76.8,79.4,74,76.2,843370,0
+GRPN.US,D,20121127,000000,77,79.8,74.8,79.2,618298,0
+GRPN.US,D,20121128,000000,82,88.4,78.598,88.2,1567782,0
+GRPN.US,D,20121129,000000,88.4,91.8,84.2,90.8,1797049,0
+GRPN.US,D,20121130,000000,84.6,87.4,81,82.8,2730688,0
+GRPN.US,D,20121203,000000,83.6,85.6,81.6,82.2,525529,0
+GRPN.US,D,20121204,000000,81.8,83.6,75.2,75.2,879297,0
+GRPN.US,D,20121205,000000,76.4,78.2,76,77.2,439940,0
+GRPN.US,D,20121206,000000,76.8,76.8,74,76.2,370755,0
+GRPN.US,D,20121207,000000,77.2,95.6,76.4,93.6,2544299,0
+GRPN.US,D,20121210,000000,89,91.4,84.4,85,1109745,0
+GRPN.US,D,20121211,000000,86.6,89,85.6,88.2,494684,0
+GRPN.US,D,20121212,000000,88.8,93.8,87.2,91.6,1159213,0
+GRPN.US,D,20121213,000000,92.4,99,92,96,1100403,0
+GRPN.US,D,20121214,000000,97.8,102,96.8,98.6,923204,0
+GRPN.US,D,20121217,000000,99.2,100.2,93.6,95.8,745148,0
+GRPN.US,D,20121218,000000,95.4,101,95.4,100.2,638878,0
+GRPN.US,D,20121219,000000,101.6,103.4,96.8,97.6,602201,0
+GRPN.US,D,20121220,000000,98.8,101.4,95.4,95.8,506437,0
+GRPN.US,D,20121221,000000,94.4,96.8,88.6,96.4,729975,0
+GRPN.US,D,20121224,000000,96.6,98.2,91.2,92.6,250075,0
+GRPN.US,D,20121226,000000,94,97.8,93.2,96,396293,0
+GRPN.US,D,20121227,000000,98,98,94,97.2,400606,0
+GRPN.US,D,20121228,000000,96,96.8,92.4,95.6,245712,0
+GRPN.US,D,20121231,000000,94,98.2,94,97.2,345464,0
+GRPN.US,D,20130102,000000,100.4,102,98.2,99.2,603887,0
+GRPN.US,D,20130103,000000,99.2,104.2,99.2,102.4,662285,0
+GRPN.US,D,20130104,000000,103,106.6,102.8,105.4,700516,0
+GRPN.US,D,20130107,000000,105.4,109,102.2,106,843635,0
+GRPN.US,D,20130108,000000,105.8,107.8,103,104,538784,0
+GRPN.US,D,20130109,000000,105,105.8,100.6,101,419586,0
+GRPN.US,D,20130110,000000,103.2,105.8,98.4,103.8,696786,0
+GRPN.US,D,20130111,000000,104.8,107.6,102.8,107,577454,0
+GRPN.US,D,20130114,000000,107.6,111.8,104.4,105.4,979812,0
+GRPN.US,D,20130115,000000,105.6,106.2,103.4,104.6,508799,0
+GRPN.US,D,20130116,000000,103.6,104.4,99.6,100.6,723012,0
+GRPN.US,D,20130117,000000,101.8,103.4,101.2,101.8,322176,0
+GRPN.US,D,20130118,000000,102.2,103,98.2,99,337535,0
+GRPN.US,D,20130122,000000,99.4,100,95.8,96.8,424092,0
+GRPN.US,D,20130123,000000,97.4,101.8,96.2,101.8,612075,0
+GRPN.US,D,20130124,000000,100.6,105.4,99.4,103.6,970946,0
+GRPN.US,D,20130125,000000,103.6,107.2,103.6,105.4,797463,0
+GRPN.US,D,20130128,000000,106.2,108.2,105.4,108,587691,0
+GRPN.US,D,20130129,000000,108,108.2,104.8,105.6,365784,0
+GRPN.US,D,20130130,000000,106.6,107,103.2,105.4,423221,0
+GRPN.US,D,20130131,000000,105,110.4,104.4,110.4,749477,0
+GRPN.US,D,20130201,000000,110,115.2,108.2,112.8,945043,0
+GRPN.US,D,20130204,000000,112,112.8,104.4,104.6,614702,0
+GRPN.US,D,20130205,000000,105.8,106.4,100.6,102.4,837108,0
+GRPN.US,D,20130206,000000,103,108.6,102.6,108,476446,0
+GRPN.US,D,20130207,000000,108,110,104,105.6,354166,0
+GRPN.US,D,20130208,000000,107,110,106.4,108.6,458099,0
+GRPN.US,D,20130211,000000,108,110,107,107.2,380720,0
+GRPN.US,D,20130212,000000,108.2,111.8,105.6,105.8,455642,0
+GRPN.US,D,20130213,000000,112.4,114.2,110.2,111.4,1337026,0
+GRPN.US,D,20130214,000000,113.4,120.6,112,119,1444185,0
+GRPN.US,D,20130215,000000,118.8,121.6,116.8,119,1085604,0
+GRPN.US,D,20130219,000000,120,123.4,117.8,118.6,856876,0
+GRPN.US,D,20130220,000000,119.8,120.4,110.6,111.8,738754,0
+GRPN.US,D,20130221,000000,116.4,119.6,113.2,116,1051018,0
+GRPN.US,D,20130222,000000,116.8,120,113.2,114.4,517768,0
+GRPN.US,D,20130225,000000,115.2,117.4,111.4,111.8,476462,0
+GRPN.US,D,20130226,000000,114,114,107.8,111,691101,0
+GRPN.US,D,20130227,000000,111.8,122.4,111,119.6,1941327,0
+GRPN.US,D,20130228,000000,85,98.6,84.8,90.6,5163008,0
+GRPN.US,D,20130301,000000,92.6,104.4,91.6,102,3110839,0
+GRPN.US,D,20130304,000000,99.6,109.6,98.6,108.4,2182451,0
+GRPN.US,D,20130305,000000,110,115.4,109.6,112.8,1698451,0
+GRPN.US,D,20130306,000000,114.6,120.2,105.2,106,2099134,0
+GRPN.US,D,20130307,000000,106.2,109.4,105.2,106.4,732972,0
+GRPN.US,D,20130308,000000,109.2,111.6,105.6,109.8,822821,0
+GRPN.US,D,20130311,000000,109,112,106.6,108.2,595104,0
+GRPN.US,D,20130312,000000,108,109.2,103.8,105,564287,0
+GRPN.US,D,20130313,000000,105.2,107,104.4,105.6,333825,0
+GRPN.US,D,20130314,000000,105,106,100.8,101.6,580922,0
+GRPN.US,D,20130315,000000,106.6,110.8,105,107.8,1121811,0
+GRPN.US,D,20130318,000000,105,112,104.8,109.6,562119,0
+GRPN.US,D,20130319,000000,111,112.2,104.6,105.6,734639,0
+GRPN.US,D,20130320,000000,106,108.6,105,107.6,309890,0
+GRPN.US,D,20130321,000000,108.2,108.8,106.8,108.4,366219,0
+GRPN.US,D,20130322,000000,108.2,114.8,108.2,114.8,848980,0
+GRPN.US,D,20130325,000000,114.6,121,114.4,120,1043201,0
+GRPN.US,D,20130326,000000,118.8,123.8,117.2,121.2,1120485,0
+GRPN.US,D,20130327,000000,120,125.8,119.6,124.2,961467,0
+GRPN.US,D,20130328,000000,123.8,127.2,121,122.4,929564,0
+GRPN.US,D,20130401,000000,122.2,123.2,118.2,119.2,588984,0
+GRPN.US,D,20130402,000000,116.8,117.8,109.6,112.4,984302,0
+GRPN.US,D,20130403,000000,111.8,113.6,109.4,111,682671,0
+GRPN.US,D,20130404,000000,111.8,114.8,110.2,114.6,316573,0
+GRPN.US,D,20130405,000000,112.6,121.8,112,121.4,706132,0
+GRPN.US,D,20130408,000000,121,122,117.6,120.8,504517,0
+GRPN.US,D,20130409,000000,120.8,122.2,118.2,118.8,359872,0
+GRPN.US,D,20130410,000000,118.8,124.4,118.6,122.2,634377,0
+GRPN.US,D,20130411,000000,123.8,131,123,128.6,1166398,0
+GRPN.US,D,20130412,000000,126.6,131,123.8,131,957527,0
+GRPN.US,D,20130415,000000,129,133.2,124.6,125.6,693493,0
+GRPN.US,D,20130416,000000,127,130.6,124.2,127.6,445556,0
+GRPN.US,D,20130417,000000,127.2,130.2,126,127.8,491542,0
+GRPN.US,D,20130418,000000,127.6,127.8,121.4,122.4,443788,0
+GRPN.US,D,20130419,000000,124.4,127.8,123.2,127.2,439444,0
+GRPN.US,D,20130422,000000,127.6,129,125.4,126,318258,0
+GRPN.US,D,20130423,000000,125.6,129.2,125.6,127.2,326940,0
+GRPN.US,D,20130424,000000,128,129.8,125.4,127.8,517220,0
+GRPN.US,D,20130425,000000,129,133.2,127.6,129.4,524239,0
+GRPN.US,D,20130426,000000,130.2,131,126.4,127.6,653068,0
+GRPN.US,D,20130429,000000,129,130,125,125.2,526763,0
+GRPN.US,D,20130430,000000,125.2,125.8,121.2,122,678355,0
+GRPN.US,D,20130501,000000,123.6,123.6,119,119.6,541916,0
+GRPN.US,D,20130502,000000,121,121,116.8,117.2,580087,0
+GRPN.US,D,20130503,000000,118.4,119.4,116,116.8,476783,0
+GRPN.US,D,20130506,000000,117.6,117.8,108.6,109.2,1528250,0
+GRPN.US,D,20130507,000000,110,112,107.4,107.8,662216,0
+GRPN.US,D,20130508,000000,110.4,112.8,108.2,111.8,1235237,0
+GRPN.US,D,20130509,000000,127.4,129.6,120.6,124.6,3319098,0
+GRPN.US,D,20130510,000000,122.6,126,121.6,125,776712,0
+GRPN.US,D,20130513,000000,123.4,131.8,122.8,127.2,1105345,0
+GRPN.US,D,20130514,000000,126.6,138.6,126.2,137.8,1186608,0
+GRPN.US,D,20130515,000000,137.2,147.6,137,137.2,1544726,0
+GRPN.US,D,20130516,000000,142.4,147,138.6,138.8,1525345,0
+GRPN.US,D,20130517,000000,140.2,143.4,138,139.4,740037,0
+GRPN.US,D,20130520,000000,139.8,140.6,137.6,139.6,712954,0
+GRPN.US,D,20130521,000000,140.2,147,140,142.8,1289998,0
+GRPN.US,D,20130522,000000,144,146.8,142.6,145.2,977541,0
+GRPN.US,D,20130523,000000,139.2,145.6,138.6,142.6,729517,0
+GRPN.US,D,20130524,000000,142.6,144.6,141.8,144.2,400889,0
+GRPN.US,D,20130528,000000,145.8,150,145.4,147.8,509968,0
+GRPN.US,D,20130529,000000,147,150.6,146,148.2,482127,0
+GRPN.US,D,20130530,000000,148.8,150.4,148,149.4,535984,0
+GRPN.US,D,20130531,000000,150.8,154.2,149.6,153.8,622814,0
+GRPN.US,D,20130603,000000,154.8,155,140.6,142.8,1019387,0
+GRPN.US,D,20130604,000000,145,145.6,138.4,140,633614,0
+GRPN.US,D,20130605,000000,139.2,142,134.8,136.2,629890,0
+GRPN.US,D,20130606,000000,135.8,137.8,131.6,134,670407,0
+GRPN.US,D,20130607,000000,134.6,139.4,134.6,138.8,932073,0
+GRPN.US,D,20130610,000000,141.8,145.2,139.4,143,727443,0
+GRPN.US,D,20130611,000000,142,145.6,138.6,142.4,482804,0
+GRPN.US,D,20130612,000000,144.8,145.2,137.8,139,461974,0
+GRPN.US,D,20130613,000000,139.4,143,136,137.2,630164,0
+GRPN.US,D,20130614,000000,148,160.6,147,153,3121622,0
+GRPN.US,D,20130617,000000,153.4,156.6,150.8,153.8,880459,0
+GRPN.US,D,20130618,000000,154,155.8,151,153.6,515214,0
+GRPN.US,D,20130619,000000,153,156.8,152.2,154.6,628598,0
+GRPN.US,D,20130620,000000,152.4,156,150.6,150.8,618076,0
+GRPN.US,D,20130621,000000,152,162,152,159,1655055,0
+GRPN.US,D,20130624,000000,158.2,162.6,152.4,159.4,1008070,0
+GRPN.US,D,20130625,000000,161.6,164.6,159,163.2,753868,0
+GRPN.US,D,20130626,000000,163.2,167,162.2,166.6,632353,0
+GRPN.US,D,20130627,000000,169.6,170.8,166.2,167.8,690835,0
+GRPN.US,D,20130628,000000,166.6,173.8,164.6,171,1992204,0
+GRPN.US,D,20130701,000000,171.6,175,171.2,173.4,559295,0
+GRPN.US,D,20130702,000000,176.2,181.6,174.8,179,803825,0
+GRPN.US,D,20130703,000000,180,188.6,179,182.8,864319,0
+GRPN.US,D,20130705,000000,187,187.8,179.4,182.4,683247,0
+GRPN.US,D,20130708,000000,184.6,185.4,178,178,847030,0
+GRPN.US,D,20130709,000000,178.2,178.6,166.8,172,1161055,0
+GRPN.US,D,20130710,000000,172,177,169,176,464723,0
+GRPN.US,D,20130711,000000,179.2,181,170.2,172.4,875305,0
+GRPN.US,D,20130712,000000,170.4,173.4,168.8,170.6,559578,0
+GRPN.US,D,20130715,000000,170.4,172.2,167.2,168.8,584536,0
+GRPN.US,D,20130716,000000,169.2,172,166,166.2,530936,0
+GRPN.US,D,20130717,000000,166.2,177.2,165.2,177,768972,0
+GRPN.US,D,20130718,000000,176.2,180,173.2,175.4,407112,0
+GRPN.US,D,20130719,000000,174.4,178,172,176.8,410951,0
+GRPN.US,D,20130722,000000,177,178.6,174.2,178,425080,0
+GRPN.US,D,20130723,000000,177.6,178.98,172.4,177.2,613252,0
+GRPN.US,D,20130724,000000,176.2,180.8,173,174,437669,0
+GRPN.US,D,20130725,000000,176.4,178,173,176.8,463583,0
+GRPN.US,D,20130726,000000,177.4,187.2,176.6,186.8,887888,0
+GRPN.US,D,20130729,000000,185.8,186.8,177,178.4,568734,0
+GRPN.US,D,20130730,000000,178.4,183,173.2,174.2,674406,0
+GRPN.US,D,20130731,000000,175.4,178.6,174.8,177,469164,0
+GRPN.US,D,20130801,000000,178,181.8,174,176.8,705086,0
+GRPN.US,D,20130802,000000,180,180.2,171.6,174,1052382,0
+GRPN.US,D,20130805,000000,174.2,179.4,174,179.4,703322,0
+GRPN.US,D,20130806,000000,180.6,181.2,172.6,174,846177,0
+GRPN.US,D,20130807,000000,174.6,176,170.2,174.4,1428363,0
+GRPN.US,D,20130808,000000,212.2,224.4,209.6,212,4570193,0
+GRPN.US,D,20130809,000000,212,214.8,206.4,212.2,1144893,0
+GRPN.US,D,20130812,000000,210,219,209.8,211.6,700542,0
+GRPN.US,D,20130813,000000,214.2,215.2,204.2,207,688936,0
+GRPN.US,D,20130814,000000,206.6,211,203.8,204.2,479620,0
+GRPN.US,D,20130815,000000,195.4,199.2,187.4,195.6,1279030,0
+GRPN.US,D,20130816,000000,197.2,198,190.4,192.2,688844,0
+GRPN.US,D,20130819,000000,192,193.6,185.4,190,792706,0
+GRPN.US,D,20130820,000000,188.8,192.8,187.4,189.8,434930,0
+GRPN.US,D,20130821,000000,189.4,198,189.2,195.4,861834,0
+GRPN.US,D,20130822,000000,196.6,201.2,196.6,199.6,405748,0
+GRPN.US,D,20130823,000000,200.6,201.6,196.7,197.4,377296,0
+GRPN.US,D,20130826,000000,198.8,211.6,198.6,205.6,931916,0
+GRPN.US,D,20130827,000000,201.6,204,196,197.8,815482,0
+GRPN.US,D,20130828,000000,199.6,204.6,199,200.8,574367,0
+GRPN.US,D,20130829,000000,202.6,210.4,202,207.6,853897,0
+GRPN.US,D,20130830,000000,208.2,210,202.4,203.2,570683,0
+GRPN.US,D,20130903,000000,204.8,207.6,201.8,204,561017,0
+GRPN.US,D,20130904,000000,203.8,207,199.2,206,557460,0
+GRPN.US,D,20130905,000000,216.2,220.8,212.8,213.2,1521158,0
+GRPN.US,D,20130906,000000,216.4,217.2,209.2,215.4,989466,0
+GRPN.US,D,20130909,000000,218,228.6,217.6,222,1237847,0
+GRPN.US,D,20130910,000000,225,227.6,217,223.8,970458,0
+GRPN.US,D,20130911,000000,221.8,231,221.6,230.6,1117361,0
+GRPN.US,D,20130912,000000,234.4,243.4,230.4,235.2,1586488,0
+GRPN.US,D,20130913,000000,237,237,228.4,233.8,914823,0
+GRPN.US,D,20130916,000000,227.4,230.4,221,224.8,1352686,0
+GRPN.US,D,20130917,000000,224,229,222,227.2,798560,0
+GRPN.US,D,20130918,000000,229,231.4,224.4,231,987546,0
+GRPN.US,D,20130919,000000,240.6,255.2,238.2,251.8,2359512,0
+GRPN.US,D,20130920,000000,247.2,254.4,246,252.8,1769021,0
+GRPN.US,D,20130923,000000,243.8,244.2,236.6,238.8,1635386,0
+GRPN.US,D,20130924,000000,242.8,243.6,235,236.2,1107618,0
+GRPN.US,D,20130925,000000,238.6,239.4,232.8,234,1442273,0
+GRPN.US,D,20130926,000000,235,243.6,233.6,242.2,1130385,0
+GRPN.US,D,20130927,000000,242.2,242.8,230.2,232.8,1173238,0
+GRPN.US,D,20130930,000000,227.6,230.6,217,224.2,1146642,0
+GRPN.US,D,20131001,000000,224.2,234,224.2,234,702473,0
+GRPN.US,D,20131002,000000,230.6,236.8,229.6,235.4,788555,0
+GRPN.US,D,20131003,000000,239.6,246.2,225.6,226,1661023,0
+GRPN.US,D,20131004,000000,228.2,230,222.2,229,767306,0
+GRPN.US,D,20131007,000000,224.8,228.2,220.4,220.6,992150,0
+GRPN.US,D,20131008,000000,221.8,223.2,206.8,210.4,1216546,0
+GRPN.US,D,20131009,000000,211.2,211.8,197.6,205.2,1529035,0
+GRPN.US,D,20131010,000000,212,222.2,210,222,1305800,0
+GRPN.US,D,20131011,000000,221.8,225.6,219.8,222.4,659735,0
+GRPN.US,D,20131014,000000,216.4,222,211.2,220.2,654589,0
+GRPN.US,D,20131015,000000,221.8,225.8,217.8,223.6,813326,0
+GRPN.US,D,20131016,000000,226,230.6,225,228.8,734658,0
+GRPN.US,D,20131017,000000,227,227,211.6,213.4,1426272,0
+GRPN.US,D,20131018,000000,215.2,220.2,210.8,213,1116585,0
+GRPN.US,D,20131021,000000,213.4,215,208,212,669005,0
+GRPN.US,D,20131022,000000,202,205,190.2,197.2,1583878,0
+GRPN.US,D,20131023,000000,195.6,199.4,192,194,560330,0
+GRPN.US,D,20131024,000000,194,195,188,193,877465,0
+GRPN.US,D,20131025,000000,196,202.6,195.4,196,787810,0
+GRPN.US,D,20131028,000000,195.4,195.8,185.6,187.2,768791,0
+GRPN.US,D,20131029,000000,186.8,190.4,179.6,188.8,1051685,0
+GRPN.US,D,20131030,000000,188.8,192,182.2,182.8,753248,0
+GRPN.US,D,20131031,000000,182.4,186.2,179.6,182.7,961456,0
+GRPN.US,D,20131101,000000,183.8,199,183.6,198.6,1210529,0
+GRPN.US,D,20131104,000000,205.4,213.8,205,211.4,1349866,0
+GRPN.US,D,20131105,000000,213.2,213.4,202,205.6,1037716,0
+GRPN.US,D,20131106,000000,206.2,208.6,195.4,200.2,1324085,0
+GRPN.US,D,20131107,000000,194.6,199.4,188,190,1920149,0
+GRPN.US,D,20131108,000000,195,208.6,189,202.2,2303395,0
+GRPN.US,D,20131111,000000,203.6,203.6,195.2,199.8,908730,0
+GRPN.US,D,20131112,000000,199.2,207.2,197.2,205.6,957405,0
+GRPN.US,D,20131113,000000,202.4,208.2,202,206,1060880,0
+GRPN.US,D,20131114,000000,207.8,215.4,207,214.4,855075,0
+GRPN.US,D,20131115,000000,216.4,219.6,213.2,214.2,760623,0
+GRPN.US,D,20131118,000000,214.2,217,207.2,208.2,883556,0
+GRPN.US,D,20131119,000000,204,204,193,196.4,1124209,0
+GRPN.US,D,20131120,000000,197,198.2,183.8,184.4,1685029,0
+GRPN.US,D,20131121,000000,185.6,192.8,185.6,190.6,846720,0
+GRPN.US,D,20131122,000000,190.6,193,182,182.4,1002362,0
+GRPN.US,D,20131125,000000,182.2,184.2,172,181.4,1259753,0
+GRPN.US,D,20131126,000000,181.2,187.4,181.2,183.8,655620,0
+GRPN.US,D,20131127,000000,185,186.2,180.2,182,702538,0
+GRPN.US,D,20131129,000000,182.8,183.4,178.6,181,266846,0
+GRPN.US,D,20131202,000000,174.4,177.2,168,175,1613183,0
+GRPN.US,D,20131203,000000,182.8,186.4,180.2,181.8,1076750,0
+GRPN.US,D,20131204,000000,181.4,184,179.4,181.8,621059,0
+GRPN.US,D,20131205,000000,182.4,182.8,178.6,181.8,480945,0
+GRPN.US,D,20131206,000000,183,185.2,179,181.8,401880,0
+GRPN.US,D,20131209,000000,181.8,192.6,181.8,192.4,840625,0
+GRPN.US,D,20131210,000000,195,203.6,195,200.8,1192070,0
+GRPN.US,D,20131211,000000,208,212.4,201.8,202.8,1223312,0
+GRPN.US,D,20131212,000000,204,211.4,200.8,208,1100455,0
+GRPN.US,D,20131213,000000,205.8,211.6,200.2,204.8,673850,0
+GRPN.US,D,20131216,000000,205.2,208.2,201.6,207.2,641315,0
+GRPN.US,D,20131217,000000,206.6,217,205.6,213.4,918440,0
+GRPN.US,D,20131218,000000,215.4,226.6,213.6,225.4,1426025,0
+GRPN.US,D,20131219,000000,228,233.8,227,233,1340820,0
+GRPN.US,D,20131220,000000,232.8,235.4,227.6,233.6,1465080,0
+GRPN.US,D,20131223,000000,234.6,239,233.4,236.4,604200,0
+GRPN.US,D,20131224,000000,235,238.8,234.8,236.8,397368,0
+GRPN.US,D,20131226,000000,238,243.8,236.6,239.8,669165,0
+GRPN.US,D,20131227,000000,239.6,240.8,230.4,234.2,698580,0
+GRPN.US,D,20131230,000000,233.4,235.4,222.8,226.6,797810,0
+GRPN.US,D,20131231,000000,229,235.4,227.6,235.4,612105,0
+GRPN.US,D,20140102,000000,236.4,240.8,234,237,728705,0
+GRPN.US,D,20140103,000000,232.6,243.8,232,241.6,1213145,0
+GRPN.US,D,20140106,000000,245.6,248.4,237.4,237.8,1499459,0
+GRPN.US,D,20140107,000000,241,244,235.2,237.6,1660656,0
+GRPN.US,D,20140108,000000,237.8,238.8,234.4,235.6,974935,0
+GRPN.US,D,20140109,000000,237.6,238.6,226.8,228.8,767233,0
+GRPN.US,D,20140110,000000,230,233.2,226.4,231.2,516466,0
+GRPN.US,D,20140113,000000,230.4,230.8,216.4,219.6,872950,0
+GRPN.US,D,20140114,000000,220.6,229.8,220.6,228.2,626293,0
+GRPN.US,D,20140115,000000,229.2,230.2,219.2,220.8,758683,0
+GRPN.US,D,20140116,000000,219.4,225.6,217.4,219.6,967205,0
+GRPN.US,D,20140117,000000,221.6,222.8,215.8,216.8,640395,0
+GRPN.US,D,20140121,000000,218.8,219.2,214.6,219,468310,0
+GRPN.US,D,20140122,000000,213.4,218.6,211.6,215,653593,0
+GRPN.US,D,20140123,000000,214,217.4,211.6,212.8,455275,0
+GRPN.US,D,20140124,000000,210,213,204.4,205.6,636242,0
+GRPN.US,D,20140127,000000,205.8,207,198,200,837556,0
+GRPN.US,D,20140128,000000,202,210.4,202,210.4,537270,0
+GRPN.US,D,20140129,000000,207.4,211.6,201.6,208.6,669591,0
+GRPN.US,D,20140130,000000,213.8,220.4,213.8,217.6,579463,0
+GRPN.US,D,20140131,000000,212.4,215.6,208.4,209.2,604773,0
+GRPN.US,D,20140203,000000,211.6,215.2,202.2,204.8,732187,0
+GRPN.US,D,20140204,000000,207,214.2,206.4,210.2,476479,0
+GRPN.US,D,20140205,000000,209.2,213,204.8,209.2,561030,0
+GRPN.US,D,20140206,000000,209.2,211.8,204.8,207.4,596563,0
+GRPN.US,D,20140207,000000,208,218,207.2,217.4,627073,0
+GRPN.US,D,20140210,000000,217.6,224.2,217.6,221.6,539767,0
+GRPN.US,D,20140211,000000,211.2,211.2,201,208,2056920,0
+GRPN.US,D,20140212,000000,209.6,213.2,208.4,209.8,585276,0
+GRPN.US,D,20140213,000000,209,215.8,207.8,215.2,452001,0
+GRPN.US,D,20140214,000000,215.8,217.6,209.8,210.2,497699,0
+GRPN.US,D,20140218,000000,211.8,213,203.6,205.2,960483,0
+GRPN.US,D,20140219,000000,206.2,207.6,199,200.4,901403,0
+GRPN.US,D,20140220,000000,204.4,207,202.2,205.6,2303488,0
+GRPN.US,D,20140221,000000,179.2,179.4,160,160.6,6978980,0
+GRPN.US,D,20140224,000000,162.6,164.6,153.4,155.6,2912206,0
+GRPN.US,D,20140225,000000,158.6,170,157.4,168.2,3286078,0
+GRPN.US,D,20140226,000000,169.6,170.4,163,165.2,1547775,0
+GRPN.US,D,20140227,000000,170.8,175.6,168.6,170.4,2015737,0
+GRPN.US,D,20140228,000000,171.4,172.2,163.6,166.2,1089387,0
+GRPN.US,D,20140303,000000,164,170.2,163,169,1047787,0
+GRPN.US,D,20140304,000000,171,174.6,170.8,173.6,1164549,0
+GRPN.US,D,20140305,000000,174,174.4,170.4,171.4,700041,0
+GRPN.US,D,20140306,000000,171.4,173.4,168.2,170.4,642008,0
+GRPN.US,D,20140307,000000,170.2,172.8,168.8,172,777863,0
+GRPN.US,D,20140310,000000,171.2,172.4,166.2,167.6,751509,0
+GRPN.US,D,20140311,000000,167.6,170.4,164.4,165.4,648678,0
+GRPN.US,D,20140312,000000,165.6,173.2,162.6,172,1171704,0
+GRPN.US,D,20140313,000000,171.4,172.8,164.6,164.8,808321,0
+GRPN.US,D,20140314,000000,163.8,171.6,163.2,167.2,1114949,0
+GRPN.US,D,20140317,000000,167.8,171.2,165.6,166.8,779766,0
+GRPN.US,D,20140318,000000,166.6,169,165.8,167.6,512065,0
+GRPN.US,D,20140319,000000,167.8,168.4,163,164,866397,0
+GRPN.US,D,20140320,000000,168,170,166,168,1131927,0
+GRPN.US,D,20140321,000000,168,169,165.2,165.8,935267,0
+GRPN.US,D,20140324,000000,165.4,166,159.4,162,888741,0
+GRPN.US,D,20140325,000000,162.4,165,160,161.4,544169,0
+GRPN.US,D,20140326,000000,162.6,164.8,156.4,157.6,765895,0
+GRPN.US,D,20140327,000000,156,161.8,152.2,158.4,960594,0
+GRPN.US,D,20140328,000000,160,162,153.2,157,885436,0
+GRPN.US,D,20140331,000000,157.2,162,155.6,156.8,790740,0
+GRPN.US,D,20140401,000000,158.4,162.8,158,162.8,711774,0
+GRPN.US,D,20140402,000000,162.2,164.8,160,162.8,593807,0
+GRPN.US,D,20140403,000000,163.2,164,157.2,159.6,704019,0
+GRPN.US,D,20140404,000000,159.4,159.6,153.2,156.8,1229624,0
+GRPN.US,D,20140407,000000,156.6,156.8,144.2,149,1538120,0
+GRPN.US,D,20140408,000000,149,151,144.4,147.4,1489362,0
+GRPN.US,D,20140409,000000,148,150.4,144,148.4,1229520,0
+GRPN.US,D,20140410,000000,148.6,150.8,140,141.2,1691630,0
+GRPN.US,D,20140411,000000,138.6,145,137.6,139,1482211,0
+GRPN.US,D,20140414,000000,139.8,143.4,136.8,138.8,793255,0
+GRPN.US,D,20140415,000000,139,142.2,134,141.6,891647,0
+GRPN.US,D,20140416,000000,142.4,144.2,137.2,142,543685,0
+GRPN.US,D,20140417,000000,143.6,149.8,143.4,148.2,840189,0
+GRPN.US,D,20140421,000000,148,148.4,144.6,148.2,482364,0
+GRPN.US,D,20140422,000000,149.6,155,148.6,152.6,546893,0
+GRPN.US,D,20140423,000000,152.8,154.6,146.8,148.4,421497,0
+GRPN.US,D,20140424,000000,149,152.6,144.2,148.2,661317,0
+GRPN.US,D,20140425,000000,144.6,146.2,142.2,143.8,587091,0
+GRPN.US,D,20140428,000000,143.8,144.6,137,140.6,583710,0
+GRPN.US,D,20140429,000000,140,144.8,137.6,141.8,646642,0
+GRPN.US,D,20140430,000000,140.6,141.8,138.6,139.8,856214,0
+GRPN.US,D,20140501,000000,140.8,143.8,140,141.6,794670,0
+GRPN.US,D,20140502,000000,141,143.2,140.2,141.8,661845,0
+GRPN.US,D,20140505,000000,140.4,141.6,137.2,137.8,1041428,0
+GRPN.US,D,20140506,000000,139.8,140,132.4,134.4,1398092,0
+GRPN.US,D,20140507,000000,120.4,120.6,103.6,106.6,3564589,0
+GRPN.US,D,20140508,000000,108.4,115.6,106.2,113.2,1529234,0
+GRPN.US,D,20140509,000000,113,124.4,112,121,2015176,0
+GRPN.US,D,20140512,000000,121.2,124.4,121.2,123,853250,0
+GRPN.US,D,20140513,000000,122.4,127.4,121.6,126.6,699856,0
+GRPN.US,D,20140514,000000,126.6,129.2,120.4,121,976345,0
+GRPN.US,D,20140515,000000,121.4,122.4,116.8,121,785030,0
+GRPN.US,D,20140516,000000,120.2,123.2,118.4,120.2,362277,0
+GRPN.US,D,20140519,000000,120.6,122.2,119.2,121,399845,0
+GRPN.US,D,20140520,000000,120.2,121,118.4,119.4,623529,0
+GRPN.US,D,20140521,000000,119.4,121.8,117.4,117.6,871129,0
+GRPN.US,D,20140522,000000,117.6,119.8,116.4,119.6,682493,0
+GRPN.US,D,20140523,000000,119.8,126.4,119.4,125.8,660108,0
+GRPN.US,D,20140527,000000,126.2,129.2,123.4,125.4,459197,0
+GRPN.US,D,20140528,000000,124.6,124.6,119.8,121.8,693619,0
+GRPN.US,D,20140529,000000,122.8,125,119.4,119.8,748969,0
+GRPN.US,D,20140530,000000,119.8,120.2,116.6,117.6,590373,0
+GRPN.US,D,20140602,000000,117.6,118.6,109.4,110,1705846,0
+GRPN.US,D,20140603,000000,111.2,112.2,109.2,111.8,661758,0
+GRPN.US,D,20140604,000000,111.2,115.6,111.2,114.6,797683,0
+GRPN.US,D,20140605,000000,115.6,117,114,116.4,597017,0
+GRPN.US,D,20140606,000000,116,118.2,116,116.6,256596,0
+GRPN.US,D,20140609,000000,117,124,116.8,122.6,932045,0
+GRPN.US,D,20140610,000000,122.6,124,120.8,121.8,628460,0
+GRPN.US,D,20140611,000000,121,123,120.4,121.4,480731,0
+GRPN.US,D,20140612,000000,121,122.6,119.2,120.1,455423,0
+GRPN.US,D,20140613,000000,125.4,128,124,124.8,1527271,0
+GRPN.US,D,20140616,000000,124.4,127.2,122.6,124.4,546771,0
+GRPN.US,D,20140617,000000,125.8,128.8,124.8,127,841025,0
+GRPN.US,D,20140618,000000,127.2,129,123.8,126.2,644022,0
+GRPN.US,D,20140619,000000,126.2,126.8,122.8,124.8,631516,0
+GRPN.US,D,20140620,000000,124.6,125.4,122.4,123,398683,0
+GRPN.US,D,20140623,000000,124.6,132.6,123.6,129.8,1051760,0
+GRPN.US,D,20140624,000000,130.4,143.2,130,135.6,1832027,0
+GRPN.US,D,20140625,000000,130.4,136.4,128.6,135,971502,0
+GRPN.US,D,20140626,000000,135.8,139,133.6,134.4,686122,0
+GRPN.US,D,20140627,000000,133.2,135.6,132,133.6,591849,0
+GRPN.US,D,20140630,000000,133.2,136,132.2,132.4,487819,0
+GRPN.US,D,20140701,000000,133,135.8,130.2,130.6,635783,0
+GRPN.US,D,20140702,000000,130.4,133.8,130,130,613305,0
+GRPN.US,D,20140703,000000,131.6,134.8,130.8,133.4,420646,0
+GRPN.US,D,20140707,000000,133.4,133.6,128.6,129,567725,0
+GRPN.US,D,20140708,000000,135.4,136.4,124.4,125.6,2272805,0
+GRPN.US,D,20140709,000000,128,134,126.4,131.6,984104,0
+GRPN.US,D,20140710,000000,127.2,131.6,125.4,130,685955,0
+GRPN.US,D,20140711,000000,130,133.2,127.6,131.6,617560,0
+GRPN.US,D,20140714,000000,132.6,133.2,129,129.2,648507,0
+GRPN.US,D,20140715,000000,130.2,131,127.2,128,499946,0
+GRPN.US,D,20140716,000000,128.4,128.8,125,126,621240,0
+GRPN.US,D,20140717,000000,125.4,127,123.6,123.8,522677,0
+GRPN.US,D,20140718,000000,124.2,127,123.2,126,466573,0
+GRPN.US,D,20140721,000000,126.6,127.8,123.8,125.2,548834,0
+GRPN.US,D,20140722,000000,125,127.4,124.4,124.6,638655,0
+GRPN.US,D,20140723,000000,125,126,124,125,483636,0
+GRPN.US,D,20140724,000000,125.8,125.8,121.8,123,886066,0
+GRPN.US,D,20140725,000000,122.6,125,122.4,124.2,326116,0
+GRPN.US,D,20140728,000000,124,128.8,123.6,127.8,534944,0
+GRPN.US,D,20140729,000000,128,128.4,124.6,126.2,457562,0
+GRPN.US,D,20140730,000000,126.4,128,124.2,127.6,728151,0
+GRPN.US,D,20140731,000000,127,131.4,126.2,129.4,1145419,0
+GRPN.US,D,20140801,000000,130,130.8,126.4,129.2,887253,0
+GRPN.US,D,20140804,000000,130,141,129.6,140.4,2303700,0
+GRPN.US,D,20140805,000000,140.2,141.4,136,141.4,2653119,0
+GRPN.US,D,20140806,000000,113.8,125.6,113.6,123.4,3095936,0
+GRPN.US,D,20140807,000000,123.4,123.4,118.6,119,1085494,0
+GRPN.US,D,20140808,000000,119,120.6,116.8,119.2,942215,0
+GRPN.US,D,20140811,000000,119.4,120.6,119,120.4,581231,0
+GRPN.US,D,20140812,000000,120.2,120.8,116.6,117.2,875542,0
+GRPN.US,D,20140813,000000,119,119,115,115.2,862982,0
+GRPN.US,D,20140814,000000,115.2,117.8,115.2,116.8,398606,0
+GRPN.US,D,20140815,000000,117.8,120.4,116.2,120,672100,0
+GRPN.US,D,20140818,000000,120,123.6,120,123,710579,0
+GRPN.US,D,20140819,000000,123.6,126,123.6,124.6,460538,0
+GRPN.US,D,20140820,000000,125,126,123,125,504619,0
+GRPN.US,D,20140821,000000,124.4,126,123,124.6,340921,0
+GRPN.US,D,20140822,000000,124.6,126.2,123.2,125.8,347157,0
+GRPN.US,D,20140825,000000,126.4,128,125.6,126.6,295151,0
+GRPN.US,D,20140826,000000,126.6,131,126.6,129.2,533509,0
+GRPN.US,D,20140827,000000,128.8,130.8,128.8,130.6,357990,0
+GRPN.US,D,20140828,000000,130,133.2,128,132.8,594589,0
+GRPN.US,D,20140829,000000,132.8,139.2,132,136,801760,0
+GRPN.US,D,20140902,000000,137.6,141.4,137.6,141.2,1208696,0
+GRPN.US,D,20140903,000000,141.8,145.6,141,143.6,814888,0
+GRPN.US,D,20140904,000000,142,144,139.8,140.8,612921,0
+GRPN.US,D,20140905,000000,140.2,141,136.4,136.4,736498,0
+GRPN.US,D,20140908,000000,136,136.6,124.4,134.4,869390,0
+GRPN.US,D,20140909,000000,132.8,140.2,132.2,133.8,828706,0
+GRPN.US,D,20140910,000000,133.8,143.2,133.8,142,885075,0
+GRPN.US,D,20140911,000000,141.8,144.6,140.6,140.8,609001,0
+GRPN.US,D,20140912,000000,140.8,144.4,140.4,143.2,604025,0
+GRPN.US,D,20140915,000000,144,144.4,138,139,641210,0
+GRPN.US,D,20140916,000000,139,139.6,136.6,139,505599,0
+GRPN.US,D,20140917,000000,139.4,141,137.6,139.4,474309,0
+GRPN.US,D,20140918,000000,139.8,140.4,136.2,137.8,443048,0
+GRPN.US,D,20140919,000000,138.4,140.8,137.2,139.4,984651,0
+GRPN.US,D,20140922,000000,139,139,135.4,136,587605,0
+GRPN.US,D,20140923,000000,135,137.4,133,134,848392,0
+GRPN.US,D,20140924,000000,133.6,135.8,132.6,133.6,769673,0
+GRPN.US,D,20140925,000000,133.4,134.2,129.8,131.6,775924,0
+GRPN.US,D,20140926,000000,131.2,135,131.2,133.2,490077,0
+GRPN.US,D,20140929,000000,132.4,134.8,130.4,133.4,638776,0
+GRPN.US,D,20140930,000000,133.2,133.6,129.6,133.6,506187,0
+GRPN.US,D,20141001,000000,133,133.6,129.8,131.4,490718,0
+GRPN.US,D,20141002,000000,131.4,134,127.8,131.6,1114513,0
+GRPN.US,D,20141003,000000,132.6,135.6,131.4,134.8,392431,0
+GRPN.US,D,20141006,000000,135.2,137.2,131.4,132.8,299876,0
+GRPN.US,D,20141007,000000,132.8,134,127.8,128.4,397005,0
+GRPN.US,D,20141008,000000,128.4,130,125.4,129.6,329586,0
+GRPN.US,D,20141009,000000,128.8,131.4,126.6,127.6,383919,0
+GRPN.US,D,20141010,000000,125,125,115.6,118.8,904683,0
+GRPN.US,D,20141013,000000,117.8,120.6,114.4,115.4,580159,0
+GRPN.US,D,20141014,000000,115.6,119,114.4,118.6,1032463,0
+GRPN.US,D,20141015,000000,116,125.8,115.4,125.4,830802,0
+GRPN.US,D,20141016,000000,121.4,125.6,119.6,125,452332,0
+GRPN.US,D,20141017,000000,127.2,128,122,122.6,381266,0
+GRPN.US,D,20141020,000000,123,125.4,122.2,124.1,424862,0
+GRPN.US,D,20141021,000000,124.6,125.8,122.4,124.4,378550,0
+GRPN.US,D,20141022,000000,126.2,126.6,122.4,122.8,503860,0
+GRPN.US,D,20141023,000000,123,125.6,122,123.8,554411,0
+GRPN.US,D,20141024,000000,122.8,124,119.2,121,555860,0
+GRPN.US,D,20141027,000000,120.2,121,117.8,118.6,512571,0
+GRPN.US,D,20141028,000000,119,121.8,117,120,754091,0
+GRPN.US,D,20141029,000000,120,120.6,115,115.8,1196398,0
+GRPN.US,D,20141030,000000,116.2,120.8,114.6,119.8,1578670,0
+GRPN.US,D,20141031,000000,130.4,150.4,129,146.2,4417753,0
+GRPN.US,D,20141103,000000,146.4,153.2,144.2,147.4,1552178,0
+GRPN.US,D,20141104,000000,148,161.2,147,156.8,2115688,0
+GRPN.US,D,20141105,000000,159,159.8,150,152.2,1085660,0
+GRPN.US,D,20141106,000000,151.2,151.6,146.8,150.4,943180,0
+GRPN.US,D,20141107,000000,149.4,153.4,149.2,150,623322,0
+GRPN.US,D,20141110,000000,150,153.4,148.4,148.6,601141,0
+GRPN.US,D,20141111,000000,147,157.6,145,156,924510,0
+GRPN.US,D,20141112,000000,156.8,165.6,155.2,162,2283720,0
+GRPN.US,D,20141113,000000,162,163,153.8,155.4,721852,0
+GRPN.US,D,20141114,000000,155.2,158,152.8,156.8,649250,0
+GRPN.US,D,20141117,000000,157,157.6,150.8,151.4,637819,0
+GRPN.US,D,20141118,000000,152.4,153.6,146.6,147.4,1020778,0
+GRPN.US,D,20141119,000000,147.8,149.8,143.2,145.2,814732,0
+GRPN.US,D,20141120,000000,146.6,153.4,146.6,148.6,1381339,0
+GRPN.US,D,20141121,000000,152.4,153.8,148,150.2,832666,0
+GRPN.US,D,20141124,000000,149,152.4,149,150,398404,0
+GRPN.US,D,20141125,000000,150.8,151.2,149,150.8,350878,0
+GRPN.US,D,20141126,000000,150.2,152,149,150.2,272652,0
+GRPN.US,D,20141128,000000,151,152,149.6,150.6,249834,0
+GRPN.US,D,20141201,000000,158,158.2,147.4,147.8,1019034,0
+GRPN.US,D,20141202,000000,152.8,153.8,146,146.8,822381,0
+GRPN.US,D,20141203,000000,146.6,150,144.4,149.8,748012,0
+GRPN.US,D,20141204,000000,148.6,152.4,147.2,148,417671,0
+GRPN.US,D,20141205,000000,148,149,144.2,145.4,440715,0
+GRPN.US,D,20141208,000000,141.8,142.8,139,141,891853,0
+GRPN.US,D,20141209,000000,139.8,146.6,139,146,669417,0
+GRPN.US,D,20141210,000000,145.8,146.8,143.4,143.6,471427,0
+GRPN.US,D,20141211,000000,144.6,147,143.2,145.2,417562,0
+GRPN.US,D,20141212,000000,143.6,146.2,142.6,144.4,973325,0
+GRPN.US,D,20141215,000000,145.4,146.2,140,140.2,535162,0
+GRPN.US,D,20141216,000000,139.2,140.8,136.4,136.6,582170,0
+GRPN.US,D,20141217,000000,136.6,145.4,136.6,143.8,1040756,0
+GRPN.US,D,20141218,000000,145.6,157.4,144.4,155.8,1622346,0
+GRPN.US,D,20141219,000000,155,159,153.2,158.4,1010665,0
+GRPN.US,D,20141222,000000,159.2,160,156,159,459394,0
+GRPN.US,D,20141223,000000,158.8,164.6,157.6,160.6,571263,0
+GRPN.US,D,20141224,000000,160.2,161.42,157.4,157.8,201716,0
+GRPN.US,D,20141226,000000,159,168.6,158.8,162.8,877839,0
+GRPN.US,D,20141229,000000,162.6,168.6,162,165,522625,0
+GRPN.US,D,20141230,000000,164.2,166.2,162.4,164.4,454389,0
+GRPN.US,D,20141231,000000,166,166.8,163,165.2,329775,0
+GRPN.US,D,20150102,000000,166.8,166.8,158.2,160.4,455906,0
+GRPN.US,D,20150105,000000,159,160.8,154.2,155.8,490182,0
+GRPN.US,D,20150106,000000,157,161,153.8,158.2,736730,0
+GRPN.US,D,20150107,000000,160,164.6,157.2,159,873272,0
+GRPN.US,D,20150108,000000,159.8,162.8,152.4,156.8,819466,0
+GRPN.US,D,20150109,000000,158.6,160.6,153.6,154.8,549352,0
+GRPN.US,D,20150112,000000,155,156.2,146.6,148.4,649783,0
+GRPN.US,D,20150113,000000,149,152.2,146.4,149.6,544309,0
+GRPN.US,D,20150114,000000,147.2,150.2,144,147.4,490036,0
+GRPN.US,D,20150115,000000,150,151,142.4,146,666985,0
+GRPN.US,D,20150116,000000,145.2,148.8,143.6,146.8,638212,0
+GRPN.US,D,20150120,000000,146.8,148.4,142.6,145.4,585443,0
+GRPN.US,D,20150121,000000,144.8,146.8,141,143.2,533242,0
+GRPN.US,D,20150122,000000,144,151,141.38,150,656759,0
+GRPN.US,D,20150123,000000,149.2,150.8,145.8,146.4,406114,0
+GRPN.US,D,20150126,000000,146.2,148.4,143.6,144,519184,0
+GRPN.US,D,20150127,000000,141.6,143.2,140,141.6,540400,0
+GRPN.US,D,20150128,000000,143.6,144,136.6,139,554551,0
+GRPN.US,D,20150129,000000,138.6,147.8,135,146.8,944497,0
+GRPN.US,D,20150130,000000,147.6,148.2,141.6,143.2,599889,0
+GRPN.US,D,20150202,000000,144,146.2,140.8,144.4,517093,0
+GRPN.US,D,20150203,000000,145,149.2,143.6,148.4,450424,0
+GRPN.US,D,20150204,000000,147,149.6,145.2,146,366220,0
+GRPN.US,D,20150205,000000,150.6,152.2,147.6,149.2,566285,0
+GRPN.US,D,20150206,000000,148.4,149.2,146.2,147.8,434384,0
+GRPN.US,D,20150209,000000,147.8,151.2,147,149.2,506100,0
+GRPN.US,D,20150210,000000,149.4,150.4,147,148.4,590756,0
+GRPN.US,D,20150211,000000,148.4,152.6,148,151.6,701170,0
+GRPN.US,D,20150212,000000,155,156,147.4,149.2,1875666,0
+GRPN.US,D,20150213,000000,151,163.4,147.8,159.4,2854639,0
+GRPN.US,D,20150217,000000,159.4,163,159.2,161.2,1035003,0
+GRPN.US,D,20150218,000000,160,161,155.4,156,721711,0
+GRPN.US,D,20150219,000000,156,159.2,155.4,157.4,535681,0
+GRPN.US,D,20150220,000000,157.4,163.4,156.4,163,608379,0
+GRPN.US,D,20150223,000000,162.4,164.8,161.2,163.8,420914,0
+GRPN.US,D,20150224,000000,163.8,164,160,161.6,313135,0
+GRPN.US,D,20150225,000000,161.2,165.8,161.2,165.2,593956,0
+GRPN.US,D,20150226,000000,163.8,167.4,163.2,166,761923,0
+GRPN.US,D,20150227,000000,165.4,166.8,163.2,163.6,363137,0
+GRPN.US,D,20150302,000000,164.4,165.6,161.6,162.6,410710,0
+GRPN.US,D,20150303,000000,162.8,163.2,159.2,161,323720,0
+GRPN.US,D,20150304,000000,159.6,160.8,156.2,159.6,353975,0
+GRPN.US,D,20150305,000000,159.4,160.6,157,158.6,327435,0
+GRPN.US,D,20150306,000000,158.2,160.4,156.2,157.8,460870,0
+GRPN.US,D,20150309,000000,157.2,158.4,154.8,158.4,423925,0
+GRPN.US,D,20150310,000000,156.8,159.8,152.6,157.2,693100,0
+GRPN.US,D,20150311,000000,157,161,156,160,457745,0
+GRPN.US,D,20150312,000000,160.6,161,156.8,157.8,222205,0
+GRPN.US,D,20150313,000000,157,159.2,154.2,155.4,306380,0
+GRPN.US,D,20150316,000000,155.4,157.2,154.2,156.4,288725,0
+GRPN.US,D,20150317,000000,155.6,158.6,155.4,157,278455,0
+GRPN.US,D,20150318,000000,156.4,156.6,154,154.8,240485,0
+GRPN.US,D,20150319,000000,154,156,152,152.8,347850,0
+GRPN.US,D,20150320,000000,153.4,154.2,151.4,152,550075,0
+GRPN.US,D,20150323,000000,151.6,155,151.6,153.2,211550,0
+GRPN.US,D,20150324,000000,152.2,154.6,150.4,151.2,276555,0
+GRPN.US,D,20150325,000000,156.4,157,151.4,154.8,658750,0
+GRPN.US,D,20150326,000000,154.2,154.4,151.6,151.6,281700,0
+GRPN.US,D,20150327,000000,151.2,153.6,151,152.2,251925,0
+GRPN.US,D,20150330,000000,152.2,153.2,145.2,148.6,581960,0
+GRPN.US,D,20150331,000000,146.6,147,144,144.2,478557,0
+GRPN.US,D,20150401,000000,144,144.6,139.8,140.4,578730,0
+GRPN.US,D,20150402,000000,140.4,142.4,139.2,141.2,507315,0
+GRPN.US,D,20150406,000000,140.4,144.2,139.8,142.2,478570,0
+GRPN.US,D,20150407,000000,142.8,146.4,142.4,143.8,439822,0
+GRPN.US,D,20150408,000000,143,147,141.6,146,486670,0
+GRPN.US,D,20150409,000000,145.6,147.6,144.2,146.8,330105,0
+GRPN.US,D,20150410,000000,146.8,149,145.8,147.6,307540,0
+GRPN.US,D,20150413,000000,148.2,148.6,144.4,145,258185,0
+GRPN.US,D,20150414,000000,148.8,149,143,145,408615,0
+GRPN.US,D,20150415,000000,145.4,147.2,143.2,145.6,360080,0
+GRPN.US,D,20150416,000000,145,148,144.6,147,266355,0
+GRPN.US,D,20150417,000000,146,146.2,143.2,144,231140,0
+GRPN.US,D,20150420,000000,150.4,150.8,143.4,145,679124,0
+GRPN.US,D,20150421,000000,144.8,145,141.6,142.6,577686,0
+GRPN.US,D,20150422,000000,142.4,143.2,140.4,141.4,401921,0
+GRPN.US,D,20150423,000000,141.2,144.8,140.8,143,377250,0
+GRPN.US,D,20150424,000000,143.8,145,141.4,142.2,424250,0
+GRPN.US,D,20150427,000000,143.6,143.8,139.8,140.2,327590,0
+GRPN.US,D,20150428,000000,141.2,142.2,137.2,140,447940,0
+GRPN.US,D,20150429,000000,139.8,141.8,138,141.4,401430,0
+GRPN.US,D,20150430,000000,141.6,141.8,138.2,138.4,511765,0
+GRPN.US,D,20150501,000000,139.2,139.8,132.2,135.8,833820,0
+GRPN.US,D,20150504,000000,136.2,143.6,136,140.8,625720,0
+GRPN.US,D,20150505,000000,142,143.6,136.2,136.8,895370,0
+GRPN.US,D,20150506,000000,136,136,123.8,126.4,1488775,0
+GRPN.US,D,20150507,000000,126,130.2,124.6,128.2,758041,0
+GRPN.US,D,20150508,000000,129,134,128,132.6,750205,0
+GRPN.US,D,20150511,000000,133.8,136.8,133,135.8,552990,0
+GRPN.US,D,20150512,000000,134.8,136.2,134,134.6,430924,0
+GRPN.US,D,20150513,000000,134.8,137.2,134.2,134.6,387195,0
+GRPN.US,D,20150514,000000,135.2,135.4,130.2,132.2,442735,0
+GRPN.US,D,20150515,000000,133,134.8,130.6,132.2,385328,0
+GRPN.US,D,20150518,000000,131.2,132.8,130.6,130.8,261602,0
+GRPN.US,D,20150519,000000,131,133.6,131,132.6,273160,0
+GRPN.US,D,20150520,000000,132.2,132.6,128.2,130.8,391545,0
+GRPN.US,D,20150521,000000,130.2,133,129.6,130.2,245295,0
+GRPN.US,D,20150522,000000,130.2,131.8,130,130.8,254540,0
+GRPN.US,D,20150526,000000,130,131,128.6,129.4,237081,0
+GRPN.US,D,20150527,000000,129.4,130,127,128,297350,0
+GRPN.US,D,20150528,000000,127.4,128.8,126.2,128.2,241175,0
+GRPN.US,D,20150529,000000,127.8,130.2,127,127.6,243650,0
+GRPN.US,D,20150601,000000,127.8,128.4,125,125.6,313495,0
+GRPN.US,D,20150602,000000,125,125.6,119,120.6,1017929,0
+GRPN.US,D,20150603,000000,116,124.4,114.4,123,1473780,0
+GRPN.US,D,20150604,000000,122.2,122.8,119.6,120.2,471730,0
+GRPN.US,D,20150605,000000,120.8,122.6,120.2,121.8,354540,0
+GRPN.US,D,20150608,000000,122,122.6,118.6,119.6,329810,0
+GRPN.US,D,20150609,000000,119.6,120,116.4,117,416785,0
+GRPN.US,D,20150610,000000,117.8,118.2,115.8,116.4,337304,0
+GRPN.US,D,20150611,000000,116.2,119,116.2,117.1,289469,0
+GRPN.US,D,20150612,000000,116.6,117.8,115.2,115.6,323440,0
+GRPN.US,D,20150615,000000,114.8,115.6,111,113,409570,0
+GRPN.US,D,20150616,000000,112.4,114.6,111.6,111.8,442170,0
+GRPN.US,D,20150617,000000,111.8,112.2,106.4,108.4,1119635,0
+GRPN.US,D,20150618,000000,109,111.4,107.8,110.8,565950,0
+GRPN.US,D,20150619,000000,111.2,111.2,108.6,108.8,541535,0
+GRPN.US,D,20150622,000000,108.8,109.6,107.6,108.8,336535,0
+GRPN.US,D,20150623,000000,108.2,108.8,105.2,107.2,728163,0
+GRPN.US,D,20150624,000000,107.2,108.6,106,107.2,335300,0
+GRPN.US,D,20150625,000000,107.6,107.6,106,106.4,372165,0
+GRPN.US,D,20150626,000000,106.6,107.6,103.4,103.8,619825,0
+GRPN.US,D,20150629,000000,102.6,103.2,100.6,101.2,416455,0
+GRPN.US,D,20150630,000000,101.8,102.6,100.2,100.6,327229,0
+GRPN.US,D,20150701,000000,101,102.6,96.8,98,585595,0
+GRPN.US,D,20150702,000000,98.2,99.8,96.8,97,463230,0
+GRPN.US,D,20150706,000000,95.4,98,95,96.6,318305,0
+GRPN.US,D,20150707,000000,97.6,97.6,94.8,97.2,313505,0
+GRPN.US,D,20150708,000000,96.2,98,96.2,96.2,392830,0
+GRPN.US,D,20150709,000000,96.8,100,96.6,98,378695,0
+GRPN.US,D,20150710,000000,99.2,99.6,96.2,96.8,271185,0
+GRPN.US,D,20150713,000000,101,103.2,99.4,102,617200,0
+GRPN.US,D,20150714,000000,102.8,103.4,99.4,102,397959,0
+GRPN.US,D,20150715,000000,101.8,102.2,99.2,100,341263,0
+GRPN.US,D,20150716,000000,101.2,104.2,100.6,103.4,527395,0
+GRPN.US,D,20150717,000000,104.4,106.4,101.6,102.4,506395,0
+GRPN.US,D,20150720,000000,103.4,104,101,101.4,236705,0
+GRPN.US,D,20150721,000000,101.8,101.8,99.8,100.2,288715,0
+GRPN.US,D,20150722,000000,99.8,101,94,96.4,647730,0
+GRPN.US,D,20150723,000000,97,103,96.2,103,534550,0
+GRPN.US,D,20150724,000000,102.2,102.8,99,99.4,399010,0
+GRPN.US,D,20150727,000000,99,100.6,97,98.6,873755,0
+GRPN.US,D,20150728,000000,99.6,99.6,96.6,98.8,327180,0
+GRPN.US,D,20150729,000000,98.8,99.2,95.8,96.8,727100,0
+GRPN.US,D,20150730,000000,97.4,97.8,95.8,96.2,345960,0
+GRPN.US,D,20150731,000000,96.8,97.8,95.6,96.4,231960,0
+GRPN.US,D,20150803,000000,95.8,96.6,92.4,93,456996,0
+GRPN.US,D,20150804,000000,96,96,93.6,94.6,306205,0
+GRPN.US,D,20150805,000000,95.6,96.8,95,95.2,372065,0
+GRPN.US,D,20150806,000000,96.2,96.8,92.4,93.6,782271,0
+GRPN.US,D,20150807,000000,89.8,92.6,85.6,88.6,1951780,0
+GRPN.US,D,20150810,000000,88,88.2,83.2,85.8,1275285,0
+GRPN.US,D,20150811,000000,85,87.8,84,85.8,615432,0
+GRPN.US,D,20150812,000000,85,86,82.6,85.4,540630,0
+GRPN.US,D,20150813,000000,85.6,87,84.4,86.6,620800,0
+GRPN.US,D,20150814,000000,87,87.4,85.2,86.6,502250,0
+GRPN.US,D,20150817,000000,86.6,90.2,85.6,88.2,669955,0
+GRPN.US,D,20150818,000000,87.4,88.2,84.2,84.8,636910,0
+GRPN.US,D,20150819,000000,84.4,85.6,82.6,84.2,418555,0
+GRPN.US,D,20150820,000000,83.6,83.6,80.6,81.4,467150,0
+GRPN.US,D,20150821,000000,80.2,83,78.4,82,692105,0
+GRPN.US,D,20150824,000000,75.2,82.2,70.6,79.8,763553,0
+GRPN.US,D,20150825,000000,82.2,83.2,80,80.2,449215,0
+GRPN.US,D,20150826,000000,81.2,86.2,79.6,85.4,910350,0
+GRPN.US,D,20150827,000000,85.6,87.6,83.6,85.6,679245,0
+GRPN.US,D,20150828,000000,84.2,92.4,84.2,92,524635,0
+GRPN.US,D,20150831,000000,91.2,91.8,88.4,90,411025,0
+GRPN.US,D,20150901,000000,87.4,89.8,84.8,85.8,495400,0
+GRPN.US,D,20150902,000000,87.2,88,85.2,87,251345,0
+GRPN.US,D,20150903,000000,86,87.4,85.2,85.8,294465,0
+GRPN.US,D,20150904,000000,85.6,86.4,83.8,85,419520,0
+GRPN.US,D,20150908,000000,86.4,87.2,84.2,85,363120,0
+GRPN.US,D,20150909,000000,84.6,87.4,83.8,84,468765,0
+GRPN.US,D,20150910,000000,84.4,85.6,83.4,84.2,263594,0
+GRPN.US,D,20150911,000000,83.6,84.4,82.6,84.4,238680,0
+GRPN.US,D,20150914,000000,83.8,85.4,82.6,82.8,301400,0
+GRPN.US,D,20150915,000000,82.2,84.8,82.2,83.8,276100,0
+GRPN.US,D,20150916,000000,83.4,86,83.2,84.8,337150,0
+GRPN.US,D,20150917,000000,84.6,86.6,84,85.2,333099,0
+GRPN.US,D,20150918,000000,84.4,86.4,83.8,85.8,543695,0
+GRPN.US,D,20150921,000000,85.8,86.6,83.2,83.4,217180,0
+GRPN.US,D,20150922,000000,83.2,83.2,80.6,81.6,239355,0
+GRPN.US,D,20150923,000000,81,81.6,74,74.6,539555,0
+GRPN.US,D,20150924,000000,74,75,73,74,486729,0
+GRPN.US,D,20150925,000000,75.2,76.4,70.8,71.8,313335,0
+GRPN.US,D,20150928,000000,71.6,72.2,66,66.6,611850,0
+GRPN.US,D,20150929,000000,67,68.2,65,65.8,631300,0
+GRPN.US,D,20150930,000000,66.8,67.2,64.2,65.2,489035,0
+GRPN.US,D,20151001,000000,65.6,66.8,63.4,65,449955,0
+GRPN.US,D,20151002,000000,64.2,68.6,63.6,68.2,373940,0
+GRPN.US,D,20151005,000000,68.4,72.8,68.4,72,445260,0
+GRPN.US,D,20151006,000000,71.8,73.2,69.2,70.2,421045,0
+GRPN.US,D,20151007,000000,71.2,76.4,70.4,76.4,549830,0
+GRPN.US,D,20151008,000000,72.6,78.8,72.6,77.2,500155,0
+GRPN.US,D,20151009,000000,76.6,78.8,75.2,77.4,397445,0
+GRPN.US,D,20151012,000000,78,78.042,74,75.2,268664,0
+GRPN.US,D,20151013,000000,74.6,76.6,73.2,73.4,296135,0
+GRPN.US,D,20151014,000000,73.8,75.2,72.4,72.6,221150,0
+GRPN.US,D,20151015,000000,72.8,74.4,72.4,73.8,253665,0
+GRPN.US,D,20151016,000000,73.4,77,73,76.4,285720,0
+GRPN.US,D,20151019,000000,76.2,76.2,72.2,72.8,413920,0
+GRPN.US,D,20151020,000000,72.8,75.6,72.2,75.4,274442,0
+GRPN.US,D,20151021,000000,75.4,75.6,72.8,72.8,197190,0
+GRPN.US,D,20151022,000000,72.6,75.4,72.4,73.6,249715,0
+GRPN.US,D,20151023,000000,74.8,74.8,72,72.4,357860,0
+GRPN.US,D,20151026,000000,72,72.4,68.8,69.6,313865,0
+GRPN.US,D,20151027,000000,69.6,70,67.4,68.6,309465,0
+GRPN.US,D,20151028,000000,69,72,68.2,71.8,266460,0
+GRPN.US,D,20151029,000000,71.8,74.8,71.6,71.6,293300,0
+GRPN.US,D,20151030,000000,71.6,74.4,71.4,74.2,266040,0
+GRPN.US,D,20151102,000000,75,77,73.2,76.6,277957,0
+GRPN.US,D,20151103,000000,77.4,81,76.2,80.6,683820,0
+GRPN.US,D,20151104,000000,57,59.6,55.6,59.4,4203503,0
+GRPN.US,D,20151105,000000,60.2,60.4,58,58.2,904650,0
+GRPN.US,D,20151106,000000,57.8,58,53.2,54.6,1103450,0
+GRPN.US,D,20151109,000000,55.2,55.6,53,53.6,778034,0
+GRPN.US,D,20151110,000000,54,55,52.6,54.2,511300,0
+GRPN.US,D,20151111,000000,54.2,55,53.2,54,278195,0
+GRPN.US,D,20151112,000000,53.6,55,53,53.2,349755,0
+GRPN.US,D,20151113,000000,53.4,54,50.8,51.4,510810,0
+GRPN.US,D,20151116,000000,51.6,53.6,50.8,52.8,369845,0
+GRPN.US,D,20151117,000000,52.4,56.2,52,55.2,926395,0
+GRPN.US,D,20151118,000000,55,57,53.2,53.8,956310,0
+GRPN.US,D,20151119,000000,53.6,56,53,55.8,420365,0
+GRPN.US,D,20151120,000000,55.6,56.4,54.2,54.4,230855,0
+GRPN.US,D,20151123,000000,54.4,58.4,54.4,56,476515,0
+GRPN.US,D,20151124,000000,55.8,57.6,55.4,57.4,371700,0
+GRPN.US,D,20151125,000000,57.4,58.6,56.6,57.8,226275,0
+GRPN.US,D,20151127,000000,58.2,58.6,57.6,58,105510,0
+GRPN.US,D,20151130,000000,58,58.2,57,57.8,194735,0
+GRPN.US,D,20151201,000000,57,57.8,57,57.4,245263,0
+GRPN.US,D,20151202,000000,57,63,57,61.6,798430,0
+GRPN.US,D,20151203,000000,62,63.6,60.2,60.8,426816,0
+GRPN.US,D,20151204,000000,60.6,61.8,60,61.2,289845,0
+GRPN.US,D,20151207,000000,61.2,61.4,56.8,57.2,437920,0
+GRPN.US,D,20151208,000000,56.2,60.2,55,60,381794,0
+GRPN.US,D,20151209,000000,59.2,60.6,58.2,60.4,314625,0
+GRPN.US,D,20151210,000000,60.2,64,60,61.6,638925,0
+GRPN.US,D,20151211,000000,61,62,58.2,59.6,379385,0
+GRPN.US,D,20151214,000000,59.8,63.8,59.6,62.2,499060,0
+GRPN.US,D,20151215,000000,61.8,63.6,60.8,62.2,284560,0
+GRPN.US,D,20151216,000000,62.8,63.6,61,63.4,331500,0
+GRPN.US,D,20151217,000000,63.2,64.8,62.8,63.4,241025,0
+GRPN.US,D,20151218,000000,63,64.8,61.8,63,784615,0
+GRPN.US,D,20151221,000000,63.2,64.4,61.6,61.8,217470,0
+GRPN.US,D,20151222,000000,61.4,63.2,61,62.2,282063,0
+GRPN.US,D,20151223,000000,62.4,67,62,65.4,347520,0
+GRPN.US,D,20151224,000000,65,66.8,64.8,65.6,164808,0
+GRPN.US,D,20151228,000000,64.8,65.5,62,62.8,312304,0
+GRPN.US,D,20151229,000000,62.8,64.4,62.2,62.8,258005,0
+GRPN.US,D,20151230,000000,61.6,65,61.6,62.6,346132,0
+GRPN.US,D,20151231,000000,62.2,63.598,61.4,61.4,233672,0
+GRPN.US,D,20160104,000000,60.6,62.4,58.4,59.9,359088,0
+GRPN.US,D,20160105,000000,60.4,63,60.2,62.6,385202,0
+GRPN.US,D,20160106,000000,62.4,62.8,60,60.6,390526,0
+GRPN.US,D,20160107,000000,59,60.6,57.2,57.2,358348,0
+GRPN.US,D,20160108,000000,58.6,59.4,55.4,55.6,221339,0
+GRPN.US,D,20160111,000000,56,56.4,51.3,53,473521,0
+GRPN.US,D,20160112,000000,54.6,55.198,51.6,52.6,298386,0
+GRPN.US,D,20160113,000000,53,54.2,50.4,51,435252,0
+GRPN.US,D,20160114,000000,50.8,55.6,48,54.9,569790,0
+GRPN.US,D,20160115,000000,53.2,53.6,50,52,366002,0
+GRPN.US,D,20160119,000000,53.2,53.6,49,49.4,444435,0
+GRPN.US,D,20160120,000000,48,48.8,44.6,47.8,744690,0
+GRPN.US,D,20160121,000000,47.6,52,47.4,50.8,359308,0
+GRPN.US,D,20160122,000000,51.8,53.4,50.2,53,359643,0
+GRPN.US,D,20160125,000000,53.2,53.9,52,52.4,230785,0
+GRPN.US,D,20160126,000000,52.6,56.4,52.1,55.6,317043,0
+GRPN.US,D,20160127,000000,54.4,57.4,53.8,53.8,324938,0
+GRPN.US,D,20160128,000000,55,56.6,53.4,53.8,342668,0
+GRPN.US,D,20160129,000000,53.4,56,53.26,54.4,426268,0
+GRPN.US,D,20160201,000000,53.4,55,52.4,52.8,470340,0
+GRPN.US,D,20160202,000000,52.8,53.4,48.4,49.4,520903,0
+GRPN.US,D,20160203,000000,49.4,49.8,47,49.4,529018,0
+GRPN.US,D,20160204,000000,48.8,53.8,48.6,52.8,465534,0
+GRPN.US,D,20160205,000000,52.2,52.4,48.6,49,608160,0
+GRPN.US,D,20160208,000000,48.2,48.2,46,46.2,745332,0
+GRPN.US,D,20160209,000000,45.4,48,43.1,44.4,802039,0
+GRPN.US,D,20160210,000000,45.4,46.2,43.9,45,497159,0
+GRPN.US,D,20160211,000000,43.2,45,43,44.8,609411,0
+GRPN.US,D,20160212,000000,53.8,59.2,53.2,57.8,1573376,0
+GRPN.US,D,20160216,000000,66,84.8,65.4,81.6,4311899,0
+GRPN.US,D,20160217,000000,78.8,82.6,72,75.8,2611390,0
+GRPN.US,D,20160218,000000,75.2,78.2,72.4,76.8,1087494,0
+GRPN.US,D,20160219,000000,77.8,88.998,77.3,81.8,2183063,0
+GRPN.US,D,20160222,000000,85.4,88,82,86.2,1101056,0
+GRPN.US,D,20160223,000000,84.6,85.4,82,84.4,595390,0
+GRPN.US,D,20160224,000000,81.4,85.2,79.2,84,637727,0
+GRPN.US,D,20160225,000000,84.4,86.6,82,82.8,607401,0
+GRPN.US,D,20160226,000000,86.6,93.6,85.2,89.8,1547511,0
+GRPN.US,D,20160229,000000,90.4,96.6,88.8,95.6,1201793,0
+GRPN.US,D,20160301,000000,97,97,89.6,92.6,922510,0
+GRPN.US,D,20160302,000000,92,93.4,89.6,93.2,506914,0
+GRPN.US,D,20160303,000000,90,100,89.8,97.2,836657,0
+GRPN.US,D,20160304,000000,97.8,105.6,94.6,95.8,1135453,0
+GRPN.US,D,20160307,000000,96.8,100,94.3,95.2,646207,0
+GRPN.US,D,20160308,000000,94.6,95.2,91,91.6,597096,0
+GRPN.US,D,20160309,000000,86.4,86.8,81,82.2,745703,0
+GRPN.US,D,20160310,000000,84.2,84.8,80.4,80.8,616338,0
+GRPN.US,D,20160311,000000,82.2,84.6,80.6,82.8,558840,0
+GRPN.US,D,20160314,000000,82.2,85,82.2,82.6,425634,0
+GRPN.US,D,20160315,000000,81.4,82.4,75.8,79.4,887727,0
+GRPN.US,D,20160316,000000,79.2,82.4,78.9,80.4,541398,0
+GRPN.US,D,20160317,000000,81.2,85.8,80.5,83,450213,0
+GRPN.US,D,20160318,000000,85,85.8,80.8,81,720116,0
+GRPN.US,D,20160321,000000,80.4,83.2,80.2,83.2,345595,0
+GRPN.US,D,20160322,000000,82.2,84,81.8,82.2,215837,0
+GRPN.US,D,20160323,000000,82.2,82.8,77,77.4,452951,0
+GRPN.US,D,20160324,000000,77,79.8,75.4,78.6,402530,0
+GRPN.US,D,20160328,000000,79.4,80,77.2,78,315547,0
+GRPN.US,D,20160329,000000,77.6,80.2,76.2,79.4,393923,0
+GRPN.US,D,20160330,000000,79.4,80.2,77.4,78,391249,0
+GRPN.US,D,20160331,000000,78,81.4,78,79.8,328972,0
+GRPN.US,D,20160401,000000,78,79.8,77,78.4,317516,0
+GRPN.US,D,20160404,000000,82,90.6,80.8,85.8,1394577,0
+GRPN.US,D,20160405,000000,85.8,88,84.2,87.8,693432,0
+GRPN.US,D,20160406,000000,88.4,90.6,85.4,89.2,665667,0
+GRPN.US,D,20160407,000000,88.2,89.6,85.2,85.6,504628,0
+GRPN.US,D,20160408,000000,86.8,87.4,82.4,84.2,368164,0
+GRPN.US,D,20160411,000000,85.4,86,82.2,82.6,244805,0
+GRPN.US,D,20160412,000000,82.2,88,82.2,87.2,547434,0
+GRPN.US,D,20160413,000000,88.2,90.6,87.2,90.4,493420,0
+GRPN.US,D,20160414,000000,91.8,94,87.8,88.4,419854,0
+GRPN.US,D,20160415,000000,88.6,93.4,88.4,91.8,353094,0
+GRPN.US,D,20160418,000000,91,93,89.2,91,333292,0
+GRPN.US,D,20160419,000000,90.4,92.4,90,91.4,230591,0
+GRPN.US,D,20160420,000000,90,92.222,89.1,91,247073,0
+GRPN.US,D,20160421,000000,91,93,90.2,90.8,212522,0
+GRPN.US,D,20160422,000000,91,91.8,88.2,89.4,323998,0
+GRPN.US,D,20160425,000000,89.2,91.2,89.002,91,356635,0
+GRPN.US,D,20160426,000000,90.4,94.4,90.4,92.2,387340,0
+GRPN.US,D,20160427,000000,92.8,94,88.6,92.2,664936,0
+GRPN.US,D,20160428,000000,91.6,92.8,87.8,88.6,533602,0
+GRPN.US,D,20160429,000000,81.2,81.8,71.402,72.4,2206740,0
+GRPN.US,D,20160502,000000,72,72,65.8,69.8,1055457,0
+GRPN.US,D,20160503,000000,68,70,67.4,67.6,611284,0
+GRPN.US,D,20160504,000000,67.6,69,66,67.6,479648,0
+GRPN.US,D,20160505,000000,68,70.22,64.6,65.2,717414,0
+GRPN.US,D,20160506,000000,64.6,67.6,63.6,65.8,452390,0
+GRPN.US,D,20160509,000000,66,68.3,64.6,67.4,609905,0
+GRPN.US,D,20160510,000000,67.4,73,67,70.8,638387,0
+GRPN.US,D,20160511,000000,70,71.2,68.2,69.2,499343,0
+GRPN.US,D,20160512,000000,69.4,71.4,67.2,68.4,375383,0
+GRPN.US,D,20160513,000000,68,69.1,65.9,68,350465,0
+GRPN.US,D,20160516,000000,67.8,69.6,67.4,67.8,244068,0
+GRPN.US,D,20160517,000000,68,68.8,67,67.6,258389,0
+GRPN.US,D,20160518,000000,66.8,68,66.3,67.4,318969,0
+GRPN.US,D,20160519,000000,66.2,68.4,66,68,485790,0
+GRPN.US,D,20160520,000000,67.8,69.6,67.4,69,257681,0
+GRPN.US,D,20160523,000000,68.8,70,67.8,68.2,191579,0
+GRPN.US,D,20160524,000000,68.6,70,68,68.8,257208,0
+GRPN.US,D,20160525,000000,69,70.2,68.6,68.6,270079,0
+GRPN.US,D,20160526,000000,68.6,71.2,68.4,69.6,307792,0
+GRPN.US,D,20160527,000000,69.4,72,69.4,71,194571,0
+GRPN.US,D,20160531,000000,71,73,70.2,70.8,202600,0
+GRPN.US,D,20160601,000000,70.8,72,69.5,70.8,145726,0
+GRPN.US,D,20160602,000000,70.6,72.4,70.4,71.6,166325,0
+GRPN.US,D,20160603,000000,71.4,73.8,70.2,70.4,249013,0
+GRPN.US,D,20160606,000000,70.8,73.1,70.2,71.6,243726,0
+GRPN.US,D,20160607,000000,71.2,71.95,70.4,70.6,203141,0
+GRPN.US,D,20160608,000000,71,71,69.2,69.6,265982,0
+GRPN.US,D,20160609,000000,66.4,66.8,62,65.2,692552,0
+GRPN.US,D,20160610,000000,64.4,65,63.2,63.8,282273,0
+GRPN.US,D,20160613,000000,63.6,64.2,62.2,62.6,247519,0
+GRPN.US,D,20160614,000000,61.6,63.4,60.6,63.4,290451,0
+GRPN.US,D,20160615,000000,63.6,66.8,63.4,65,244709,0
+GRPN.US,D,20160616,000000,64.6,66.4,64.2,65.8,219030,0
+GRPN.US,D,20160617,000000,66,67,65.4,65.4,303751,0
+GRPN.US,D,20160620,000000,66.2,67.2,66,66.1,169464,0
+GRPN.US,D,20160621,000000,66.8,67,65.8,67,153576,0
+GRPN.US,D,20160622,000000,67.4,67.4,64.8,64.8,159484,0
+GRPN.US,D,20160623,000000,66.8,67.4,66,67,251664,0
+GRPN.US,D,20160624,000000,63.6,65.2,62.2,62.8,341305,0
+GRPN.US,D,20160627,000000,62,62.422,58.4,59.6,419222,0
+GRPN.US,D,20160628,000000,61.2,62.4,60.8,62.2,296736,0
+GRPN.US,D,20160629,000000,62.6,64.8,62.03,64.7,274686,0
+GRPN.US,D,20160630,000000,64.4,65.4,63.4,65,238517,0
+GRPN.US,D,20160701,000000,65.4,66.6,65.4,66,259930,0
+GRPN.US,D,20160705,000000,65.6,65.8,63.6,64.8,154739,0
+GRPN.US,D,20160706,000000,64.4,66.9,64,66.4,354236,0
+GRPN.US,D,20160707,000000,66.2,67.8,65.6,66.8,204349,0
+GRPN.US,D,20160708,000000,67.4,68.6,67,68,227368,0
+GRPN.US,D,20160711,000000,68.4,69.2,68.4,69.1,174722,0
+GRPN.US,D,20160712,000000,70,71,69.4,70,203055,0
+GRPN.US,D,20160713,000000,69.8,70.2,68.4,68.8,129920,0
+GRPN.US,D,20160714,000000,69.2,71.6,69,71.4,210726,0
+GRPN.US,D,20160715,000000,70.8,71.4,69.4,69.8,184630,0
+GRPN.US,D,20160718,000000,74.2,78.6,74.1,77,787868,0
+GRPN.US,D,20160719,000000,77,77.6,74.6,75.8,316587,0
+GRPN.US,D,20160720,000000,76.6,77,75.4,76.4,239885,0
+GRPN.US,D,20160721,000000,76.2,76.6,75,75,220600,0
+GRPN.US,D,20160722,000000,74.8,76.6,74.2,74.4,207513,0
+GRPN.US,D,20160725,000000,75.2,77.2,74.4,76.8,271492,0
+GRPN.US,D,20160726,000000,76.6,79.2,76.2,78.2,350744,0
+GRPN.US,D,20160727,000000,79.2,79.4,75.2,75.4,529076,0
+GRPN.US,D,20160728,000000,96.2,102.4,89.4,97.4,3226314,0
+GRPN.US,D,20160729,000000,96.2,98.8,91.5,96.4,969045,0
+GRPN.US,D,20160801,000000,93.6,101,92,99.8,1168996,0
+GRPN.US,D,20160802,000000,98,104,97.8,102,1075779,0
+GRPN.US,D,20160803,000000,101.6,109.8,101,106.6,1044483,0
+GRPN.US,D,20160804,000000,107.2,111.6,107,108.6,1049723,0
+GRPN.US,D,20160805,000000,109.8,115.6,109.8,113.8,892605,0
+GRPN.US,D,20160808,000000,114.6,118.8,112.8,117.2,938675,0
+GRPN.US,D,20160809,000000,117.8,118.8,114.2,117.2,681977,0
+GRPN.US,D,20160810,000000,116.2,117.6,114.6,116.2,548365,0
+GRPN.US,D,20160811,000000,116.2,118.6,115.6,117.8,459858,0
+GRPN.US,D,20160812,000000,114,115.2,110.8,114.6,741618,0
+GRPN.US,D,20160815,000000,114.8,116,113.4,115.6,443283,0
+GRPN.US,D,20160816,000000,114.2,114.8,112.2,113.8,253257,0
+GRPN.US,D,20160817,000000,113.6,114.4,111,111.8,315276,0
+GRPN.US,D,20160818,000000,112.4,113.4,111,111.9,251272,0
+GRPN.US,D,20160819,000000,111.4,111.6,109.4,110.6,260518,0
+GRPN.US,D,20160822,000000,110.8,111.4,109.4,110.6,191788,0
+GRPN.US,D,20160823,000000,110.6,113,110.6,111.2,265736,0
+GRPN.US,D,20160824,000000,110.6,112.6,108.8,108.8,266904,0
+GRPN.US,D,20160825,000000,108.2,109.8,107,107.6,254141,0
+GRPN.US,D,20160826,000000,106.8,108.8,105.4,107.6,275287,0
+GRPN.US,D,20160829,000000,106.6,108.8,105.8,108,272733,0
+GRPN.US,D,20160830,000000,108.4,109,106.6,107.2,182077,0
+GRPN.US,D,20160831,000000,106.2,107.4,105.4,106.6,292323,0
+GRPN.US,D,20160901,000000,107.2,109.8,106.8,107.8,274282,0
+GRPN.US,D,20160902,000000,108.8,109.4,106.6,107.2,203648,0
+GRPN.US,D,20160906,000000,104.8,110.8,104.8,110.4,327481,0
+GRPN.US,D,20160907,000000,111,111,107.4,107.6,240392,0
+GRPN.US,D,20160908,000000,107.4,109,106,106.2,169721,0
+GRPN.US,D,20160909,000000,105.4,106.4,105,105.6,338353,0
+GRPN.US,D,20160912,000000,103.6,105.2,101.1,103.9,296164,0
+GRPN.US,D,20160913,000000,103.2,103.8,100.8,102.2,262265,0
+GRPN.US,D,20160914,000000,102.2,102.6,100,100.8,196367,0
+GRPN.US,D,20160915,000000,100.6,104.8,100,103.6,269734,0
+GRPN.US,D,20160916,000000,103.4,104.1,102.2,103.6,459470,0
+GRPN.US,D,20160919,000000,103.8,104.4,101.6,102.2,125765,0
+GRPN.US,D,20160920,000000,103,106.8,102.4,103.6,312314,0
+GRPN.US,D,20160921,000000,104,107.4,103.8,107.4,233223,0
+GRPN.US,D,20160922,000000,108,110.6,107.28,108.6,306512,0
+GRPN.US,D,20160923,000000,108,108.6,106.4,106.4,134212,0
+GRPN.US,D,20160926,000000,104.6,106.8,103.6,103.6,156926,0
+GRPN.US,D,20160927,000000,106,109,104.02,106.6,264818,0
+GRPN.US,D,20160928,000000,106.4,107.8,105,105.2,155725,0
+GRPN.US,D,20160929,000000,105,105.6,101.2,102,275586,0
+GRPN.US,D,20160930,000000,103.2,104.6,101.2,103,300048,0
+GRPN.US,D,20161003,000000,103.8,105.2,102.2,104.6,227112,0
+GRPN.US,D,20161004,000000,105,107,103.2,105.8,293673,0
+GRPN.US,D,20161005,000000,106.2,107.8,105.4,106.2,356078,0
+GRPN.US,D,20161006,000000,104.8,105.7,102.6,102.8,244480,0
+GRPN.US,D,20161007,000000,103.6,104,101.6,103,211020,0
+GRPN.US,D,20161010,000000,103.2,104.4,103.2,103.4,98895,0
+GRPN.US,D,20161011,000000,103.2,103.4,100.9,101.2,168579,0
+GRPN.US,D,20161012,000000,101.8,103.6,99.8,100,150729,0
+GRPN.US,D,20161013,000000,99.2,99.4,96.2,98,218197,0
+GRPN.US,D,20161014,000000,98.8,100.4,98.6,100.2,203322,0
+GRPN.US,D,20161017,000000,105.2,107.6,101.2,101.8,655750,0
+GRPN.US,D,20161018,000000,103.4,105,101.4,101.4,334959,0
+GRPN.US,D,20161019,000000,101.6,102.2,99.7,100.4,216952,0
+GRPN.US,D,20161020,000000,100,101,99.8,100.4,153179,0
+GRPN.US,D,20161021,000000,100,100.6,98.8,100.4,238761,0
+GRPN.US,D,20161024,000000,101.4,104.4,101.2,103.4,234763,0
+GRPN.US,D,20161025,000000,104.2,107.2,104.2,106.4,411000,0
+GRPN.US,D,20161026,000000,107.4,107.4,103.2,105.2,757379,0
+GRPN.US,D,20161027,000000,96,96.8,81,82,2147503,0
+GRPN.US,D,20161028,000000,84.6,84.6,80.4,81.2,780341,0
+GRPN.US,D,20161031,000000,82.4,82.8,78,79.8,952425,0
+GRPN.US,D,20161101,000000,79.8,80.3,76,77.6,916993,0
+GRPN.US,D,20161102,000000,77,79,76,76.8,536806,0
+GRPN.US,D,20161103,000000,76.6,79,76.6,78.8,749262,0
+GRPN.US,D,20161104,000000,78.6,79,75.4,75.6,710188,0
+GRPN.US,D,20161107,000000,77.4,79.8,76.2,78.2,1195876,0
+GRPN.US,D,20161108,000000,78,81.2,77.24,79.2,921337,0
+GRPN.US,D,20161109,000000,76.2,82,75.8,80.4,1062033,0
+GRPN.US,D,20161110,000000,81.8,83.2,78.2,81,996133,0
+GRPN.US,D,20161111,000000,80.2,83.2,79.6,83,649460,0
+GRPN.US,D,20161114,000000,83,83.4,79.2,80,983001,0
+GRPN.US,D,20161115,000000,80.2,81.6,79.6,80.4,968725,0
+GRPN.US,D,20161116,000000,79.8,83.2,79.8,81.8,895947,0
+GRPN.US,D,20161117,000000,81.2,82,78.8,79.2,763581,0
+GRPN.US,D,20161118,000000,79.6,80.1,77.4,78.8,607623,0
+GRPN.US,D,20161121,000000,79.8,80.2,78.4,79.6,930811,0
+GRPN.US,D,20161122,000000,80.2,82.2,80,81,594617,0
+GRPN.US,D,20161123,000000,80.6,83,79.2,81,812118,0
+GRPN.US,D,20161125,000000,81.4,83.6,81,82.2,504223,0
+GRPN.US,D,20161128,000000,82.2,82.8,79.6,79.8,811997,0
+GRPN.US,D,20161129,000000,80,80.4,78.4,79.4,627384,0
+GRPN.US,D,20161130,000000,79.8,81,78.4,79.4,697643,0
+GRPN.US,D,20161201,000000,79.4,79.8,74.4,75,1028482,0
+GRPN.US,D,20161202,000000,76.8,77.8,75,75.8,886174,0
+GRPN.US,D,20161205,000000,76,78,74.8,76,1089774,0
+GRPN.US,D,20161206,000000,76,76.868,75.2,76.4,619815,0
+GRPN.US,D,20161207,000000,76.2,80,76,79.2,1028810,0
+GRPN.US,D,20161208,000000,79.8,79.8,77,77.8,969359,0
+GRPN.US,D,20161209,000000,78.4,78.8,77,77.4,717101,0
+GRPN.US,D,20161212,000000,77,78,74,75.6,1135930,0
+GRPN.US,D,20161213,000000,76.8,76.8,74.2,75.2,1011471,0
+GRPN.US,D,20161214,000000,74.6,75,72.2,72.8,914140,0
+GRPN.US,D,20161215,000000,72.8,73.912,71.4,71.8,897687,0
+GRPN.US,D,20161216,000000,72.4,73.2,71.8,72.4,645117,0
+GRPN.US,D,20161219,000000,72,73.4,71.4,71.8,688644,0
+GRPN.US,D,20161220,000000,72.4,74,71.5,72.8,460340,0
+GRPN.US,D,20161221,000000,73.2,73.4,71.6,72.2,612127,0
+GRPN.US,D,20161222,000000,72,72,70,70.4,432409,0
+GRPN.US,D,20161223,000000,70.2,71,69.4,70.4,414302,0
+GRPN.US,D,20161227,000000,70.2,73,70,72,333720,0
+GRPN.US,D,20161228,000000,72,72.8,69.6,70,238446,0
+GRPN.US,D,20161229,000000,70.2,70.2,65.8,66.6,779741,0
+GRPN.US,D,20161230,000000,66.8,68.8,66.2,66.4,574370,0
+GRPN.US,D,20170103,000000,68.8,70.6,68,70,594307,0
+GRPN.US,D,20170104,000000,70,71.8,69.6,70.2,560011,0
+GRPN.US,D,20170105,000000,70.4,74.6,70.4,73.2,746958,0
+GRPN.US,D,20170106,000000,73.8,74.8,70.4,70.6,513250,0
+GRPN.US,D,20170109,000000,70.8,72.6,70.2,70.4,355122,0
+GRPN.US,D,20170110,000000,70.4,71.4,70,70.4,323025,0
+GRPN.US,D,20170111,000000,70.2,70.6,68.8,70,334537,0
+GRPN.US,D,20170112,000000,69.6,73,67.8,71.4,892300,0
+GRPN.US,D,20170113,000000,71.8,76,71.2,71.6,631134,0
+GRPN.US,D,20170117,000000,71.4,74.2,70.2,70.8,461329,0
+GRPN.US,D,20170118,000000,71,71,68.6,70.2,342795,0
+GRPN.US,D,20170119,000000,70,71.8,69.4,70.2,391500,0
+GRPN.US,D,20170120,000000,70.6,70.8,68.4,69,360197,0
+GRPN.US,D,20170123,000000,69,69.4,67.6,69.4,455985,0
+GRPN.US,D,20170124,000000,69.6,70,68.6,69.8,318307,0
+GRPN.US,D,20170125,000000,70,70.8,69.2,69.8,301418,0
+GRPN.US,D,20170126,000000,69.8,70.5,68.2,68.6,315161,0
+GRPN.US,D,20170127,000000,69,69.4,68,68.8,224329,0
+GRPN.US,D,20170130,000000,68.4,68.8,65.4,68,341380,0
+GRPN.US,D,20170131,000000,67,69.8,66.2,69,405537,0
+GRPN.US,D,20170201,000000,69,69.6,67.2,69.4,305051,0
+GRPN.US,D,20170202,000000,69.6,70.4,68,70.4,404676,0
+GRPN.US,D,20170203,000000,69.8,70.6,68.4,70,241191,0
+GRPN.US,D,20170206,000000,69.6,71.2,69.4,71,258651,0
+GRPN.US,D,20170207,000000,70.8,71.6,69.6,70,245602,0
+GRPN.US,D,20170208,000000,69.6,71,68.4,70.8,266413,0
+GRPN.US,D,20170209,000000,71,72.4,70.6,72.2,253872,0
+GRPN.US,D,20170210,000000,72,72.2,69.7,71.8,425415,0
+GRPN.US,D,20170213,000000,71.6,72.6,70.8,71.2,344668,0
+GRPN.US,D,20170214,000000,71.2,76.8,71.2,75.6,1046777,0
+GRPN.US,D,20170215,000000,87.8,94.2,86,92.8,4116991,0
+GRPN.US,D,20170216,000000,90.6,94.8,88.8,92.6,1304887,0
+GRPN.US,D,20170217,000000,91.8,96,91.2,93.2,1026604,0
+GRPN.US,D,20170221,000000,93.4,95,92,94.8,779495,0
+GRPN.US,D,20170222,000000,94,94.5,90.2,90.4,779537,0
+GRPN.US,D,20170223,000000,90.4,92,88.2,88.4,514330,0
+GRPN.US,D,20170224,000000,86.4,91.9,85.6,89.4,505093,0
+GRPN.US,D,20170227,000000,90.2,92.7,89,89.8,546838,0
+GRPN.US,D,20170228,000000,88.6,88.8,84.4,84.6,811443,0
+GRPN.US,D,20170301,000000,86,86.2,82.6,85.2,848996,0
+GRPN.US,D,20170302,000000,85.8,86,82.6,82.8,393124,0
+GRPN.US,D,20170303,000000,82.4,83.2,80,80.4,633372,0
+GRPN.US,D,20170306,000000,80,82,79,81,477284,0
+GRPN.US,D,20170307,000000,80.4,82.6,79.6,81.4,385867,0
+GRPN.US,D,20170308,000000,82,83.8,81.8,82,350072,0
+GRPN.US,D,20170309,000000,81.8,82.6,79.6,80.8,385657,0
+GRPN.US,D,20170310,000000,81.4,82.4,78.2,79.6,600706,0
+GRPN.US,D,20170313,000000,80.014,80.8,78.9,79.4,387915,0
+GRPN.US,D,20170314,000000,78.8,79.5,77.2,78.6,363207,0
+GRPN.US,D,20170315,000000,77.6,80.4,77,80,431337,0
+GRPN.US,D,20170316,000000,80.6,84.8,80.2,82.4,701744,0
+GRPN.US,D,20170317,000000,82.2,83.4,81.6,81.6,440161,0
+GRPN.US,D,20170320,000000,81.2,82.4,80.4,80.6,224241,0
+GRPN.US,D,20170321,000000,81.2,82.8,77.8,78,616432,0
+GRPN.US,D,20170322,000000,77.6,79.6,77.4,79.4,330826,0
+GRPN.US,D,20170323,000000,79.4,80.6,78.2,79.6,309249,0
+GRPN.US,D,20170324,000000,78,81,78,79.8,272291,0
+GRPN.US,D,20170327,000000,79,80.2,78.2,79,289058,0
+GRPN.US,D,20170328,000000,78.8,80.4,78.7,79.2,274270,0
+GRPN.US,D,20170329,000000,77.8,79.4,77.2,78.6,284043,0
+GRPN.US,D,20170330,000000,78.8,80.2,78.2,79.2,706489,0
+GRPN.US,D,20170331,000000,79,79.2,77.6,78.6,322427,0
+GRPN.US,D,20170403,000000,78.4,79.2,76.6,77.8,279153,0
+GRPN.US,D,20170404,000000,77.6,78.512,75.6,75.8,486310,0
+GRPN.US,D,20170405,000000,75.4,77.6,74.2,74.5,491736,0
+GRPN.US,D,20170406,000000,74.8,76.3,74.2,76,407177,0
+GRPN.US,D,20170407,000000,75.6,76.4,74.4,74.8,198003,0
+GRPN.US,D,20170410,000000,74.8,76,74,75,324455,0
+GRPN.US,D,20170411,000000,74.6,76.6,74.6,75,285794,0
+GRPN.US,D,20170412,000000,75,77.3,75,75.4,561199,0
+GRPN.US,D,20170413,000000,75,75.4,73,73.2,387098,0
+GRPN.US,D,20170417,000000,73.4,73.6,71.8,73,409915,0
+GRPN.US,D,20170418,000000,72.6,75.4,72.6,75,316067,0
+GRPN.US,D,20170419,000000,75.6,76.4,75,75.6,293993,0
+GRPN.US,D,20170420,000000,77,78.2,76.2,78.2,612558,0
+GRPN.US,D,20170421,000000,78,78.4,77.2,77.6,279177,0
+GRPN.US,D,20170424,000000,75,78.8,74.6,77.8,672506,0
+GRPN.US,D,20170425,000000,78,78.8,77.2,78.2,250465,0
+GRPN.US,D,20170426,000000,78.2,78.7,77.6,77.6,158071,0
+GRPN.US,D,20170427,000000,77.6,81,77.6,79.8,474235,0
+GRPN.US,D,20170428,000000,79.8,80.4,77.8,78.4,385046,0
+GRPN.US,D,20170501,000000,78.6,79.2,78,79,285822,0
+GRPN.US,D,20170502,000000,80.2,80.6,79.2,80,744406,0
+GRPN.US,D,20170503,000000,70,70.4,65.4,69.4,1812232,0
+GRPN.US,D,20170504,000000,69.8,70,68,68.6,417265,0
+GRPN.US,D,20170505,000000,68.4,70.2,67.218,67.6,574560,0
+GRPN.US,D,20170508,000000,67.8,71.6,67.8,71,519410,0
+GRPN.US,D,20170509,000000,70.4,73.4,70.3,71.2,415766,0
+GRPN.US,D,20170510,000000,71,72.8,71,71.6,339888,0
+GRPN.US,D,20170511,000000,71.2,71.8,69.6,70,262159,0
+GRPN.US,D,20170512,000000,70,70,67.6,68.4,427878,0
+GRPN.US,D,20170515,000000,68.4,69.4,67.8,68.6,238396,0
+GRPN.US,D,20170516,000000,68.4,68.568,67.2,67.8,220096,0
+GRPN.US,D,20170517,000000,67,67.6,65,65.2,350367,0
+GRPN.US,D,20170518,000000,65,66.8,64.6,66.2,241664,0
+GRPN.US,D,20170519,000000,66.6,67,66,66.4,217216,0
+GRPN.US,D,20170522,000000,66.6,67.6,66.2,66.6,210736,0
+GRPN.US,D,20170523,000000,66.4,66.8,65.2,65.6,218628,0
+GRPN.US,D,20170524,000000,65.4,66.6,64.4,66.6,306501,0
+GRPN.US,D,20170525,000000,66.8,67.4,65.2,65.4,253997,0
+GRPN.US,D,20170526,000000,65.2,65.4,63,63.4,402618,0
+GRPN.US,D,20170530,000000,63.2,64,62.4,63.1,271347,0
+GRPN.US,D,20170531,000000,62.4,63,60.2,60.2,327094,0
+GRPN.US,D,20170601,000000,60.6,62.6,60,62.2,372876,0
+GRPN.US,D,20170602,000000,62.4,63.6,60.4,60.6,332305,0
+GRPN.US,D,20170605,000000,60.8,61.6,60.6,61,179106,0
+GRPN.US,D,20170606,000000,60.6,61.2,59.8,60.6,323647,0
+GRPN.US,D,20170607,000000,60.6,61.1,60,60.6,293028,0
+GRPN.US,D,20170608,000000,60.6,62,60.6,61.2,219602,0
+GRPN.US,D,20170609,000000,61,61.8,60.4,60.8,239541,0
+GRPN.US,D,20170612,000000,59.4,61,58,60.6,386561,0
+GRPN.US,D,20170613,000000,60.6,62.6,60.4,61.6,339725,0
+GRPN.US,D,20170614,000000,61.6,63.2,61,63,351777,0
+GRPN.US,D,20170615,000000,62.6,65,62.6,64.4,523859,0
+GRPN.US,D,20170616,000000,63.4,65.2,63.4,64.4,1115938,0
+GRPN.US,D,20170619,000000,64.8,65,62.8,63.6,180354,0
+GRPN.US,D,20170620,000000,63.2,63.6,61,61.8,257534,0
+GRPN.US,D,20170621,000000,61.8,62.8,61.6,62.4,193751,0
+GRPN.US,D,20170622,000000,62,65.6,61.8,64.2,396999,0
+GRPN.US,D,20170623,000000,63.2,69.6,63.2,69.4,2176933,0
+GRPN.US,D,20170626,000000,69.8,71,68.8,69,466868,0
+GRPN.US,D,20170627,000000,68.6,72,67.6,68.6,525718,0
+GRPN.US,D,20170628,000000,68.2,71,68,68.8,349107,0
+GRPN.US,D,20170629,000000,72,73.4,70.4,72.2,517263,0
+GRPN.US,D,20170630,000000,72.2,77.4,71.6,76.8,661523,0
+GRPN.US,D,20170703,000000,76.6,77.8,74,76.6,333654,0
+GRPN.US,D,20170705,000000,75.8,77,74.6,76.2,313140,0
+GRPN.US,D,20170706,000000,75.2,75.6,73.8,74,345713,0
+GRPN.US,D,20170707,000000,73.8,75.4,73.6,74.2,325785,0
+GRPN.US,D,20170710,000000,74,74.2,72.2,73,221592,0
+GRPN.US,D,20170711,000000,72.8,76.8,72.4,75,246280,0
+GRPN.US,D,20170712,000000,75.2,77.8,75,77.6,331856,0
+GRPN.US,D,20170713,000000,77.8,79,77.2,78.6,292516,0
+GRPN.US,D,20170714,000000,78.4,79.8,77.622,79.8,230238,0
+GRPN.US,D,20170717,000000,79.4,79.4,76.8,77.6,235807,0
+GRPN.US,D,20170718,000000,77.6,79.1,77,78.8,386172,0
+GRPN.US,D,20170719,000000,79.2,80.8,78.5,79.6,260249,0
+GRPN.US,D,20170720,000000,79.4,80,76.6,76.6,348225,0
+GRPN.US,D,20170721,000000,75.8,76.2,72.6,73.2,474382,0
+GRPN.US,D,20170724,000000,72.2,74.2,72,73,206853,0
+GRPN.US,D,20170725,000000,73,74.4,72.3,73.8,197025,0
+GRPN.US,D,20170726,000000,74.2,75.4,73,75.2,275546,0
+GRPN.US,D,20170727,000000,74.8,76.7,72.8,75,310285,0
+GRPN.US,D,20170728,000000,75.4,77,74.8,76,210816,0
+GRPN.US,D,20170731,000000,76.6,76.684,74.4,75.2,221629,0
+GRPN.US,D,20170801,000000,78.6,78.8,75.8,77.4,442416,0
+GRPN.US,D,20170802,000000,74,85.4,73,84.6,1603209,0
+GRPN.US,D,20170803,000000,84.2,86.8,82.4,85.2,538766,0
+GRPN.US,D,20170804,000000,84.2,85.8,80.8,82.4,456970,0
+GRPN.US,D,20170807,000000,82,83.6,80.6,82.4,260629,0
+GRPN.US,D,20170808,000000,82.4,84.2,80.8,81.4,291689,0
+GRPN.US,D,20170809,000000,79.2,79.8,77.2,79.2,511015,0
+GRPN.US,D,20170810,000000,78.8,80.538,77.8,80,402529,0
+GRPN.US,D,20170811,000000,79.4,80.2,77.8,79,244119,0
+GRPN.US,D,20170814,000000,79.2,81.4,79.1,81,312264,0
+GRPN.US,D,20170815,000000,80.4,81.4,79,79.6,232803,0
+GRPN.US,D,20170816,000000,80.2,80.6,78,78.6,241988,0
+GRPN.US,D,20170817,000000,78.2,78.6,76.4,77,208695,0
+GRPN.US,D,20170818,000000,76.4,80,76,80,274095,0
+GRPN.US,D,20170821,000000,80,80.4,79,79.8,208200,0
+GRPN.US,D,20170822,000000,80.2,82.6,80,81.6,224927,0
+GRPN.US,D,20170823,000000,80.8,82.3,79.8,81.4,249118,0
+GRPN.US,D,20170824,000000,81.2,82.2,80.4,81.6,182574,0
+GRPN.US,D,20170825,000000,81.8,82.2,80.8,81.4,181076,0
+GRPN.US,D,20170828,000000,81,83,80.8,82.8,251573,0
+GRPN.US,D,20170829,000000,82.4,85.8,81.6,85.8,392189,0
+GRPN.US,D,20170830,000000,85.6,86.3,84.2,85.6,229786,0
+GRPN.US,D,20170831,000000,85.8,90,85.8,88.8,539372,0
+GRPN.US,D,20170901,000000,88,89.8,87.8,88.6,229872,0
+GRPN.US,D,20170905,000000,88.2,89.4,85.8,86.2,261413,0
+GRPN.US,D,20170906,000000,86.6,89.4,86.4,88,291605,0
+GRPN.US,D,20170907,000000,87.6,89,86.8,87.4,192796,0
+GRPN.US,D,20170908,000000,87,88,85.6,87.6,274591,0
+GRPN.US,D,20170911,000000,87.4,88.4,83.2,88.2,314203,0
+GRPN.US,D,20170912,000000,88,88.4,86.4,87.4,189693,0
+GRPN.US,D,20170913,000000,87.4,87.8,86.8,87.6,232818,0
+GRPN.US,D,20170914,000000,87.6,87.6,86.4,86.6,193759,0
+GRPN.US,D,20170915,000000,87,88.2,85.6,88.2,584592,0
+GRPN.US,D,20170918,000000,88,89.4,87,87.6,302297,0
+GRPN.US,D,20170919,000000,87.4,87.5,86.2,86.8,190188,0
+GRPN.US,D,20170920,000000,87,88,85.6,87.8,228713,0
+GRPN.US,D,20170921,000000,88,92.8,87.7,90.6,445920,0
+GRPN.US,D,20170922,000000,91.2,92.4,91,91.2,232027,0
+GRPN.US,D,20170925,000000,91,93.8,91,92.8,397439,0
+GRPN.US,D,20170926,000000,92.4,95.8,92.4,95.2,456065,0
+GRPN.US,D,20170927,000000,95.8,100.4,95,98.2,590456,0
+GRPN.US,D,20170928,000000,98,100,96,100,356939,0
+GRPN.US,D,20170929,000000,99.6,104.4,98.334,104,635002,0
+GRPN.US,D,20171002,000000,104,105,100.2,101.8,325797,0
+GRPN.US,D,20171003,000000,102,106.6,101.5,105.6,457729,0
+GRPN.US,D,20171004,000000,105.2,106.8,103.2,103.6,318186,0
+GRPN.US,D,20171005,000000,103.4,103.6,101.2,102.8,351748,0
+GRPN.US,D,20171006,000000,103.4,103.4,100.2,100.6,230797,0
+GRPN.US,D,20171009,000000,100.4,102.4,99.8,101.2,316462,0
+GRPN.US,D,20171010,000000,101.4,102.2,98.6,99.8,238854,0
+GRPN.US,D,20171011,000000,96,98.2,95.4,96.5,471933,0
+GRPN.US,D,20171012,000000,96.4,96.632,93.2,93.4,467300,0
+GRPN.US,D,20171013,000000,93.2,93.9,92.2,92.6,202792,0
+GRPN.US,D,20171016,000000,94,97,93.8,94,464487,0
+GRPN.US,D,20171017,000000,95,99.2,94.4,99,331161,0
+GRPN.US,D,20171018,000000,100,102.4,99.4,100,471620,0
+GRPN.US,D,20171019,000000,99.8,100.6,97.4,99,278602,0
+GRPN.US,D,20171020,000000,99.6,99.6,91.2,96,974586,0
+GRPN.US,D,20171023,000000,95.6,95.6,92,92.2,213492,0
+GRPN.US,D,20171024,000000,93.4,94,92.2,93.4,231578,0
+GRPN.US,D,20171025,000000,92.8,94.4,92.8,93.2,148853,0
+GRPN.US,D,20171026,000000,93.4,94.37,91.6,92.2,416972,0
+GRPN.US,D,20171027,000000,92,92.8,89.8,92.8,370324,0
+GRPN.US,D,20171030,000000,92.4,94.4,92,92.6,370732,0
+GRPN.US,D,20171031,000000,93,95.8,91.2,95.4,847980,0
+GRPN.US,D,20171101,000000,100.4,103,96.8,102.4,1089937,0
+GRPN.US,D,20171102,000000,103.2,106.6,102.2,105.4,751465,0
+GRPN.US,D,20171103,000000,104,109.8,103.93,109.2,708040,0
+GRPN.US,D,20171106,000000,106.2,112.6,106.2,109.6,547700,0
+GRPN.US,D,20171107,000000,109.6,109.8,106.5,108.8,385702,0
+GRPN.US,D,20171108,000000,109.4,111.8,106.42,111.8,459649,0
+GRPN.US,D,20171109,000000,110.8,113.4,110.2,112.1,343936,0
+GRPN.US,D,20171110,000000,112.8,112.8,107,107.4,577594,0
+GRPN.US,D,20171113,000000,107.4,107.6,105.4,106.3,427680,0
+GRPN.US,D,20171114,000000,105.8,107,103.2,103.4,279139,0
+GRPN.US,D,20171115,000000,102.8,107.2,101.8,104.4,624038,0
+GRPN.US,D,20171116,000000,104.8,109.2,104.8,108.8,446809,0
+GRPN.US,D,20171117,000000,108.2,111,108.2,109.4,411045,0
+GRPN.US,D,20171120,000000,109.8,111.8,109.4,110.2,239386,0
+GRPN.US,D,20171121,000000,110.4,113.9,110.19,112.4,401318,0
+GRPN.US,D,20171122,000000,112.8,114,112.4,113.6,211460,0
+GRPN.US,D,20171124,000000,114,115.2,114,114.4,147715,0
+GRPN.US,D,20171127,000000,114.4,115,111.4,113.8,358803,0
+GRPN.US,D,20171128,000000,114,119.8,113,116.4,572409,0
+GRPN.US,D,20171129,000000,116.8,118.6,111.4,115.2,543956,0
+GRPN.US,D,20171130,000000,115,116.4,112,112.8,579910,0
+GRPN.US,D,20171201,000000,113.2,115.2,109.4,112.6,424385,0
+GRPN.US,D,20171204,000000,113.2,115.8,112.2,114.6,537328,0
+GRPN.US,D,20171205,000000,114,115.2,112.9,114.2,293678,0
+GRPN.US,D,20171206,000000,114.2,116.6,113.72,115.8,370935,0
+GRPN.US,D,20171207,000000,116.4,117,114.2,114.4,280481,0
+GRPN.US,D,20171208,000000,115.4,116.8,115,116.2,324045,0
+GRPN.US,D,20171211,000000,116.2,117.4,115.6,117.2,344527,0
+GRPN.US,D,20171212,000000,116,117.6,110.4,111,1082858,0
+GRPN.US,D,20171213,000000,111.6,113,109.8,110.2,356533,0
+GRPN.US,D,20171214,000000,110.6,111.6,105.8,106.2,383664,0
+GRPN.US,D,20171215,000000,106.4,108.2,103.4,105.6,556777,0
+GRPN.US,D,20171218,000000,106.8,107.6,104.6,107.4,407439,0
+GRPN.US,D,20171219,000000,107.8,109,106.4,107.2,384548,0
+GRPN.US,D,20171220,000000,107.4,108.6,106.9,107.8,166470,0
+GRPN.US,D,20171221,000000,108.2,109,104.9,107.2,316914,0
+GRPN.US,D,20171222,000000,107,107.52,103.8,103.8,250889,0
+GRPN.US,D,20171226,000000,103.6,104.4,100.8,104,308927,0
+GRPN.US,D,20171227,000000,103.8,105,102,102.2,162064,0
+GRPN.US,D,20171228,000000,102,102.4,100.7,101.2,201718,0
+GRPN.US,D,20171229,000000,101.6,103.6,101.2,102,241945,0
+GRPN.US,D,20180102,000000,103,105.2,102.8,104.8,417582,0
+GRPN.US,D,20180103,000000,105,105.4,102.6,102.8,488331,0
+GRPN.US,D,20180104,000000,103.4,104,100.7,102.4,267554,0
+GRPN.US,D,20180105,000000,102.4,105.7,101.6,104.6,542069,0
+GRPN.US,D,20180108,000000,104.4,105.2,102.8,104.4,344020,0
+GRPN.US,D,20180109,000000,104.8,104.8,101.4,101.6,314246,0
+GRPN.US,D,20180110,000000,101.4,102.2,100.4,101.8,250833,0
+GRPN.US,D,20180111,000000,102.4,106.2,101.6,105,598177,0
+GRPN.US,D,20180112,000000,102.6,104.2,101.4,102.2,548708,0
+GRPN.US,D,20180116,000000,103,104.2,98.9,100.6,596646,0
+GRPN.US,D,20180117,000000,103,104.1,100.9,103.2,482059,0
+GRPN.US,D,20180118,000000,102.8,103.8,101.4,102.2,306466,0
+GRPN.US,D,20180119,000000,103.4,112,102.6,111.4,943547,0
+GRPN.US,D,20180122,000000,110,111,108.4,109.8,461808,0
+GRPN.US,D,20180123,000000,110.2,112.6,109,111.4,453265,0
+GRPN.US,D,20180124,000000,111.8,113,107.6,109.6,447136,0
+GRPN.US,D,20180125,000000,110,111.6,109.2,110.8,302930,0
+GRPN.US,D,20180126,000000,111,112.6,109.4,111.6,219520,0
+GRPN.US,D,20180129,000000,111,112.99,109,111.4,303400,0
+GRPN.US,D,20180130,000000,109.8,110.8,105.8,107.6,465210,0
+GRPN.US,D,20180131,000000,107.8,109.4,105.5,105.8,245611,0
+GRPN.US,D,20180201,000000,105.6,108,103.6,106.2,206052,0
+GRPN.US,D,20180202,000000,105.8,107.2,104.2,106.2,449631,0
+GRPN.US,D,20180205,000000,104.8,106,100.4,102,637046,0
+GRPN.US,D,20180206,000000,100.2,104.4,99.8,103.4,492593,0
+GRPN.US,D,20180207,000000,104.4,104.8,102.2,102.6,295919,0
+GRPN.US,D,20180208,000000,102.4,104.8,100.9,101,602292,0
+GRPN.US,D,20180209,000000,101.8,102.6,93.6,100.4,957973,0
+GRPN.US,D,20180212,000000,102,103.6,99,102.8,429215,0
+GRPN.US,D,20180213,000000,102.8,108,101.4,104,1234434,0
+GRPN.US,D,20180214,000000,93.2,97,90.4,94.2,2340549,0
+GRPN.US,D,20180215,000000,92.4,93.8,91.4,91.4,764615,0
+GRPN.US,D,20180216,000000,91,93.4,90,90,611751,0
+GRPN.US,D,20180220,000000,89.4,90.002,85.4,85.6,599730,0
+GRPN.US,D,20180221,000000,86.2,88.8,85.6,85.8,387401,0
+GRPN.US,D,20180222,000000,86.4,87,83.4,83.8,337003,0
+GRPN.US,D,20180223,000000,84.4,88.6,83.4,88.4,502764,0
+GRPN.US,D,20180226,000000,88.2,89.2,85.6,86.8,377714,0
+GRPN.US,D,20180227,000000,86.8,88,84.2,86.2,732927,0
+GRPN.US,D,20180228,000000,86.6,88.2,85.4,85.6,298170,0
+GRPN.US,D,20180301,000000,85.4,85.8,82.6,84.4,383800,0
+GRPN.US,D,20180302,000000,83,86.2,83,85.4,357236,0
+GRPN.US,D,20180305,000000,87.4,92.2,86.626,89.8,633708,0
+GRPN.US,D,20180306,000000,90.6,93,89.2,92.6,351849,0
+GRPN.US,D,20180307,000000,91.4,93.2,91,92.2,268326,0
+GRPN.US,D,20180308,000000,92.2,93.5,91,91.4,319155,0
+GRPN.US,D,20180309,000000,91.8,93,89.6,90,329744,0
+GRPN.US,D,20180312,000000,90.2,94.2,88.6,93.2,359169,0
+GRPN.US,D,20180313,000000,94,94.4,91.6,92.6,314586,0
+GRPN.US,D,20180314,000000,92.6,93.6,90,91,315972,0
+GRPN.US,D,20180315,000000,90.8,92,90,91,204920,0
+GRPN.US,D,20180316,000000,91.2,93.6,91,92,521828,0
+GRPN.US,D,20180319,000000,91.4,91.4,86.62,88.2,448110,0
+GRPN.US,D,20180320,000000,88,89.8,87,89,305131,0
+GRPN.US,D,20180321,000000,89.4,92.6,88.8,91.6,303657,0
+GRPN.US,D,20180322,000000,91.6,97.4,90.2,92,800654,0
+GRPN.US,D,20180323,000000,91.8,92,85.6,86,525136,0
+GRPN.US,D,20180326,000000,87.2,89.2,86,89,509430,0
+GRPN.US,D,20180327,000000,89.6,90.4,87.4,88.8,330784,0
+GRPN.US,D,20180328,000000,88.6,88.8,85.6,86.2,395788,0
+GRPN.US,D,20180329,000000,86.6,87.8,86,86.8,349687,0
+GRPN.US,D,20180402,000000,87,88.1,84.8,85,381077,0
+GRPN.US,D,20180403,000000,86.2,86.6,84.2,85.2,243856,0
+GRPN.US,D,20180404,000000,84.2,86.8,83,86.6,231129,0
+GRPN.US,D,20180405,000000,86.8,88.6,85.7,88.2,310440,0
+GRPN.US,D,20180406,000000,87.4,88.6,86.6,87.4,142768,0
+GRPN.US,D,20180409,000000,88,88,83.7,84,359792,0
+GRPN.US,D,20180410,000000,85.6,88.2,85.2,87.4,244824,0
+GRPN.US,D,20180411,000000,87,88.6,86.42,87,174749,0
+GRPN.US,D,20180412,000000,87.2,89,86.9,88.6,145265,0
+GRPN.US,D,20180413,000000,89,91.5,87.1,90.6,402527,0
+GRPN.US,D,20180416,000000,91.2,94,89.7,93.6,278486,0
+GRPN.US,D,20180417,000000,94,97.6,94,97,250196,0
+GRPN.US,D,20180418,000000,97.4,97.798,95.2,96.6,179171,0
+GRPN.US,D,20180419,000000,96.2,97,94.6,95.2,300681,0
+GRPN.US,D,20180420,000000,94.8,95.8,92.8,92.8,200856,0
+GRPN.US,D,20180423,000000,92,95.4,91.6,94,283299,0
+GRPN.US,D,20180424,000000,94,96,92.6,93.8,287943,0
+GRPN.US,D,20180425,000000,93.6,95.2,92,93.2,215756,0
+GRPN.US,D,20180426,000000,93.4,98,92.4,94.4,396271,0
+GRPN.US,D,20180427,000000,93.8,95,91.1,93.8,476678,0
+GRPN.US,D,20180430,000000,93.8,95.6,92.8,92.8,257016,0
+GRPN.US,D,20180501,000000,93,93.2,91,92.2,232252,0
+GRPN.US,D,20180502,000000,91.8,93.8,91.8,92.2,253844,0
+GRPN.US,D,20180503,000000,91.4,92,89.4,90.2,351347,0
+GRPN.US,D,20180504,000000,91,95.6,90.4,94.2,404471,0
+GRPN.US,D,20180507,000000,94.4,98.6,94.2,97.2,397321,0
+GRPN.US,D,20180508,000000,96.8,97.3,95.6,96.8,335163,0
+GRPN.US,D,20180509,000000,107,109.6,96,97.6,1377757,0
+GRPN.US,D,20180510,000000,101.6,104.2,99.8,103.6,886087,0
+GRPN.US,D,20180511,000000,102.6,104.8,102,104,576649,0
+GRPN.US,D,20180514,000000,104,104.8,101.4,101.8,513673,0
+GRPN.US,D,20180515,000000,100.8,101.2,97,97.4,484073,0
+GRPN.US,D,20180516,000000,97.8,99,97.2,98.4,357421,0
+GRPN.US,D,20180517,000000,98.8,100,97.8,98,236081,0
+GRPN.US,D,20180518,000000,98.2,98.6,96.8,96.8,269746,0
+GRPN.US,D,20180521,000000,97.6,97.8,93.6,96,393533,0
+GRPN.US,D,20180522,000000,95.8,96.164,91,92.4,511711,0
+GRPN.US,D,20180523,000000,92.2,93.8,91.4,92.8,358461,0
+GRPN.US,D,20180524,000000,91.6,94.8,90.4,93.4,404320,0
+GRPN.US,D,20180525,000000,93.8,93.8,91.6,92.8,280807,0
+GRPN.US,D,20180529,000000,91.8,94.6,91.418,94.4,265009,0
+GRPN.US,D,20180530,000000,95.8,97,93,95.8,362217,0
+GRPN.US,D,20180531,000000,95.4,96.8,94.4,96.2,372924,0
+GRPN.US,D,20180601,000000,96.4,98.8,95.2,95.2,420801,0
+GRPN.US,D,20180604,000000,96,97.4,93.8,96,439140,0
+GRPN.US,D,20180605,000000,94,94.52,91.4,93.2,702269,0
+GRPN.US,D,20180606,000000,93.2,93.4,90.8,92,501038,0
+GRPN.US,D,20180607,000000,92,93.4,90.8,93,370674,0
+GRPN.US,D,20180608,000000,92,94.4,92,93.8,359512,0
+GRPN.US,D,20180611,000000,94.2,94.2,90.4,90.8,466603,0
+GRPN.US,D,20180612,000000,91.2,91.8,90.6,91.2,397312,0
+GRPN.US,D,20180613,000000,91.6,91.6,88.4,90.4,417890,0
+GRPN.US,D,20180614,000000,90,92.4,89.2,92.4,442164,0
+GRPN.US,D,20180615,000000,92.4,93.6,91.8,93.6,417472,0
+GRPN.US,D,20180618,000000,93,95.6,92.2,95,342526,0
+GRPN.US,D,20180619,000000,94,95,92,93.6,244327,0
+GRPN.US,D,20180620,000000,94,94.8,92.8,94.4,220937,0
+GRPN.US,D,20180621,000000,93.6,93.8,88.4,89,730526,0
+GRPN.US,D,20180622,000000,89.4,90.5,88,90,996247,0
+GRPN.US,D,20180625,000000,89.6,89.6,86.8,88.6,403689,0
+GRPN.US,D,20180626,000000,88.8,88.8,86.6,87.4,337183,0
+GRPN.US,D,20180627,000000,87.4,88.4,84.4,84.6,403957,0
+GRPN.US,D,20180628,000000,84.6,85.5,82.6,83.6,452886,0
+GRPN.US,D,20180629,000000,84.2,86.4,83.4,86,415622,0
+GRPN.US,D,20180702,000000,85,87.8,84.2,86.2,304810,0
+GRPN.US,D,20180703,000000,86.8,86.9,85,85.2,166615,0
+GRPN.US,D,20180705,000000,85.2,88.6,84,87.6,424812,0
+GRPN.US,D,20180706,000000,87.6,88.2,86.5,87.2,283463,0
+GRPN.US,D,20180709,000000,96.2,99.2,90.6,96.6,3123520,0
+GRPN.US,D,20180710,000000,97,98.2,94.3,95.8,766005,0
+GRPN.US,D,20180711,000000,93.8,98.6,93.6,97,555944,0
+GRPN.US,D,20180712,000000,98,98,93.6,96,512816,0
+GRPN.US,D,20180713,000000,95.8,96.8,93.2,93.4,321412,0
+GRPN.US,D,20180716,000000,93.6,94.8,90.8,94,333225,0
+GRPN.US,D,20180717,000000,94,94.8,92.2,92.8,304688,0
+GRPN.US,D,20180718,000000,92.8,95.3,91.9,94.4,321525,0
+GRPN.US,D,20180719,000000,94,95.4,92.4,95,222231,0
+GRPN.US,D,20180720,000000,94.6,94.6,93,94,197144,0
+GRPN.US,D,20180723,000000,93.6,94.2,91.6,93.4,287176,0
+GRPN.US,D,20180724,000000,93.6,96.2,93.6,95.8,358771,0
+GRPN.US,D,20180725,000000,95.2,107.4,92.1,105.4,1527404,0
+GRPN.US,D,20180726,000000,104,110.38,102.6,105,1118640,0
+GRPN.US,D,20180727,000000,104.6,104.8,95.4,96.8,700283,0
+GRPN.US,D,20180730,000000,96,98.2,92.6,96.2,445187,0
+GRPN.US,D,20180731,000000,96,97.2,93.6,93.6,378219,0
+GRPN.US,D,20180801,000000,93.8,95.8,92,92.2,426395,0
+GRPN.US,D,20180802,000000,92,97.2,89.8,94.8,783367,0
+GRPN.US,D,20180803,000000,88,99.4,85,97.2,2050594,0
+GRPN.US,D,20180806,000000,95.6,96.2,91.2,91.5,965447,0
+GRPN.US,D,20180807,000000,92.4,92.6,87.4,89.2,874301,0
+GRPN.US,D,20180808,000000,88.6,91.8,88.2,88.4,508047,0
+GRPN.US,D,20180809,000000,88.8,90.4,87.8,89.2,485214,0
+GRPN.US,D,20180810,000000,89,89.8,86.8,87,419417,0
+GRPN.US,D,20180813,000000,87,91.6,86.2,91,588269,0
+GRPN.US,D,20180814,000000,91.4,95,90.832,94.2,559946,0
+GRPN.US,D,20180815,000000,93.6,93.6,90,92.6,398539,0
+GRPN.US,D,20180816,000000,92.8,93.8,90.2,90.4,337262,0
+GRPN.US,D,20180817,000000,90,90.6,88,88.2,331908,0
+GRPN.US,D,20180820,000000,88.8,89.6,88,88.6,311644,0
+GRPN.US,D,20180821,000000,88.4,92,88.4,90.4,202083,0
+GRPN.US,D,20180822,000000,90,94,90,92,293862,0
+GRPN.US,D,20180823,000000,92.4,93,90,90.4,283486,0
+GRPN.US,D,20180824,000000,90.6,91.4,89.6,90.8,272282,0
+GRPN.US,D,20180827,000000,90.6,91.2,88.4,89.2,455437,0
+GRPN.US,D,20180828,000000,89.8,90.78,88.8,89.6,272512,0
+GRPN.US,D,20180829,000000,89.8,90.22,88.4,88.4,242545,0
+GRPN.US,D,20180830,000000,88,88.8,85.2,86,330948,0
+GRPN.US,D,20180831,000000,86,86.4,85,85.4,270681,0
+GRPN.US,D,20180904,000000,85.2,85.5,83.2,84.4,308807,0
+GRPN.US,D,20180905,000000,83.8,84.2,81,83.4,345230,0
+GRPN.US,D,20180906,000000,83.8,84,79.4,79.4,405169,0
+GRPN.US,D,20180907,000000,79.4,81.4,79,80.4,302492,0
+GRPN.US,D,20180910,000000,80.6,81,77.8,78.4,369232,0
+GRPN.US,D,20180911,000000,78,79,76.8,77.6,353220,0
+GRPN.US,D,20180912,000000,77.2,79.2,74.4,76.6,627990,0
+GRPN.US,D,20180913,000000,77.4,78,75.4,76.4,402552,0
+GRPN.US,D,20180914,000000,76,80.2,76,80,476171,0
+GRPN.US,D,20180917,000000,79.2,80.598,77.4,78.4,382500,0
+GRPN.US,D,20180918,000000,78.8,79,77.8,78.2,194594,0
+GRPN.US,D,20180919,000000,78.6,79.8,77.8,79.4,335696,0
+GRPN.US,D,20180920,000000,79.6,80,78.2,78.4,200751,0
+GRPN.US,D,20180921,000000,78.4,78.8,77.6,78,686217,0
+GRPN.US,D,20180924,000000,77.4,77.8,75,75.4,391185,0
+GRPN.US,D,20180925,000000,75.4,75.8,73,74,556672,0
+GRPN.US,D,20180926,000000,73.8,74.2,73,73.6,193274,0
+GRPN.US,D,20180927,000000,74,75.2,73.6,74.2,198958,0
+GRPN.US,D,20180928,000000,74.2,75.8,73,75.4,292064,0
+GRPN.US,D,20181001,000000,76.2,80,75.8,77.4,528084,0
+GRPN.US,D,20181002,000000,77.6,78,75.6,76.2,272722,0
+GRPN.US,D,20181003,000000,76.8,76.8,74.8,76.4,282814,0
+GRPN.US,D,20181004,000000,76,76.6,74.8,76,200828,0
+GRPN.US,D,20181005,000000,76.2,76.4,73.4,75.2,237726,0
+GRPN.US,D,20181008,000000,75,76.8,73.8,75.8,570601,0
+GRPN.US,D,20181009,000000,75.4,76.2,71.4,71.8,424641,0
+GRPN.US,D,20181010,000000,71.8,72,66.2,66.2,550013,0
+GRPN.US,D,20181011,000000,66.8,70.8,66.2,70.4,482721,0
+GRPN.US,D,20181012,000000,71.2,72.4,68.6,69.6,403729,0
+GRPN.US,D,20181015,000000,69.6,71.2,68.2,70.2,191910,0
+GRPN.US,D,20181016,000000,70.6,72.4,69.4,72,376927,0
+GRPN.US,D,20181017,000000,72.4,72.4,70.5,71.4,238756,0
+GRPN.US,D,20181018,000000,71,73,70,70.4,209390,0
+GRPN.US,D,20181019,000000,69.8,70,63.6,64.4,923360,0
+GRPN.US,D,20181022,000000,65.2,66.2,64.6,65,144300,0
+GRPN.US,D,20181023,000000,63.6,65.6,61.2,64.8,356616,0
+GRPN.US,D,20181024,000000,65,66.6,63.2,63.4,304572,0
+GRPN.US,D,20181025,000000,64,65.8,63.4,65.6,231541,0
+GRPN.US,D,20181026,000000,64.2,65.4,62.8,63.2,348728,0
+GRPN.US,D,20181029,000000,63.8,64.2,60.8,61.8,374442,0
+GRPN.US,D,20181030,000000,61.8,65.6,60.8,65,227202,0
+GRPN.US,D,20181031,000000,66,66.6,63.7,65.4,270555,0
+GRPN.US,D,20181101,000000,65.8,68.6,65.2,68,312112,0
+GRPN.US,D,20181102,000000,68.2,68.8,66.8,67.2,293470,0
+GRPN.US,D,20181105,000000,67.2,67.2,63.4,65.4,323588,0
+GRPN.US,D,20181106,000000,65.8,67.2,64.2,65.2,489614,0
+GRPN.US,D,20181107,000000,69.4,70.4,57.8,58.3,1643869,0
+GRPN.US,D,20181108,000000,58.4,64.8,58,59.9,727631,0
+GRPN.US,D,20181109,000000,59.8,60,58.2,59.2,343437,0
+GRPN.US,D,20181112,000000,58.6,59.6,58.2,58.6,304912,0
+GRPN.US,D,20181113,000000,57.6,60.6,57,59.8,305369,0
+GRPN.US,D,20181114,000000,60.2,61.8,58.4,58.6,303139,0
+GRPN.US,D,20181115,000000,58.4,59.2,56,57,435016,0
+GRPN.US,D,20181116,000000,57,62.4,56.8,60.4,677985,0
+GRPN.US,D,20181119,000000,60,60.8,58,58.8,433231,0
+GRPN.US,D,20181120,000000,57.4,59.4,56.4,58.6,381854,0
+GRPN.US,D,20181121,000000,58.4,60.8,58.2,59.6,210300,0
+GRPN.US,D,20181123,000000,59.2,60,59,59.4,99168,0
+GRPN.US,D,20181126,000000,60.4,61,59.8,61,246250,0
+GRPN.US,D,20181127,000000,60.4,61,59.6,61,232633,0
+GRPN.US,D,20181128,000000,60.6,63.6,60.4,63.6,343969,0
+GRPN.US,D,20181129,000000,63,64.2,61.8,62.2,200629,0
+GRPN.US,D,20181130,000000,62.6,62.6,60.8,61.4,206132,0
+GRPN.US,D,20181203,000000,62.4,64,61.2,62.4,386898,0
+GRPN.US,D,20181204,000000,62.8,63.6,61.8,63,324821,0
+GRPN.US,D,20181206,000000,61.6,62,59.6,61.6,410839,0
+GRPN.US,D,20181207,000000,61.6,63,61,62,441960,0
+GRPN.US,D,20181210,000000,61.4,62.2,60.8,61.4,478624,0
+GRPN.US,D,20181211,000000,62,62.4,60.6,61.2,448666,0
+GRPN.US,D,20181212,000000,61.8,66.6,61.3,65.4,906952,0
+GRPN.US,D,20181213,000000,65.4,66.4,61.4,62.2,426089,0
+GRPN.US,D,20181214,000000,62,63.8,61.2,62.8,272219,0
+GRPN.US,D,20181217,000000,63,63,60.2,60.4,385387,0
+GRPN.US,D,20181218,000000,60.8,62.5,59.5,61.8,419325,0
+GRPN.US,D,20181219,000000,62,62.4,59.6,60.4,416674,0
+GRPN.US,D,20181220,000000,60.2,61.4,58.6,59.8,712366,0
+GRPN.US,D,20181221,000000,59.6,61.2,57.4,58,606999,0
+GRPN.US,D,20181224,000000,57.2,58.4,56.2,57.4,331712,0
+GRPN.US,D,20181226,000000,58.2,63,57.8,62.8,371038,0
+GRPN.US,D,20181227,000000,61.6,63.6,60.6,63,252906,0
+GRPN.US,D,20181228,000000,63.2,64.4,62,64,203061,0
+GRPN.US,D,20181231,000000,64.2,65.4,63.4,64,293497,0
+GRPN.US,D,20190102,000000,63,66.6,63,65.2,211499,0
+GRPN.US,D,20190103,000000,65,65.8,63.202,64.4,186985,0
+GRPN.US,D,20190104,000000,65.8,70.2,65.13,68.8,432950,0
+GRPN.US,D,20190107,000000,68.6,71,68.4,70,215142,0
+GRPN.US,D,20190108,000000,70.6,71.8,70,70.6,284407,0
+GRPN.US,D,20190109,000000,70.8,71.8,70.2,71.4,220185,0
+GRPN.US,D,20190110,000000,70.8,71.6,68.9,71.4,172633,0
+GRPN.US,D,20190111,000000,70.8,72.2,70.2,71.8,232050,0
+GRPN.US,D,20190114,000000,71,77.4,70.4,74.8,465096,0
+GRPN.US,D,20190115,000000,74.8,76.2,73.8,74.8,148189,0
+GRPN.US,D,20190116,000000,75,75.6,73.2,74.2,155086,0
+GRPN.US,D,20190117,000000,73.8,75.6,73.8,74.6,122531,0
+GRPN.US,D,20190118,000000,75.2,76.8,74,75.8,202644,0
+GRPN.US,D,20190122,000000,75.4,76.6,72,72.4,544671,0
+GRPN.US,D,20190123,000000,72.6,73.4,70.8,71.8,416557,0
+GRPN.US,D,20190124,000000,72,73,71.2,72.6,255051,0
+GRPN.US,D,20190125,000000,73,76,72.6,75.4,444794,0
+GRPN.US,D,20190128,000000,74.4,75.4,72.4,74.2,335591,0
+GRPN.US,D,20190129,000000,74,76.2,73.6,74,217898,0
+GRPN.US,D,20190130,000000,74.4,75,72.2,74.4,299518,0
+GRPN.US,D,20190131,000000,74.6,75.6,74.2,75.4,218953,0
+GRPN.US,D,20190201,000000,75.2,75.8,74.6,75.6,219609,0
+GRPN.US,D,20190204,000000,75.4,76,74,74.2,261094,0
+GRPN.US,D,20190205,000000,74.6,75.4,74.2,75,283527,0
+GRPN.US,D,20190206,000000,75,75.4,73.8,74.2,315403,0
+GRPN.US,D,20190207,000000,73.6,74.188,70.6,72,331931,0
+GRPN.US,D,20190208,000000,72.2,72.8,71.2,72,393817,0
+GRPN.US,D,20190211,000000,73,75.6,72.2,75,467235,0
+GRPN.US,D,20190212,000000,75.6,79.6,75.2,79.2,652467,0
+GRPN.US,D,20190213,000000,72,72,66.2,70.4,1439403,0
+GRPN.US,D,20190214,000000,70,72.4,68,71.6,430632,0
+GRPN.US,D,20190215,000000,71,72,69.2,69.8,568792,0
+GRPN.US,D,20190219,000000,68.4,71.8,68.2,69.8,399212,0
+GRPN.US,D,20190220,000000,70.2,70.8,68.2,68.4,319325,0
+GRPN.US,D,20190221,000000,68.8,68.8,66,67.2,323640,0
+GRPN.US,D,20190222,000000,67.2,68.2,66.2,67.2,278584,0
+GRPN.US,D,20190225,000000,67.4,68.8,66.2,66.4,280223,0
+GRPN.US,D,20190226,000000,66.2,67.2,65.6,66,277047,0
+GRPN.US,D,20190227,000000,65.8,67.6,65.4,66,296139,0
+GRPN.US,D,20190228,000000,66,66.7,65,65.4,274876,0
+GRPN.US,D,20190301,000000,65.8,68,65.6,67.4,503942,0
+GRPN.US,D,20190304,000000,67.4,68,66.6,67.4,228660,0
+GRPN.US,D,20190305,000000,67.8,69.6,66.8,68.4,274668,0
+GRPN.US,D,20190306,000000,68.2,69,66.6,67,331159,0
+GRPN.US,D,20190307,000000,66.8,67.4,65.2,65.6,339338,0
+GRPN.US,D,20190308,000000,65,67.6,64.6,67.2,204893,0
+GRPN.US,D,20190311,000000,67.2,68.2,67,68,184797,0
+GRPN.US,D,20190312,000000,67.8,68.2,67,67.8,150028,0
+GRPN.US,D,20190313,000000,67.8,68.6,67.2,67.8,129958,0
+GRPN.US,D,20190314,000000,67.6,68.4,67.2,67.8,128056,0
+GRPN.US,D,20190315,000000,67.8,71.4,67.2,70.6,449481,0
+GRPN.US,D,20190318,000000,71,71,68.6,69.2,184010,0
+GRPN.US,D,20190319,000000,69.4,70.4,68.8,68.8,243146,0
+GRPN.US,D,20190320,000000,68.8,70,68.2,69.2,172938,0
+GRPN.US,D,20190321,000000,69.2,71.3,69.2,70.6,181761,0
+GRPN.US,D,20190322,000000,70.2,71,67.6,67.6,203023,0
+GRPN.US,D,20190325,000000,67.8,68.8,67,67.6,161557,0
+GRPN.US,D,20190326,000000,69,69.2,67.4,68.4,287758,0
+GRPN.US,D,20190327,000000,68.2,70.2,67.8,69.2,195902,0
+GRPN.US,D,20190328,000000,69.2,70.2,68.9,69.6,168512,0
+GRPN.US,D,20190329,000000,70,71.2,69.3,71,224655,0
+GRPN.US,D,20190401,000000,71,72,71,71.2,136288,0
+GRPN.US,D,20190402,000000,71,71.6,69.2,70,136575,0
+GRPN.US,D,20190403,000000,70.4,71.2,69.8,70,117992,0
+GRPN.US,D,20190404,000000,70,71.8,69.6,71.6,162141,0
+GRPN.US,D,20190405,000000,71.4,72.2,70.6,71.2,164365,0
+GRPN.US,D,20190408,000000,70.8,71.8,70.6,71,84883,0
+GRPN.US,D,20190409,000000,70.8,71.3,69.4,69.4,159043,0
+GRPN.US,D,20190410,000000,69.6,71.6,69.2,71.2,143526,0
+GRPN.US,D,20190411,000000,71,72.2,70.2,70.4,170496,0
+GRPN.US,D,20190412,000000,70.6,71,69.2,70,119070,0
+GRPN.US,D,20190415,000000,70,70.2,68.3,69.2,135833,0
+GRPN.US,D,20190416,000000,69.6,71.4,69.2,71.2,210477,0
+GRPN.US,D,20190417,000000,71.2,71.2,69,69,204813,0
+GRPN.US,D,20190418,000000,68.8,70,68.6,69.8,85966,0
+GRPN.US,D,20190422,000000,69.8,69.8,67.2,68,179713,0
+GRPN.US,D,20190423,000000,68.2,69.6,67.8,69,167380,0
+GRPN.US,D,20190424,000000,69.2,70.2,68.6,70,106784,0
+GRPN.US,D,20190425,000000,70,70.8,68,70.2,157585,0
+GRPN.US,D,20190426,000000,69.6,73,69.6,72.2,260738,0
+GRPN.US,D,20190429,000000,72.2,73.2,70.4,70.6,244375,0
+GRPN.US,D,20190430,000000,71.4,72,69.4,70.4,325137,0
+GRPN.US,D,20190501,000000,75.2,76.4,70.8,72.8,509749,0
+GRPN.US,D,20190502,000000,72.8,73.6,70.4,70.8,301673,0
+GRPN.US,D,20190503,000000,70.8,72.8,70.6,71.8,241886,0
+GRPN.US,D,20190506,000000,69.8,73,69.6,73,199526,0
+GRPN.US,D,20190507,000000,71.8,73,71.096,72.2,165938,0
+GRPN.US,D,20190508,000000,71.8,72.8,71.2,72.4,167940,0
+GRPN.US,D,20190509,000000,71.6,71.6,69.6,70.8,191347,0
+GRPN.US,D,20190510,000000,70,71.38,68.5,70.4,172330,0
+GRPN.US,D,20190513,000000,69.2,69.8,67.6,68,201972,0
+GRPN.US,D,20190514,000000,68.2,69.8,68,69.6,103944,0
+GRPN.US,D,20190515,000000,68.8,70.5,68.4,69.4,87286,0
+GRPN.US,D,20190516,000000,69.6,71.6,69.4,70,136520,0
+GRPN.US,D,20190517,000000,69,70.4,68.6,68.6,133655,0
+GRPN.US,D,20190520,000000,68.4,69.6,68,68.8,83101,0
+GRPN.US,D,20190521,000000,69,70.8,68.8,70.6,101284,0
+GRPN.US,D,20190522,000000,69.8,72,69.438,70.8,119583,0
+GRPN.US,D,20190523,000000,70.4,70.8,69.6,70.2,141614,0
+GRPN.US,D,20190524,000000,70.6,71.4,69.8,70.2,168229,0
+GRPN.US,D,20190528,000000,70,72.8,70,72,259022,0
+GRPN.US,D,20190529,000000,71.2,71.4,69.8,70,204648,0
+GRPN.US,D,20190530,000000,70.2,71.4,69.6,70,191433,0
+GRPN.US,D,20190531,000000,69.6,70.6,69.3,70.6,184529,0
+GRPN.US,D,20190603,000000,70.4,72.2,70,70.2,313021,0
+GRPN.US,D,20190604,000000,71,75,71,75,305700,0
+GRPN.US,D,20190605,000000,74.4,74.8,70.6,70.8,329848,0
+GRPN.US,D,20190606,000000,70.6,70.6,66.8,67.6,580826,0
+GRPN.US,D,20190607,000000,67.4,71.4,67,70.6,242936,0
+GRPN.US,D,20190610,000000,70.4,73,70.4,72.6,192421,0
+GRPN.US,D,20190611,000000,72.4,74.4,72.2,72.8,206365,0
+GRPN.US,D,20190612,000000,72.6,74.9,72.6,74,174576,0
+GRPN.US,D,20190613,000000,73.6,75,72.8,73.4,292629,0
+GRPN.US,D,20190614,000000,73,73.8,71.2,71.4,229545,0
+GRPN.US,D,20190617,000000,71.4,72.8,71.1,71.2,289152,0
+GRPN.US,D,20190618,000000,71.6,72.8,69.6,69.6,390647,0
+GRPN.US,D,20190619,000000,70,70.4,68.4,70,241070,0
+GRPN.US,D,20190620,000000,70.2,71.4,69,69.6,289533,0
+GRPN.US,D,20190621,000000,69.4,70,68.4,69,323757,0
+GRPN.US,D,20190624,000000,69,70.4,68.6,68.8,175355,0
+GRPN.US,D,20190625,000000,68.8,69.6,68,68.2,238898,0
+GRPN.US,D,20190626,000000,68.6,71,68.4,70,196514,0
+GRPN.US,D,20190627,000000,70,71.2,69.8,70.2,149169,0
+GRPN.US,D,20190628,000000,70.6,71.8,70.2,71.6,383233,0
+GRPN.US,D,20190701,000000,72,73,70.6,71.6,346710,0
+GRPN.US,D,20190702,000000,71.6,72.2,69,70,190982,0
+GRPN.US,D,20190703,000000,69.8,71.6,69.8,71.6,95966,0
+GRPN.US,D,20190705,000000,70.6,71.8,70.2,71.6,112887,0
+GRPN.US,D,20190708,000000,71.6,72,70.4,70.8,133572,0
+GRPN.US,D,20190709,000000,70.4,71,69.6,70,137154,0
+GRPN.US,D,20190710,000000,70.8,71.7,70,71.2,181053,0
+GRPN.US,D,20190711,000000,71,71.6,69.4,69.4,175064,0
+GRPN.US,D,20190712,000000,70,70.6,69.4,69.6,126533,0
+GRPN.US,D,20190715,000000,70,70,68.4,68.8,159859,0
+GRPN.US,D,20190716,000000,68.6,69.4,68.4,68.4,128155,0
+GRPN.US,D,20190717,000000,68.8,69,67.8,68.2,174618,0
+GRPN.US,D,20190718,000000,68.2,68.6,67.4,68.2,132480,0
+GRPN.US,D,20190719,000000,67.6,68.8,67.6,67.6,177193,0
+GRPN.US,D,20190722,000000,67.6,68.2,65.6,68,277614,0
+GRPN.US,D,20190723,000000,68.2,69.2,67.5,69,113669,0
+GRPN.US,D,20190724,000000,68.8,71,68.6,70.8,207281,0
+GRPN.US,D,20190725,000000,70.6,71.2,69.6,70.2,177111,0
+GRPN.US,D,20190726,000000,70.6,71.17,70,70.2,100364,0
+GRPN.US,D,20190729,000000,69.8,70.8,68.6,69.2,225202,0
+GRPN.US,D,20190730,000000,69.2,69.6,67.2,68,339021,0
+GRPN.US,D,20190731,000000,62.8,67.2,62,63,583946,0
+GRPN.US,D,20190801,000000,62.8,66,61.2,62,721532,0
+GRPN.US,D,20190802,000000,61.6,63,61.2,62.4,245959,0
+GRPN.US,D,20190805,000000,60.8,61.4,57.2,58.2,346125,0
+GRPN.US,D,20190806,000000,56.4,59.8,56.2,56.4,287266,0
+GRPN.US,D,20190807,000000,56.8,57,53.8,54.2,331646,0
+GRPN.US,D,20190808,000000,54.4,55,53,53.4,302309,0
+GRPN.US,D,20190809,000000,54.2,54.2,50.2,50.2,408539,0
+GRPN.US,D,20190812,000000,50.4,51.6,48.8,51.2,473658,0
+GRPN.US,D,20190813,000000,51.6,54,50.4,51,386270,0
+GRPN.US,D,20190814,000000,50.2,50.4,47.8,47.8,374777,0
+GRPN.US,D,20190815,000000,47.8,48.4,46.2,46.4,457346,0
+GRPN.US,D,20190816,000000,47.6,48,47,47.2,313403,0
+GRPN.US,D,20190819,000000,48.2,49.4,47.8,49.2,328075,0
+GRPN.US,D,20190820,000000,48.6,50.7,48.2,50.2,384627,0
+GRPN.US,D,20190821,000000,50.8,50.8,49.6,50.2,257103,0
+GRPN.US,D,20190822,000000,49.8,53.4,49.2,49.4,461287,0
+GRPN.US,D,20190823,000000,49,49.4,47.4,48,421015,0
+GRPN.US,D,20190826,000000,48.2,48.6,46.8,47.4,310307,0
+GRPN.US,D,20190827,000000,47.8,48.4,46.8,47.2,232331,0
+GRPN.US,D,20190828,000000,47,48.4,46.8,47.8,191728,0
+GRPN.US,D,20190829,000000,48,50.2,48,49.8,261337,0
+GRPN.US,D,20190830,000000,51.2,51.6,48.8,49.6,263767,0
+GRPN.US,D,20190903,000000,49.2,49.8,47.7,48.2,307631,0
+GRPN.US,D,20190904,000000,48.8,50,48.2,49.6,234563,0
+GRPN.US,D,20190905,000000,51.4,51.6,50.6,51.6,313327,0
+GRPN.US,D,20190906,000000,51.2,52.6,50.4,50.8,231191,0
+GRPN.US,D,20190909,000000,51,55.4,51,55.2,380662,0
+GRPN.US,D,20190910,000000,55.6,60,55,59.8,516188,0
+GRPN.US,D,20190911,000000,59,61.2,57.8,60.2,324387,0
+GRPN.US,D,20190912,000000,59.4,59.6,55.8,57.8,397732,0
+GRPN.US,D,20190913,000000,58,59.3,57.2,58.6,250816,0
+GRPN.US,D,20190916,000000,58.2,60.8,57.4,59.6,331898,0
+GRPN.US,D,20190917,000000,59.4,59.4,58,58.4,171872,0
+GRPN.US,D,20190918,000000,58.4,59.4,57,57.2,177183,0
+GRPN.US,D,20190919,000000,57.6,59.4,57,57,174266,0
+GRPN.US,D,20190920,000000,57,57.8,56.4,56.4,461935,0
+GRPN.US,D,20190923,000000,56.6,56.8,54.4,56.2,166803,0
+GRPN.US,D,20190924,000000,56,56.4,54.2,54.4,371654,0
+GRPN.US,D,20190925,000000,54.2,56.2,54.2,56,208248,0
+GRPN.US,D,20190926,000000,56.8,56.8,53.4,53.8,206946,0
+GRPN.US,D,20190927,000000,54,55.3,52.6,53.4,172454,0
+GRPN.US,D,20190930,000000,53.6,54,52.4,53.2,302792,0
+GRPN.US,D,20191001,000000,53,54,52.4,52.6,164430,0
+GRPN.US,D,20191002,000000,52.2,52.3,50.8,51.3,174479,0
+GRPN.US,D,20191003,000000,51.2,53.4,50.4,53.3,193859,0
+GRPN.US,D,20191004,000000,53.4,54.8,52.4,53.8,212895,0
+GRPN.US,D,20191007,000000,53.6,55.4,52.8,55.2,195719,0
+GRPN.US,D,20191008,000000,54.4,54.8,53.4,53.9,193812,0
+GRPN.US,D,20191009,000000,54,55,53.4,53.7,111109,0
+GRPN.US,D,20191010,000000,53.8,55.2,53.8,55,161945,0
+GRPN.US,D,20191011,000000,55.6,57.5,55.6,56.4,341181,0
+GRPN.US,D,20191014,000000,56.2,56.7,55,55.8,163965,0
+GRPN.US,D,20191015,000000,56,57.2,55.4,57,189617,0
+GRPN.US,D,20191016,000000,56.8,58.4,56.7,57.6,124052,0
+GRPN.US,D,20191017,000000,56.8,60.4,56.8,60.2,195548,0
+GRPN.US,D,20191018,000000,59.8,60.2,58.6,59.2,135541,0
+GRPN.US,D,20191021,000000,59.4,60.8,58.8,58.8,158694,0
+GRPN.US,D,20191022,000000,58.8,60.4,58.2,59.6,125410,0
+GRPN.US,D,20191023,000000,59.4,60.8,58.8,60.6,116575,0
+GRPN.US,D,20191024,000000,60.6,60.6,59,59.6,122641,0
+GRPN.US,D,20191025,000000,58.8,61,58.8,61,146278,0
+GRPN.US,D,20191028,000000,60.6,61,60.2,60.5,248892,0
+GRPN.US,D,20191029,000000,60.4,60.6,57.6,57.6,196000,0
+GRPN.US,D,20191030,000000,57.2,57.6,54.6,55.6,312233,0
+GRPN.US,D,20191031,000000,56,56.4,54.5,55.6,136772,0
+GRPN.US,D,20191101,000000,55.8,57.9,55.6,57.4,336733,0
+GRPN.US,D,20191104,000000,57.8,60.4,57.5,60,389008,0
+GRPN.US,D,20191105,000000,54.6,60.4,54.6,60,397808,0
+GRPN.US,D,20191106,000000,58.2,59.2,57.2,58.4,378783,0
+GRPN.US,D,20191107,000000,58.6,59.4,57.6,58.2,330477,0
+GRPN.US,D,20191108,000000,57.8,59,57.6,58.8,156690,0
+GRPN.US,D,20191111,000000,58.2,59,57.8,58.8,169385,0
+GRPN.US,D,20191112,000000,58.4,58.8,57.6,58.4,175056,0
+GRPN.US,D,20191113,000000,57.6,59,57.6,58.6,599553,0
+GRPN.US,D,20191114,000000,58.4,59.8,58.4,58.8,96967,0
+GRPN.US,D,20191115,000000,59.2,60.6,59,60,202506,0
+GRPN.US,D,20191118,000000,59.6,59.6,57,57,197833,0
+GRPN.US,D,20191119,000000,57.6,57.814,56.2,56.8,142953,0
+GRPN.US,D,20191120,000000,56.4,57.3,56,56.8,217103,0
+GRPN.US,D,20191121,000000,56.8,57,54.4,54.4,261138,0
+GRPN.US,D,20191122,000000,55.2,56.6,54.8,56.4,151364,0
+GRPN.US,D,20191125,000000,55.8,58.6,55.048,58.4,258062,0
+GRPN.US,D,20191126,000000,58.4,59,57.4,57.4,287433,0
+GRPN.US,D,20191127,000000,58,58.6,57.5,58.374,151241,0
+GRPN.US,D,20191129,000000,58,58.8,57.8,58,130775,0
+GRPN.US,D,20191202,000000,58.2,58.4,55.2,56,223103,0
+GRPN.US,D,20191203,000000,55.8,57,55.4,56,180440,0
+GRPN.US,D,20191204,000000,56.2,58.5,56,57.9,270980,0
+GRPN.US,D,20191205,000000,57,59.8,57,58.8,274454,0
+GRPN.US,D,20191206,000000,58.8,60.6,58.4,59,366448,0
+GRPN.US,D,20191209,000000,59.2,59.8,58.4,58.6,230374,0
+GRPN.US,D,20191210,000000,58.8,59.5,58,59.2,231897,0
+GRPN.US,D,20191211,000000,58.2,58.8,54.8,55,316551,0
+GRPN.US,D,20191212,000000,55.2,55.8,54.2,54.4,346740,0
+GRPN.US,D,20191213,000000,55,55.6,52,52.2,404461,0
+GRPN.US,D,20191216,000000,52.8,54.4,52.4,52.6,467566,0
+GRPN.US,D,20191217,000000,50.8,51.4,47,47.8,912797,0
+GRPN.US,D,20191218,000000,48.4,48.8,47.6,47.8,232301,0
+GRPN.US,D,20191219,000000,47.8,47.992,44.8,45.5,595290,0
+GRPN.US,D,20191220,000000,45.6,45.8,44.2,44.6,567785,0
+GRPN.US,D,20191223,000000,45,45.4,43.4,45.2,324716,0
+GRPN.US,D,20191224,000000,45.4,47,45,46.8,245376,0
+GRPN.US,D,20191226,000000,46.6,47.6,46,47,335164,0
+GRPN.US,D,20191227,000000,46.6,47.2,46.2,46.6,218085,0
+GRPN.US,D,20191230,000000,46.6,47.8,45,47.2,537009,0
+GRPN.US,D,20191231,000000,47,48.6,46.8,47.8,517444,0
+GRPN.US,D,20200102,000000,48.4,48.4,47.2,47.3,451873,0
+GRPN.US,D,20200103,000000,47.4,47.6,45.8,45.8,292649,0
+GRPN.US,D,20200106,000000,46,46.8,45.3,46.2,334770,0
+GRPN.US,D,20200107,000000,46.6,47.6,45.8,47,560367,0
+GRPN.US,D,20200108,000000,47,48.8,47,48.2,338655,0
+GRPN.US,D,20200109,000000,48.2,50.4,48,50.2,428617,0
+GRPN.US,D,20200110,000000,49.8,50.2,48.2,50,371431,0
+GRPN.US,D,20200113,000000,50,52.8,49,52.8,329775,0
+GRPN.US,D,20200114,000000,52.2,54,51.6,53.2,494032,0
+GRPN.US,D,20200115,000000,53.2,54.4,52.8,54.4,335280,0
+GRPN.US,D,20200116,000000,54.4,56.2,54.4,56,367748,0
+GRPN.US,D,20200117,000000,58,60.2,56.6,60.2,736843,0
+GRPN.US,D,20200121,000000,59.2,63,57,62.8,797628,0
+GRPN.US,D,20200122,000000,62.4,63.2,59.6,60.5,659552,0
+GRPN.US,D,20200123,000000,60.2,61.8,58.8,60.4,377785,0
+GRPN.US,D,20200124,000000,61.2,61.2,58.3,59.4,302240,0
+GRPN.US,D,20200127,000000,58,59,57.2,58.2,294098,0
+GRPN.US,D,20200128,000000,58.4,59.2,57.6,59,245246,0
+GRPN.US,D,20200129,000000,59,59.2,57.2,57.6,188430,0
+GRPN.US,D,20200130,000000,57,59.2,56.2,59.2,195099,0
+GRPN.US,D,20200131,000000,58.8,59.6,57,57.6,341844,0
+GRPN.US,D,20200203,000000,58.2,58.43,57,58,216466,0
+GRPN.US,D,20200204,000000,58.6,60.8,57.8,60.6,241054,0
+GRPN.US,D,20200205,000000,60.8,62,60,61.8,270231,0
+GRPN.US,D,20200206,000000,62,63.2,61,62.6,187053,0
+GRPN.US,D,20200207,000000,62.2,62.2,60,61,292937,0
+GRPN.US,D,20200210,000000,60.4,60.4,57.6,58.5,490200,0
+GRPN.US,D,20200211,000000,58.4,59.6,57.1,57.8,290926,0
+GRPN.US,D,20200212,000000,58.2,60,58,59,219262,0
+GRPN.US,D,20200213,000000,58.4,59.6,58.2,59.2,211290,0
+GRPN.US,D,20200214,000000,59.2,59.6,56.4,56.6,336550,0
+GRPN.US,D,20200218,000000,57,61.8,56.6,61,732298,0
+GRPN.US,D,20200219,000000,38.6,40.4,34,34,7766890,0
+GRPN.US,D,20200220,000000,34.4,35.8,34,34,2015390,0
+GRPN.US,D,20200221,000000,34.6,34.6,31.4,33,1447381,0
+GRPN.US,D,20200224,000000,31.2,31.8,29.6,31.2,861212,0
+GRPN.US,D,20200225,000000,31.6,31.8,28.6,29.8,1075403,0
+GRPN.US,D,20200226,000000,30,30.2,27.4,28,930142,0
+GRPN.US,D,20200227,000000,26.6,29.2,25.4,26.4,1073084,0
+GRPN.US,D,20200228,000000,25.6,27.3,25.4,26.8,737616,0
+GRPN.US,D,20200302,000000,27.6,28,25.2,26,774063,0
+GRPN.US,D,20200303,000000,26,27,23.4,24,803160,0
+GRPN.US,D,20200304,000000,24.6,25.2,23.8,24.8,453540,0
+GRPN.US,D,20200305,000000,24.4,24.6,22.2,23,708832,0
+GRPN.US,D,20200306,000000,22.4,23,21.6,22,406080,0
+GRPN.US,D,20200309,000000,19.8,20.8,19.4,19.636,567114,0
+GRPN.US,D,20200310,000000,20.6,20.8,19.148,19.592,656142,0
+GRPN.US,D,20200311,000000,19.2,19.96,16.202,17.112,567712,0
+GRPN.US,D,20200312,000000,15.09,16.946,13.4,14.772,590462,0
+GRPN.US,D,20200313,000000,15.96,16.8,15.2,16.6,676516,0
+GRPN.US,D,20200316,000000,15.75,15.84,13.6,13.6,553113,0
+GRPN.US,D,20200317,000000,14.518,14.6,12.706,12.998,722703,0
+GRPN.US,D,20200318,000000,12.614,12.8,9.604,9.748,918755,0
+GRPN.US,D,20200319,000000,10.106,13,9.6,11.294,945484,0
+GRPN.US,D,20200320,000000,12.4,12.9,10.654,11.064,936140,0
+GRPN.US,D,20200323,000000,11.546,12.8,11.394,12.416,696266,0
+GRPN.US,D,20200324,000000,12.82,16.158,12.82,15.8,1478126,0
+GRPN.US,D,20200325,000000,18.2,18.91,14.784,17.878,1818312,0
+GRPN.US,D,20200326,000000,17.6,21.4,16.38,20.4,2083904,0
+GRPN.US,D,20200327,000000,19.6,28.4,18.428,25.6,6287385,0
+GRPN.US,D,20200330,000000,22.6,23.6,18.2,19.158,1816999,0
+GRPN.US,D,20200331,000000,19.76,20.6,18.4,19.604,769997,0
+GRPN.US,D,20200401,000000,17.96,18.48,17.002,17.25,658274,0
+GRPN.US,D,20200402,000000,17.518,17.998,15.6,15.78,571184,0
+GRPN.US,D,20200403,000000,16.4,16.6,14.2,14.514,719901,0
+GRPN.US,D,20200406,000000,15.93,18.2,15.83,16.614,759461,0
+GRPN.US,D,20200407,000000,18.076,18.53,16.806,17.2,715355,0
+GRPN.US,D,20200408,000000,17.508,18.386,16.852,18,1013011,0
+GRPN.US,D,20200409,000000,18.48,19.498,17.4,17.886,973976,0
+GRPN.US,D,20200413,000000,18.4,18.4,16.8,17.32,537953,0
+GRPN.US,D,20200414,000000,17.5,18.38,17,17,609443,0
+GRPN.US,D,20200415,000000,17.2,17.2,15,16.39,586955,0
+GRPN.US,D,20200416,000000,16.654,17.2,16.4,17.2,456164,0
+GRPN.US,D,20200417,000000,17.94,18.7,17.794,18.682,706218,0
+GRPN.US,D,20200420,000000,18.2,19.568,18.166,18.792,518818,0
+GRPN.US,D,20200421,000000,18.276,19.04,17.82,18.5,446475,0
+GRPN.US,D,20200422,000000,18.8,20.6,18.72,20.4,725712,0
+GRPN.US,D,20200423,000000,21.2,22.8,20,21.2,766465,0
+GRPN.US,D,20200424,000000,22,22.6,21.2,22.2,512990,0
+GRPN.US,D,20200427,000000,22.35,25.2,22.35,24.8,1004323,0
+GRPN.US,D,20200428,000000,27,29.4,25,27.8,1223225,0
+GRPN.US,D,20200429,000000,29.6,29.6,25.6,26.2,1488843,0
+GRPN.US,D,20200430,000000,25.4,25.4,23.2,24.4,795739,0
+GRPN.US,D,20200501,000000,22.6,24.6,22.4,24,530146,0
+GRPN.US,D,20200504,000000,23,23,21.4,22.8,378618,0
+GRPN.US,D,20200505,000000,23.4,24,23,23.2,279864,0
+GRPN.US,D,20200506,000000,23.2,23.4,21.2,22.4,407089,0
+GRPN.US,D,20200507,000000,22.6,22.95,21.4,22.4,317797,0
+GRPN.US,D,20200508,000000,22.4,23.8,22,23.2,372727,0
+GRPN.US,D,20200511,000000,23.2,23.4,22,22.2,302436,0
+GRPN.US,D,20200512,000000,22.8,23.6,22.2,23,375392,0
+GRPN.US,D,20200513,000000,23,23,20.4,21.6,458664,0
+GRPN.US,D,20200514,000000,21.2,21.8,20,21.3,394656,0
+GRPN.US,D,20200515,000000,21,22,20.4,21.7,306031,0
+GRPN.US,D,20200518,000000,22.6,24.4,22.6,24.4,665749,0
+GRPN.US,D,20200519,000000,24.6,25.8,23.8,24.1,468734,0
+GRPN.US,D,20200520,000000,25.4,26,24.6,25.2,462487,0
+GRPN.US,D,20200521,000000,25.4,25.4,24,25,315880,0
+GRPN.US,D,20200522,000000,24.8,25,24,25,222317,0
+GRPN.US,D,20200526,000000,25.6,26.2,25.2,25.6,383120,0
+GRPN.US,D,20200527,000000,26,26.15,24,24.5,437326,0
+GRPN.US,D,20200528,000000,24.8,25.2,23.4,23.6,390158,0
+GRPN.US,D,20200529,000000,23.8,25.8,23.4,25.5,570427,0
+GRPN.US,D,20200601,000000,25,26,24.4,25.1,524123,0
+GRPN.US,D,20200602,000000,25.4,25.6,24.6,24.8,309723,0
+GRPN.US,D,20200603,000000,25,27,25,27,609453,0
+GRPN.US,D,20200604,000000,27,27.4,25.2,25.6,526048,0
+GRPN.US,D,20200605,000000,27,31.6,26.2,30.2,1282305,0
+GRPN.US,D,20200608,000000,31.8,35.8,31.4,35.4,1357487,0
+GRPN.US,D,20200609,000000,34.2,34.8,31.8,32,717670,0
+GRPN.US,D,20200610,000000,32.4,32.4,27.4,27.8,1093297,0
+GRPN.US,D,20200611,000000,21.06,23.86,20.08,20.58,3073557,0
+GRPN.US,D,20200612,000000,22.11,22.3899,20.08,21.75,2950869,0
+GRPN.US,D,20200615,000000,21.04,24.64,20.28,24.17,3025839,0
+GRPN.US,D,20200616,000000,25.78,27.94,24.75,27.23,3120583,0
+GRPN.US,D,20200617,000000,28.32,28.32,21.47,21.52,6096444,0
+GRPN.US,D,20200618,000000,21.71,22.44,20.6,20.89,3634163,0
+GRPN.US,D,20200619,000000,21.02,23.46,20.96,21.59,6469772,0
+GRPN.US,D,20200622,000000,21.8,22.26,19.3,20.06,3505013,0
+GRPN.US,D,20200623,000000,20.62,21.47,20.4,21.25,2548085,0
+GRPN.US,D,20200624,000000,20.45,20.79,19.02,19.89,1903046,0
+GRPN.US,D,20200625,000000,19.4,20.6,19.4,20.22,1361797,0
+GRPN.US,D,20200626,000000,20.25,20.27,18.65,18.69,3314491,0
+GRPN.US,D,20200629,000000,18.93,19.47,18.0901,19.08,2710031,0
+GRPN.US,D,20200630,000000,18.94,19.0799,18.06,18.12,3624308,0
+GRPN.US,D,20200701,000000,18.21,18.96,17.38,17.52,2598478,0
+GRPN.US,D,20200702,000000,17.95,18.2117,17.09,17.98,2069861,0
+GRPN.US,D,20200706,000000,18.29,18.55,17.52,18.11,1597357,0
+GRPN.US,D,20200707,000000,17.73,17.8476,16.88,17.03,1872994,0
+GRPN.US,D,20200708,000000,17,17.655,16.66,17.34,1836912,0
+GRPN.US,D,20200709,000000,17.24,17.2414,16.06,16.19,1822275,0
+GRPN.US,D,20200710,000000,16.09,16.99,15.66,16.92,1295782,0
+GRPN.US,D,20200713,000000,17.05,17.68,16.42,16.44,1703942,0
+GRPN.US,D,20200714,000000,16.5,16.75,16.02,16.31,1200362,0
+GRPN.US,D,20200715,000000,16.93,17.85,16.79,17.67,1838886,0
+GRPN.US,D,20200716,000000,17.35,18.13,17.17,17.67,1326404,0
+GRPN.US,D,20200717,000000,17.56,17.58,16.63,16.78,1441881,0
+GRPN.US,D,20200720,000000,16.66,16.69,15.82,16.215,1337212,0
+GRPN.US,D,20200721,000000,16.35,16.78,16.21,16.67,1030029,0
+GRPN.US,D,20200722,000000,16.48,17.315,16.31,16.82,1041150,0
+GRPN.US,D,20200723,000000,16.64,16.88,16.12,16.43,989282,0
+GRPN.US,D,20200724,000000,16.3,16.4,15.89,16.05,962630,0
+GRPN.US,D,20200727,000000,16.07,16.07,15.18,15.27,1150856,0
+GRPN.US,D,20200728,000000,15.25,15.52,15.08,15.19,865544,0
+GRPN.US,D,20200729,000000,15.2,15.73,15.05,15.69,878041,0
+GRPN.US,D,20200730,000000,15.5,15.72,14.96,15.44,928366,0
+GRPN.US,D,20200731,000000,15.41,15.45,14.95,15.35,826901,0
+GRPN.US,D,20200803,000000,15.31,16.1,15.1292,15.9,775800,0
+GRPN.US,D,20200804,000000,16.11,16.8,16.01,16.46,1009256,0
+GRPN.US,D,20200805,000000,16.57,17.225,16.2,16.54,896239,0
+GRPN.US,D,20200806,000000,16.44,17.0988,16.35,16.45,3419175,0
+GRPN.US,D,20200807,000000,22,26.45,21.33,25.77,38209854,0
+GRPN.US,D,20200810,000000,25.0825,26.78,24.56,24.91,6979477,0
+GRPN.US,D,20200811,000000,25.25,27.55,25.04,25.4,8097151,0
+GRPN.US,D,20200812,000000,25.61,25.74,23.09,23.71,2547729,0
+GRPN.US,D,20200813,000000,24.2465,24.88,23.63,24.01,1443186,0
+GRPN.US,D,20200814,000000,23.79,24.33,23.5301,23.995,917638,0
+GRPN.US,D,20200817,000000,23.89,23.905,22.769586,23.87,1018719,0
+GRPN.US,D,20200818,000000,23.91,29.21,23.35,28.88,6985466,0
+GRPN.US,D,20200819,000000,28.6,30.59,27.225,29.985,5960432,0
+GRPN.US,D,20200820,000000,29.49,30.2699,28.12,28.895,2679629,0
+GRPN.US,D,20200821,000000,28.44,29.57,27.79,28.04,2262426,0
+GRPN.US,D,20200824,000000,28.395,33.44,28.18,32.58,6715563,0
+GRPN.US,D,20200825,000000,32.17,32.78,31.19,32.17,2024443,0
+GRPN.US,D,20200826,000000,32.25,34.59,31.78,31.88,2293266,0
+GRPN.US,D,20200827,000000,32.13,32.4676,30.93,31.63,1222970,0
+GRPN.US,D,20200828,000000,31.84,33.23,31.5,32.84,1181841,0
+GRPN.US,D,20200831,000000,32.75,32.795,31.77,31.83,752047,0
+GRPN.US,D,20200901,000000,31.54,32.6099,31.0002,32,713534,0
+GRPN.US,D,20200902,000000,32.21,34.76,31.57,34.43,1937843,0
+GRPN.US,D,20200903,000000,33.92,34.51,31.03,31.2,1646333,0
+GRPN.US,D,20200904,000000,31.91,33.5,30.98,33.045,1918827,0
+GRPN.US,D,20200908,000000,31.83,32.61,31.5,31.62,1045916,0
+GRPN.US,D,20200909,000000,32.37,35.68,31.6701,34.41,2566385,0
+GRPN.US,D,20200910,000000,33.96,35.31,33.04,33.18,1599604,0
+GRPN.US,D,20200911,000000,33.43,33.816,32.08,32.39,882691,0
+GRPN.US,D,20200914,000000,32.47,32.96,28.22,28.48,4087797,0
+GRPN.US,D,20200915,000000,29.06,29.25,27.02,27.53,1771381,0
+GRPN.US,D,20200916,000000,27.47,27.88,26.88,27.02,1105958,0
+GRPN.US,D,20200917,000000,26.34,26.67,25.25,25.39,1287308,0
+GRPN.US,D,20200918,000000,25.62,26.79,25.12,26.05,4096296,0
+GRPN.US,D,20200921,000000,25.1,25.54,24.15,25.355,975771,0
+GRPN.US,D,20200922,000000,25.86,26.18,24.95,25.95,976328,0
+GRPN.US,D,20200923,000000,26,26.4499,23,23.09,1317032,0
+GRPN.US,D,20200924,000000,22.73,22.8295,21.67,21.79,1405903,0
+GRPN.US,D,20200925,000000,21.7,23.04,21.26,22.93,1469558,0
+GRPN.US,D,20200928,000000,23.49,24.31,23.2111,23.82,1200287,0
+GRPN.US,D,20200929,000000,23.74,23.74,21.1901,21.575,2095543,0
+GRPN.US,D,20200930,000000,21.92,21.975,20.375,20.4,2080262,0
+GRPN.US,D,20201001,000000,20.54,21.46,20.15,21.23,1213871,0
+GRPN.US,D,20201002,000000,20.23,21.63,20.03,21.42,895703,0
+GRPN.US,D,20201005,000000,21.7,22.28,21.6171,22.06,902970,0
+GRPN.US,D,20201006,000000,22.19,22.3,20.14,20.3,1143734,0
+GRPN.US,D,20201007,000000,20.58,21.24,20.38,20.94,805846,0
+GRPN.US,D,20201008,000000,21.23,21.31,20.74,21.21,770273,0
+GRPN.US,D,20201009,000000,21.47,21.66,20.84,21.14,772676,0
+GRPN.US,D,20201012,000000,21.25,21.31,20.64,21.3,828976,0
+GRPN.US,D,20201013,000000,21.05,21.46,20.65,21.11,584865,0
+GRPN.US,D,20201014,000000,20.98,21.072,20.29,20.97,918167,0
+GRPN.US,D,20201015,000000,20.39,20.68,19.71,20.14,1250307,0
+GRPN.US,D,20201016,000000,20.1,21.25,19.9825,20.24,849838,0
+GRPN.US,D,20201019,000000,20.53,20.67,19.3,19.43,778943,0
+GRPN.US,D,20201020,000000,19.49,19.96,19.17,19.36,727453,0
+GRPN.US,D,20201021,000000,19.3,19.66,18.98,19.25,796758,0
+GRPN.US,D,20201022,000000,19.4,19.98,19.05,19.94,557410,0
+GRPN.US,D,20201023,000000,20.12,20.47,19.58,20.44,594295,0
+GRPN.US,D,20201026,000000,20,20.3,19.34,19.88,657848,0
+GRPN.US,D,20201027,000000,19.91,20.06,19.35,19.7,558546,0
+GRPN.US,D,20201028,000000,19.1,19.58,18.54,19.26,678605,0
+GRPN.US,D,20201029,000000,19.7366,21,18.94,20.81,1288699,0
+GRPN.US,D,20201030,000000,20.49,20.6235,19.176,19.39,1271413,0
+GRPN.US,D,20201102,000000,19.78,20.04,19.11,19.98,979778,0
+GRPN.US,D,20201103,000000,20.15,21.0944,20.12,20.63,912920,0
+GRPN.US,D,20201104,000000,20.85,21.5,20.21,21.43,998544,0
+GRPN.US,D,20201105,000000,21.65,23.1,21.3201,22.4,1986511,0
+GRPN.US,D,20201106,000000,21.1,23.7399,19.3,22.32,3364275,0
+GRPN.US,D,20201109,000000,24.94,26.49,23.62,24.82,3209495,0
+GRPN.US,D,20201110,000000,24.49,24.73,22.375,23.07,1539252,0
+GRPN.US,D,20201111,000000,23.55,25,23.38,24.61,3076764,0
+GRPN.US,D,20201112,000000,23.86,24.4099,23.38,23.54,880615,0
+GRPN.US,D,20201113,000000,23.93,24.72,23.04,24.64,1031663,0
+GRPN.US,D,20201116,000000,25.48,25.76,24.22,24.72,1033129,0
+GRPN.US,D,20201117,000000,24.57,25.79,24.5,25.42,1334621,0
+GRPN.US,D,20201118,000000,25.52,28.455,25.1735,26.77,2787658,0
+GRPN.US,D,20201119,000000,26.75,28.1,26.5,27.75,934345,0
+GRPN.US,D,20201120,000000,28.2482,28.2482,26.84,27.84,875198,0
+GRPN.US,D,20201123,000000,28.24,29.97,28.14,29.14,1336449,0
+GRPN.US,D,20201124,000000,29.93,32.24,29.8,31.49,1254043,0
+GRPN.US,D,20201125,000000,30.9,31.9,30.5,31.33,537339,0
+GRPN.US,D,20201127,000000,31.49,32.14,31.12,31.84,375787,0
+GRPN.US,D,20201130,000000,31.62,31.78,30.02,30.16,937691,0
+GRPN.US,D,20201201,000000,30.83,30.83,29.97,30.54,635047,0
+GRPN.US,D,20201202,000000,30.1,31.73,29.7227,31.4,551537,0
+GRPN.US,D,20201203,000000,31.49,32.52,31.14,31.86,1085961,0
+GRPN.US,D,20201204,000000,32.31,34.67,32.04,34.61,1162756,0
+GRPN.US,D,20201207,000000,34.3,35.65,33.51,33.75,1270739,0
+GRPN.US,D,20201208,000000,33.6,34.78,33.52,34.11,404642,0
+GRPN.US,D,20201209,000000,34.7,38.49,34.51,35.6,1994489,0
+GRPN.US,D,20201210,000000,36.38,36.44,34.51,35.14,685131,0
+GRPN.US,D,20201211,000000,34.87,35.345,33.65,34.47,560828,0
+GRPN.US,D,20201214,000000,35.4528,37.85,34.63,35.25,1179634,0
+GRPN.US,D,20201215,000000,35.38,36.37,34.7001,36.355,748351,0
+GRPN.US,D,20201216,000000,36.79,38.25,36.76,37.79,967807,0
+GRPN.US,D,20201217,000000,37.57,39.64,37.57,39.415,944688,0
+GRPN.US,D,20201218,000000,38.78,39.36,37.14,39.165,979959,0
+GRPN.US,D,20201221,000000,37.84,38.61,36.86,37.56,743577,0
+GRPN.US,D,20201222,000000,37.95,38.34,36.13,36.44,668687,0
+GRPN.US,D,20201223,000000,37.04,38.77,36.45,38.42,659783,0
+GRPN.US,D,20201224,000000,38.53,38.79,37.184,37.76,212727,0
+GRPN.US,D,20201228,000000,38.09,40.24,37.89,39.99,830703,0
+GRPN.US,D,20201229,000000,40.05,40.14,38.131,38.34,553172,0
+GRPN.US,D,20201230,000000,38.8,39.23,38.18,38.31,422311,0
+GRPN.US,D,20201231,000000,38.41,38.5217,37.67,37.995,374991,0
+GRPN.US,D,20210104,000000,37.74,38.18,34.7,35.28,915590,0
+GRPN.US,D,20210105,000000,35,36.94,34.8,36.15,538764,0
+GRPN.US,D,20210106,000000,36.66,38.65,36.2178,37.49,778839,0
+GRPN.US,D,20210107,000000,37.48,38.33,36.5,36.64,462150,0
+GRPN.US,D,20210108,000000,36.65,36.99,34.93,35.75,604926,0
+GRPN.US,D,20210111,000000,34.93,35.97,34.71,35.36,492052,0
+GRPN.US,D,20210112,000000,35.33,36.65,35.2,36.36,363152,0
+GRPN.US,D,20210113,000000,36.15,36.358,34.08,34.31,536305,0
+GRPN.US,D,20210114,000000,34.43,36.41,34.43,35.23,598488,0
+GRPN.US,D,20210115,000000,34.87,35.06,33.3827,34.36,621318,0
+GRPN.US,D,20210119,000000,35,35.53,34.41,34.87,531995,0
+GRPN.US,D,20210120,000000,34.88,34.88,33.55,33.74,430618,0
+GRPN.US,D,20210121,000000,34,34.2,32.4,32.925,608546,0
+GRPN.US,D,20210122,000000,32.45,33.9086,31.56,32.49,686976,0
+GRPN.US,D,20210125,000000,32.71,32.86,29.79,31.74,1214508,0
+GRPN.US,D,20210126,000000,32.28,33.32,31.82,32.9,943716,0
+GRPN.US,D,20210127,000000,32.04,32.9625,30.17,30.94,1267415,0
+GRPN.US,D,20210128,000000,31.28,32.03,30.84,31.74,985668,0
+GRPN.US,D,20210129,000000,31.52,34.87,31.495,34.17,1848342,0
+GRPN.US,D,20210201,000000,34.72,37.08,34.5201,36.17,1352938,0
+GRPN.US,D,20210202,000000,36.985,38.1294,36.07,37.4,485966,0
+GRPN.US,D,20210203,000000,37.86,39.25,37.576,39.02,503335,0
+GRPN.US,D,20210204,000000,39.43,39.59,35.86,36.19,1144607,0
+GRPN.US,D,20210205,000000,36.67,36.87,34.83,35.68,631934,0
+GRPN.US,D,20210208,000000,36.25,36.99,35.42,35.95,595514,0
+GRPN.US,D,20210209,000000,35.59,36.07,34.86,34.93,590496,0
+GRPN.US,D,20210210,000000,35.17,38.29,35.17,37.28,985529,0
+GRPN.US,D,20210211,000000,37.51,39.54,36.9,37.57,558177,0
+GRPN.US,D,20210212,000000,37.65,38.08,35.4,35.57,836287,0
+GRPN.US,D,20210216,000000,36.01,36.68,34.8801,36.5,675795,0
+GRPN.US,D,20210217,000000,36.2,36.4,35.1801,36.26,560931,0
+GRPN.US,D,20210218,000000,36.06,37.07,35.36,36.08,454758,0
+GRPN.US,D,20210219,000000,36.79,38.98,36.25,38.11,1102471,0
+GRPN.US,D,20210222,000000,37.87,41.49,37.81,40.94,1415518,0
+GRPN.US,D,20210223,000000,39,39,37.99,39,740853,0
+GRPN.US,D,20210224,000000,38.96,38.96,37.18,38.55,1106068,0
+GRPN.US,D,20210225,000000,38.25,38.88,36.5,36.97,1738639,0
+GRPN.US,D,20210226,000000,38.69,44.46,35.41,43.4,3300900,0
+GRPN.US,D,20210301,000000,44.8,60.17,44.01,57.53,9700576,0
+GRPN.US,D,20210302,000000,56.94,59.84,55.68,57.59,2026123,0
+GRPN.US,D,20210303,000000,58.93,61.77,57.22,61.18,2136496,0
+GRPN.US,D,20210304,000000,60,61.53,58.04,60.72,1752922,0
+GRPN.US,D,20210305,000000,61.6,64.69,57.25,62.84,1637134,0
+GRPN.US,D,20210308,000000,63.15,63.15,60.71,62.31,989000,0
+GRPN.US,D,20210309,000000,63,63.71,57.74,58.43,1011450,0
+GRPN.US,D,20210310,000000,59.02,61.19,58.09,59.59,927817,0
+GRPN.US,D,20210311,000000,60,60.95,57.31,58.915,895408,0
+GRPN.US,D,20210312,000000,57.29,60.18,56.11,59.315,1340481,0
+GRPN.US,D,20210315,000000,58.95,60.15,58.27,59.97,1192551,0
+GRPN.US,D,20210316,000000,59.85,61.2199,56.2,56.27,1531351,0
+GRPN.US,D,20210317,000000,56.05,59.5117,54.59,58.94,654722,0
+GRPN.US,D,20210318,000000,58.75,60.12,56.5,56.87,735662,0
+GRPN.US,D,20210319,000000,57.34,58.79,56.19,57.98,632180,0
+GRPN.US,D,20210322,000000,56.07,56.52,49.66,52.4,2960670,0
+GRPN.US,D,20210323,000000,51.28,51.82,47.883,47.98,1857279,0
+GRPN.US,D,20210324,000000,48.045,48.88,45.09,45.15,1294889,0
+GRPN.US,D,20210325,000000,45.06,48.29,43.8542,47.76,1741781,0
+GRPN.US,D,20210326,000000,47.91,48.68,46.16,47.59,1098049,0
+GRPN.US,D,20210329,000000,47.03,48.92,46.6,48.43,774632,0
+GRPN.US,D,20210330,000000,48.9,49.9477,47.3,48.2,920702,0
+GRPN.US,D,20210331,000000,47.97,50.92,47.86,50.545,1487774,0
+GRPN.US,D,20210401,000000,50.75,50.87,48.56,49.97,826998,0
+GRPN.US,D,20210405,000000,50.98,50.99,48.55,50.15,1584449,0
+GRPN.US,D,20210406,000000,49.76,51.3,48.886,50.85,952934,0
+GRPN.US,D,20210407,000000,50.6,51.39,49.7,50.13,1529963,0
+GRPN.US,D,20210408,000000,50.27,50.449,48.035,48.61,636523,0
+GRPN.US,D,20210409,000000,48.55,49.5,48.3442,48.73,411935,0
+GRPN.US,D,20210412,000000,48.17,49.22,46.66,47.37,549407,0
+GRPN.US,D,20210413,000000,47.75,49.11,46.66,48.07,898913,0
+GRPN.US,D,20210414,000000,48.77,50.98,48.4,49.52,1111323,0
+GRPN.US,D,20210415,000000,49.86,51.34,49.56,51.14,1154399,0
+GRPN.US,D,20210416,000000,51.49,51.65,48.97,49.74,957025,0
+GRPN.US,D,20210419,000000,49.57,50.59,48.46,49.08,542691,0
+GRPN.US,D,20210420,000000,48.96,49.04,44.85,45.85,655673,0
+GRPN.US,D,20210421,000000,44.98,45.91,43.79,45.2,1030428,0
+GRPN.US,D,20210422,000000,45.27,46.46,44.32,45.05,1116320,0
+GRPN.US,D,20210423,000000,45.52,45.88,44.55,45.52,465011,0
+GRPN.US,D,20210426,000000,45.68,47,45.045,46.66,1042629,0
+GRPN.US,D,20210427,000000,46.68,48.8099,46.545,48.19,1244675,0
+GRPN.US,D,20210428,000000,48.33,50.77,47.54,50.47,705200,0
+GRPN.US,D,20210429,000000,50.83,52.69,49.8802,52.59,851663,0
+GRPN.US,D,20210430,000000,51.72,52.48,50.301,50.63,759613,0
+GRPN.US,D,20210503,000000,50.59,52.19,49.71,51.77,860076,0
+GRPN.US,D,20210504,000000,50.81,50.81,47.84,49.98,769210,0
+GRPN.US,D,20210505,000000,50.29,52.97,50.0201,50.76,776694,0
+GRPN.US,D,20210506,000000,50.29,51,47.48,48.94,1146821,0
+GRPN.US,D,20210507,000000,51.42,55.365,48.86,49.76,2303237,0
+GRPN.US,D,20210510,000000,49.09,49.68,46.28,46.62,1747638,0
+GRPN.US,D,20210511,000000,45.39,49.85,44.43,49.51,1520443,0
+GRPN.US,D,20210512,000000,49,49.39,45.34,45.7,2208400,0
+GRPN.US,D,20210513,000000,45.88,46.95,44.14,45.52,993171,0
+GRPN.US,D,20210514,000000,45.68,47.79,45.5,46.24,596997,0
+GRPN.US,D,20210517,000000,45.97,46.27,42.38,44.01,1216922,0
+GRPN.US,D,20210518,000000,44.02,46.6299,43.8,45.17,965588,0
+GRPN.US,D,20210519,000000,44.13,45.06,43.17,44.84,805219,0
+GRPN.US,D,20210520,000000,45.04,45.755,44.23,44.69,842294,0
+GRPN.US,D,20210521,000000,44.69,45.65,43.25,45.47,758757,0
+GRPN.US,D,20210524,000000,45.76,47.03,44.85,46.8,484683,0
+GRPN.US,D,20210525,000000,47.28,48.169,46.22,46.6,409260,0
+GRPN.US,D,20210526,000000,46.97,49.19,46.4,48.07,507900,0
+GRPN.US,D,20210527,000000,48.09,48.71,47.19,48.21,554446,0
+GRPN.US,D,20210528,000000,48.51,48.93,47.16,47.25,421150,0
+GRPN.US,D,20210601,000000,47.34,48,46.43,47.62,459573,0
+GRPN.US,D,20210602,000000,47.88,47.88,46.71,47.03,492542,0
+GRPN.US,D,20210603,000000,46.55,47.14,45.46,47.01,531582,0
+GRPN.US,D,20210604,000000,47.06,47.47,45.34,45.64,400450,0
+GRPN.US,D,20210607,000000,45.87,47.25,45.37,45.99,468576,0
+GRPN.US,D,20210608,000000,46.2,46.84,45.02,45.86,458129,0
+GRPN.US,D,20210609,000000,46.6,46.745,45.19,45.48,530451,0
+GRPN.US,D,20210610,000000,45.45,46.1,44.33,44.79,427558,0
+GRPN.US,D,20210611,000000,45.93,47.55,45.29,46.29,683836,0
+GRPN.US,D,20210614,000000,46.21,46.315,43.51,43.92,866301,0
+GRPN.US,D,20210615,000000,43.65,44.3,42.64,43.33,679802,0
+GRPN.US,D,20210616,000000,43.01,43.92,42.49,43.71,528323,0
+GRPN.US,D,20210617,000000,43.45,44.34,43.19,43.82,399219,0
+GRPN.US,D,20210618,000000,43.34,43.98,42.51,43.05,549196,0
+GRPN.US,D,20210621,000000,43.48,44.9,43.08,44.55,512608,0
+GRPN.US,D,20210622,000000,44.5,45.75,43.56,45.38,533125,0
+GRPN.US,D,20210623,000000,45.69,47.47,45.05,46,824969,0
+GRPN.US,D,20210624,000000,46.26,46.79,45.6,46.36,410501,0
+GRPN.US,D,20210625,000000,46.11,46.83,45.51,45.8,1277380,0
+GRPN.US,D,20210628,000000,45.78,45.8,43.643,44.85,660179,0
+GRPN.US,D,20210629,000000,44.65,45.25,44,45.2,461926,0
+GRPN.US,D,20210630,000000,45.08,45.08,43.16,43.16,733417,0
+GRPN.US,D,20210701,000000,43.77,44.71,43.32,44.45,412667,0
+GRPN.US,D,20210702,000000,44.56,44.69,43.18,43.46,402439,0
+GRPN.US,D,20210706,000000,43.41,43.45,42.14,42.77,392392,0
+GRPN.US,D,20210707,000000,42.44,43,39.64,40.21,901290,0
+GRPN.US,D,20210708,000000,39.43,40.12,38.55,39.59,661118,0
+GRPN.US,D,20210709,000000,39.77,40.58,39.62,40.55,654363,0
+GRPN.US,D,20210712,000000,40.63,41.44,39.95,40.79,564197,0
+GRPN.US,D,20210713,000000,40.41,41.49,40.28,40.8,401239,0
+GRPN.US,D,20210714,000000,41.18,41.975,40.21,40.48,304252,0
+GRPN.US,D,20210715,000000,40.1,41.2485,39.49,39.78,382375,0
+GRPN.US,D,20210716,000000,39.93,40.175,37.16,37.84,666370,0
+GRPN.US,D,20210719,000000,36.48,37.5218,35.7,36.38,735889,0
+GRPN.US,D,20210720,000000,36.38,39.2227,36.095,38.99,609452,0
+GRPN.US,D,20210721,000000,39,40.44,38.83,39.31,567826,0
+GRPN.US,D,20210722,000000,39.27,39.39,37.81,38.09,551078,0
+GRPN.US,D,20210723,000000,38.34,38.82,37.09,37.8,570149,0
+GRPN.US,D,20210726,000000,37.75,38.45,36.94,37.24,525414,0
+GRPN.US,D,20210727,000000,37.24,37.42,35.33,36.24,718200,0
+GRPN.US,D,20210728,000000,36.82,37.635,36.25,36.34,549341,0
+GRPN.US,D,20210729,000000,36.71,37.575,36.2,36.81,714206,0
+GRPN.US,D,20210730,000000,37.3753,37.5,36.07,36.37,836122,0
+GRPN.US,D,20210802,000000,36.46,37.96,36.035,36.13,656382,0
+GRPN.US,D,20210803,000000,36.17,36.76,34.94,36.72,666434,0
+GRPN.US,D,20210804,000000,36.21,37.2,35.24,35.84,768332,0
+GRPN.US,D,20210805,000000,35.61,36.01,35.21,35.63,1758981,0
+GRPN.US,D,20210806,000000,40,41.66,30.25,30.61,6490159,0
+GRPN.US,D,20210809,000000,29.93,29.93,27.86,28.29,2835862,0
+GRPN.US,D,20210810,000000,28.29,28.29,26.12,26.9,2685545,0
+GRPN.US,D,20210811,000000,27,27.02,25.27,26.22,2212946,0
+GRPN.US,D,20210812,000000,26.11,26.3,24.6901,25.51,3161288,0
+GRPN.US,D,20210813,000000,25.29,25.4,24.38,24.95,1355618,0
+GRPN.US,D,20210816,000000,24.92,25.19,23.8,24.52,1686489,0
+GRPN.US,D,20210817,000000,24.06,24.207,22.52,22.82,2239706,0
+GRPN.US,D,20210818,000000,23,24.8697,22.86,23.53,2036621,0
+GRPN.US,D,20210819,000000,23.17,24.05,22.55,22.74,1221320,0
+GRPN.US,D,20210820,000000,22.61,23.07,22.31,22.56,1137656,0
+GRPN.US,D,20210823,000000,22.87,23.46,22.56,23.28,1071384,0
+GRPN.US,D,20210824,000000,23.58,24.4425,23.25,24.39,1237547,0
+GRPN.US,D,20210825,000000,24.34,25.1,24.06,24.82,1475455,0
+GRPN.US,D,20210826,000000,24.59,24.96,24.05,24.42,784185,0
+GRPN.US,D,20210827,000000,24.18,25.17,24.18,24.6,919747,0
+GRPN.US,D,20210830,000000,25,25.0721,23.68,23.72,829388,0
+GRPN.US,D,20210831,000000,23.78,25.13,23.78,24.77,1413544,0
+GRPN.US,D,20210901,000000,24.85,24.92,23.72,23.8,928534,0
+GRPN.US,D,20210902,000000,23.85,23.96,23.15,23.16,2181852,0
+GRPN.US,D,20210903,000000,23.16,23.668,22.67,22.71,1073978,0
+GRPN.US,D,20210907,000000,22.61,23.1,22.5,23.09,862709,0
+GRPN.US,D,20210908,000000,23.16,23.27,21.92,22.09,1424908,0
+GRPN.US,D,20210909,000000,22.08,22.57,21.72,22.16,782943,0
+GRPN.US,D,20210910,000000,22.25,22.27,21.59,21.94,972045,0
+GRPN.US,D,20210913,000000,22,22.6401,21.9,22.21,1097977,0
+GRPN.US,D,20210914,000000,22.1,22.18,21.04,21.23,931204,0
+GRPN.US,D,20210915,000000,21.28,21.71,20.91,21.57,841879,0
+GRPN.US,D,20210916,000000,21.33,21.58,21.05,21.26,694627,0
+GRPN.US,D,20210917,000000,21.39,22.08,21.21,22.04,1491279,0
+GRPN.US,D,20210920,000000,21.19,21.86,20.76,21.83,764987,0
+GRPN.US,D,20210921,000000,21.93,22.17,21.21,21.29,672159,0
+GRPN.US,D,20210922,000000,21.64,22.66,21.5428,22.59,1057107,0
+GRPN.US,D,20210923,000000,22.77,23.92,22.66,23.79,979380,0
+GRPN.US,D,20210924,000000,23.63,24.3,23.3257,24.13,873651,0
+GRPN.US,D,20210927,000000,24.37,24.8637,24.23,24.72,1064359,0
+GRPN.US,D,20210928,000000,24.56,24.69,23.61,23.75,1057376,0
+GRPN.US,D,20210929,000000,23.69,23.94,23.08,23.2,703033,0
+GRPN.US,D,20210930,000000,23.43,23.45,22.64,22.81,964169,0
+GRPN.US,D,20211001,000000,23.08,24.19,23.08,23.56,884808,0
+GRPN.US,D,20211004,000000,23.57,23.75,23,23.22,697959,0
+GRPN.US,D,20211005,000000,23.18,23.62,22.72,23,779640,0
+GRPN.US,D,20211006,000000,22.51,22.82,22.12,22.36,639057,0
+GRPN.US,D,20211007,000000,22.91,23.6,22.71,23.24,589131,0
+GRPN.US,D,20211008,000000,23.47,23.8,23.15,23.15,369581,0
+GRPN.US,D,20211011,000000,23.28,23.28,22.35,22.47,605023,0
+GRPN.US,D,20211012,000000,22.61,22.95,22.18,22.31,637206,0
+GRPN.US,D,20211013,000000,22.48,23.61,21.9773,23.48,1004498,0
+GRPN.US,D,20211014,000000,23.12,23.795,22.96,23.54,664756,0
+GRPN.US,D,20211015,000000,24.01,24.13,23.35,23.39,491879,0
+GRPN.US,D,20211018,000000,23.22,23.389,22.76,23.31,379613,0
+GRPN.US,D,20211019,000000,23.5,23.65,23.13,23.57,248577,0
+GRPN.US,D,20211020,000000,23.56,23.97,23.32,23.59,532891,0
+GRPN.US,D,20211021,000000,23.43,23.97,23.33,23.82,574609,0
+GRPN.US,D,20211022,000000,23.48,23.56,22.71,23.23,1115851,0
+GRPN.US,D,20211025,000000,23.3,23.855,22.95,23.5,1333413,0
+GRPN.US,D,20211026,000000,23.71,23.71,22.22,22.32,1161781,0
+GRPN.US,D,20211027,000000,22.12,22.31,21.25,21.32,1102914,0
+GRPN.US,D,20211028,000000,21.25,21.94,21.06,21.86,990033,0
+GRPN.US,D,20211029,000000,21.58,21.75,20.86,21.22,1162414,0
+GRPN.US,D,20211101,000000,21.3,22.78,21.112,22.7,1452400,0
+GRPN.US,D,20211102,000000,23.4,23.62,21.59,22.21,1990012,0
+GRPN.US,D,20211103,000000,22.19,23.9,21.92,23.5,1774744,0
+GRPN.US,D,20211104,000000,23.61,23.94,22.44,22.91,1564732,0
+GRPN.US,D,20211105,000000,23.75,26.66,23.3,25.55,4536545,0
+GRPN.US,D,20211108,000000,25.93,26.77,24.92,26.26,1587243,0
+GRPN.US,D,20211109,000000,26,26.7399,25.55,26.1,1203996,0
+GRPN.US,D,20211110,000000,25.9,26.7,25.24,25.28,1845627,0
+GRPN.US,D,20211111,000000,25.45,27.4,25.3061,27.33,1284307,0
+GRPN.US,D,20211112,000000,27.35,27.68,26.54,27.64,847455,0
+GRPN.US,D,20211115,000000,27.75,27.88,26.57,26.92,944411,0
+GRPN.US,D,20211116,000000,26.67,26.74,25.8808,26.64,918148,0
+GRPN.US,D,20211117,000000,26.59,27.5,26.12,26.4,508374,0
+GRPN.US,D,20211118,000000,26.3778,26.68,25.18,25.63,626501,0
+GRPN.US,D,20211119,000000,25.46,25.57,24.0529,24.09,847750,0
+GRPN.US,D,20211122,000000,24.23,24.57,22.8,23.76,1073281,0
+GRPN.US,D,20211123,000000,23.81,24.4,23.5,24.1,722926,0
+GRPN.US,D,20211124,000000,23.66,23.82,22.74,23.35,485689,0
+GRPN.US,D,20211126,000000,22.3,23.22,21.74,22.89,593035,0
+GRPN.US,D,20211129,000000,23.25,23.25,21.85,21.94,800874,0
+GRPN.US,D,20211130,000000,21.51,21.8924,20.39,20.66,1003581,0
+GRPN.US,D,20211201,000000,21.72,22.22,19.93,19.97,1178198,0
+GRPN.US,D,20211202,000000,20,21,19.49,20.89,1323868,0
+GRPN.US,D,20211203,000000,20.8,20.9,19.23,19.35,1442664,0
+GRPN.US,D,20211206,000000,19.35,21.89,19,21.27,1212928,0
+GRPN.US,D,20211207,000000,21.97,22.16,21.3601,21.57,742362,0
+GRPN.US,D,20211208,000000,21.48,22.9,21.26,22.54,584483,0
+GRPN.US,D,20211209,000000,22.27,22.98,22.13,22.69,578095,0
+GRPN.US,D,20211210,000000,22.67,22.91,21.83,22.34,678139,0
+GRPN.US,D,20211213,000000,22.11,22.142,20.72,21.34,637250,0
+GRPN.US,D,20211214,000000,20.98,22.1,20.98,21.35,677760,0
+GRPN.US,D,20211215,000000,21.09,21.15,19.315,20.73,1025442,0
+GRPN.US,D,20211216,000000,20.93,21.14,20.3201,20.86,1034695,0
+GRPN.US,D,20211217,000000,20.85,22.23,20.12,22.05,1201265,0
+GRPN.US,D,20211220,000000,21.35,23.22,20.8,23.2,1173055,0
+GRPN.US,D,20211221,000000,24.75,25.82,24.18,24.56,2165097,0
+GRPN.US,D,20211222,000000,24.19,26.355,24.19,25.57,1182777,0
+GRPN.US,D,20211223,000000,25.6,25.9,25.04,25.41,649917,0
+GRPN.US,D,20211227,000000,25.54,25.87,25,25.03,523707,0
+GRPN.US,D,20211228,000000,24.82,25.167,24.03,24.25,859177,0
+GRPN.US,D,20211229,000000,23.93,24.8395,23.6,23.7,612869,0
+GRPN.US,D,20211230,000000,23.66,24.915,23.66,24.34,672071,0
+GRPN.US,D,20211231,000000,24.31,24.59,23.08,23.16,856594,0
+GRPN.US,D,20220103,000000,23.83,26.99,23.83,26.83,1573425,0
+GRPN.US,D,20220104,000000,26.65,27.18,25.98,26.42,795484,0
+GRPN.US,D,20220105,000000,26.5,27.7699,25.36,25.36,960402,0
+GRPN.US,D,20220106,000000,25.66,26.1881,24.07,24.15,912840,0
+GRPN.US,D,20220107,000000,24.18,24.88,23.65,23.66,516199,0
+GRPN.US,D,20220110,000000,23.58,23.58,22.02,23.11,859489,0
+GRPN.US,D,20220111,000000,22.93,23.8,22.79,23.16,715630,0
+GRPN.US,D,20220112,000000,23.5,23.83,22.64,23,834893,0
+GRPN.US,D,20220113,000000,23.08,23.98,22.72,22.9,632242,0
+GRPN.US,D,20220114,000000,22.39,22.4999,21.34,22.05,1336556,0
+GRPN.US,D,20220118,000000,22,22.44,21.26,21.65,1012675,0
+GRPN.US,D,20220119,000000,21.7,22.63,21.59,21.91,761563,0
+GRPN.US,D,20220120,000000,22.1,23.18,21.96,22.1,720328,0
+GRPN.US,D,20220121,000000,21.81,22.2254,21.01,21.41,1223171,0
+GRPN.US,D,20220124,000000,20.51,22.055,19.84,21.95,1396852,0
+GRPN.US,D,20220125,000000,21.79,22.4,20.725,22.23,1187986,0
+GRPN.US,D,20220126,000000,22.57,28.72,22.08,26.68,13617751,0
+GRPN.US,D,20220127,000000,27.175,29.41,26.7001,27.86,8418970,0
+GRPN.US,D,20220128,000000,27.1,27.75,26.05,27.11,1930474,0
+GRPN.US,D,20220131,000000,28,31.15,27.92,30.54,5234229,0
+GRPN.US,D,20220201,000000,30.28,30.69,28.87,30.44,2032074,0
+GRPN.US,D,20220202,000000,28.6,28.71,23.5,23.67,4448072,0
+GRPN.US,D,20220203,000000,22.98,24.19,22.85,23.19,1614789,0
+GRPN.US,D,20220204,000000,23.16,23.36,22.1262,22.98,1177819,0
+GRPN.US,D,20220207,000000,23.27,24.46,23.21,23.95,1052199,0
+GRPN.US,D,20220208,000000,24.05,25.08,23.81,24.76,751882,0
+GRPN.US,D,20220209,000000,24.85,25.15,24.585,24.81,543304,0
+GRPN.US,D,20220210,000000,24.46,25.59,24.25,24.36,797422,0
+GRPN.US,D,20220211,000000,24.35,25.44,23.92,24.01,605040,0
+GRPN.US,D,20220214,000000,24.07,25.54,23.91,25.26,726029,0
+GRPN.US,D,20220215,000000,25.68,27.375,25.66,26.92,1273572,0
+GRPN.US,D,20220216,000000,26.53,27.15,25.99,26.28,729363,0
+GRPN.US,D,20220217,000000,26.31,26.65,25.06,25.2,558772,0
+GRPN.US,D,20220218,000000,25,25.28,23,23.46,1302879,0
+GRPN.US,D,20220222,000000,23.1,23.909,22.48,22.66,729071,0
+GRPN.US,D,20220223,000000,22.68,22.7591,21.88,21.95,1008527,0
+GRPN.US,D,20220224,000000,20.81,23.33,20.58,23.15,956902,0
+GRPN.US,D,20220225,000000,23.02,23.43,22.01,22.98,705068,0
+GRPN.US,D,20220228,000000,22.51,22.98,21.44,21.72,1789167,0
+GRPN.US,D,20220301,000000,19.9,21.87,19.67,20.05,2914496,0
+GRPN.US,D,20220302,000000,19.67,20.16,18.6,19.24,2066347,0
+GRPN.US,D,20220303,000000,19.36,19.39,18.04,18.35,1246364,0
+GRPN.US,D,20220304,000000,18.12,18.35,16.88,17,1718850,0
+GRPN.US,D,20220307,000000,17,17.2,16.37,17,1726566,0
+GRPN.US,D,20220308,000000,17.31,19.07,16.76,18.31,1417010,0
+GRPN.US,D,20220309,000000,18.68,19.32,18.3838,18.51,889926,0
+GRPN.US,D,20220310,000000,18.12,18.8,17.88,18.74,707410,0
+GRPN.US,D,20220311,000000,18.91,18.915,17.76,18.01,770301,0
+GRPN.US,D,20220314,000000,18.05,18.18,17.32,17.85,764084,0
+GRPN.US,D,20220315,000000,17.96,18.61,17.59,18.2,742729,0
+GRPN.US,D,20220316,000000,18.62,19.46,18.61,19.36,721961,0
+GRPN.US,D,20220317,000000,19.14,19.25,18.7,18.75,955998,0
+GRPN.US,D,20220318,000000,18.54,19.305,18.52,19.09,1460402,0
+GRPN.US,D,20220321,000000,19.18,19.18,18.41,18.89,552680,0
+GRPN.US,D,20220322,000000,19,19.94,19,19.28,729166,0
+GRPN.US,D,20220323,000000,18.93,19.8,18.74,18.88,470097,0
+GRPN.US,D,20220324,000000,19.07,19.4,18.59,19.37,515188,0
+GRPN.US,D,20220325,000000,19.54,19.64,18.71,18.99,405391,0
+GRPN.US,D,20220328,000000,19.18,19.67,18.83,19.65,620083,0
+GRPN.US,D,20220329,000000,19.82,20.75,19.81,20.66,770856,0
+GRPN.US,D,20220330,000000,20.36,20.66,19.14,19.25,672784,0
+GRPN.US,D,20220331,000000,19.33,19.42,18.72,19.23,712568,0
+GRPN.US,D,20220401,000000,19.47,19.8,18.87,19.16,505027,0
+GRPN.US,D,20220404,000000,19.41,20.08,19.21,19.96,574858,0
+GRPN.US,D,20220405,000000,20.69,20.95,19.82,20.28,865988,0
+GRPN.US,D,20220406,000000,19.86,20.32,19.58,19.78,691062,0
+GRPN.US,D,20220407,000000,20.24,20.27,19.3873,19.96,554441,0
+GRPN.US,D,20220408,000000,20.01,20.84,19.6,20.06,731503,0
+GRPN.US,D,20220411,000000,19.6,20.44,19.32,19.44,756336,0
+GRPN.US,D,20220412,000000,20,20.52,19.47,19.59,700114,0
+GRPN.US,D,20220413,000000,19.46,19.985,19.27,19.66,503234,0
+GRPN.US,D,20220414,000000,19.55,19.91,19.22,19.82,613374,0
+GRPN.US,D,20220418,000000,19.65,19.85,19.22,19.36,567843,0
+GRPN.US,D,20220419,000000,19.25,21.005,19.2,20.7,911520,0
+GRPN.US,D,20220420,000000,21.16,21.175,19.69,19.74,732074,0
+GRPN.US,D,20220421,000000,19.94,20.45,19.49,19.51,788610,0
+GRPN.US,D,20220422,000000,19.69,19.8,18.75,18.78,605963,0
+GRPN.US,D,20220425,000000,18.395,20.11,18.37,20.09,873532,0
+GRPN.US,D,20220426,000000,19.86,20.1,19.29,19.37,776827,0
+GRPN.US,D,20220427,000000,19.092,20.27,19.09,19.12,803689,0
+GRPN.US,D,20220428,000000,19.46,20.37,19.02,20.28,666594,0
+GRPN.US,D,20220429,000000,20.03,20.85,19.4,19.51,1160901,0
+GRPN.US,D,20220502,000000,19.28,20.36,19.16,20.35,674082,0
+GRPN.US,D,20220503,000000,20.25,20.25,18.59,19.13,907606,0
+GRPN.US,D,20220504,000000,18.98,19.46,18.08,19.39,818821,0
+GRPN.US,D,20220505,000000,19.13,19.13,18.17,18.53,662218,0
+GRPN.US,D,20220506,000000,18.42,18.42,16.41,16.45,1500574,0
+GRPN.US,D,20220509,000000,15.97,16.05,14.91,15.66,3269269,0
+GRPN.US,D,20220510,000000,13.62,14.73,13.5,13.7,5728034,0
+GRPN.US,D,20220511,000000,13.66,14.12,12.66,12.73,2012920,0
+GRPN.US,D,20220512,000000,13.5,15.23,13.27,14.23,2379879,0
+GRPN.US,D,20220513,000000,14.7,15.07,14.12,14.76,1367132,0
+GRPN.US,D,20220516,000000,14.77,14.88,14.06,14.12,1025952,0
+GRPN.US,D,20220517,000000,14.33,15.04,14.09,14.31,859192,0
+GRPN.US,D,20220518,000000,13.81,13.9699,12.605,12.7,1146019,0
+GRPN.US,D,20220519,000000,12.5,12.82,12.33,12.52,934149,0
+GRPN.US,D,20220520,000000,12.72,12.74,11.525,12.07,1094321,0
+GRPN.US,D,20220523,000000,12.15,12.25,11.55,12.13,1053903,0
+GRPN.US,D,20220524,000000,11.82,11.91,11.165,11.43,1544443,0
+GRPN.US,D,20220525,000000,11.42,14.22,11.41,13.97,1824755,0
+GRPN.US,D,20220526,000000,14.17,15.97,14.11,15.49,1851762,0
+GRPN.US,D,20220527,000000,15.52,16.48,15.385,15.58,1827027,0
+GRPN.US,D,20220531,000000,15.32,15.95,15.07,15.45,846628,0
+GRPN.US,D,20220601,000000,16,16.4,15.44,15.45,1060935,0
+GRPN.US,D,20220602,000000,15.29,15.92,15.12,15.68,686575,0
+GRPN.US,D,20220603,000000,15.49,15.495,14.84,14.91,532553,0
+GRPN.US,D,20220606,000000,15.17,15.308,14.66,15.02,504343,0
+GRPN.US,D,20220607,000000,14.81,15.025,14.54,14.76,427291,0
+GRPN.US,D,20220608,000000,14.85,16.45,14.7701,16.37,919005,0
+GRPN.US,D,20220609,000000,16.13,16.335,15.78,16.27,809816,0
+GRPN.US,D,20220610,000000,15.82,16.13,15.27,15.3,768946,0
+GRPN.US,D,20220613,000000,14.64,15.05,14.26,14.69,545044,0
+GRPN.US,D,20220614,000000,14.74,15.26,14.64,14.79,581321,0
+GRPN.US,D,20220615,000000,14.98,15.375,14.6642,15.07,608432,0
+GRPN.US,D,20220616,000000,14.59,14.71,13.78,14.06,734242,0
+GRPN.US,D,20220617,000000,14.09,14.98,14.09,14.89,852525,0
+GRPN.US,D,20220621,000000,15,15.84,15,15.34,932877,0
+GRPN.US,D,20220622,000000,14.94,15.55,14.88,14.91,619616,0
+GRPN.US,D,20220623,000000,14.96,15.56,14.59,15.53,600358,0
+GRPN.US,D,20220624,000000,15.66,16.085,15.16,15.7,1230198,0
+GRPN.US,D,20220627,000000,15.92,15.99,14.07,14.09,773264,0
+GRPN.US,D,20220628,000000,14.16,14.42,13.015,13.26,893451,0
+GRPN.US,D,20220629,000000,13.17,13.17,11.71,11.9,1112097,0
+GRPN.US,D,20220630,000000,11.61,11.69,11.11,11.3,1148502,0
+GRPN.US,D,20220701,000000,11.31,11.605,10.57,10.99,1212844,0
+GRPN.US,D,20220705,000000,10.99,11.78,10.51,11.77,1031074,0
+GRPN.US,D,20220706,000000,11.67,11.8,10.59,10.64,741576,0
+GRPN.US,D,20220707,000000,10.7,11.235,10.565,10.96,769339,0
+GRPN.US,D,20220708,000000,10.8,10.99,10.335,10.65,772059,0
+GRPN.US,D,20220711,000000,10.47,10.5499,9.59,9.72,1121460,0
+GRPN.US,D,20220712,000000,9.73,10.14,9.62,9.74,592939,0
+GRPN.US,D,20220713,000000,9.63,9.68,9.25,9.52,869366,0
+GRPN.US,D,20220714,000000,9.28,9.4,8.78,8.89,1129549,0
+GRPN.US,D,20220715,000000,9.04,9.65,8.79,9.64,1501290,0
+GRPN.US,D,20220718,000000,9.85,10.48,9.84,10.18,1104601,0
+GRPN.US,D,20220719,000000,10.34,11.29,10.33,11.28,1321378,0
+GRPN.US,D,20220720,000000,11.3,12.11,11.06,12.05,1530155,0
+GRPN.US,D,20220721,000000,11.92,11.939,11.39,11.76,595955,0
+GRPN.US,D,20220722,000000,11.64,11.94,10.49,10.58,828831,0
+GRPN.US,D,20220725,000000,10.58,10.66,10.36,10.48,439550,0
+GRPN.US,D,20220726,000000,10.19,10.27,10.01,10.04,392871,0
+GRPN.US,D,20220727,000000,10.22,10.57,10.01,10.52,372812,0
+GRPN.US,D,20220728,000000,10.44,10.78,10.03,10.65,436076,0
+GRPN.US,D,20220729,000000,10.69,10.72,10.34,10.6,662094,0
+GRPN.US,D,20220801,000000,10.48,11.56,10.43,11.48,771737,0
+GRPN.US,D,20220802,000000,11.33,12.29,11.29,12.23,800907,0
+GRPN.US,D,20220803,000000,12.4,12.68,12.28,12.64,871408,0
+GRPN.US,D,20220804,000000,12.59,12.85,12.37,12.46,396413,0
+GRPN.US,D,20220805,000000,12.33,12.98,12.29,12.82,574866,0
+GRPN.US,D,20220808,000000,12.99,14.25,12.97,13.87,1949994,0
+GRPN.US,D,20220809,000000,13.74,14.85,12.39,12.56,1853483,0
+GRPN.US,D,20220810,000000,12.9,13.08,11.815,12.69,1142778,0
+GRPN.US,D,20220811,000000,12.84,13.6,12.75,12.84,772287,0
+GRPN.US,D,20220812,000000,12.92,12.96,12.19,12.71,866521,0
+GRPN.US,D,20220815,000000,12.51,13.04,12.435,12.87,700647,0
+GRPN.US,D,20220816,000000,12.705,14.1799,12.42,13.4,1776739,0
+GRPN.US,D,20220817,000000,13.08,13.08,11.95,12.01,883657,0
+GRPN.US,D,20220818,000000,12.03,12.11,11.25,11.55,792203,0
+GRPN.US,D,20220819,000000,11.19,11.26,10.96,10.98,701658,0
+GRPN.US,D,20220822,000000,10.655,10.85,10.28,10.46,767765,0
+GRPN.US,D,20220823,000000,10.65,10.78,10.245,10.35,512428,0
+GRPN.US,D,20220824,000000,10.29,10.52,10.17,10.23,504489,0
+GRPN.US,D,20220825,000000,10.26,10.7011,10.25,10.56,563640,0
+GRPN.US,D,20220826,000000,10.6,10.66,9.95,10.11,710334,0
+GRPN.US,D,20220829,000000,9.96,10.23,9.915,10.15,620536,0
+GRPN.US,D,20220830,000000,10.29,10.56,9.87,10.01,603343,0
+GRPN.US,D,20220831,000000,10.1,10.3954,9.9,9.91,599602,0
+GRPN.US,D,20220901,000000,9.77,10.29,9.31,10.28,944266,0
+GRPN.US,D,20220902,000000,10.68,11.33,10.58,11.05,1070784,0
+GRPN.US,D,20220906,000000,11.01,11.14,10.38,10.38,649586,0
+GRPN.US,D,20220907,000000,10.23,10.89,10.18,10.87,504591,0
+GRPN.US,D,20220908,000000,10.74,10.76,10.25,10.74,461763,0
+GRPN.US,D,20220909,000000,10.86,11.36,10.86,11.31,579283,0
+GRPN.US,D,20220912,000000,11.42,12.17,11.42,12.12,780026,0
+GRPN.US,D,20220913,000000,11.57,12.2,11.17,12.16,1047798,0
+GRPN.US,D,20220914,000000,12.2,12.5,11.5833,12.48,947303,0
+GRPN.US,D,20220915,000000,12.42,12.66,11.045,11.13,1442479,0
+GRPN.US,D,20220916,000000,10.84,10.9,10.55,10.73,2129174,0
+GRPN.US,D,20220919,000000,10.44,10.56,10.06,10.32,763737,0
+GRPN.US,D,20220920,000000,10.07,10.4,10.05,10.18,645933,0
+GRPN.US,D,20220921,000000,10.19,10.58,10.11,10.17,524594,0
+GRPN.US,D,20220922,000000,10.1,10.2,9.49,9.54,744119,0
+GRPN.US,D,20220923,000000,9.31,9.43,9.1,9.26,643868,0
+GRPN.US,D,20220926,000000,9.17,9.555,8.97,8.99,688054,0
+GRPN.US,D,20220927,000000,9.24,9.71,9.16,9.19,580504,0
+GRPN.US,D,20220928,000000,9.17,9.29,9.04,9.11,577263,0
+GRPN.US,D,20220929,000000,8.865,8.92,8.45,8.74,830531,0
+GRPN.US,D,20220930,000000,8.61,8.64,7.93,7.96,942329,0
+GRPN.US,D,20221003,000000,8.082,8.17,7.82,8.07,808075,0
+GRPN.US,D,20221004,000000,8.27,8.834,8.27,8.78,956291,0
+GRPN.US,D,20221005,000000,8.48,8.73,8.23,8.69,637108,0
+GRPN.US,D,20221006,000000,8.71,9.37,8.67,9.16,1193490,0
+GRPN.US,D,20221007,000000,8.98,9.01,7.8401,8.24,1396951,0
+GRPN.US,D,20221010,000000,8.165,8.3893,7.99,8.09,500210,0
+GRPN.US,D,20221011,000000,8.06,8.1,7.49,7.55,1032536,0
+GRPN.US,D,20221012,000000,7.52,7.575,7.1301,7.37,989938,0
+GRPN.US,D,20221013,000000,7.1,7.39,6.92,7.35,797391,0
+GRPN.US,D,20221014,000000,7.46,7.58,7.18,7.22,512713,0
+GRPN.US,D,20221017,000000,7.18,7.44,7.09,7.37,640233,0
+GRPN.US,D,20221018,000000,7.61,7.86,7.44,7.47,719380,0
+GRPN.US,D,20221019,000000,7.44,7.48,6.9,6.94,771995,0
+GRPN.US,D,20221020,000000,6.89,7.27,6.8,6.805,711077,0
+GRPN.US,D,20221021,000000,6.81,6.93,6.66,6.86,736579,0
+GRPN.US,D,20221024,000000,6.84,6.84,6.38,6.4,1229516,0
+GRPN.US,D,20221025,000000,6.4,6.73,6.35,6.58,1921936,0
+GRPN.US,D,20221026,000000,6.54,7.635,6.54,7.37,1303652,0
+GRPN.US,D,20221027,000000,7.4,7.8,7.4,7.58,707000,0
+GRPN.US,D,20221028,000000,7.58,7.83,7.21,7.58,1298115,0
+GRPN.US,D,20221031,000000,7.5,7.66,7.3,7.37,283438,0
+GRPN.US,D,20221101,000000,7.59,7.89,7.56,7.71,632779,0
+GRPN.US,D,20221102,000000,7.73,7.73,7.09,7.13,718563,0
+GRPN.US,D,20221103,000000,7.09,7.26,6.82,6.84,469750,0
+GRPN.US,D,20221104,000000,7.07,7.125,6.74,7.07,520707,0
+GRPN.US,D,20221107,000000,7.14,7.25,6.76,7.04,1891065,0
+GRPN.US,D,20221108,000000,6.97,9.07,6.58,8.97,4209477,0
+GRPN.US,D,20221109,000000,8.84,8.84,8.08,8.33,2022897,0
+GRPN.US,D,20221110,000000,8.99,9.97,8.9615,9.65,1797762,0
+GRPN.US,D,20221111,000000,9.48,10.285,9.16,10.1,1427976,0
+GRPN.US,D,20221114,000000,9.88,10.24,9.04,9.05,3215165,0
+GRPN.US,D,20221115,000000,9.5,9.9,8.96,9.06,990311,0
+GRPN.US,D,20221116,000000,8.85,8.989,8.5,8.55,907232,0
+GRPN.US,D,20221117,000000,8.26,8.745,8.15,8.59,494345,0
+GRPN.US,D,20221118,000000,8.8,8.86,8.205,8.25,688757,0
+GRPN.US,D,20221121,000000,8.23,8.68,8.11,8.28,635245,0
+GRPN.US,D,20221122,000000,8.26,8.2801,7.99,8.06,567623,0
+GRPN.US,D,20221123,000000,8,8.25,7.99,8.14,482229,0
+GRPN.US,D,20221125,000000,8.06,8.44,8.04,8.4,278214,0
+GRPN.US,D,20221128,000000,8.32,8.4,7.84,8.02,701867,0
+GRPN.US,D,20221129,000000,8,8.2008,7.95,8.09,502993,0
+GRPN.US,D,20221130,000000,8.2,8.42,7.955,8.33,1139993,0
+GRPN.US,D,20221201,000000,8.4,8.82,8.31,8.74,667801,0
+GRPN.US,D,20221202,000000,8.495,8.63,8.34,8.4,436261,0
+GRPN.US,D,20221205,000000,8.27,8.3185,7.98,7.99,774338,0
+GRPN.US,D,20221206,000000,7.96,7.98,7.645,7.66,638930,0
+GRPN.US,D,20221207,000000,7.6,7.6,7.04,7.28,1164103,0
+GRPN.US,D,20221208,000000,7.32,7.51,6.9,7.49,1082491,0
+GRPN.US,D,20221209,000000,7.43,7.57,7.02,7.06,869167,0
+GRPN.US,D,20221212,000000,7.08,7.13,6.88,7.11,881895,0
+GRPN.US,D,20221213,000000,7.46,7.9987,7.13,7.19,1298020,0
+GRPN.US,D,20221214,000000,7.16,7.38,7.04,7.25,948789,0
+GRPN.US,D,20221215,000000,7.02,7.14,6.735,6.77,1322804,0
+GRPN.US,D,20221216,000000,6.7,6.92,6.6288,6.88,1644037,0
+GRPN.US,D,20221219,000000,6.8,6.84,6.25,6.3,1921107,0
+GRPN.US,D,20221220,000000,6.28,6.945,6.22,6.83,1801046,0
+GRPN.US,D,20221221,000000,6.97,7.5699,6.91,7.23,1951545,0
+GRPN.US,D,20221222,000000,7.15,7.29,6.88,7.22,1541431,0
+GRPN.US,D,20221223,000000,7.26,7.31,6.92,7.27,1122210,0
+GRPN.US,D,20221227,000000,7.29,7.73,7.27,7.55,1387690,0
+GRPN.US,D,20221228,000000,7.55,7.62,6.66,6.86,791052,0
+GRPN.US,D,20221229,000000,6.99,7.65,6.86,7.57,1072154,0
+GRPN.US,D,20221230,000000,7.36,8.63,7.1517,8.58,3227838,0
+GRPN.US,D,20230103,000000,8.82,9.04,8.53,8.86,1604800,0
+GRPN.US,D,20230104,000000,8.98,8.99,8.53,8.82,758237,0
+GRPN.US,D,20230105,000000,8.76,8.78,8.05,8.08,1067230,0
+GRPN.US,D,20230106,000000,8.11,8.4,7.94,8.3,1030747,0
+GRPN.US,D,20230109,000000,8.52,8.78,8.39,8.42,971496,0
+GRPN.US,D,20230110,000000,8.33,8.495,8.245,8.48,622489,0
+GRPN.US,D,20230111,000000,8.49,8.61,8.19,8.19,726760,0
+GRPN.US,D,20230112,000000,8.3,8.43,7.94,8.21,882964,0
+GRPN.US,D,20230113,000000,8.13,8.75,8.02,8.57,772930,0
+GRPN.US,D,20230117,000000,8.46,8.63,8.175,8.33,598743,0
+GRPN.US,D,20230118,000000,8.43,8.6004,7.98,8.02,437466,0
+GRPN.US,D,20230119,000000,7.84,8.01,7.755,7.82,579878,0
+GRPN.US,D,20230120,000000,7.96,8.03,7.8,8.01,563241,0
+GRPN.US,D,20230123,000000,8.08,8.305,8.005,8.22,544106,0
+GRPN.US,D,20230124,000000,8.13,8.8,8.13,8.6,1140950,0
+GRPN.US,D,20230125,000000,8.37,8.82,7.9592,8.8,978523,0
+GRPN.US,D,20230126,000000,8.96,9.11,8.75,8.91,526981,0
+GRPN.US,D,20230127,000000,8.94,9.385,8.94,9.24,549029,0
+GRPN.US,D,20230130,000000,9,9.03,8.31,8.35,745316,0
+GRPN.US,D,20230131,000000,8.45,8.8388,8.18,8.26,886671,0
+GRPN.US,D,20230201,000000,8.26,8.815,8.03,8.73,1339964,0
+GRPN.US,D,20230202,000000,8.92,9.47,8.92,9.35,728936,0
+GRPN.US,D,20230203,000000,9.08,9.27,8.73,8.78,508644,0
+GRPN.US,D,20230206,000000,8.61,8.69,8.11,8.13,795608,0
+GRPN.US,D,20230207,000000,8.11,8.14,7.81,7.98,730355,0
+GRPN.US,D,20230208,000000,8.02,8.14,7.64,7.69,706887,0
+GRPN.US,D,20230209,000000,7.82,7.93,7.345,7.37,749442,0
+GRPN.US,D,20230210,000000,7.31,7.34,7.065,7.1,682802,0
+GRPN.US,D,20230213,000000,7.13,7.36,7.01,7.31,422069,0
+GRPN.US,D,20230214,000000,7.22,7.55,7.08,7.51,599396,0
+GRPN.US,D,20230215,000000,7.37,7.76,7.31,7.75,2894382,0
+GRPN.US,D,20230216,000000,7.57,7.85,7.39,7.6,752851,0
+GRPN.US,D,20230217,000000,7.59,7.6,7.2,7.53,537735,0
+GRPN.US,D,20230221,000000,7.32,7.51,7.11,7.19,551696,0
+GRPN.US,D,20230222,000000,7.19,7.36,7.18,7.29,412693,0
+GRPN.US,D,20230223,000000,7.37,7.41,7.08,7.3,404786,0
+GRPN.US,D,20230224,000000,7.08,7.25,7.05,7.14,553905,0
+GRPN.US,D,20230227,000000,7.22,7.48,7.1,7.4,817630,0
+GRPN.US,D,20230228,000000,7.5,7.715,7.29,7.51,711230,0
+GRPN.US,D,20230301,000000,7.47,7.47,6.73,6.84,839477,0
+GRPN.US,D,20230302,000000,6.78,6.83,6.53,6.75,612685,0
+GRPN.US,D,20230303,000000,6.88,7.03,6.74,6.82,673486,0
+GRPN.US,D,20230306,000000,6.87,6.93,6.3,6.3,1139237,0
+GRPN.US,D,20230307,000000,6.3,6.47,6.12,6.17,917372,0
+GRPN.US,D,20230308,000000,6.14,6.2285,5.99,6.03,917846,0
+GRPN.US,D,20230309,000000,6.01,6.07,5.72,5.73,1022338,0
+GRPN.US,D,20230310,000000,5.76,5.87,5.52,5.61,901437,0
+GRPN.US,D,20230313,000000,5.55,5.77,5.31,5.61,814906,0
+GRPN.US,D,20230314,000000,5.79,5.91,5.475,5.55,720860,0
+GRPN.US,D,20230315,000000,5.37,5.5008,4.98,5.1,2393467,0
+GRPN.US,D,20230316,000000,5.08,5.1,4.8101,4.9,2299793,0
+GRPN.US,D,20230317,000000,4.51,4.51,3.85,4.09,5336992,0
+GRPN.US,D,20230320,000000,4.05,4.11,3.89,4.06,1503689,0
+GRPN.US,D,20230321,000000,4.0801,4.32,4.08,4.21,1133398,0
+GRPN.US,D,20230322,000000,4.22,4.29,3.915,3.93,1392234,0
+GRPN.US,D,20230323,000000,4.005,4.0101,3.66,3.72,1458796,0
+GRPN.US,D,20230324,000000,3.64,3.815,3.64,3.67,652468,0
+GRPN.US,D,20230327,000000,3.72,3.75,3.62,3.63,697235,0
+GRPN.US,D,20230328,000000,3.6,3.7,3.555,3.57,739445,0
+GRPN.US,D,20230329,000000,3.61,3.615,3.455,3.51,1701418,0
+GRPN.US,D,20230330,000000,3.56,3.68,3.37,3.37,1077067,0
+GRPN.US,D,20230331,000000,3.57,4.26,3.51,4.21,3741149,0
+GRPN.US,D,20230403,000000,4.22,4.2685,3.93,4.11,1463730,0
+GRPN.US,D,20230404,000000,4.1,4.1766,3.87,3.96,907707,0
+GRPN.US,D,20230405,000000,3.94,3.95,3.74,3.79,785099,0
+GRPN.US,D,20230406,000000,3.78,3.985,3.66,3.97,651660,0
+GRPN.US,D,20230410,000000,3.88,4.1,3.784,3.97,770572,0
+GRPN.US,D,20230411,000000,3.97,4.09,3.87,4,764320,0
+GRPN.US,D,20230412,000000,4.07,4.13,3.67,3.72,961666,0
+GRPN.US,D,20230413,000000,3.75,3.9099,3.73,3.87,768953,0
+GRPN.US,D,20230414,000000,3.84,3.93,3.645,3.75,774018,0
+GRPN.US,D,20230417,000000,3.77,4.235,3.73,4.16,1645983,0
+GRPN.US,D,20230418,000000,4.19,4.21,3.925,4.1,577169,0
+GRPN.US,D,20230419,000000,4.06,4.1499,3.905,4.08,622309,0
+GRPN.US,D,20230420,000000,4.02,4.19,3.955,3.97,628893,0
+GRPN.US,D,20230421,000000,3.97,3.97,3.84,3.91,546024,0
+GRPN.US,D,20230424,000000,3.92,3.92,3.76,3.79,633842,0
+GRPN.US,D,20230425,000000,3.75,3.86,3.58,3.7,1430363,0
+GRPN.US,D,20230426,000000,3.68,3.81,3.65,3.69,462957,0
+GRPN.US,D,20230427,000000,3.74,3.93,3.73,3.78,413140,0
+GRPN.US,D,20230428,000000,3.76,3.919,3.4715,3.58,1645289,0
+GRPN.US,D,20230501,000000,3.6,3.6,3.38,3.44,959394,0
+GRPN.US,D,20230502,000000,3.44,3.45,3.305,3.35,771236,0
+GRPN.US,D,20230503,000000,3.38,3.44,3.3,3.34,677725,0
+GRPN.US,D,20230504,000000,3.32,3.4,3.27,3.32,498765,0
+GRPN.US,D,20230505,000000,3.38,3.47,3.36,3.46,485441,0
+GRPN.US,D,20230508,000000,3.49,3.57,3.405,3.53,448874,0
+GRPN.US,D,20230509,000000,3.5,3.685,3.42,3.67,712045,0
+GRPN.US,D,20230510,000000,3.73,4.19,3.73,3.97,2210777,0
+GRPN.US,D,20230511,000000,3.74,3.75,3.025,3.33,3403683,0
+GRPN.US,D,20230512,000000,3.28,3.32,3.06,3.28,1468994,0
+GRPN.US,D,20230515,000000,3.25,3.31,3.03,3.08,1841814,0
+GRPN.US,D,20230516,000000,3.06,3.07,2.89,2.97,1517217,0
+GRPN.US,D,20230517,000000,2.98,3.75,2.94,3.53,3809306,0
+GRPN.US,D,20230518,000000,3.52,4.335,3.52,4.33,3713269,0
+GRPN.US,D,20230519,000000,4.3,4.54,3.805,4.03,1925711,0
+GRPN.US,D,20230522,000000,4,4.68,3.86,4.53,1885011,0
+GRPN.US,D,20230523,000000,4.49,4.705,4.375,4.44,1268019,0
+GRPN.US,D,20230524,000000,4.46,4.5,4.2,4.48,703164,0
+GRPN.US,D,20230525,000000,4.43,5.2985,4.415,5.15,2432330,0
+GRPN.US,D,20230526,000000,5.17,5.43,4.71,5.31,1653352,0
+GRPN.US,D,20230530,000000,5.43,5.61,4.77,5.52,2172691,0
+GRPN.US,D,20230531,000000,5.4,5.575,4.988,5.4,1627178,0
+GRPN.US,D,20230601,000000,5.38,5.6082,4.87,5.4,1254708,0
+GRPN.US,D,20230602,000000,5.55,6.05,5.49,6.04,1619131,0
+GRPN.US,D,20230605,000000,6.04,6.19,5.724,5.92,1122212,0
+GRPN.US,D,20230606,000000,5.86,6.2881,5.79,6.12,766224,0
+GRPN.US,D,20230607,000000,6.27,6.33,5.64,5.64,988123,0
+GRPN.US,D,20230608,000000,5.66,5.8,4.855,5.72,1450266,0
+GRPN.US,D,20230609,000000,5.68,5.82,5.13,5.22,926292,0
+GRPN.US,D,20230612,000000,5.19,5.3,4.99,5.04,749047,0
+GRPN.US,D,20230613,000000,5.04,5.195,4.73,4.84,1294809,0
+GRPN.US,D,20230614,000000,4.85,4.85,4.43,4.53,1369603,0
+GRPN.US,D,20230615,000000,4.53,4.755,4.47,4.73,1101630,0
+GRPN.US,D,20230616,000000,4.79,5.09,4.65,4.93,1191939,0
+GRPN.US,D,20230620,000000,5,5.05,4.25,4.26,1436118,0
+GRPN.US,D,20230621,000000,4.37,4.895,4.18,4.81,1492018,0
+GRPN.US,D,20230622,000000,4.7,5.63,4.5,5.45,1940562,0
+GRPN.US,D,20230623,000000,5.37,5.84,5.19,5.49,3941985,0
+GRPN.US,D,20230626,000000,5.83,6.015,5.1401,5.23,1388647,0
+GRPN.US,D,20230627,000000,5.21,5.73,5.1,5.56,1205454,0
+GRPN.US,D,20230628,000000,5.6,6,5.49,5.93,1152836,0
+GRPN.US,D,20230629,000000,5.91,6.33,5.64,6.275,1160119,0
+GRPN.US,D,20230630,000000,6.35,6.4,5.86,5.91,1074840,0
+GRPN.US,D,20230703,000000,5.88,6.29,5.82,6.2,506395,0
+GRPN.US,D,20230705,000000,6.19,6.4399,6.0299,6.19,776351,0
+GRPN.US,D,20230706,000000,6.14,6.16,5.84,6.06,625928,0
+GRPN.US,D,20230707,000000,5.94,6.2791,5.93,6.11,758215,0
+GRPN.US,D,20230710,000000,6.18,7.1,6.04,6.72,1828157,0
+GRPN.US,D,20230711,000000,6.89,7.05,6.51,6.87,1093750,0
+GRPN.US,D,20230712,000000,7.08,7.2,6.685,6.73,800857,0
+GRPN.US,D,20230713,000000,6.81,7.13,6.735,6.91,631028,0
+GRPN.US,D,20230714,000000,6.94,6.98,6.21,6.235,887830,0
+GRPN.US,D,20230717,000000,6.22,6.62,6.06,6.51,570170,0
+GRPN.US,D,20230718,000000,6.55,6.9101,6.45,6.86,1006732,0
+GRPN.US,D,20230719,000000,7.11,8.5699,6.97,7.38,4092941,0
+GRPN.US,D,20230720,000000,7.28,7.4,6.86,6.92,1263468,0
+GRPN.US,D,20230721,000000,7.04,7.23,6.52,6.79,978097,0
+GRPN.US,D,20230724,000000,6.79,6.86,6.3816,6.61,964966,0
+GRPN.US,D,20230725,000000,6.56,7.11,6.35,6.865,942292,0
+GRPN.US,D,20230726,000000,6.83,7.99,6.83,7.98,2174450,0
+GRPN.US,D,20230727,000000,7.89,8.5,7.6,7.66,1495576,0
+GRPN.US,D,20230728,000000,7.76,8.267,7.76,8.045,1192777,0
+GRPN.US,D,20230731,000000,8.13,8.4392,7.24,7.9,1984212,0
+GRPN.US,D,20230801,000000,7.9,7.9,7.2501,7.69,879218,0
+GRPN.US,D,20230802,000000,7.36,7.6499,7.262,7.44,542028,0
+GRPN.US,D,20230803,000000,7.34,8.01,7.1,7.79,958588,0
+GRPN.US,D,20230804,000000,7.82,8.16,7.6097,7.89,758723,0
+GRPN.US,D,20230807,000000,7.88,8.17,7.38,8.03,1028941,0
+GRPN.US,D,20230808,000000,7.91,8.3299,7.6,8.25,927661,0
+GRPN.US,D,20230809,000000,8.35,8.68,7.91,7.94,1793768,0
+GRPN.US,D,20230810,000000,8.18,8.4792,7.01,7.595,2107568,0
+GRPN.US,D,20230811,000000,7.62,9.67,7.62,9.49,3519504,0
+GRPN.US,D,20230814,000000,9.47,10.5,9.3,9.77,2245378,0
+GRPN.US,D,20230815,000000,9.57,10.65,9.5492,10.63,1482969,0
+GRPN.US,D,20230816,000000,10.65,11.55,10.31,11,2182445,0
+GRPN.US,D,20230817,000000,11.2,12.61,10.95,11.74,2471078,0
+GRPN.US,D,20230818,000000,11.5,11.59,10.73,11.29,1570500,0
+GRPN.US,D,20230821,000000,11.28,11.3864,10.31,10.47,1011676,0
+GRPN.US,D,20230822,000000,10.5,10.8,10.07,10.49,843656,0
+GRPN.US,D,20230823,000000,10.5,11.78,10.365,11.775,1446637,0
+GRPN.US,D,20230824,000000,13.39,13.7799,12.115,12.18,2675385,0
+GRPN.US,D,20230825,000000,12.21,13.35,12.01,12.99,1914865,0
+GRPN.US,D,20230828,000000,13.05,13.25,12.005,12.005,1280867,0
+GRPN.US,D,20230829,000000,11.73,12.265,11.46,11.86,944281,0
+GRPN.US,D,20230830,000000,11.8,11.94,11.43,11.67,948786,0
+GRPN.US,D,20230831,000000,11.7,12.51,11.38,12.37,916127,0
+GRPN.US,D,20230901,000000,12.39,12.39,11.64,11.77,782092,0
+GRPN.US,D,20230905,000000,11.77,11.79,10.89,11.2,1033054,0
+GRPN.US,D,20230906,000000,11.23,11.31,10.76,11,547072,0
+GRPN.US,D,20230907,000000,10.91,11.68,10.58,11.5,1621904,0
+GRPN.US,D,20230908,000000,11.4,12.48,11.37,12.04,1561318,0
+GRPN.US,D,20230911,000000,12.27,12.91,11.9501,12.45,1469612,0
+GRPN.US,D,20230912,000000,12.48,12.6199,11.51,11.55,996481,0
+GRPN.US,D,20230913,000000,11.61,12.12,11.15,11.3,899760,0
+GRPN.US,D,20230914,000000,11.42,12.328,11.31,12.1,906435,0
+GRPN.US,D,20230915,000000,12.25,12.9474,11.63,11.82,1719078,0
+GRPN.US,D,20230918,000000,11.92,13.23,11.82,13.02,1870954,0
+GRPN.US,D,20230919,000000,13.08,13.2,12.21,12.25,991614,0
+GRPN.US,D,20230920,000000,12.37,12.9398,11.96,12,694911,0
+GRPN.US,D,20230921,000000,11.78,11.88,11.18,11.3,742299,0
+GRPN.US,D,20230922,000000,11.38,11.87,11.27,11.71,523224,0
+GRPN.US,D,20230925,000000,11.6,12.42,11.36,12.41,570887,0
+GRPN.US,D,20230926,000000,12.25,12.98,12.18,12.7,985064,0
+GRPN.US,D,20230927,000000,12.9,13.79,12.6,12.82,1456124,0
+GRPN.US,D,20230928,000000,12.84,13.4799,12.64,13.355,694630,0
+GRPN.US,D,20230929,000000,13.69,15.78,13.66,15.32,3726385,0
+GRPN.US,D,20231002,000000,15.46,16.25,15.05,15.75,2432403,0
+GRPN.US,D,20231003,000000,15.73,15.88,14.13,14.19,1734430,0
+GRPN.US,D,20231004,000000,14.24,14.58,13.33,14.12,1227473,0
+GRPN.US,D,20231005,000000,14.11,14.9115,13.82,14.53,777661,0
+GRPN.US,D,20231006,000000,14.43,14.99,14.21,14.59,806163,0
+GRPN.US,D,20231009,000000,14.4,15.33,14.1,15.2,786510,0
+GRPN.US,D,20231010,000000,15.18,15.18,9.73,9.875,8067612,0
+GRPN.US,D,20231011,000000,9.82,10.47,9.4,9.98,2669952,0
+GRPN.US,D,20231012,000000,9.99,11.12,9.99,10.94,2128550,0
+GRPN.US,D,20231013,000000,11.86,13.09,11.29,12.71,3243398,0
+GRPN.US,D,20231016,000000,12.82,13.93,12.62,12.84,2358868,0
+GRPN.US,D,20231017,000000,12.99,13.5,12.33,12.71,1428714,0
+GRPN.US,D,20231018,000000,12.69,13.15,11.94,13.12,1068709,0
+GRPN.US,D,20231019,000000,13.12,13.3291,12.45,12.57,1026125,0
+GRPN.US,D,20231020,000000,12.75,12.9797,12.05,12.61,1039506,0
+GRPN.US,D,20231023,000000,12.29,12.89,11.46,11.48,1404376,0
+GRPN.US,D,20231024,000000,12,12,11.44,11.68,674687,0
+GRPN.US,D,20231025,000000,11.46,11.82,11.152,11.41,631908,0
+GRPN.US,D,20231026,000000,11.21,11.75,10.87,11.22,861533,0
+GRPN.US,D,20231027,000000,12,12.31,11.52,11.77,974060,0
+GRPN.US,D,20231030,000000,11.82,12.7,11.82,12.27,623252,0
+GRPN.US,D,20231031,000000,12.16,12.84,11.95,12.79,683603,0
+GRPN.US,D,20231101,000000,12.89,13.36,12.64,13,578439,0
+GRPN.US,D,20231102,000000,13.34,13.96,13.3,13.61,773161,0
+GRPN.US,D,20231103,000000,13.75,14.5,13.75,14.49,987696,0
+GRPN.US,D,20231106,000000,14.51,14.96,14.33,14.905,1090848,0
+GRPN.US,D,20231107,000000,14.92,15.53,14.65,14.9,944643,0
+GRPN.US,D,20231108,000000,15.08,15.08,13.72,13.92,1002866,0
+GRPN.US,D,20231109,000000,14.27,14.27,13.34,13.54,2171333,0
+GRPN.US,D,20231110,000000,9.84,9.9193,8.08,8.825,8066459,0
+GRPN.US,D,20231113,000000,8.7,9.74,8.52,9.65,2410936,0
+GRPN.US,D,20231114,000000,9.96,10.032,9.18,9.61,1713770,0
+GRPN.US,D,20231115,000000,9.83,10.46,9.57,10.03,2014801,0
+GRPN.US,D,20231116,000000,9.85,9.85,9.02,9.35,1770619,0
+GRPN.US,D,20231117,000000,9.39,9.75,9.22,9.535,880361,0
+GRPN.US,D,20231120,000000,9.56,10.18,9.54,9.72,1124789,0
+GRPN.US,D,20231121,000000,10.39,10.53,9.76,9.95,1423771,0
+GRPN.US,D,20231122,000000,9.99,10.51,9.99,10.08,978886,0
+GRPN.US,D,20231124,000000,10.22,10.8,9.973,10.515,682866,0
+GRPN.US,D,20231127,000000,10.58,10.78,10.469,10.65,1056726,0
+GRPN.US,D,20231128,000000,10.7,11.65,10.7,10.92,1495609,0
+GRPN.US,D,20231129,000000,11.02,11.2,10.723,11.05,911660,0
+GRPN.US,D,20231130,000000,11.07,11.4015,10.83,11.31,1175858,0
+GRPN.US,D,20231201,000000,11.44,12.21,11.08,11.9,1588730,0
+GRPN.US,D,20231204,000000,11.78,12.37,11.7108,11.98,1042635,0
+GRPN.US,D,20231205,000000,11.94,12.31,11.85,11.965,685076,0
+GRPN.US,D,20231206,000000,12.05,12.18,11.51,11.63,507400,0
+GRPN.US,D,20231207,000000,11.87,11.89,11.4438,11.485,456226,0
+GRPN.US,D,20231208,000000,11.39,11.7,11.22,11.31,711497,0
+GRPN.US,D,20231211,000000,11.35,11.8,11.27,11.55,508586,0
+GRPN.US,D,20231212,000000,11.48,11.485,11.11,11.4,440118,0
+GRPN.US,D,20231213,000000,11.3,11.615,11.02,11.61,657370,0
+GRPN.US,D,20231214,000000,11.8,11.94,11.25,11.61,1216384,0
+GRPN.US,D,20231215,000000,11.72,11.72,11.2,11.41,910242,0
+GRPN.US,D,20231218,000000,11.34,11.37,10.965,11.04,555031,0
+GRPN.US,D,20231219,000000,10.99,12.13,10.99,11.93,1191693,0
+GRPN.US,D,20231220,000000,12,12.25,11.68,11.68,431230,0
+GRPN.US,D,20231221,000000,11.81,12.74,11.705,12.74,855632,0
+GRPN.US,D,20231222,000000,12.75,12.8512,12.1,12.11,640489,0
+GRPN.US,D,20231226,000000,12.12,12.48,11.9,12.43,542611,0
+GRPN.US,D,20231227,000000,12.51,12.595,12.23,12.42,484034,0
+GRPN.US,D,20231228,000000,12.41,13.19,12.1965,12.9,1079756,0
+GRPN.US,D,20231229,000000,12.75,13.211,12.5701,12.84,1011987,0
+GRPN.US,D,20240102,000000,12.57,12.74,12.17,12.19,596524,0
+GRPN.US,D,20240103,000000,12.08,12.86,11.96,12.65,921877,0
+GRPN.US,D,20240104,000000,12.77,13.13,12.5901,12.635,644543,0
+GRPN.US,D,20240105,000000,12.55,13.64,12.36,13.52,862040,0
+GRPN.US,D,20240108,000000,13.3,13.83,13.0008,13.66,900753,0
+GRPN.US,D,20240109,000000,13.57,13.9,13.422,13.59,418139,0
+GRPN.US,D,20240110,000000,13.55,13.56,12.891,13.13,547557,0
+GRPN.US,D,20240111,000000,13.22,13.22,12.6,12.77,569294,0
+GRPN.US,D,20240112,000000,13.35,14.17,13.1,13.38,2149089,0
+GRPN.US,D,20240116,000000,13.25,13.35,12.01,12.165,1523504,0
+GRPN.US,D,20240117,000000,12,12.28,11.34,11.78,1506235,0
+GRPN.US,D,20240118,000000,11.51,12.5,11.51,11.82,1061676,0
+GRPN.US,D,20240119,000000,11.86,12.26,11.5,11.73,1068359,0
+GRPN.US,D,20240122,000000,12.26,12.28,11.365,11.56,1373293,0
+GRPN.US,D,20240123,000000,11.47,12.05,11.47,11.64,762315,0
+GRPN.US,D,20240124,000000,11.98,12.47,11.71,11.93,916539,0
+GRPN.US,D,20240125,000000,12.02,13.16,12.015,13.005,1146341,0
+GRPN.US,D,20240126,000000,13.1,13.65,13.04,13.58,856042,0
+GRPN.US,D,20240129,000000,13.6,14.43,13.53,14.3,1219269,0
+GRPN.US,D,20240130,000000,14.24,14.38,13.63,13.755,556573,0
+GRPN.US,D,20240131,000000,13.55,14.077,13.26,13.66,601676,0
+GRPN.US,D,20240201,000000,13.68,14.24,13.532,14.04,610506,0
+GRPN.US,D,20240202,000000,13.98,14.28,13.725,14.025,462332,0
+GRPN.US,D,20240205,000000,13.91,14.55,13.53,14.24,616196,0
+GRPN.US,D,20240206,000000,14.2,15.54,13.63,15.52,1508744,0
+GRPN.US,D,20240207,000000,15.52,16.11,15.33,16.03,1158423,0
+GRPN.US,D,20240208,000000,16.15,16.75,15.9,16.55,881712,0
+GRPN.US,D,20240209,000000,16.682,16.682,15.8532,16.04,717381,0
+GRPN.US,D,20240212,000000,15.89,16.98,15.63,16.94,1148908,0
+GRPN.US,D,20240213,000000,16.42,16.65,15.79,16.33,679060,0
+GRPN.US,D,20240214,000000,16.46,17,16.285,16.73,587799,0
+GRPN.US,D,20240215,000000,17.05,18.18,16.93,17.99,1369588,0
+GRPN.US,D,20240216,000000,17.86,18.345,17.47,18.22,717872,0
+GRPN.US,D,20240220,000000,18.08,18.12,17.595,18.03,550556,0
+GRPN.US,D,20240221,000000,17.97,18.11,17.495,17.7,505093,0
+GRPN.US,D,20240222,000000,17.99,18.37,17.58,17.92,442921,0
+GRPN.US,D,20240223,000000,18.1,18.26,17.57,17.81,429949,0
+GRPN.US,D,20240226,000000,17.84,18.8,17.57,18.51,657297,0
+GRPN.US,D,20240227,000000,18.59,19,18.115,18.34,541012,0
+GRPN.US,D,20240228,000000,18.3,18.4,17.76,18.37,465862,0
+GRPN.US,D,20240229,000000,18.5,18.91,18.25,18.51,422829,0
+GRPN.US,D,20240301,000000,18.84,18.99,18.25,18.92,474030,0
+GRPN.US,D,20240304,000000,18.95,19.52,18.03,18.22,768017,0
+GRPN.US,D,20240305,000000,17.75,19.1,17.72,18.55,504582,0
+GRPN.US,D,20240306,000000,18.95,18.95,18.07,18.18,649045,0
+GRPN.US,D,20240307,000000,18.14,19.11,18.1317,18.61,522954,0
+GRPN.US,D,20240308,000000,18.6,19.43,18.6,18.98,678943,0
+GRPN.US,D,20240311,000000,18.98,18.98,17.25,17.56,1195695,0
+GRPN.US,D,20240312,000000,17.56,18.69,17.38,18.58,918304,0
+GRPN.US,D,20240313,000000,18.5,19.56,17.94,18.09,1119335,0
+GRPN.US,D,20240314,000000,17.9,18.74,17.85,18.17,1515870,0
+GRPN.US,D,20240315,000000,16.18,17.13,12.31,12.59,9844795,0
+GRPN.US,D,20240318,000000,12.8,14.44,11.83,14.36,5490280,0
+GRPN.US,D,20240319,000000,14.18,15.44,13.82,15.4,2866918,0
+GRPN.US,D,20240320,000000,15.37,15.38,14.64,14.92,1264474,0
+GRPN.US,D,20240321,000000,14.875,15.58,14.55,15.02,1215337,0
+GRPN.US,D,20240322,000000,14.93,14.94,14.2701,14.41,752506,0
+GRPN.US,D,20240325,000000,14.54,14.575,13.07,13.11,1363704,0
+GRPN.US,D,20240326,000000,13.17,13.54,12.67,12.91,1674533,0
+GRPN.US,D,20240327,000000,13.05,13.13,12.6345,12.82,1065133,0
+GRPN.US,D,20240328,000000,12.73,13.81,12.73,13.34,1660381,0
+GRPN.US,D,20240401,000000,13.46,13.73,12.69,12.71,1045952,0
+GRPN.US,D,20240402,000000,12.45,12.45,11.56,11.65,1926185,0
+GRPN.US,D,20240403,000000,11.84,11.86,11.35,11.48,1910396,0
+GRPN.US,D,20240404,000000,11.8,12.14,11.185,11.26,1396482,0
+GRPN.US,D,20240405,000000,11.22,11.59,11.04,11.19,745341,0
+GRPN.US,D,20240408,000000,11.12,11.58,11.12,11.13,1049865,0
+GRPN.US,D,20240409,000000,11.22,11.5401,11.05,11.25,925843,0
+GRPN.US,D,20240410,000000,11.052,11.46,10.86,11.1,1043671,0
+GRPN.US,D,20240411,000000,11.28,11.3,10.67,10.7,1278034,0
+GRPN.US,D,20240412,000000,10.73,10.795,10.1,10.37,1422910,0
+GRPN.US,D,20240415,000000,10.26,10.32,9.84,10,1424698,0
+GRPN.US,D,20240416,000000,10.36,10.965,10,10.81,1753735,0
+GRPN.US,D,20240417,000000,10.82,11.25,9.72,9.77,1969580,0
+GRPN.US,D,20240418,000000,9.78,10.1999,9.635,9.71,997132,0
+GRPN.US,D,20240419,000000,9.8,9.9043,9.395,9.5,1369703,0
+GRPN.US,D,20240422,000000,9.5,9.76,9.26,9.58,1259717,0
+GRPN.US,D,20240423,000000,9.79,11.15,9.725,10.54,1851814,0
+GRPN.US,D,20240424,000000,10.59,11.07,10.41,10.6,1122747,0
+GRPN.US,D,20240425,000000,10.47,11.58,10.17,11.47,1456735,0
+GRPN.US,D,20240426,000000,11.42,11.92,11.23,11.67,909085,0
+GRPN.US,D,20240429,000000,11.6,11.82,11.46,11.65,1236660,0
+GRPN.US,D,20240430,000000,11.58,11.87,11.4,11.56,985917,0
+GRPN.US,D,20240501,000000,11.64,11.64,10.925,11.12,953751,0
+GRPN.US,D,20240502,000000,11.41,11.44,11,11.28,667071,0
+GRPN.US,D,20240503,000000,11.59,11.656,11.03,11.22,730863,0
+GRPN.US,D,20240506,000000,11.23,11.375,10.87,10.97,907157,0
+GRPN.US,D,20240507,000000,10.98,11.49,10.8715,10.94,1046847,0
+GRPN.US,D,20240508,000000,10.88,10.97,10.55,10.73,988078,0
+GRPN.US,D,20240509,000000,11.03,11.03,10.09,10.5,2204950,0
+GRPN.US,D,20240510,000000,11.8,14,11.795,12.97,6093180,0
+GRPN.US,D,20240513,000000,13.18,15.41,12.725,15.11,3465704,0
+GRPN.US,D,20240514,000000,15.51,17.42,15.5,16.89,3734462,0
+GRPN.US,D,20240515,000000,16.95,17.57,16.592,16.64,1737424,0
+GRPN.US,D,20240516,000000,16.64,16.9,16.04,16.4,1094966,0
+GRPN.US,D,20240517,000000,16.4,16.99,16.02,16.79,1249924,0
+GRPN.US,D,20240520,000000,16.72,17.47,16.5,17.05,1389326,0
+GRPN.US,D,20240521,000000,16.87,17.37,16.53,16.83,1460658,0
+GRPN.US,D,20240522,000000,16.66,17.11,16.17,16.51,1111558,0
+GRPN.US,D,20240523,000000,16.6,16.74,16.03,16.35,927160,0
+GRPN.US,D,20240524,000000,16.49,16.63,16.1,16.44,653169,0
+GRPN.US,D,20240528,000000,16.51,17.22,15.28,15.72,1575386,0
+GRPN.US,D,20240529,000000,15.31,15.465,14.99,15,1096760,0
+GRPN.US,D,20240530,000000,15.2,16.05,15.17,15.84,822325,0
+GRPN.US,D,20240531,000000,15.88,16.18,15.71,15.83,957341,0
+GRPN.US,D,20240603,000000,16.277,16.43,15.53,15.68,800128,0
+GRPN.US,D,20240604,000000,15.53,15.645,14.73,15.03,732176,0
+GRPN.US,D,20240605,000000,15.11,15.3094,14.35,14.44,776514,0
+GRPN.US,D,20240606,000000,14.38,14.7,14.16,14.4,743235,0
+GRPN.US,D,20240607,000000,14.16,14.48,14.08,14.18,424273,0
+GRPN.US,D,20240610,000000,14.31,14.63,14.04,14.32,920696,0
+GRPN.US,D,20240611,000000,14.32,15.92,14.31,15.76,1147960,0
+GRPN.US,D,20240612,000000,16.08,16.76,15.73,16.36,1041211,0
+GRPN.US,D,20240613,000000,16.29,16.33,15.68,15.72,845531,0
+GRPN.US,D,20240614,000000,15.5,15.58,14.71,14.87,889155,0
+GRPN.US,D,20240617,000000,14.72,15.28,14.61,15.28,573935,0
+GRPN.US,D,20240618,000000,15.25,15.54,14.9,14.92,511988,0
+GRPN.US,D,20240620,000000,15,15.055,14.46,14.65,605559,0
+GRPN.US,D,20240621,000000,14.51,14.87,14.23,14.85,828554,0
+GRPN.US,D,20240624,000000,14.67,15.0085,14.29,14.39,546255,0
+GRPN.US,D,20240625,000000,14.32,14.6,14.19,14.25,620863,0
+GRPN.US,D,20240626,000000,14.21,15,14.06,14.89,738775,0
+GRPN.US,D,20240627,000000,14.82,15.11,14.28,15.04,826777,0
+GRPN.US,D,20240628,000000,15.17,15.45,14.685,15.3,3856354,0
+GRPN.US,D,20240701,000000,15.27,15.65,15.18,15.49,761681,0
+GRPN.US,D,20240702,000000,15.46,15.58,14.88,15.19,510235,0
+GRPN.US,D,20240703,000000,15.34,15.47,15.0975,15.24,326670,0
+GRPN.US,D,20240705,000000,15.23,15.38,14.17,14.41,1279566,0
+GRPN.US,D,20240708,000000,14.49,15.15,14.43,14.55,780752,0
+GRPN.US,D,20240709,000000,14.49,14.495,13.16,13.83,1370221,0
+GRPN.US,D,20240710,000000,14.2,14.97,13.92,14.58,1666735,0
+GRPN.US,D,20240711,000000,14.77,15.305,14.46,15.28,926327,0
+GRPN.US,D,20240712,000000,15.46,17.365,15.35,16.65,2884202,0
+GRPN.US,D,20240715,000000,16.58,17.33,16.34,16.68,1323023,0
+GRPN.US,D,20240716,000000,16.92,18.24,16.92,17.98,1606485,0
+GRPN.US,D,20240717,000000,17.68,17.91,16.68,17.35,1106273,0
+GRPN.US,D,20240718,000000,17.12,18.1699,16.75,16.94,935089,0
+GRPN.US,D,20240719,000000,16.81,17.2999,16.72,16.74,551224,0
+GRPN.US,D,20240722,000000,16.98,17.595,16.74,17.39,861399,0
+GRPN.US,D,20240723,000000,17.31,18.13,17.31,18.08,743188,0
+GRPN.US,D,20240724,000000,17.77,17.91,17.11,17.28,730634,0
+GRPN.US,D,20240725,000000,17.21,18.16,16.95,17.46,1120015,0
+GRPN.US,D,20240726,000000,17.8,18.07,17.227,17.99,961383,0
+GRPN.US,D,20240729,000000,18.15,18.47,16.97,17.12,1465326,0
+GRPN.US,D,20240730,000000,17.2,17.39,15.53,15.71,2582151,0
+GRPN.US,D,20240731,000000,14.77,15.4699,13.07,13.32,4441974,0
+GRPN.US,D,20240801,000000,13.42,13.45,12.02,12.225,2717195,0
+GRPN.US,D,20240802,000000,11.63,11.99,11.2501,11.55,2580773,0
+GRPN.US,D,20240805,000000,10.7,11.72,10.37,11.41,1993605,0
+GRPN.US,D,20240806,000000,11.6,11.82,11.05,11.445,1049700,0
+GRPN.US,D,20240807,000000,11.68,11.68,10.64,10.66,1665590,0
+GRPN.US,D,20240808,000000,10.69,10.99,10.23,10.34,1258813,0
+GRPN.US,D,20240809,000000,10.47,11.05,10.47,10.63,1156961,0
+GRPN.US,D,20240812,000000,11.18,12.2,10.89,12.12,1913649,0
+GRPN.US,D,20240813,000000,12.12,13.05,11.905,12.92,1999296,0
+GRPN.US,D,20240814,000000,12.99,12.99,12.04,12.26,1262652,0
+GRPN.US,D,20240815,000000,12.83,13.81,12.7505,13.72,1492468,0
+GRPN.US,D,20240816,000000,13.61,14.25,13.58,13.7,839312,0
+GRPN.US,D,20240819,000000,13.73,13.99,13.29,13.7,924442,0
+GRPN.US,D,20240820,000000,13.69,13.98,13.38,13.6,590840,0
+GRPN.US,D,20240821,000000,13.75,13.96,13.51,13.63,475072,0
+GRPN.US,D,20240822,000000,13.64,13.75,13.0959,13.13,870455,0
+GRPN.US,D,20240823,000000,13.47,14.02,13.4,13.72,878238,0
+GRPN.US,D,20240826,000000,13.81,13.895,13.33,13.85,798267,0
+GRPN.US,D,20240827,000000,13.75,13.92,13.19,13.73,886978,0
+GRPN.US,D,20240828,000000,13.57,13.73,13.085,13.32,692704,0
+GRPN.US,D,20240829,000000,13.56,13.94,13.4,13.88,661944,0
+GRPN.US,D,20240830,000000,14.02,14.055,13.67,13.87,539923,0
+GRPN.US,D,20240903,000000,13.72,13.77,12.87,12.87,684125,0
+GRPN.US,D,20240904,000000,12.74,13.28,12.37,12.41,985461,0
+GRPN.US,D,20240905,000000,12.35,12.73,11.68,11.7,1097130,0
+GRPN.US,D,20240906,000000,11.56,11.82,10.8693,10.94,1397978,0
+GRPN.US,D,20240909,000000,10.98,11.46,10.86,11.05,1033456,0
+GRPN.US,D,20240910,000000,11.19,11.38,10.55,10.94,1109323,0
+GRPN.US,D,20240911,000000,10.77,11.16,10.6,10.83,910217,0
+GRPN.US,D,20240912,000000,11.11,11.31,10.71,10.95,1256890,0
+GRPN.US,D,20240913,000000,11.24,11.9283,11.15,11.5,2297871,0
+GRPN.US,D,20240916,000000,11.49,12.02,11.39,11.86,1260777,0
+GRPN.US,D,20240917,000000,12.2,12.775,12.04,12.4,1585092,0
+GRPN.US,D,20240918,000000,12.36,12.63,11.7211,11.78,1199165,0
+GRPN.US,D,20240919,000000,12.19,12.25,11.68,11.75,772108,0
+GRPN.US,D,20240920,000000,11.66,11.82,10.73,10.85,1644856,0
+GRPN.US,D,20240923,000000,10.88,11.25,10.68,10.68,1366489,0
+GRPN.US,D,20240924,000000,10.83,10.86,10.43,10.51,1219858,0
+GRPN.US,D,20240925,000000,10.51,10.54,10,10.08,1550600,0
+GRPN.US,D,20240926,000000,10.28,10.365,10.03,10.19,1155271,0
+GRPN.US,D,20240927,000000,10.27,10.44,9.86,9.96,1669819,0
+GRPN.US,D,20240930,000000,9.9,10.06,9.69,9.78,2351236,0
+GRPN.US,D,20241001,000000,9.74,9.85,9.15,9.47,1391921,0
+GRPN.US,D,20241002,000000,9.45,9.815,9.31,9.6,1247058,0
+GRPN.US,D,20241003,000000,9.4,9.58,8.96,9.09,1565387,0
+GRPN.US,D,20241004,000000,9.24,9.87,9.23,9.715,1391751,0
+GRPN.US,D,20241007,000000,9.76,10.75,9.61,10.63,2786167,0
+GRPN.US,D,20241008,000000,10.5,10.7696,10.22,10.27,1056922,0
+GRPN.US,D,20241009,000000,10.22,10.56,10.14,10.34,791358,0
+GRPN.US,D,20241010,000000,10.36,10.575,10.0901,10.56,763399,0
+GRPN.US,D,20241011,000000,10.51,11.07,10.48,10.67,1154183,0
+GRPN.US,D,20241014,000000,10.65,10.665,9.65,9.7,1881296,0
+GRPN.US,D,20241015,000000,9.7,10.884,9.6201,10.76,2221870,0
+GRPN.US,D,20241016,000000,10.95,11.28,10.6032,11.26,1577618,0
+GRPN.US,D,20241017,000000,11.36,11.41,10.945,11.07,1062557,0
+GRPN.US,D,20241018,000000,11.18,11.3,10.5504,10.66,706150,0
+GRPN.US,D,20241021,000000,10.61,10.612,9.94,10.18,1122118,0
+GRPN.US,D,20241022,000000,10.14,10.45,9.9197,9.93,800389,0
+GRPN.US,D,20241023,000000,9.85,9.8964,9.655,9.73,830319,0
+GRPN.US,D,20241024,000000,9.86,10.4,9.76,10.13,984983,0
+GRPN.US,D,20241025,000000,10.4,10.58,10.12,10.25,761512,0
+GRPN.US,D,20241028,000000,10.468,10.79,10.21,10.27,1075748,0
+GRPN.US,D,20241029,000000,10.27,10.55,10.12,10.55,730805,0
+GRPN.US,D,20241030,000000,10.5,10.95,10.41,10.83,971859,0
+GRPN.US,D,20241031,000000,10.82,10.885,10.25,10.26,1087762,0
+GRPN.US,D,20241101,000000,10.39,10.8,10.31,10.33,925179,0
+GRPN.US,D,20241104,000000,10.2,10.68,10.05,10.67,780941,0
+GRPN.US,D,20241105,000000,10.7,10.86,10.495,10.72,560772,0
+GRPN.US,D,20241106,000000,10.81,11.11,10.37,10.72,1006204,0
+GRPN.US,D,20241107,000000,10.75,11.17,10.51,10.895,843486,0
+GRPN.US,D,20241108,000000,10.85,11.095,10.56,10.96,1073879,0
+GRPN.US,D,20241111,000000,11.1,11.8,11.02,11.76,1907346,0
+GRPN.US,D,20241112,000000,11.49,11.83,11.17,11.32,4156148,0
+GRPN.US,D,20241113,000000,8.75,8.91,7.75,8.26,8159511,0
+GRPN.US,D,20241114,000000,8.29,8.8,8.12,8.305,2271293,0
+GRPN.US,D,20241115,000000,8.29,8.36,7.88,8.12,1853059,0
+GRPN.US,D,20241118,000000,8.02,8.8,7.86,8.72,1992542,0
+GRPN.US,D,20241119,000000,8.7,9.09,8.47,8.88,1333211,0
+GRPN.US,D,20241120,000000,8.82,8.92,8.35,8.5,1248278,0
+GRPN.US,D,20241121,000000,8.53,9.39,8.42,9.2,1696980,0
+GRPN.US,D,20241122,000000,9.2,9.66,9.158,9.32,1811413,0
+GRPN.US,D,20241125,000000,9.53,9.92,9.438,9.53,1566957,0
+GRPN.US,D,20241126,000000,9.26,9.47,9.01,9.14,1366056,0
+GRPN.US,D,20241127,000000,9.24,9.43,9.11,9.36,667201,0
+GRPN.US,D,20241129,000000,9.39,9.54,9.31,9.38,401479,0
+GRPN.US,D,20241202,000000,9.33,9.58,9.06,9.55,732464,0
+GRPN.US,D,20241203,000000,9.54,9.59,9.22,9.51,592204,0
+GRPN.US,D,20241204,000000,9.52,11.38,9.45,11.27,3882101,0
+GRPN.US,D,20241205,000000,11.25,12.08,11.1,11.61,2561641,0
+GRPN.US,D,20241206,000000,11.82,13.095,11.6,12.95,2995841,0
+GRPN.US,D,20241209,000000,13.1,13.1,12.0618,12.31,1866758,0
+GRPN.US,D,20241210,000000,12.48,12.65,11.26,12.47,2576768,0
+GRPN.US,D,20241211,000000,12.71,13.19,12.42,12.51,1401959,0
+GRPN.US,D,20241212,000000,12.29,12.69,11.83,11.85,1465937,0
+GRPN.US,D,20241213,000000,11.96,12.06,11.2,11.48,1476713,0
+GRPN.US,D,20241216,000000,11.52,11.74,11.27,11.32,894891,0
+GRPN.US,D,20241217,000000,11.23,11.73,11.23,11.48,858884,0
+GRPN.US,D,20241218,000000,11.59,11.74,10.66,10.82,1073955,0
+GRPN.US,D,20241219,000000,11.01,11.09,10.33,10.34,975415,0
+GRPN.US,D,20241220,000000,10.16,10.92,10.02,10.4,2198073,0
+GRPN.US,D,20241223,000000,10.36,11.29,10.17,11.25,1121726,0
+GRPN.US,D,20241224,000000,11.43,12.1,11.36,12.1,802617,0
+GRPN.US,D,20241226,000000,11.88,12.08,11.43,12.01,1168545,0
+GRPN.US,D,20241227,000000,12,12.12,11.531117,11.93,865247,0
+GRPN.US,D,20241230,000000,11.65,12.36,11.45,12.08,1143135,0
+GRPN.US,D,20241231,000000,12.21,12.33,11.9,12.15,953637,0
+GRPN.US,D,20250102,000000,12.19,12.42,11.77,12,713764,0
+GRPN.US,D,20250103,000000,12.07,12.31,11.81,12.06,554658,0
+GRPN.US,D,20250106,000000,12.31,12.53,11.98,12.29,690178,0
+GRPN.US,D,20250107,000000,12.43,12.75,12.09,12.69,1320305,0
+GRPN.US,D,20250108,000000,12.46,12.7408,12.14,12.22,1132609,0
+GRPN.US,D,20250110,000000,12,12.34,11.66,12.16,1028066,0
+GRPN.US,D,20250113,000000,11.82,11.9888,11.4,11.51,1005772,0
+GRPN.US,D,20250114,000000,11.76,11.93,10.95,10.97,961762,0
+GRPN.US,D,20250115,000000,11.47,11.47,10.66,10.86,1222289,0
+GRPN.US,D,20250116,000000,10.92,11.165,10.54,10.94,773337,0
+GRPN.US,D,20250117,000000,11.19,11.26,10.53,10.65,840745,0
+GRPN.US,D,20250121,000000,10.75,10.89,10.545,10.79,790757,0
+GRPN.US,D,20250122,000000,10.84,10.8485,10.29,10.35,875344,0
+GRPN.US,D,20250123,000000,10.15,10.6,10.15,10.56,789824,0
+GRPN.US,D,20250124,000000,10.55,10.68,10.34,10.61,521748,0
+GRPN.US,D,20250127,000000,10.53,10.63,10.295,10.5,640737,0
+GRPN.US,D,20250128,000000,10.52,10.85,10.2744,10.63,518578,0
+GRPN.US,D,20250129,000000,10.65,10.93,10.54,10.56,559297,0
+GRPN.US,D,20250130,000000,10.61,10.7661,10.47,10.5,477365,0
+GRPN.US,D,20250131,000000,10.57,10.71,10.37,10.47,697759,0
+GRPN.US,D,20250203,000000,10.14,10.575,10.08,10.43,638166,0
+GRPN.US,D,20250204,000000,10.31,11.58,10.31,11.32,1511775,0
+GRPN.US,D,20250205,000000,11.31,11.83,11.24,11.59,986450,0
+GRPN.US,D,20250206,000000,11.69,11.96,11.2501,11.75,578726,0
+GRPN.US,D,20250207,000000,11.75,11.95,11.57,11.75,603503,0
+GRPN.US,D,20250210,000000,11.91,11.93,11.435,11.76,569928,0
+GRPN.US,D,20250211,000000,11.65,11.87,11.59,11.73,533110,0
+GRPN.US,D,20250212,000000,11.61,11.99,11.3,11.92,719136,0
+GRPN.US,D,20250213,000000,11.94,12.78,11.69,12.73,1289778,0
+GRPN.US,D,20250214,000000,12.82,12.89,12.445,12.83,849390,0
+GRPN.US,D,20250218,000000,12.95,13.6,12.935,13.43,1216432,0
+GRPN.US,D,20250219,000000,13.19,13.82,13.19,13.6,1151834,0
+GRPN.US,D,20250220,000000,13.53,13.5577,12.76,12.98,1026324,0
+GRPN.US,D,20250221,000000,13.13,13.13,12.36,12.38,935944,0
+GRPN.US,D,20250224,000000,12.39,12.39,11.6,11.92,891063,0
+GRPN.US,D,20250225,000000,11.83,11.94,11.52,11.8,935119,0
+GRPN.US,D,20250226,000000,11.85,11.99,11.55,11.66,664189,0
+GRPN.US,D,20250227,000000,11.68,11.68,10.91,10.99,916688,0
+GRPN.US,D,20250228,000000,10.8,11.14,10.6,11.12,1287160,0
+GRPN.US,D,20250303,000000,11.3,11.33,10.368,10.43,802647,0
+GRPN.US,D,20250304,000000,10.202,10.52,9.6,10.26,911130,0
+GRPN.US,D,20250305,000000,10.35,10.66,10.02,10.65,931017,0
+GRPN.US,D,20250306,000000,10.44,10.84,10.16,10.33,623817,0
+GRPN.US,D,20250307,000000,10.33,10.68,10.12,10.54,877592,0
+GRPN.US,D,20250310,000000,10.28,10.365,9.52,9.83,1092820,0
+GRPN.US,D,20250311,000000,9.9,9.98,9.21,9.77,2821946,0
+GRPN.US,D,20250312,000000,12.25,14.1399,12.09,13.98,11165043,0
+GRPN.US,D,20250313,000000,13.916,14.88,13.42,14.86,4367000,0
+GRPN.US,D,20250314,000000,14.97,15.1,14.49,14.85,2584832,0
+GRPN.US,D,20250317,000000,15,16.23,14.61,15.98,2932260,0
+GRPN.US,D,20250318,000000,15.67,16.66,15.51,15.93,2187025,0
+GRPN.US,D,20250319,000000,16.01,16.92,15.86,16.79,1748523,0
+GRPN.US,D,20250320,000000,16.57,16.87,16.05,16.52,1660374,0
+GRPN.US,D,20250321,000000,16.35,17.33,16.22,17.09,1826202,0
+GRPN.US,D,20250324,000000,17.4,18.34,17.24,17.99,2289424,0
+GRPN.US,D,20250325,000000,17.89,18.5,17.83,18.24,1730425,0
+GRPN.US,D,20250326,000000,18.25,18.6,17.88,18.19,1412325,0
+GRPN.US,D,20250327,000000,18.21,18.97,18.06,18.83,1653227,0
+GRPN.US,D,20250328,000000,18.74,18.99,18.43,18.82,1439343,0
+GRPN.US,D,20250331,000000,18.32,19.17,18.32,18.77,1920437,0
+GRPN.US,D,20250401,000000,18.74,18.95,17.94,18.53,1352295,0
+GRPN.US,D,20250402,000000,18.29,18.94,18.21,18.595,1052466,0
+GRPN.US,D,20250403,000000,17.85,18.44,17.6293,18.16,1076328,0
+GRPN.US,D,20250404,000000,17.51,17.8,16.352,16.99,1820655,0
+GRPN.US,D,20250407,000000,16.31,18.1786,15.84,16.8,1693359,0
+GRPN.US,D,20250408,000000,17.6,18.02,16.485,16.8,1225131,0
+GRPN.US,D,20250409,000000,16.73,18.235,16.04,17.6,1698537,0
+GRPN.US,D,20250410,000000,17.21,18.2,17.11,17.91,1406896,0
+GRPN.US,D,20250411,000000,17.88,19.25,17.75,19.05,2175883,0
+GRPN.US,D,20250414,000000,19.57,19.78,18.6,18.94,1892327,0
+GRPN.US,D,20250415,000000,18.89,19.69,18.6,19,1372715,0
+GRPN.US,D,20250416,000000,18.96,19.85,18.82,18.96,1418946,0
+GRPN.US,D,20250417,000000,19.16,19.3299,18.72,18.99,1205630,0
+GRPN.US,D,20250421,000000,19,19.14,18.362,18.78,1111620,0
+GRPN.US,D,20250422,000000,19.03,19.6,18.37,18.45,1553369,0
+GRPN.US,D,20250423,000000,18.8,19.4,18.62,18.71,1046547,0
+GRPN.US,D,20250424,000000,18.72,19.9799,18.5,19.64,2181725,0
+GRPN.US,D,20250425,000000,19.75,20.2183,19.03,19.89,2217249,0
+GRPN.US,D,20250428,000000,19.94,19.9454,16.25,18.1,5686949,0
+GRPN.US,D,20250429,000000,18.26,18.61,17.7,18.1,1328407,0
+GRPN.US,D,20250430,000000,17.59,18.24,17.07,18.21,1316383,0
+GRPN.US,D,20250501,000000,18.38,18.4887,17.9,18.37,844791,0
+GRPN.US,D,20250502,000000,18.5,18.71,17.75,17.82,973166,0
+GRPN.US,D,20250505,000000,17.58,17.68,16.74,16.78,1781576,0
+GRPN.US,D,20250506,000000,16.6,17.12,16.4183,16.92,1398081,0
+GRPN.US,D,20250507,000000,17.04,17.3,16.85,16.98,1643724,0
+GRPN.US,D,20250508,000000,18.695,24.36,18.695,24.21,8274084,0
+GRPN.US,D,20250509,000000,24.6,25.35,23.61,24.99,3545394,0
+GRPN.US,D,20250512,000000,25.7,26.3957,25,26.04,2162918,0
+GRPN.US,D,20250513,000000,26.05,26.74,25.73,26.45,1815876,0
+GRPN.US,D,20250514,000000,26.5,26.895,25.15,25.22,2245031,0
+GRPN.US,D,20250515,000000,25,26.31,24.8518,26.06,1387748,0
+GRPN.US,D,20250516,000000,26.02,26.49,25.6,26,1192325,0
+GRPN.US,D,20250519,000000,25.51,26.615,25.3677,26.48,904880,0
+GRPN.US,D,20250520,000000,26.5,26.75,26.16,26.57,697548,0
+GRPN.US,D,20250521,000000,26.34,26.68,25.67,26.17,1132950,0
+GRPN.US,D,20250522,000000,26.04,26.785,25.65,26.67,955333,0
+GRPN.US,D,20250523,000000,26.41,27.87,26.34,26.75,1318635,0
+GRPN.US,D,20250527,000000,26.87,28.4815,26.87,28.42,1280053,0
+GRPN.US,D,20250528,000000,28.52,29.49,28.22,28.91,1108538,0
+GRPN.US,D,20250529,000000,28.95,29.93,28.66,29.45,1155175,0
+GRPN.US,D,20250530,000000,28.42,29.32,28.25,29.13,1299121,0
+GRPN.US,D,20250602,000000,29.5,32.45,29.385,32.38,2778300,0
+GRPN.US,D,20250603,000000,32.338,32.97,31.34,32.44,1655186,0
+GRPN.US,D,20250604,000000,32.73,33.05,32.0144,32.53,824877,0
+GRPN.US,D,20250605,000000,32.53,32.83,31.62,31.97,769519,0
+GRPN.US,D,20250606,000000,32.63,32.965,31.9,32.94,1016598,0
+GRPN.US,D,20250609,000000,33.03,33.52,29.4601,31.33,3759471,0
+GRPN.US,D,20250610,000000,31.5,32.6396,30.98,32.61,1238368,0
+GRPN.US,D,20250611,000000,32.97,33.16,32.39,32.66,1193368,0
+GRPN.US,D,20250612,000000,32.67,33.135,32.2151,32.33,895736,0
+GRPN.US,D,20250613,000000,32.05,34.33,31.75,33.89,1710493,0
+GRPN.US,D,20250616,000000,34.3,35.87,33.89,35.4,1515027,0
+GRPN.US,D,20250617,000000,34.97,36.42,34.5,36.035,1208178,0
+GRPN.US,D,20250618,000000,35.88,37.11,35.23,37.03,1721855,0
+GRPN.US,D,20250620,000000,37.81,41.255,36.32,36.44,4013333,0
+GRPN.US,D,20250623,000000,36,37.33,34.68,36.93,2170762,0
+GRPN.US,D,20250624,000000,37.19,37.28,35.63,36.1,1221428,0
+GRPN.US,D,20250625,000000,36.11,36.79,34.56,35.74,1431216,0
+GRPN.US,D,20250626,000000,35.55,36.1499,33.13,33.91,2167624,0
+GRPN.US,D,20250627,000000,34.05,34.72,33.48,34.45,1452292,0
+GRPN.US,D,20250630,000000,34.51,34.64,32.845,33.45,1271932,0
+GRPN.US,D,20250701,000000,33.43,35.2469,33.335,34.29,961759,0
+GRPN.US,D,20250702,000000,34.23,35.42,33.6072,35.06,916932,0
+GRPN.US,D,20250703,000000,35.49,36.315,35.46,35.78,505949,0
+GRPN.US,D,20250707,000000,35.23,37.15,35.23,36.71,1269898,0
+GRPN.US,D,20250708,000000,36.75,37.58,36.71,37.37,832108,0
+GRPN.US,D,20250709,000000,37.61,38.23,36.5,36.53,1174153,0
+GRPN.US,D,20250710,000000,36.38,36.635,35.37,35.44,1265861,0
+GRPN.US,D,20250711,000000,35.48,35.945,33.56,33.63,800457,0
+GRPN.US,D,20250714,000000,33.82,34.5,33.34,33.9,649906,0
+GRPN.US,D,20250715,000000,34.06,34.18,32.53,32.75,780424,0
+GRPN.US,D,20250716,000000,33.02,33.04,32.15,32.81,633034,0
+GRPN.US,D,20250717,000000,32.89,34.255,32.71,33.49,789225,0
+GRPN.US,D,20250718,000000,33.8,33.935,32.1801,32.43,851056,0
+GRPN.US,D,20250721,000000,32.6,34.42,32.3,34.33,1179567,0
+GRPN.US,D,20250722,000000,34.87,35.51,33.12,34.2,1419402,0
+GRPN.US,D,20250723,000000,34.48,34.6,32.58,34.24,1111144,0
+GRPN.US,D,20250724,000000,34.15,34.245,32.4,33.21,751445,0
+GRPN.US,D,20250725,000000,33.15,33.58,32.39,32.95,749369,0
+GRPN.US,D,20250728,000000,33.05,33.55,32,32.97,1246515,0
+GRPN.US,D,20250729,000000,33.105,33.41,31.34,31.43,1162189,0
+GRPN.US,D,20250730,000000,31.62,31.8295,30.95,31.72,1245149,0
+GRPN.US,D,20250731,000000,31.94,31.98,30.4,30.84,1294412,0
+GRPN.US,D,20250801,000000,30.13,30.13,28.52,29.06,2078773,0
+GRPN.US,D,20250804,000000,29.25,30.98,29.24,30.97,1101563,0
+GRPN.US,D,20250805,000000,31.11,31.5,29.78,30.44,1452818,0
+GRPN.US,D,20250806,000000,30.58,31.59,30.04,30.67,1814765,0
+GRPN.US,D,20250807,000000,39,43.08,35.83,36.89,4222055,0
+GRPN.US,D,20250808,000000,36.715,37.0599,32.6701,32.98,2428914,0
+GRPN.US,D,20250811,000000,32.88,35.18,31.4017,31.67,2350403,0
+GRPN.US,D,20250812,000000,31.67,31.9645,30.2,30.34,1646408,0
+GRPN.US,D,20250813,000000,30.48,31.21,29.67,30.34,1543741,0
+GRPN.US,D,20250814,000000,30.02,30.26,29.26,29.35,935974,0
+GRPN.US,D,20250815,000000,29.54,29.9,28.33,28.5,1202960,0
+GRPN.US,D,20250818,000000,28.26,29.42,28.12,29.41,1035056,0
+GRPN.US,D,20250819,000000,29.52,29.52,27.75,27.78,1223534,0
+GRPN.US,D,20250820,000000,27.66,27.89,26.88,27.5,1925836,0
+GRPN.US,D,20250821,000000,27.21,27.4,26.25,27.14,1641763,0
+GRPN.US,D,20250822,000000,27.14,27.79,26.66,26.69,1754244,0
+GRPN.US,D,20250825,000000,26.5,26.66,26.035,26.16,753021,0
+GRPN.US,D,20250826,000000,26.19,26.57,25.84,26.25,767271,0
+GRPN.US,D,20250827,000000,26.2,26.51,25.93,26.25,668712,0
+GRPN.US,D,20250828,000000,26.42,27.05,26.38,26.39,1200008,0
+GRPN.US,D,20250829,000000,26.4,26.55,25.99,26.1,1118005,0
+GRPN.US,D,20250902,000000,25.86,26.08,25.4,25.84,1001171,0
+GRPN.US,D,20250903,000000,25.84,25.865,24.2848,24.48,990581,0
+GRPN.US,D,20250904,000000,24.56,24.66,23.27,23.3,1899804,0
+GRPN.US,D,20250905,000000,23.35,24.05,22.65,24.01,2022920,0
+GRPN.US,D,20250908,000000,24.1,24.1,22.57,22.75,1968431,0
+GRPN.US,D,20250909,000000,22.89,23.31,22.64,23,1675256,0
+GRPN.US,D,20250910,000000,22.99,23.07,22.4,22.67,1330069,0
+GRPN.US,D,20250911,000000,22.72,23.54,22.46,23.51,1185778,0
+GRPN.US,D,20250912,000000,23.23,23.43,22.81,22.83,1088607,0
+GRPN.US,D,20250915,000000,23.8,24.18,22.12,22.53,2139823,0
+GRPN.US,D,20250916,000000,22.65,22.725,22.16,22.28,1230299,0
+GRPN.US,D,20250917,000000,22.18,22.54,21.43,21.91,1343509,0
+GRPN.US,D,20250918,000000,22.14,22.7,21.765,22.42,1519847,0
+GRPN.US,D,20250919,000000,22.55,23.16,22.195,22.52,1887865,0
+GRPN.US,D,20250922,000000,22.32,22.925,21.55,22.79,1493006,0
+GRPN.US,D,20250923,000000,22.88,23.13,22.11,22.33,1050070,0
+GRPN.US,D,20250924,000000,22.47,23.2,21.94,22.66,1745167,0
+GRPN.US,D,20250925,000000,22.35,22.67,21.78,22.56,1528549,0
+GRPN.US,D,20250926,000000,22.6,23.57,22.22,22.74,1357784,0
+GRPN.US,D,20250929,000000,22.72,23.34,22.22,23.25,1921086,0
+GRPN.US,D,20250930,000000,23.01,23.38,22.64,23.35,1547784,0
+GRPN.US,D,20251001,000000,23.33,23.48,22.285,22.29,1159442,0
+GRPN.US,D,20251002,000000,22.16,22.575,21.6,22.5,1087802,0
+GRPN.US,D,20251003,000000,22.66,23.73,22.4233,22.96,1430915,0
+GRPN.US,D,20251006,000000,23.3,23.94,22.54,22.57,1240223,0
+GRPN.US,D,20251007,000000,22.64,23.16,21.951,22.69,1253339,0
+GRPN.US,D,20251008,000000,22.74,22.8,21.95,22.12,1074126,0
+GRPN.US,D,20251009,000000,22.12,22.12,21.51,21.62,986586,0
+GRPN.US,D,20251010,000000,21.62,22,19.87,19.94,2056207,0
+GRPN.US,D,20251013,000000,20.36,21.22,20.1136,21.18,1248066,0
+GRPN.US,D,20251014,000000,20.95,22.3,20.8,21.43,1332155,0
+GRPN.US,D,20251015,000000,21.39,21.48,20.51,20.81,1010060,0
+GRPN.US,D,20251016,000000,21.03,21.12,20.24,20.53,1030933,0
+GRPN.US,D,20251017,000000,20.25,21.1,20.13,20.27,1067053,0
+GRPN.US,D,20251020,000000,20.61,21.86,20.525,21.2,1115619,0
+GRPN.US,D,20251021,000000,21.27,21.505,20.88,21.39,1039205,0
+GRPN.US,D,20251022,000000,21.01,21.81,20.775,21.38,1343049,0
+GRPN.US,D,20251023,000000,21.38,21.55,20.7,21.21,924077,0
+GRPN.US,D,20251024,000000,21.56,21.7,20.9,20.99,857790,0
+GRPN.US,D,20251027,000000,21.05,21.53,20.82,20.85,983577,0
+GRPN.US,D,20251028,000000,20.63,20.815,19.6,19.99,1498528,0
+GRPN.US,D,20251029,000000,19.96,21.12,19.96,20.64,1542559,0
+GRPN.US,D,20251030,000000,20.77,20.77,19.45,19.62,1864093,0
+GRPN.US,D,20251031,000000,19.62,20.37,19.5,20.13,1236796,0
+GRPN.US,D,20251103,000000,20.07,21.58,20.07,21.55,1938334,0
+GRPN.US,D,20251104,000000,21.125,21.125,18.87,19.055,2042272,0
+GRPN.US,D,20251105,000000,19.38,20.64,19.01,20.465,1623771,0
+GRPN.US,D,20251106,000000,20.17,20.26,18.725,18.9,2341153,0
+GRPN.US,D,20251107,000000,17.76,19.4,17.21,17.95,3186064,0
+GRPN.US,D,20251110,000000,17.75,19.45,17.3061,18.87,2243316,0
+GRPN.US,D,20251111,000000,18.71,18.81,18,18.56,1200263,0
+GRPN.US,D,20251112,000000,18.54,19.569,18.3651,18.98,1223589,0
+GRPN.US,D,20251113,000000,19.02,19.4,18.36,18.51,1156863,0
+GRPN.US,D,20251114,000000,18.5,18.9,18.21,18.54,826709,0
+GRPN.US,D,20251117,000000,18.43,18.44,16.885,17.05,1440293,0
+GRPN.US,D,20251118,000000,16.84,17.3,16.7432,16.91,727711,0
+GRPN.US,D,20251119,000000,16.82,17.15,15.81,16,1530541,0
+GRPN.US,D,20251120,000000,16.29,16.61,15.34,15.6,1400799,0
+GRPN.US,D,20251121,000000,15.66,16.44,15.405,16.32,1444878,0
+GRPN.US,D,20251124,000000,16.44,16.6,16.02,16.07,1157699,0
+GRPN.US,D,20251125,000000,16.23,17.0799,16.23,16.49,1242008,0
+GRPN.US,D,20251126,000000,16.52,16.98,16.38,16.95,752880,0
+GRPN.US,D,20251128,000000,16.95,17.14,16.695,16.91,595998,0
+GRPN.US,D,20251201,000000,16.71,17.38,16.465,17.04,892473,0
+GRPN.US,D,20251202,000000,17.07,17.8,17.015,17.68,942292,0
+GRPN.US,D,20251203,000000,17.78,18.09,17.4,17.91,935984,0
+GRPN.US,D,20251204,000000,17.9,18.799,17.69,18.52,1204466,0
+GRPN.US,D,20251205,000000,18.5,18.88,17.68,17.75,713385,0
+GRPN.US,D,20251208,000000,17.93,17.93,16.49,16.53,909882,0
+GRPN.US,D,20251209,000000,16.44,17.01,16.3,16.65,1124941,0
+GRPN.US,D,20251210,000000,16.55,17.46,16.4,16.91,888631,0
+GRPN.US,D,20251211,000000,16.86,17,16.64,16.74,623067,0
+GRPN.US,D,20251212,000000,16.86,16.86,15.99,16.1,879019,0
+GRPN.US,D,20251215,000000,16.05,16.05,15.515,15.57,1039676,0
+GRPN.US,D,20251216,000000,15.5,16.03,15.5,15.87,1419328,0
+GRPN.US,D,20251217,000000,16.01,16.8,15.85,16.23,1389251,0
+GRPN.US,D,20251218,000000,16.65,16.74,16.25,16.48,735584,0
+GRPN.US,D,20251219,000000,16.6,16.7499,16.32,16.62,1478115,0
+GRPN.US,D,20251222,000000,16.66,17.57,16.66,17.46,940638,0
+GRPN.US,D,20251223,000000,17.55,18.17,17.44,18.15,1286658,0
+GRPN.US,D,20251224,000000,18.23,18.68,17.96,18.17,926461,0
+GRPN.US,D,20251226,000000,18.18,18.48,17.89,18.06,915664,0
+GRPN.US,D,20251229,000000,17.83,18.1,17.43,17.59,1277703,0
+GRPN.US,D,20251230,000000,17.56,18.135,17.51,17.84,1043224,0
+GRPN.US,D,20251231,000000,17.71,17.79,17.48,17.61,960399,0
+GRPN.US,D,20260102,000000,17.93,17.93,17.02,17.31,1090596,0
+GRPN.US,D,20260105,000000,17.42,17.86,16.71,16.74,1140579,0
+GRPN.US,D,20260106,000000,17.03,17.05,16.3,16.72,1174692,0
+GRPN.US,D,20260107,000000,16.56,16.9,16.17,16.27,1121221,0
+GRPN.US,D,20260108,000000,16.18,16.97,16.06,16.61,990434,0
+GRPN.US,D,20260109,000000,17.12,17.2999,16.26,16.49,917855,0
+GRPN.US,D,20260112,000000,16.4,16.645,15.9,16.11,1075634,0
+GRPN.US,D,20260113,000000,16.11,16.275,15.715,16.14,639867,0
+GRPN.US,D,20260114,000000,16.13,16.315,15.735,16.13,590269,0
+GRPN.US,D,20260115,000000,16.21,16.805,15.64,16.69,1071308,0
+GRPN.US,D,20260116,000000,16.7,16.745,15.73,16.16,987863,0
+GRPN.US,D,20260120,000000,15.98,16.41,15.75,16.23,794767,0
+GRPN.US,D,20260121,000000,16.23,16.44,15.95,16.2,726714,0
+GRPN.US,D,20260122,000000,16.43,16.8,16.135,16.18,672434,0
+GRPN.US,D,20260123,000000,16.2,16.45,16.075,16.2,675643,0
+GRPN.US,D,20260126,000000,16.22,16.4708,16.1,16.14,674413,0
+GRPN.US,D,20260127,000000,16.24,16.29,14.9203,15.78,1703983,0
+GRPN.US,D,20260128,000000,15.84,16.02,15.47,15.49,1176910,0
+GRPN.US,D,20260129,000000,15.51,15.58,14.69,14.76,1033434,0
+GRPN.US,D,20260130,000000,14.54,14.865,13.985,14.15,1383310,0
+GRPN.US,D,20260202,000000,14.15,14.72,14.15,14.41,824612,0
+GRPN.US,D,20260203,000000,14.25,14.45,13.26,13.59,1071082,0
+GRPN.US,D,20260204,000000,13.57,13.66,12.9703,13.62,1159110,0
+GRPN.US,D,20260205,000000,13.54,13.65,12.4,12.6,1030824,0
+GRPN.US,D,20260206,000000,12.78,13.41,12.68,13.29,1094495,0
+GRPN.US,D,20260209,000000,13.35,13.42,12.84,13.01,738178,0
+GRPN.US,D,20260210,000000,12.9,13.15,12.52,12.57,777319,0
+GRPN.US,D,20260211,000000,12.63,12.63,11.87,12.01,799602,0
+GRPN.US,D,20260212,000000,12.2,12.41,11.89,11.92,1239112,0
+GRPN.US,D,20260213,000000,12.05,12.56,11.94,12.48,963875,0
+GRPN.US,D,20260217,000000,12.49,12.6,12.035,12.4,817309,0
+GRPN.US,D,20260218,000000,12.49,13.8,12.38,13.49,1489116,0
diff --git a/daily/us/nasdaq stocks/1/grrr.us.txt b/daily/us/nasdaq stocks/1/grrr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..295e8990966b4627d039c90ea3ddfeebf5cb2631
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/grrr.us.txt	
@@ -0,0 +1,884 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRRR.US,D,20220715,000000,278,510,250.1,362.2,19167.3,0
+GRRR.US,D,20220718,000000,300.9,321.55,183,195.5,26598.6,0
+GRRR.US,D,20220719,000000,195.3,204,141.999,142.3,14149.4,0
+GRRR.US,D,20220720,000000,135.2,141.578,128,131.7,7980,0
+GRRR.US,D,20220721,000000,129,142.5,125,128.5,6580,0
+GRRR.US,D,20220722,000000,125.2,132.1,115,119.4,8790.7,0
+GRRR.US,D,20220725,000000,124.9,124.9,116.1,120.3,4409.6,0
+GRRR.US,D,20220726,000000,121.7,127.45,116.424,123,7811.4,0
+GRRR.US,D,20220727,000000,121,123.9,117.501,119.7,4163.3,0
+GRRR.US,D,20220728,000000,120.505,121.54,115,116.5,3786.4,0
+GRRR.US,D,20220729,000000,120.4,124.9,119.889,122.018,3934,0
+GRRR.US,D,20220801,000000,119,122.8,115.2,116.9,9405.6,0
+GRRR.US,D,20220802,000000,120.4,120.5,115.6,116.2,4103.8,0
+GRRR.US,D,20220803,000000,117.6,119.2,115,115.6,3175.8,0
+GRRR.US,D,20220804,000000,116,118.4,116,116.6,1223.2,0
+GRRR.US,D,20220805,000000,116.363,119.2,114.8,115,2364.7,0
+GRRR.US,D,20220808,000000,121,121,116,118.45,1064.5,0
+GRRR.US,D,20220809,000000,116.3,122.4,116.3,119.35,2508.2,0
+GRRR.US,D,20220810,000000,121.9,127.9,116.3,116.8,1585,0
+GRRR.US,D,20220811,000000,120.5,120.5,112.3,117,3310,0
+GRRR.US,D,20220812,000000,117,117.2,115.8,117.2,604.4,0
+GRRR.US,D,20220815,000000,116.3,118,116.1,116.5,664.9,0
+GRRR.US,D,20220816,000000,120.5,123.999,115,116,5345.1,0
+GRRR.US,D,20220817,000000,116.6,121.889,115,116,3008.6,0
+GRRR.US,D,20220818,000000,116.1,117.16,116.1,116.6,129.5,0
+GRRR.US,D,20220819,000000,122,122,118.3,121.3,734.7,0
+GRRR.US,D,20220822,000000,121.8,126.1,116.1,116.65,632.6,0
+GRRR.US,D,20220823,000000,123.1,125.5,118.268,125.5,431.2,0
+GRRR.US,D,20220824,000000,127.9,127.9,113.4,115.5,5353.8,0
+GRRR.US,D,20220825,000000,116.5,118.7,115.5,115.8,1837.3,0
+GRRR.US,D,20220826,000000,118,119.9,115,118.8,2902.5,0
+GRRR.US,D,20220829,000000,124.289,124.289,117,117,137,0
+GRRR.US,D,20220830,000000,117,121.2,115.7,121.2,1020,0
+GRRR.US,D,20220831,000000,123,131.8,116.5,117.7,3479.2,0
+GRRR.US,D,20220901,000000,117,117,115.9,116.2,263.1,0
+GRRR.US,D,20220906,000000,116.6,121,113.95,119.016,1476.1,0
+GRRR.US,D,20220907,000000,116.8,121.5,115.4,116.2,196,0
+GRRR.US,D,20220908,000000,116.704,120,115.5,120,430.8,0
+GRRR.US,D,20220909,000000,117,117,115.3,115.3,477,0
+GRRR.US,D,20220912,000000,116.2,119.8,116.2,116.9,206.7,0
+GRRR.US,D,20220913,000000,117.501,118.5,116.8,118.3,203.6,0
+GRRR.US,D,20220914,000000,120,120,116.2,119.3,146,0
+GRRR.US,D,20220915,000000,116.3,119.9,116.3,119,117.3,0
+GRRR.US,D,20220916,000000,118.8,119.2,115.872,119.2,126,0
+GRRR.US,D,20220919,000000,119,119,117.335,117.335,135.2,0
+GRRR.US,D,20220920,000000,117.31,119.7,117.31,117.5,155.9,0
+GRRR.US,D,20220921,000000,116.7,119.7,116.7,119,97.3,0
+GRRR.US,D,20220922,000000,119,119,118.6,119,145.1,0
+GRRR.US,D,20220923,000000,117.1,117.85,116.1,116.1,62.5,0
+GRRR.US,D,20220926,000000,117.4,119.7,115.8,119.7,112.1,0
+GRRR.US,D,20220927,000000,119.5,119.5,119.5,119.5,30.6,0
+GRRR.US,D,20220928,000000,115.9,119,115.7,119,103.5,0
+GRRR.US,D,20220929,000000,116.6,119.3,116.6,119.3,112.8,0
+GRRR.US,D,20220930,000000,119.4,119.5,115.4,115.4,339.1,0
+GRRR.US,D,20221003,000000,115.4,119.5,115.4,118.9,161,0
+GRRR.US,D,20221005,000000,115.4,117.05,115.2,115.2,105.9,0
+GRRR.US,D,20221006,000000,120,120,119.9,119.9,102.9,0
+GRRR.US,D,20221007,000000,115.781,120,115.781,119.9,136.8,0
+GRRR.US,D,20221010,000000,116.3,120,116.3,120,118.7,0
+GRRR.US,D,20221011,000000,119.2,119.2,119.2,119.2,24.7,0
+GRRR.US,D,20221012,000000,115.4,116,115.4,116,317.3,0
+GRRR.US,D,20221013,000000,115.1,116.9,110,115,601.3,0
+GRRR.US,D,20221014,000000,110.1,114.7,108.5,111.8,493.9,0
+GRRR.US,D,20221017,000000,111.6,113.9,111.4,113.9,240.5,0
+GRRR.US,D,20221018,000000,112,112.1,112,112.1,38.5,0
+GRRR.US,D,20221019,000000,112.2,112.2,111.1,111.25,208,0
+GRRR.US,D,20221020,000000,110.922,110.922,104,106,196.2,0
+GRRR.US,D,20221021,000000,109.9,109.9,107,107,107.3,0
+GRRR.US,D,20221031,000000,110.6,114.862,105.1,114.4,254.2,0
+GRRR.US,D,20221104,000000,107.564,110.618,103.6,103.6,272.8,0
+GRRR.US,D,20221107,000000,105.4,105.7,105.4,105.7,127.6,0
+GRRR.US,D,20221109,000000,105.5,105.5,105.5,105.5,52.4,0
+GRRR.US,D,20221111,000000,108.2,108.8,106.3,108.3,847.3,0
+GRRR.US,D,20221116,000000,115.9,118.9,114.321,114.321,159.3,0
+GRRR.US,D,20221118,000000,108,108.574,108,108,527.5,0
+GRRR.US,D,20221121,000000,112.2,112.2,112.2,112.2,14.1,0
+GRRR.US,D,20221123,000000,107.5,107.5,107.5,107.5,10.2,0
+GRRR.US,D,20221128,000000,110,115,107.8,110,96,0
+GRRR.US,D,20221129,000000,110,110,110,110,28.3,0
+GRRR.US,D,20221130,000000,110,117.934,96.6,103.5,963.3,0
+GRRR.US,D,20221201,000000,105.2,105.2,100,100,54.3,0
+GRRR.US,D,20221202,000000,94,94,94,94,22.9,0
+GRRR.US,D,20221205,000000,102.333,102.333,102.333,102.333,36.8,0
+GRRR.US,D,20221206,000000,99.1,99.1,99.1,99.1,55.3,0
+GRRR.US,D,20221209,000000,98.9,98.9,98.9,98.9,52.1,0
+GRRR.US,D,20221212,000000,90.5,90.5,90.5,90.5,98.8,0
+GRRR.US,D,20221213,000000,94.8,94.8,78.7,78.7,563.2,0
+GRRR.US,D,20221214,000000,77.5,77.5,77.5,77.5,77.1,0
+GRRR.US,D,20221215,000000,70.1,70.1,48.5,49.1,4525,0
+GRRR.US,D,20221216,000000,52,52,33.4,33.714,2850.3,0
+GRRR.US,D,20221219,000000,33.8,33.8,26.2,26.2,2552.6,0
+GRRR.US,D,20221220,000000,30,30,27,27.9,3250.9,0
+GRRR.US,D,20221221,000000,29,49.8,27.7,47.372,14963,0
+GRRR.US,D,20221222,000000,50,50,39,39.5,5749.2,0
+GRRR.US,D,20221223,000000,39.5,42.5,37.101,40.4,1304.7,0
+GRRR.US,D,20221227,000000,38.1,47.7,38.1,43.6,3362.3,0
+GRRR.US,D,20221228,000000,46.9,84,44.9,64.2,318319.2,0
+GRRR.US,D,20221229,000000,68.6,71.2,56.6,59.9,26175,0
+GRRR.US,D,20221230,000000,63,84.4,56.358,81.1,44332.2,0
+GRRR.US,D,20230103,000000,117.2,124.5,78.4,96.3,249249.7,0
+GRRR.US,D,20230104,000000,87,98,85.6,96.2,29139.8,0
+GRRR.US,D,20230105,000000,88.3,102.999,86,97.4,18635,0
+GRRR.US,D,20230106,000000,80,88.7,79.1,85.788,10268.7,0
+GRRR.US,D,20230109,000000,82.8,90.9,80.014,88,6464.4,0
+GRRR.US,D,20230110,000000,89.8,94.2,84.101,90,4806,0
+GRRR.US,D,20230111,000000,85.4,88.6,80.7,85.8,5271.5,0
+GRRR.US,D,20230112,000000,85,85.008,80.1,82.8,4387.8,0
+GRRR.US,D,20230113,000000,81.5,84.6,77.2,81,2117.2,0
+GRRR.US,D,20230117,000000,80.2,82.85,62.701,65.4,5104.6,0
+GRRR.US,D,20230118,000000,63.9,64.7,53.6,55.8,8332.5,0
+GRRR.US,D,20230119,000000,61.4,96,59,77.2,237578.8,0
+GRRR.US,D,20230120,000000,77.7,77.7,66.9,70.9,13852.8,0
+GRRR.US,D,20230123,000000,71.3,71.3,66.3,66.5,6217.7,0
+GRRR.US,D,20230124,000000,67.8,70.4,66.4,70.2,4145.9,0
+GRRR.US,D,20230125,000000,70.3,72.5,67.348,70.9,2053.1,0
+GRRR.US,D,20230126,000000,73.7,73.705,67.5,70.5,2323.9,0
+GRRR.US,D,20230127,000000,69.6,70.672,67.7,67.7,1635.3,0
+GRRR.US,D,20230130,000000,69.1,69.8,65.001,68.3,1296.9,0
+GRRR.US,D,20230131,000000,66.4,68.7,66.4,68.7,1974.1,0
+GRRR.US,D,20230201,000000,66.6,73,65,68.8,4843.8,0
+GRRR.US,D,20230202,000000,67.7,74.8,66.607,69,5591.6,0
+GRRR.US,D,20230203,000000,71,76.899,70,70,3044.1,0
+GRRR.US,D,20230206,000000,68.4,71.699,65.6,71,2845.2,0
+GRRR.US,D,20230207,000000,71.3,72.5,66.5,66.5,1317.9,0
+GRRR.US,D,20230208,000000,67.5,70.791,65.1,67.8,2212.5,0
+GRRR.US,D,20230209,000000,66.3,71.6,55.9,65.7,10649.8,0
+GRRR.US,D,20230210,000000,66.2,69.821,61.4,63.115,2853.7,0
+GRRR.US,D,20230213,000000,62.7,69,62.7,68.201,1849,0
+GRRR.US,D,20230214,000000,67.6,72.1,66.6,68.2,2473.4,0
+GRRR.US,D,20230215,000000,68.2,69.9,64.1,66.3,2423.7,0
+GRRR.US,D,20230216,000000,67.101,70.6,67.101,68.25,1041.5,0
+GRRR.US,D,20230217,000000,65,73.3,65,70.3,1383.8,0
+GRRR.US,D,20230221,000000,70.5,71.5,67.675,70.9,1144.8,0
+GRRR.US,D,20230222,000000,72.2,74.9,68.1,68.4,3836.6,0
+GRRR.US,D,20230223,000000,69,71.7,69,69,499.5,0
+GRRR.US,D,20230224,000000,70.5,71.8,69.25,70,2029.4,0
+GRRR.US,D,20230227,000000,70.027,77.994,69.5,72.1,1708.5,0
+GRRR.US,D,20230228,000000,71.5,80,71.5,77.123,3226.2,0
+GRRR.US,D,20230301,000000,79.9,81.4,74.5,80.383,1787.5,0
+GRRR.US,D,20230302,000000,80,80,74.5,77.819,1372.9,0
+GRRR.US,D,20230303,000000,74.9,80.2,74.9,77.5,1076.9,0
+GRRR.US,D,20230306,000000,80,82.2,79.4,81.002,1232.1,0
+GRRR.US,D,20230307,000000,82.3,82.3,77.5,77.5,1010.5,0
+GRRR.US,D,20230308,000000,77.8,82.5,77.601,82.5,1636,0
+GRRR.US,D,20230309,000000,80.65,83.2,80.2,80.5,1589.9,0
+GRRR.US,D,20230310,000000,79.377,80.5,79.2,79.3,1163.4,0
+GRRR.US,D,20230313,000000,78.9,81,77.5,80.196,765.5,0
+GRRR.US,D,20230314,000000,80.1,81.7,78.022,78.9,1034.7,0
+GRRR.US,D,20230315,000000,80.1,81,78.3,80.9,674.9,0
+GRRR.US,D,20230316,000000,82.173,82.5,80.7,80.7,296.4,0
+GRRR.US,D,20230317,000000,79.5,80.5,75.901,79.7,475.6,0
+GRRR.US,D,20230320,000000,80,82.3,77.402,81.5,2590,0
+GRRR.US,D,20230321,000000,79.5,82.6,79.5,80.8,2798.4,0
+GRRR.US,D,20230322,000000,81,82,80.9,82,425.2,0
+GRRR.US,D,20230323,000000,80.9,82,80.8,81.2,666.8,0
+GRRR.US,D,20230324,000000,81.032,84.036,81,83.6,363.1,0
+GRRR.US,D,20230327,000000,99,123.599,95.3,118,68604,0
+GRRR.US,D,20230328,000000,120.9,122.4,113.645,120.2,46545.2,0
+GRRR.US,D,20230329,000000,114.1,122.3,105,118.3,73066.9,0
+GRRR.US,D,20230330,000000,120,120.1,114.1,117.9,10809.2,0
+GRRR.US,D,20230331,000000,51.1,58.8,36.7,48,874920.6,0
+GRRR.US,D,20230403,000000,47.5,48.3,38.5,39.9,198471.5,0
+GRRR.US,D,20230404,000000,38.6,39,29.4,29.4,171943.7,0
+GRRR.US,D,20230405,000000,32.4,35.9,29.5,30,229908.9,0
+GRRR.US,D,20230406,000000,34.4,36.3,28.5,29.3,772909.1,0
+GRRR.US,D,20230410,000000,28,28.7,26.3,27.2,131786.9,0
+GRRR.US,D,20230411,000000,26.4,29.1,26,28.1,89544.8,0
+GRRR.US,D,20230412,000000,28.8,29,27.8,28.4,76607.7,0
+GRRR.US,D,20230413,000000,27.8,29,27.2,28,50121.7,0
+GRRR.US,D,20230414,000000,27.6,28.2,26.5,27.1,50673.9,0
+GRRR.US,D,20230417,000000,26.9,27.7,26.8,27.4,25588.6,0
+GRRR.US,D,20230418,000000,27.6,27.799,26.6,27.1,32786.5,0
+GRRR.US,D,20230419,000000,26.9,27.207,26.4,26.9,16995.5,0
+GRRR.US,D,20230420,000000,26.5,26.999,25,25.2,35113,0
+GRRR.US,D,20230421,000000,25,25.002,22.6,22.8,46947.7,0
+GRRR.US,D,20230424,000000,23,23.701,21.2,21.6,38788.2,0
+GRRR.US,D,20230425,000000,20.9,20.9,18.3,18.5,40512.6,0
+GRRR.US,D,20230426,000000,18.4,18.4,17.3,17.6,25351.1,0
+GRRR.US,D,20230427,000000,17.1,18.4,17.1,17.5,29437.6,0
+GRRR.US,D,20230428,000000,17.5,17.9,17.3,17.8,18400,0
+GRRR.US,D,20230501,000000,18,18.2,17.4,18.1,14416.6,0
+GRRR.US,D,20230502,000000,18.3,18.481,17.701,17.9,13812.6,0
+GRRR.US,D,20230503,000000,17.5,18,17,17,23058.7,0
+GRRR.US,D,20230504,000000,17,17.7,16.5,17,20167.2,0
+GRRR.US,D,20230505,000000,17,17.9,16.8,17.7,23668.1,0
+GRRR.US,D,20230508,000000,17.3,19.4,17.3,18.803,24092,0
+GRRR.US,D,20230509,000000,19,19.6,18.4,19.2,29545.7,0
+GRRR.US,D,20230510,000000,19.4,20.8,18.8,20.3,23937.9,0
+GRRR.US,D,20230511,000000,20.2,21.4,19.9,20.4,18182,0
+GRRR.US,D,20230512,000000,20,21.1,19,19.3,25531.9,0
+GRRR.US,D,20230515,000000,19.4,19.9,18.5,19.4,8476.7,0
+GRRR.US,D,20230516,000000,19.5,19.9,19,19.9,11186.5,0
+GRRR.US,D,20230517,000000,19.8,20.5,18.6,19,17165.4,0
+GRRR.US,D,20230518,000000,19,19.9,18.1,19.4,21134.1,0
+GRRR.US,D,20230519,000000,19.4,20,18.3,18.7,25597.7,0
+GRRR.US,D,20230522,000000,18.4,19.2,17.4,17.4,19924.1,0
+GRRR.US,D,20230523,000000,17.8,18.1,16.5,16.8,21492.2,0
+GRRR.US,D,20230524,000000,17,17.7,16.8,17.4,10480.4,0
+GRRR.US,D,20230525,000000,17.2,17.6,16.8,17.2,10232.5,0
+GRRR.US,D,20230526,000000,17.3,18,16.8,17.7,6429.3,0
+GRRR.US,D,20230530,000000,18,18.8,17.7,18.6,13452.2,0
+GRRR.US,D,20230531,000000,18.5,18.7,17.8,18.5,7823.5,0
+GRRR.US,D,20230601,000000,18.8,19.277,17.8,18.9,13266.5,0
+GRRR.US,D,20230602,000000,18.6,20.4,18.5,20.2,19084.8,0
+GRRR.US,D,20230605,000000,19.8,20.5,18.7,19.5,27125.1,0
+GRRR.US,D,20230606,000000,19.3,19.9,19,19.9,15150.1,0
+GRRR.US,D,20230607,000000,20,20.8,18.5,19.8,28673.9,0
+GRRR.US,D,20230608,000000,19.5,19.6,17.7,18.3,38499,0
+GRRR.US,D,20230609,000000,19.1,19.1,18,18.2,15891.6,0
+GRRR.US,D,20230612,000000,18.4,18.9,17.3,18.3,34415.5,0
+GRRR.US,D,20230613,000000,18.3,18.3,17.4,17.6,12514.2,0
+GRRR.US,D,20230614,000000,18,18,17.3,17.4,23686,0
+GRRR.US,D,20230615,000000,17.8,18.1,17.3,17.9,24331.2,0
+GRRR.US,D,20230616,000000,18,18,17.5,18,8765.1,0
+GRRR.US,D,20230620,000000,18,19.4,17.7,19.4,17606.2,0
+GRRR.US,D,20230621,000000,19.4,19.7,18.509,19,20201.6,0
+GRRR.US,D,20230622,000000,18.8,18.9,17.801,18.7,10348.9,0
+GRRR.US,D,20230623,000000,18.5,18.8,18.22,18.6,3618.8,0
+GRRR.US,D,20230626,000000,19.6,20.499,18.6,20.2,34152.6,0
+GRRR.US,D,20230627,000000,20.1,21.593,19.3,21.2,50889,0
+GRRR.US,D,20230628,000000,20.6,21.4,19.75,20.5,27432.4,0
+GRRR.US,D,20230629,000000,20.5,21.2,19.7,21.2,17912.7,0
+GRRR.US,D,20230630,000000,20.9,22,20.6,21,8310.8,0
+GRRR.US,D,20230703,000000,20.8,21.7,20.5,21,9873.4,0
+GRRR.US,D,20230705,000000,21,21.6,20.6,21.5,14975.4,0
+GRRR.US,D,20230706,000000,21.3,21.3,20.1,20.9,168270,0
+GRRR.US,D,20230707,000000,35,57.9,33.6,47,16024309.3,0
+GRRR.US,D,20230710,000000,49.9,69.8,46.6,60.1,6269671,0
+GRRR.US,D,20230711,000000,61.9,62.9,52.1,55.6,918706.3,0
+GRRR.US,D,20230712,000000,55.5,55.5,40.2,42.9,799706.2,0
+GRRR.US,D,20230713,000000,41.5,49.699,40.5,44.6,628814.9,0
+GRRR.US,D,20230714,000000,44.2,46.9,41.101,43.5,193818.8,0
+GRRR.US,D,20230717,000000,42.3,42.8,37.3,38.1,246051.2,0
+GRRR.US,D,20230718,000000,38,38,22.5,23.2,1358504.3,0
+GRRR.US,D,20230719,000000,24.4,25.2,21.6,22.8,710365.6,0
+GRRR.US,D,20230720,000000,30.3,30.5,24.5,25.4,4977627.6,0
+GRRR.US,D,20230721,000000,26.7,26.7,23.5,24.6,688920.9,0
+GRRR.US,D,20230724,000000,24.1,24.3,22.1,22.7,397452.3,0
+GRRR.US,D,20230725,000000,22.4,22.7,21.7,21.9,186240.1,0
+GRRR.US,D,20230726,000000,23.2,23.3,21.6,21.9,823551.2,0
+GRRR.US,D,20230727,000000,22,22,20.3,21,355377.9,0
+GRRR.US,D,20230728,000000,21.1,21.1,20.5,21,188720.6,0
+GRRR.US,D,20230731,000000,21.2,22.2,20.5,20.6,359274.7,0
+GRRR.US,D,20230801,000000,20.8,20.8,19.5,20,253829.1,0
+GRRR.US,D,20230802,000000,19.7,19.8,18.6,18.6,212028.7,0
+GRRR.US,D,20230803,000000,18.7,18.9,17.6,17.9,222649.8,0
+GRRR.US,D,20230804,000000,17.7,17.8,16.7,17.1,223003.5,0
+GRRR.US,D,20230807,000000,17,17.2,15.3,15.4,310412.8,0
+GRRR.US,D,20230808,000000,17.9,22.4,17,19,5238448.8,0
+GRRR.US,D,20230809,000000,21.15,22,19.2,20,1615970.4,0
+GRRR.US,D,20230810,000000,20.2,20.5,18.75,19.5,526600.8,0
+GRRR.US,D,20230811,000000,18.1,18.785,17.5,18.3,230991.6,0
+GRRR.US,D,20230814,000000,17.6,19.4,17.5,18.8,187679.2,0
+GRRR.US,D,20230815,000000,17.8,18.5,17.7,18,109363,0
+GRRR.US,D,20230816,000000,18.15,18.5,17.8,18,126343.7,0
+GRRR.US,D,20230817,000000,17.9,18.491,17.6,17.7,95372.9,0
+GRRR.US,D,20230818,000000,16.2,16.35,15.1,15.3,311723.3,0
+GRRR.US,D,20230821,000000,18,18.45,16.7,17,809920.9,0
+GRRR.US,D,20230822,000000,17.1,17.3,16.201,17.2,135841.8,0
+GRRR.US,D,20230823,000000,16.9,17,16.5,16.9,78177.1,0
+GRRR.US,D,20230824,000000,16.8,17.098,15.8,16.1,106805.9,0
+GRRR.US,D,20230825,000000,16.2,16.482,15.8,15.9,83155.1,0
+GRRR.US,D,20230828,000000,15.8,16,15.3,15.7,89431.7,0
+GRRR.US,D,20230829,000000,15.8,16.1,15.5,15.7,76285.3,0
+GRRR.US,D,20230830,000000,15.8,15.8,15.4,15.4,100905.4,0
+GRRR.US,D,20230831,000000,15.4,15.6,15.2,15.6,88278.9,0
+GRRR.US,D,20230901,000000,15.6,16,15,15.8,87840.7,0
+GRRR.US,D,20230905,000000,16.1,16.2,15.5,15.6,108433.5,0
+GRRR.US,D,20230906,000000,15.6,15.6,15.1,15.3,77070.6,0
+GRRR.US,D,20230907,000000,15,15,14.3,14.4,134235.6,0
+GRRR.US,D,20230908,000000,14.7,14.7,14.1,14.6,61233.4,0
+GRRR.US,D,20230911,000000,14.2,14.5,13.9,14.5,66956.2,0
+GRRR.US,D,20230912,000000,14.3,14.6,14.1,14.4,35532.2,0
+GRRR.US,D,20230913,000000,14.3,14.703,14.196,14.4,76156,0
+GRRR.US,D,20230914,000000,14.5,14.7,14.1,14.6,51000.9,0
+GRRR.US,D,20230915,000000,14.4,14.95,14.1,14.7,81867.8,0
+GRRR.US,D,20230918,000000,14.5,14.7,14.2,14.5,34050.7,0
+GRRR.US,D,20230919,000000,14.3,14.4,14.1,14.2,35716.2,0
+GRRR.US,D,20230920,000000,12.3,12.3,10.3,11.6,652345.8,0
+GRRR.US,D,20230921,000000,11.1,11.2,10.1,10.2,129959.5,0
+GRRR.US,D,20230922,000000,10.7,10.7,9.6,9.661,142187.8,0
+GRRR.US,D,20230925,000000,9.65,9.751,9.019,9.13,208322,0
+GRRR.US,D,20230926,000000,9,9.13,8.466,8.53,142418.7,0
+GRRR.US,D,20230927,000000,8.8,8.843,8.403,8.444,91900.3,0
+GRRR.US,D,20230928,000000,8.59,8.607,8.4,8.479,95302.1,0
+GRRR.US,D,20230929,000000,8.66,8.999,8.574,8.691,74602.2,0
+GRRR.US,D,20231002,000000,8.706,9,8.5,8.525,65480.1,0
+GRRR.US,D,20231003,000000,8.6,8.76,8.01,8.179,96719.8,0
+GRRR.US,D,20231004,000000,8.209,8.533,8.08,8.298,92546.7,0
+GRRR.US,D,20231005,000000,8.297,8.4,8.2,8.4,38515.9,0
+GRRR.US,D,20231006,000000,8.4,8.592,8.4,8.507,49309.2,0
+GRRR.US,D,20231009,000000,8.3,8.337,8.1,8.199,39367,0
+GRRR.US,D,20231010,000000,8.235,8.518,8.17,8.361,43583.6,0
+GRRR.US,D,20231011,000000,8.4,8.5,8.2,8.38,42626.4,0
+GRRR.US,D,20231012,000000,8.7,8.732,8.26,8.26,70752.5,0
+GRRR.US,D,20231013,000000,8.324,8.399,8.21,8.26549,26367.3,0
+GRRR.US,D,20231016,000000,8.2,8.352,8.2,8.228,20686.6,0
+GRRR.US,D,20231017,000000,8.273,8.435,8.233,8.354,32441.7,0
+GRRR.US,D,20231018,000000,8.4,8.4,8.212,8.271,25835.7,0
+GRRR.US,D,20231019,000000,8.289,8.4,8.21,8.326,26478.7,0
+GRRR.US,D,20231020,000000,8.29,8.324,8.2,8.269,31199.1,0
+GRRR.US,D,20231023,000000,8.15,8.3,8.137,8.263,47849.5,0
+GRRR.US,D,20231024,000000,8.14,8.24,8.1,8.2,29183.2,0
+GRRR.US,D,20231025,000000,8.1,8.25,7.9,8.17,52033.3,0
+GRRR.US,D,20231026,000000,7.958,8.2,7.9,8.13,23154.5,0
+GRRR.US,D,20231027,000000,8.177,8.2,8.007,8.123,19183.2,0
+GRRR.US,D,20231030,000000,8.116,8.323,8.1,8.2,44805.5,0
+GRRR.US,D,20231031,000000,8.175,8.35,8.1,8.25,30190.4,0
+GRRR.US,D,20231101,000000,8.3,8.4,8.225,8.299,45799.2,0
+GRRR.US,D,20231102,000000,8.327,8.895,8.24,8.7,69578.4,0
+GRRR.US,D,20231103,000000,8.7,8.85899,8.5,8.604,31119,0
+GRRR.US,D,20231106,000000,8.65,8.748,8.5,8.504,21824,0
+GRRR.US,D,20231107,000000,8.575,8.6,8.4,8.471,19104.9,0
+GRRR.US,D,20231108,000000,8.454,8.47,8.3,8.307,13527.1,0
+GRRR.US,D,20231109,000000,8.3,8.397,8.162,8.3,30489.9,0
+GRRR.US,D,20231110,000000,8.4,8.403,8.13,8.3745,26549.9,0
+GRRR.US,D,20231113,000000,7.78,8,7.55,7.9,56469,0
+GRRR.US,D,20231114,000000,7.901,8.08,7.802,7.969,29203.5,0
+GRRR.US,D,20231115,000000,7.9,7.969,5.7,6.801,96325.9,0
+GRRR.US,D,20231116,000000,6.959,7.5,6.801,7.06,57343.3,0
+GRRR.US,D,20231117,000000,6.957,7.363,6.819,7.335,29981.7,0
+GRRR.US,D,20231120,000000,7.2,7.239,7.012,7.232,19531.3,0
+GRRR.US,D,20231121,000000,7.2,7.2,6.9,6.9,15023.3,0
+GRRR.US,D,20231122,000000,6.868,7.058,6.825,7,21438.1,0
+GRRR.US,D,20231124,000000,6.9,7.192,6.801,7.007,19109.9,0
+GRRR.US,D,20231127,000000,7.012,7.06,6.9,7.015,20129.2,0
+GRRR.US,D,20231128,000000,7,7,6.58,6.8,32724.1,0
+GRRR.US,D,20231129,000000,6.8,6.9,6.74,6.823,26405.4,0
+GRRR.US,D,20231130,000000,6.823,6.85,6.5,6.5,30636.9,0
+GRRR.US,D,20231201,000000,6.5,6.649,5.841,6.178,43729.5,0
+GRRR.US,D,20231204,000000,6.156,6.178,6.005,6.116,25112.1,0
+GRRR.US,D,20231205,000000,6.01,6.06899,5.7,5.835,41104.5,0
+GRRR.US,D,20231206,000000,5.8,5.835,5.5,5.615,41742.1,0
+GRRR.US,D,20231207,000000,5.82,6.388,5.7,6,114463.6,0
+GRRR.US,D,20231208,000000,6,6.026,5.808,5.887,28910.9,0
+GRRR.US,D,20231211,000000,6.04,6.19,5.8,5.938,57259.5,0
+GRRR.US,D,20231212,000000,5.85,5.947,5.816,5.892,19982.5,0
+GRRR.US,D,20231213,000000,5.8,5.999,5.8,5.89,31335,0
+GRRR.US,D,20231214,000000,5.8,6.153,5.722,5.897,64277.2,0
+GRRR.US,D,20231215,000000,5.95,5.973,5.608,5.729,51036.1,0
+GRRR.US,D,20231218,000000,5.729,5.729,5.2,5.45,57165.6,0
+GRRR.US,D,20231219,000000,5.475,5.59,5.40201,5.535,45370.2,0
+GRRR.US,D,20231220,000000,5.561,5.57064,5.41,5.51,59484.4,0
+GRRR.US,D,20231221,000000,5.509,5.538,5.333,5.381,45443.4,0
+GRRR.US,D,20231222,000000,5.4,5.4,5.282,5.385,58857.5,0
+GRRR.US,D,20231226,000000,5.371,5.371,5.277,5.32,27591.8,0
+GRRR.US,D,20231227,000000,5.3,5.44,5.3,5.331,34441.8,0
+GRRR.US,D,20231228,000000,5.35,5.396,5.315,5.354,24694.9,0
+GRRR.US,D,20231229,000000,5.38,5.7,5.344,5.394,73451.3,0
+GRRR.US,D,20240102,000000,5.7,5.89,5.555,5.565,67081.7,0
+GRRR.US,D,20240103,000000,5.7,5.79,5.3,5.4,42645,0
+GRRR.US,D,20240104,000000,5.5,5.8,5.4,5.669,38476.6,0
+GRRR.US,D,20240105,000000,5.7,6.99999,5.611,5.81,243124.6,0
+GRRR.US,D,20240108,000000,5.63,6.099,5.6,5.7,50189.7,0
+GRRR.US,D,20240109,000000,5.89,5.89,5.63,5.75,26184.6,0
+GRRR.US,D,20240110,000000,5.75,5.75,5.2,5.2,68620.8,0
+GRRR.US,D,20240111,000000,5.293,5.406,5.151,5.38,37533.5,0
+GRRR.US,D,20240112,000000,5.4,5.472,5.249,5.312,19337.8,0
+GRRR.US,D,20240116,000000,5.3,5.311,5.1,5.17,24514.8,0
+GRRR.US,D,20240117,000000,5.1,5.221,4.9,5.1,35019.1,0
+GRRR.US,D,20240118,000000,5.1,5.3,5,5.2,14454.2,0
+GRRR.US,D,20240119,000000,5,5.192,5,5.1,14627.4,0
+GRRR.US,D,20240122,000000,5.027,5.2,4.813,4.97,36466.4,0
+GRRR.US,D,20240123,000000,5,5.064,4.85,4.976,24405.2,0
+GRRR.US,D,20240124,000000,4.973,5,4.804,4.895,21031.2,0
+GRRR.US,D,20240125,000000,4.9,5.099,4.787,4.999,27638.2,0
+GRRR.US,D,20240126,000000,5,5.1,4.97,5,19244.2,0
+GRRR.US,D,20240129,000000,4.87,5.1,4.87,5.09,25228.6,0
+GRRR.US,D,20240130,000000,5.034,5.549,4.91,5.4,35675.3,0
+GRRR.US,D,20240131,000000,5.35,6.093,5.229,5.765,90505.6,0
+GRRR.US,D,20240201,000000,5.968,5.968,5.51,5.555,27524.8,0
+GRRR.US,D,20240202,000000,5.537,5.762,5.41,5.551,42846.6,0
+GRRR.US,D,20240205,000000,6.25,12.8,6.12,10.9,12681733.5,0
+GRRR.US,D,20240206,000000,12.3,13,8.894,10.7,5073008.2,0
+GRRR.US,D,20240207,000000,11.6,11.6,10.1,11.2,1496154.4,0
+GRRR.US,D,20240208,000000,10.2,10.2,9.2,9.3,568970,0
+GRRR.US,D,20240209,000000,9.758,10.6,9.2,10.2,434629.5,0
+GRRR.US,D,20240212,000000,10.3,10.599,9.51,9.65,283927.2,0
+GRRR.US,D,20240213,000000,9.611,9.637,8.5,8.931,205385.3,0
+GRRR.US,D,20240214,000000,8.823,8.9,8.01,8.45,179735.4,0
+GRRR.US,D,20240215,000000,8.301,8.39499,7.251,7.452,266999.3,0
+GRRR.US,D,20240216,000000,7.5,8.772,7.499,8.587,211561.7,0
+GRRR.US,D,20240220,000000,8.873,8.988,8.099,8.947,134279.5,0
+GRRR.US,D,20240221,000000,8.991,8.991,8.5,8.702,103324.9,0
+GRRR.US,D,20240222,000000,8.9,9.363,8.8,9.095,129892.6,0
+GRRR.US,D,20240223,000000,8.8,8.999,8.155,8.3,89420.1,0
+GRRR.US,D,20240226,000000,8.266,8.491,7.966,8.399,58259.6,0
+GRRR.US,D,20240227,000000,8.15,8.499,8.02,8.37,95328.8,0
+GRRR.US,D,20240228,000000,8.3,9.1,8.2,8.699,144034.7,0
+GRRR.US,D,20240229,000000,8.7,9.566,8.6,8.907,131147.4,0
+GRRR.US,D,20240301,000000,9.39,9.41,8.8,8.841,61767.9,0
+GRRR.US,D,20240304,000000,9.39,9.4,7.825,8,263093.2,0
+GRRR.US,D,20240305,000000,8.134,8.155,7.7,7.9,64852.3,0
+GRRR.US,D,20240306,000000,8,8.399,7.6,8,124665,0
+GRRR.US,D,20240307,000000,7.9,7.9,7.326,7.4,165659.6,0
+GRRR.US,D,20240308,000000,7.273,7.3,6.619,6.921,157291.1,0
+GRRR.US,D,20240311,000000,6.971,7.3,6.719,7.125,61755.3,0
+GRRR.US,D,20240312,000000,7.3,7.3,6.73,7.099,56758.7,0
+GRRR.US,D,20240313,000000,7.007,7.5,6.97,7.49,110394.3,0
+GRRR.US,D,20240314,000000,7.5,7.55,7,7,39601.7,0
+GRRR.US,D,20240315,000000,6.9,7.7,6.872,7.63,91296.7,0
+GRRR.US,D,20240318,000000,7.6,8.6,7.468,8.6,112067.5,0
+GRRR.US,D,20240319,000000,8.572,8.572,7.912,8.011,52133.8,0
+GRRR.US,D,20240320,000000,8.029,8.099,7.6,7.69,49411.1,0
+GRRR.US,D,20240321,000000,7.9,7.95,7.625,7.7,31984.6,0
+GRRR.US,D,20240322,000000,7.7,7.94126,7.5775,7.833,48837.5,0
+GRRR.US,D,20240325,000000,7.671,7.95,7.55,7.9,37042.9,0
+GRRR.US,D,20240326,000000,7.899,7.9,7.5,7.5,63264.8,0
+GRRR.US,D,20240327,000000,7.54,7.6,7.23,7.401,58139.6,0
+GRRR.US,D,20240328,000000,7.34,7.795,7.297,7.5,86958.8,0
+GRRR.US,D,20240401,000000,7.6,7.699,7.551,7.642,49812.1,0
+GRRR.US,D,20240402,000000,7.8,7.993,7.41,7.6,132264.1,0
+GRRR.US,D,20240403,000000,7.41,7.59,7.046,7.32,99218.8,0
+GRRR.US,D,20240404,000000,9.2,9.8,8.5,9.1,2816857,0
+GRRR.US,D,20240405,000000,8.9,9.277,8.015,8.4,625764.7,0
+GRRR.US,D,20240408,000000,8.811,8.915,8.115,8.42201,468939.5,0
+GRRR.US,D,20240409,000000,8.25,8.35,7.411,7.6,282566.1,0
+GRRR.US,D,20240410,000000,7.25,7.25,6.125,6.4,522803,0
+GRRR.US,D,20240411,000000,6.5,6.59,5.9,6.184,219025,0
+GRRR.US,D,20240412,000000,6.13,6.598,5.91,6,257833.4,0
+GRRR.US,D,20240415,000000,5.22,5.98,4.97,5.35,675403,0
+GRRR.US,D,20240416,000000,5.43,6.11,5.35,5.73,705703,0
+GRRR.US,D,20240417,000000,5.93,6.24,5.22,5.32,494408,0
+GRRR.US,D,20240418,000000,5.28,5.4,5.03,5.06,259463,0
+GRRR.US,D,20240419,000000,5,5.1299,4.84,5.08,416278,0
+GRRR.US,D,20240422,000000,5.06,6.16,4.98,5.79,2111655,0
+GRRR.US,D,20240423,000000,6.16,6.49,5.4,5.54,1021729,0
+GRRR.US,D,20240424,000000,5.6,5.6,5.15,5.24,337065,0
+GRRR.US,D,20240425,000000,5.2,5.32,5.04,5.08,277705,0
+GRRR.US,D,20240426,000000,5.05,5.1,4.8,5,443787,0
+GRRR.US,D,20240429,000000,4.99,5.54,4.91,5.36,810042,0
+GRRR.US,D,20240430,000000,5.49,6.12,5.31,5.78,889558,0
+GRRR.US,D,20240501,000000,5.75,6.1259,5.7,6.01,304674,0
+GRRR.US,D,20240502,000000,6.08,6.11,5.85,6.06,172855,0
+GRRR.US,D,20240503,000000,5.88,6.35,5.5,5.64,348640,0
+GRRR.US,D,20240506,000000,5.78,6.32,5.71,5.88,537892,0
+GRRR.US,D,20240507,000000,5.83,5.8599,5.66,5.73,135803,0
+GRRR.US,D,20240508,000000,5.7,5.75,5.5,5.65,335435,0
+GRRR.US,D,20240509,000000,5.61,6.05,5.55,5.88,239999,0
+GRRR.US,D,20240510,000000,5.89,5.9499,5.57,5.59,129598,0
+GRRR.US,D,20240513,000000,5.59,5.72,5.4301,5.48,231537,0
+GRRR.US,D,20240514,000000,5.45,5.73,5.33,5.36,227273,0
+GRRR.US,D,20240515,000000,5.38,5.43,5.19,5.22,199197,0
+GRRR.US,D,20240516,000000,5.97,6.2896,5.45,5.54,1037951,0
+GRRR.US,D,20240517,000000,5.37,5.5444,5.18,5.31,385977,0
+GRRR.US,D,20240520,000000,5.29,5.3,5.1101,5.29,193365,0
+GRRR.US,D,20240521,000000,5.3,5.74,5.22,5.59,324265,0
+GRRR.US,D,20240522,000000,5.5,5.67,5.35,5.52,143718,0
+GRRR.US,D,20240523,000000,5.6,5.6,5.27,5.29,114505,0
+GRRR.US,D,20240524,000000,5.3,5.5,5.29,5.44,79253,0
+GRRR.US,D,20240528,000000,5.45,5.84,5.45,5.8,229322,0
+GRRR.US,D,20240529,000000,5.7,6.22,5.557,6.13,242609,0
+GRRR.US,D,20240530,000000,6.13,6.76,6.13,6.37,309745,0
+GRRR.US,D,20240531,000000,6.37,6.46,5.8797,5.99,165341,0
+GRRR.US,D,20240603,000000,5.99,6.1699,5.81,5.88,97238,0
+GRRR.US,D,20240604,000000,5.83,6.1021,5.72,6.03,147293,0
+GRRR.US,D,20240605,000000,6.11,6.11,5.8501,5.95,94521,0
+GRRR.US,D,20240606,000000,5.83,6.1722,5.82,5.91,124287,0
+GRRR.US,D,20240607,000000,5.4,5.4,4.6,4.68,900312,0
+GRRR.US,D,20240610,000000,4.73,4.73,3.89,4.01,650954,0
+GRRR.US,D,20240611,000000,4.13,4.18,3.71,3.72,365548,0
+GRRR.US,D,20240612,000000,3.75,3.7999,3.09,3.09,567669,0
+GRRR.US,D,20240613,000000,3.24,3.28,2.5,2.86,1733375,0
+GRRR.US,D,20240614,000000,2.84,3.19,2.8297,3.05,411245,0
+GRRR.US,D,20240617,000000,3.12,3.5,3.06,3.23,369056,0
+GRRR.US,D,20240618,000000,3.21,3.2498,2.971,3.14,264185,0
+GRRR.US,D,20240620,000000,3.16,3.1899,3.07,3.085,171991,0
+GRRR.US,D,20240621,000000,3.13,3.13,3.01,3.04,169144,0
+GRRR.US,D,20240624,000000,3.05,3.15,2.97,3.01,117748,0
+GRRR.US,D,20240625,000000,3,3.02,2.94,2.95,115623,0
+GRRR.US,D,20240626,000000,2.95,2.98,2.82,2.85,165002,0
+GRRR.US,D,20240627,000000,2.87,2.9,2.8,2.84,91285,0
+GRRR.US,D,20240628,000000,2.87,2.88,2.71,2.77,162500,0
+GRRR.US,D,20240701,000000,2.79,2.815,2.65,2.66,120288,0
+GRRR.US,D,20240702,000000,2.66,2.67,2.56,2.64,144325,0
+GRRR.US,D,20240703,000000,2.63,2.71,2.6295,2.69,112175,0
+GRRR.US,D,20240705,000000,2.7,2.71,2.57,2.66,145682,0
+GRRR.US,D,20240708,000000,2.68,2.98,2.68,2.76,176129,0
+GRRR.US,D,20240709,000000,2.8,2.83,2.64,2.74,94127,0
+GRRR.US,D,20240710,000000,2.73,2.7781,2.65,2.71,140976,0
+GRRR.US,D,20240711,000000,2.72,2.86,2.71,2.74,260010,0
+GRRR.US,D,20240712,000000,2.86,3.01,2.78,2.95,563414,0
+GRRR.US,D,20240715,000000,3.04,3.04,2.8601,2.92,361120,0
+GRRR.US,D,20240716,000000,2.9,3.01,2.8997,3,197779,0
+GRRR.US,D,20240717,000000,3.05,3.0788,2.85,2.91,157839,0
+GRRR.US,D,20240718,000000,2.88,2.919,2.65,2.775,195059,0
+GRRR.US,D,20240719,000000,2.73,2.83,2.68,2.8,124438,0
+GRRR.US,D,20240722,000000,2.9,3,2.75,2.94,254244,0
+GRRR.US,D,20240723,000000,2.9,3.02,2.9,2.99,121367,0
+GRRR.US,D,20240724,000000,2.97,3.02,2.89,2.89,130257,0
+GRRR.US,D,20240725,000000,2.89,2.9,2.72,2.86,136965,0
+GRRR.US,D,20240726,000000,2.9,2.9,2.81,2.87,88872,0
+GRRR.US,D,20240729,000000,2.9,2.9,2.78,2.8,66804,0
+GRRR.US,D,20240730,000000,2.79,2.8,2.615,2.63,78467,0
+GRRR.US,D,20240731,000000,2.65,2.7,2.61,2.65,72922,0
+GRRR.US,D,20240801,000000,2.62,2.6867,2.48,2.49,135772,0
+GRRR.US,D,20240802,000000,2.46,2.48,2.3,2.39,190454,0
+GRRR.US,D,20240805,000000,2.1,2.3591,2.09,2.31,148116,0
+GRRR.US,D,20240806,000000,2.33,2.3574,2.23,2.24,86833,0
+GRRR.US,D,20240807,000000,2.34,2.34,2.22,2.25,40851,0
+GRRR.US,D,20240808,000000,2.23,2.4,2.118,2.33,120490,0
+GRRR.US,D,20240809,000000,2.39,2.39,2.25,2.27,102943,0
+GRRR.US,D,20240812,000000,2.27,2.4,2.27,2.34,68008,0
+GRRR.US,D,20240813,000000,2.35,2.48,2.3444,2.44,63046,0
+GRRR.US,D,20240814,000000,2.43,2.53,2.41,2.51,40706,0
+GRRR.US,D,20240815,000000,2.61,2.643,2.51,2.58,75659,0
+GRRR.US,D,20240816,000000,2.6,2.63,2.38,2.45,65424,0
+GRRR.US,D,20240819,000000,2.43,2.4899,2.37,2.42,42816,0
+GRRR.US,D,20240820,000000,2.45,2.4619,2.31,2.36,44340,0
+GRRR.US,D,20240821,000000,2.34,2.6599,2.34,2.64,102657,0
+GRRR.US,D,20240822,000000,2.73,2.91,2.58,2.61,98942,0
+GRRR.US,D,20240823,000000,2.64,2.8,2.6,2.64,73897,0
+GRRR.US,D,20240826,000000,2.7,3.1499,2.7,2.89,405709,0
+GRRR.US,D,20240827,000000,2.9,2.93,2.71,2.85,201400,0
+GRRR.US,D,20240828,000000,2.82,3.06,2.7305,3.04,154522,0
+GRRR.US,D,20240829,000000,3.05,3.4499,3.01,3.24,405138,0
+GRRR.US,D,20240830,000000,3.22,3.44,2.99,3.1,202208,0
+GRRR.US,D,20240903,000000,3.19,3.5,3.1,3.29,493340,0
+GRRR.US,D,20240904,000000,3.29,3.465,3.06,3.13,309734,0
+GRRR.US,D,20240905,000000,3.15,3.2162,3.04,3.2,125723,0
+GRRR.US,D,20240906,000000,3.27,3.27,3.01,3.11,148795,0
+GRRR.US,D,20240909,000000,3.2,3.35,3.15,3.21,117389,0
+GRRR.US,D,20240910,000000,3.21,3.2483,3.0244,3.1,107844,0
+GRRR.US,D,20240911,000000,3.11,3.17,3.05,3.16,49369,0
+GRRR.US,D,20240912,000000,3.85,4.18,3.16,3.37,11709722,0
+GRRR.US,D,20240913,000000,3.51,3.71,3.28,3.54,1853208,0
+GRRR.US,D,20240916,000000,3.7,4.2,3.55,3.89,1444310,0
+GRRR.US,D,20240917,000000,3.9101,3.98,3.64,3.64,609387,0
+GRRR.US,D,20240918,000000,3.6,3.63,3.33,3.53,481044,0
+GRRR.US,D,20240919,000000,3.58,3.8,3.5299,3.77,662553,0
+GRRR.US,D,20240920,000000,3.77,4.18,3.72,3.98,816439,0
+GRRR.US,D,20240923,000000,4.02,4.69,4.02,4.5,1319826,0
+GRRR.US,D,20240924,000000,4.59,4.59,4.2,4.38,720800,0
+GRRR.US,D,20240925,000000,4.37,4.39,3.84,4.02,932025,0
+GRRR.US,D,20240926,000000,4.12,4.1516,3.9,3.99,585001,0
+GRRR.US,D,20240927,000000,4.01,4.16,3.9038,4.15,517278,0
+GRRR.US,D,20240930,000000,4.5,4.55,4.18,4.28,2831569,0
+GRRR.US,D,20241001,000000,4.21,4.25,3.85,4.1,807313,0
+GRRR.US,D,20241002,000000,4.135,4.135,3.6106,3.7,936771,0
+GRRR.US,D,20241003,000000,3.75,3.916,3.6,3.8,449831,0
+GRRR.US,D,20241004,000000,3.9,4.32,3.75,4.27,674656,0
+GRRR.US,D,20241007,000000,4.31,4.47,4.06,4.08,326834,0
+GRRR.US,D,20241008,000000,4,4,3.9,3.98,443145,0
+GRRR.US,D,20241009,000000,3.98,4.15,3.92,4.12,313662,0
+GRRR.US,D,20241010,000000,4.09,4.2798,3.9931,4.1,403247,0
+GRRR.US,D,20241011,000000,4.1,4.19,4.01,4.12,209899,0
+GRRR.US,D,20241014,000000,4.12,4.121,3.99,4.05,349807,0
+GRRR.US,D,20241015,000000,4.08,4.35,4.0001,4.07,611915,0
+GRRR.US,D,20241016,000000,4.1,4.1198,3.97,4.1,432319,0
+GRRR.US,D,20241017,000000,4.1,4.24,3.99,4.08,592826,0
+GRRR.US,D,20241018,000000,4.07,4.28,4.04,4.24,487425,0
+GRRR.US,D,20241021,000000,4.38,4.9688,4.3,4.96,1897124,0
+GRRR.US,D,20241022,000000,5.02,5.45,4.8,5.14,1892745,0
+GRRR.US,D,20241023,000000,5.07,5.08,4.6,4.7,746081,0
+GRRR.US,D,20241024,000000,4.75,4.765,4.42,4.68,513197,0
+GRRR.US,D,20241025,000000,4.7,4.88,4.45,4.46,476492,0
+GRRR.US,D,20241028,000000,4.5,4.5299,4.27,4.34,510599,0
+GRRR.US,D,20241029,000000,4.5,4.72,4.32,4.35,705564,0
+GRRR.US,D,20241030,000000,4.41,4.69,4.41,4.48,429327,0
+GRRR.US,D,20241031,000000,4.42,4.47,4.16,4.43,426098,0
+GRRR.US,D,20241101,000000,4.43,4.5499,4.32,4.38,340213,0
+GRRR.US,D,20241104,000000,4.38,4.38,4.1223,4.21,236751,0
+GRRR.US,D,20241105,000000,4.18,4.32,4.08,4.2,299779,0
+GRRR.US,D,20241106,000000,4.28,4.2899,4.08,4.23,248644,0
+GRRR.US,D,20241107,000000,4.22,4.5293,4.2171,4.48,396274,0
+GRRR.US,D,20241108,000000,4.45,4.5,4.35,4.37,255290,0
+GRRR.US,D,20241111,000000,4.47,4.76,4.37,4.71,662231,0
+GRRR.US,D,20241112,000000,4.74,4.74,4.3,4.33,341179,0
+GRRR.US,D,20241113,000000,4.29,4.79,4.23,4.47,662924,0
+GRRR.US,D,20241114,000000,4.53,4.5395,4.28,4.3,254953,0
+GRRR.US,D,20241115,000000,4.3,4.32,4.05,4.12,343647,0
+GRRR.US,D,20241118,000000,4.08,4.2,4.06,4.07,152610,0
+GRRR.US,D,20241119,000000,4.07,4.07,3.82,3.92,384516,0
+GRRR.US,D,20241120,000000,3.89,3.94,3.71,3.92,434912,0
+GRRR.US,D,20241121,000000,4,4.53,3.86,4.35,935754,0
+GRRR.US,D,20241122,000000,4.4,4.85,4.33,4.78,875013,0
+GRRR.US,D,20241125,000000,4.95,5.28,4.8,5.09,771743,0
+GRRR.US,D,20241126,000000,5.08,5.17,4.76,4.94,542638,0
+GRRR.US,D,20241127,000000,5.2,5.28,4.51,5.03,1528463,0
+GRRR.US,D,20241129,000000,5.5,6.33,5.335,6.09,2751728,0
+GRRR.US,D,20241202,000000,6.9,7.67,6.65,7.34,4393463,0
+GRRR.US,D,20241203,000000,7.26,7.3,6.4,6.89,1586686,0
+GRRR.US,D,20241204,000000,6.7,6.77,5.8,6.19,1651137,0
+GRRR.US,D,20241205,000000,6.35,6.41,5.83,5.89,1014344,0
+GRRR.US,D,20241206,000000,6,6.76,5.75,6.58,1743443,0
+GRRR.US,D,20241209,000000,7.235,8.24,6.8601,7.91,5848378,0
+GRRR.US,D,20241210,000000,7.89,8.05,7.27,7.89,2002479,0
+GRRR.US,D,20241211,000000,7.91,7.93,7.3,7.88,1205816,0
+GRRR.US,D,20241212,000000,7.74,8.35,7.38,7.69,2075106,0
+GRRR.US,D,20241213,000000,9.07,9.57,8.31,8.875,5809169,0
+GRRR.US,D,20241216,000000,9.32,10.1693,8.61,9.18,4150181,0
+GRRR.US,D,20241217,000000,9.25,10.25,8.8115,10.245,2889781,0
+GRRR.US,D,20241218,000000,10.98,12.8,10.35,11.12,5268685,0
+GRRR.US,D,20241219,000000,12.3,13.5788,11.23,12.735,4741244,0
+GRRR.US,D,20241220,000000,12.75,14.37,12.11,13.37,3393492,0
+GRRR.US,D,20241223,000000,14.22,14.64,12.7,13.96,2796190,0
+GRRR.US,D,20241224,000000,13.94,14.72,13.4,13.68,2347483,0
+GRRR.US,D,20241226,000000,13.62,15.81,12.59,15.45,2958487,0
+GRRR.US,D,20241227,000000,16.65,19.72,16.48,18.88,3958103,0
+GRRR.US,D,20241230,000000,20.2,25.67,19.5,22.41,8619515,0
+GRRR.US,D,20241231,000000,24.83,24.99,15.74,18.06,7408058,0
+GRRR.US,D,20250102,000000,19.89,25.3999,18.15,24.33,7436509,0
+GRRR.US,D,20250103,000000,23.9,25.8799,21.655,23.52,3534135,0
+GRRR.US,D,20250106,000000,18.89,22.815,18.69,19.71,5134328,0
+GRRR.US,D,20250107,000000,19.65,19.71,16.01,16.98,4554734,0
+GRRR.US,D,20250108,000000,16.3,19.175,16.01,16.73,4228330,0
+GRRR.US,D,20250110,000000,15.27,15.6,11.5642,11.65,6103526,0
+GRRR.US,D,20250113,000000,13.46,14,10.85,12.07,6324746,0
+GRRR.US,D,20250114,000000,12.4,14.12,12.3,13.68,3405841,0
+GRRR.US,D,20250115,000000,14.09,16,13.7194,15.82,3233896,0
+GRRR.US,D,20250116,000000,15.9,16.57,14.81,14.89,2155751,0
+GRRR.US,D,20250117,000000,15.1,15.3,13.3,13.435,2257959,0
+GRRR.US,D,20250121,000000,13.49,14.78,12.575,14.74,2268409,0
+GRRR.US,D,20250122,000000,15.22,16.42,14.61,15.37,2022784,0
+GRRR.US,D,20250123,000000,14.81,15.75,14.34,15.16,1251343,0
+GRRR.US,D,20250124,000000,15.08,16.7,14.73,15.49,1988556,0
+GRRR.US,D,20250127,000000,14.11,14.5807,12.1351,12.62,2568591,0
+GRRR.US,D,20250128,000000,12.77,14.5699,12.3382,14.33,1496168,0
+GRRR.US,D,20250129,000000,14,14.91,13.63,14,1023407,0
+GRRR.US,D,20250130,000000,13.77,14.48,13.25,13.49,972373,0
+GRRR.US,D,20250131,000000,13.5,14.41,13.35,13.59,1181020,0
+GRRR.US,D,20250203,000000,12.21,13.2,11.87,12.9,1652282,0
+GRRR.US,D,20250204,000000,13.23,14.86,13.23,14.48,1636373,0
+GRRR.US,D,20250205,000000,14.6,16.21,14.35,15.67,2160001,0
+GRRR.US,D,20250206,000000,16.16,18.59,16.15,18.07,3472432,0
+GRRR.US,D,20250207,000000,19.63,20.47,18.313,18.57,3930524,0
+GRRR.US,D,20250210,000000,20.22,22.65,20,21.27,3625001,0
+GRRR.US,D,20250211,000000,20.4,21.76,18.5,20.77,2436443,0
+GRRR.US,D,20250212,000000,19.61,24.28,19.61,24.2,3581684,0
+GRRR.US,D,20250213,000000,25.725,30.545,24.83,30.34,6258885,0
+GRRR.US,D,20250214,000000,29.35,30.24,24.82,26.57,4834668,0
+GRRR.US,D,20250218,000000,29.415,30.5,25.87,26.49,4009060,0
+GRRR.US,D,20250219,000000,27.84,32.74,26.7,30.26,5742748,0
+GRRR.US,D,20250220,000000,29.805,30.75,27.88,29.99,2778185,0
+GRRR.US,D,20250221,000000,30.86,34.4099,29.7,30.2,4361526,0
+GRRR.US,D,20250224,000000,29.8,29.9,24.2504,24.53,4033521,0
+GRRR.US,D,20250225,000000,22.83,23.29,19.545,21.54,3939476,0
+GRRR.US,D,20250226,000000,23.205,24.673,21.58,22.61,2613083,0
+GRRR.US,D,20250227,000000,23.7,26.8,22.55,24.8,3938636,0
+GRRR.US,D,20250228,000000,23.5,30.61,22.7,30.28,4521481,0
+GRRR.US,D,20250303,000000,36.28,38.88,30.92,32.23,11107691,0
+GRRR.US,D,20250304,000000,30.16,40.35,29.3929,38.1,9123600,0
+GRRR.US,D,20250305,000000,39.49,44.15,37.1,41.91,9980463,0
+GRRR.US,D,20250306,000000,40.17,41.771,31.26,33.91,9944897,0
+GRRR.US,D,20250307,000000,31.87,35.3699,25.6292,28.41,7492345,0
+GRRR.US,D,20250310,000000,27.75,29.74,23.88,24.2,3895624,0
+GRRR.US,D,20250311,000000,23.57,27.6778,23.5601,26.99,4286787,0
+GRRR.US,D,20250312,000000,30,30.4,27,27.94,3532139,0
+GRRR.US,D,20250313,000000,28.86,31.4899,25.3101,25.91,4267549,0
+GRRR.US,D,20250314,000000,26.49,34,25.31,33.59,7630733,0
+GRRR.US,D,20250317,000000,33.93,34.12,25.27,29.48,8660654,0
+GRRR.US,D,20250318,000000,27.2,28.93,26.31,26.93,2474800,0
+GRRR.US,D,20250319,000000,27.76,28.57,26.01,26.97,2100755,0
+GRRR.US,D,20250320,000000,26.17,26.39,22.7001,23.67,3933018,0
+GRRR.US,D,20250321,000000,22.37,25.75,22.3,25.15,2546799,0
+GRRR.US,D,20250324,000000,28.12,28.2,25.39,27.22,3446638,0
+GRRR.US,D,20250325,000000,26.91,28.5,25.66,26.77,1860556,0
+GRRR.US,D,20250326,000000,26.54,27.78,24.85,25.76,2092290,0
+GRRR.US,D,20250327,000000,25.3,26.78,24.64,25.44,1304825,0
+GRRR.US,D,20250328,000000,25.35,25.7435,24.1,25.04,1430935,0
+GRRR.US,D,20250331,000000,24.04,29.71,24.0182,29.6,3983635,0
+GRRR.US,D,20250401,000000,28.59,28.8,24.1562,25.13,4527421,0
+GRRR.US,D,20250402,000000,24.39,24.87,20.4122,20.77,5470726,0
+GRRR.US,D,20250403,000000,19.25,23,18.6,18.99,5359187,0
+GRRR.US,D,20250404,000000,17.375,18.4869,15.61,16.85,5372214,0
+GRRR.US,D,20250407,000000,15.5,19.4,15.19,18.58,4232681,0
+GRRR.US,D,20250408,000000,20.14,20.88,16.145,16.61,3716650,0
+GRRR.US,D,20250409,000000,16.38,19.25,15.1905,18.39,3477361,0
+GRRR.US,D,20250410,000000,17.53,17.86,16,16.76,1789561,0
+GRRR.US,D,20250411,000000,16.68,17.2687,16.085,16.99,1130298,0
+GRRR.US,D,20250414,000000,18.4,19.4157,17.45,18.11,2016286,0
+GRRR.US,D,20250415,000000,18.92,20.15,18.4407,20.01,2231862,0
+GRRR.US,D,20250416,000000,19.025,19.2,17.85,19.12,1525257,0
+GRRR.US,D,20250417,000000,19.4,19.7899,18.511,19.29,940659,0
+GRRR.US,D,20250421,000000,18.83,18.8799,16.4,16.94,1610064,0
+GRRR.US,D,20250422,000000,17.27,17.5625,16.4,17.42,1175000,0
+GRRR.US,D,20250423,000000,18.05,19.33,18.05,18.48,1464177,0
+GRRR.US,D,20250424,000000,18.49,20.3799,18.357,19.13,1319281,0
+GRRR.US,D,20250425,000000,19.14,19.86,18.65,19.79,912456,0
+GRRR.US,D,20250428,000000,19.92,20.89,18.8072,19.34,1057575,0
+GRRR.US,D,20250429,000000,18.93,18.9558,17.76,17.8,1091538,0
+GRRR.US,D,20250430,000000,17.42,19.491493,17.375,19.46,1651957,0
+GRRR.US,D,20250501,000000,19,19.04,17.1027,17.26,1886717,0
+GRRR.US,D,20250502,000000,17.76,17.8883,17,17.48,1347750,0
+GRRR.US,D,20250505,000000,17.01,17.04,15.51,15.83,1628942,0
+GRRR.US,D,20250506,000000,15.6,15.6,14.32,15.27,1693115,0
+GRRR.US,D,20250507,000000,15.3,15.6406,14.8,14.85,887409,0
+GRRR.US,D,20250508,000000,15,15.58,14.85,15.14,1092752,0
+GRRR.US,D,20250509,000000,15.57,16.3341,15.4105,16.13,1240941,0
+GRRR.US,D,20250512,000000,16.97,18.5,16.58,17.6,1722459,0
+GRRR.US,D,20250513,000000,18.05,18.65,17.8,18.42,1236749,0
+GRRR.US,D,20250514,000000,18.5,18.83,17.02,17.08,1579939,0
+GRRR.US,D,20250515,000000,16.54,17.565,16.24,16.57,1016138,0
+GRRR.US,D,20250516,000000,16.62,18.75,16.48,17.72,1621857,0
+GRRR.US,D,20250519,000000,16.8,17.23,16.5,16.86,856698,0
+GRRR.US,D,20250520,000000,16.91,17.24,15.81,15.85,1307281,0
+GRRR.US,D,20250521,000000,15.77,16.1895,15.3812,15.47,1111993,0
+GRRR.US,D,20250522,000000,15.5,18.19,15.35,17.45,2096799,0
+GRRR.US,D,20250523,000000,16.69,18.025,16.56,17.73,1051122,0
+GRRR.US,D,20250527,000000,18.32,18.63,17.1185,17.71,1332563,0
+GRRR.US,D,20250528,000000,17.53,17.8,17.2019,17.26,504259,0
+GRRR.US,D,20250529,000000,17.28,18.035,16.9506,17.22,763157,0
+GRRR.US,D,20250530,000000,17,17.44,16.53,17.38,610570,0
+GRRR.US,D,20250602,000000,17.27,17.63,16.8701,17.62,651913,0
+GRRR.US,D,20250603,000000,17.83,18.1,17.1,17.84,763718,0
+GRRR.US,D,20250604,000000,17.89,20.83,17.41,20.52,2914470,0
+GRRR.US,D,20250605,000000,20.76,21.499,18.6,19.18,2620510,0
+GRRR.US,D,20250606,000000,19.4,23.429085,19.23,22.72,3151066,0
+GRRR.US,D,20250609,000000,22.54,22.675,20.8141,22.29,1639990,0
+GRRR.US,D,20250610,000000,22.12,22.23,20.3028,21.23,1334641,0
+GRRR.US,D,20250611,000000,21.51,22.99,20.87,21.22,1610431,0
+GRRR.US,D,20250612,000000,21.03,21.38,20.252,20.59,792330,0
+GRRR.US,D,20250613,000000,19.87,20.23,19.1,19.31,1111654,0
+GRRR.US,D,20250616,000000,19.97,20.34,19.65,20.03,882343,0
+GRRR.US,D,20250617,000000,19.83,20.0229,18.2801,18.45,1129968,0
+GRRR.US,D,20250618,000000,18.9,18.95,18.14,18.81,2443208,0
+GRRR.US,D,20250620,000000,22.1,27.8999,22,25.23,12300891,0
+GRRR.US,D,20250623,000000,23.905,23.905,19.54,20.4,5887502,0
+GRRR.US,D,20250624,000000,21.63,24.75,21.5,21.97,5178911,0
+GRRR.US,D,20250625,000000,22.72,23.55,20.64,20.65,2033409,0
+GRRR.US,D,20250626,000000,21.31,22.2,20.8112,21.32,1748395,0
+GRRR.US,D,20250627,000000,21.96,24.88,21.26,22.38,3305478,0
+GRRR.US,D,20250630,000000,20.513,20.75,18.75,19.89,6104390,0
+GRRR.US,D,20250701,000000,19.91,20.08,19.152,20.03,2032373,0
+GRRR.US,D,20250702,000000,19.95,22.2984,19.7375,21.47,3966531,0
+GRRR.US,D,20250703,000000,21.5,22.17,20.75,21.15,1714597,0
+GRRR.US,D,20250707,000000,21.005,21.07,20.08,21,1560864,0
+GRRR.US,D,20250708,000000,21.175,22.09,20.77,21.25,1515717,0
+GRRR.US,D,20250709,000000,21.96,24.7,20.602,24.27,6258781,0
+GRRR.US,D,20250710,000000,22.05,22.1045,20.4,21.1,6501018,0
+GRRR.US,D,20250711,000000,21.86,22.16,20.1,20.24,3519792,0
+GRRR.US,D,20250714,000000,20.25,20.4809,19.487,20.07,2051517,0
+GRRR.US,D,20250715,000000,20.63,21.4,20.24,20.75,2073745,0
+GRRR.US,D,20250716,000000,20.76,21.06,19.9006,20.415,1396541,0
+GRRR.US,D,20250717,000000,20.7,20.96,20.0647,20.16,1684192,0
+GRRR.US,D,20250718,000000,20.4,20.55,19.01,19.04,2313462,0
+GRRR.US,D,20250721,000000,19.1,19.47,17.87,17.87,2585982,0
+GRRR.US,D,20250722,000000,17.8,18.27,17.48,17.95,1785689,0
+GRRR.US,D,20250723,000000,18.13,18.61,17.92,18.35,1033718,0
+GRRR.US,D,20250724,000000,18.35,18.4634,17.75,17.76,990702,0
+GRRR.US,D,20250725,000000,17.8,17.86,17.48,17.725,851417,0
+GRRR.US,D,20250728,000000,17.96,18.05,17.0504,17.33,1014829,0
+GRRR.US,D,20250729,000000,17.14,17.14,16.45,16.76,1214528,0
+GRRR.US,D,20250730,000000,16.67,17.15,16.13,16.31,1001671,0
+GRRR.US,D,20250731,000000,16.04,16.96,16.01,16.555,816428,0
+GRRR.US,D,20250801,000000,15.95,16.2218,15.49,15.98,965427,0
+GRRR.US,D,20250804,000000,16.075,16.53,15.95,16.39,589821,0
+GRRR.US,D,20250805,000000,16.33,16.66,16.07,16.31,490434,0
+GRRR.US,D,20250806,000000,16.35,16.495,16.03,16.3,465235,0
+GRRR.US,D,20250807,000000,16.32,16.57,15.41,15.73,889717,0
+GRRR.US,D,20250808,000000,15.97,17.49,15.955,17.06,1377700,0
+GRRR.US,D,20250811,000000,17.37,17.66,16.79,16.83,1159723,0
+GRRR.US,D,20250812,000000,16.6,17.41,16.32,17.33,992378,0
+GRRR.US,D,20250813,000000,17.7,17.9907,17.38,17.6,1305569,0
+GRRR.US,D,20250814,000000,18.07,18.95,16.78,16.8,6446481,0
+GRRR.US,D,20250815,000000,16.605,17.605,15.75,17.47,2281817,0
+GRRR.US,D,20250818,000000,17.4,18.75,17.38,17.97,2738893,0
+GRRR.US,D,20250819,000000,18,18.1646,17.1039,18,1228298,0
+GRRR.US,D,20250820,000000,17.84,17.9,16.25,17.31,1487838,0
+GRRR.US,D,20250821,000000,16.875,17.43,16.74,17.29,667211,0
+GRRR.US,D,20250822,000000,17.13,18.25,16.96,18.03,1178757,0
+GRRR.US,D,20250825,000000,17.99,18.25,17.01,17.36,973373,0
+GRRR.US,D,20250826,000000,17.11,17.6743,16.8,16.97,870616,0
+GRRR.US,D,20250827,000000,17,17.1891,16.12,16.16,1119198,0
+GRRR.US,D,20250828,000000,16.31,16.7,16,16.05,727301,0
+GRRR.US,D,20250829,000000,16.14,16.7232,15.76,16.55,1165925,0
+GRRR.US,D,20250902,000000,16.03,17.29,15.77,16.72,1109403,0
+GRRR.US,D,20250903,000000,17.13,17.4546,16.76,16.89,1136649,0
+GRRR.US,D,20250904,000000,16.85,17.1,16.51,17.1,608882,0
+GRRR.US,D,20250905,000000,17.16,17.42,16.61,17.3,597505,0
+GRRR.US,D,20250908,000000,17.42,18.2,17.4187,18.2,991240,0
+GRRR.US,D,20250909,000000,18,18.5,17.8,18.48,751101,0
+GRRR.US,D,20250910,000000,18.5,18.6297,17.45,17.76,943258,0
+GRRR.US,D,20250911,000000,17.82,18.57,17.71,17.95,810003,0
+GRRR.US,D,20250912,000000,17.81,18.17,17.7,18.13,485056,0
+GRRR.US,D,20250915,000000,18.26,18.3,17.5255,17.83,678920,0
+GRRR.US,D,20250916,000000,17.85,17.87,17.22,17.74,487023,0
+GRRR.US,D,20250917,000000,19.88,21.4799,17.5,20.07,10743737,0
+GRRR.US,D,20250918,000000,19.74,21.2199,19.6001,20.5,3082123,0
+GRRR.US,D,20250919,000000,20.75,22.12,20.695,21.49,3476045,0
+GRRR.US,D,20250922,000000,21.8,22.77,20.77,20.86,2690061,0
+GRRR.US,D,20250923,000000,21.19,21.71,19.77,20.27,2203954,0
+GRRR.US,D,20250924,000000,20.36,20.445,18.9,19.2,1823703,0
+GRRR.US,D,20250925,000000,18.4,19.045,18.16,18.78,1206429,0
+GRRR.US,D,20250926,000000,19.81,20.777,19.3,19.9,3062801,0
+GRRR.US,D,20250929,000000,20.11,20.36,19.32,19.47,1545973,0
+GRRR.US,D,20250930,000000,19.12,19.47,18.4,18.46,1336407,0
+GRRR.US,D,20251001,000000,18.21,18.64,17.9,18.55,1443404,0
+GRRR.US,D,20251002,000000,18.74,18.99,18.42,18.71,1000421,0
+GRRR.US,D,20251003,000000,18.8,19.305,18.15,18.41,1584432,0
+GRRR.US,D,20251006,000000,19,20.88,18.94,20.67,2913690,0
+GRRR.US,D,20251007,000000,21.93,22.08,19.88,19.99,3207771,0
+GRRR.US,D,20251008,000000,20.55,21.42,20.05,20.22,2261125,0
+GRRR.US,D,20251009,000000,20,20.46,18.96,19.34,2029352,0
+GRRR.US,D,20251010,000000,19.47,20.08,18.045,18.08,2997420,0
+GRRR.US,D,20251013,000000,18.89,19.1,18.27,18.7,1213388,0
+GRRR.US,D,20251014,000000,18.08,18.4,17.47,17.99,1851297,0
+GRRR.US,D,20251015,000000,18.56,18.69,16.81,17.38,1794563,0
+GRRR.US,D,20251016,000000,17.25,17.52,16.63,16.77,1135218,0
+GRRR.US,D,20251017,000000,16.56,17.33,16.54,16.95,893349,0
+GRRR.US,D,20251020,000000,17.29,17.44,16.95,17.23,807954,0
+GRRR.US,D,20251021,000000,17.5,18.6353,17.1603,18.08,1600083,0
+GRRR.US,D,20251022,000000,17.52,17.8257,16.4399,16.88,1414557,0
+GRRR.US,D,20251023,000000,16.91,17.06,16.51,16.86,709399,0
+GRRR.US,D,20251024,000000,17.16,17.2899,16.8,16.84,739944,0
+GRRR.US,D,20251027,000000,17.16,17.2,16.6,16.86,823098,0
+GRRR.US,D,20251028,000000,16.9,16.9756,15.7,15.71,1707658,0
+GRRR.US,D,20251029,000000,15.79,16.1042,15.57,15.8,904242,0
+GRRR.US,D,20251030,000000,15.72,15.83,15.3,15.38,932199,0
+GRRR.US,D,20251031,000000,15.62,16.17,15.62,15.87,751173,0
+GRRR.US,D,20251103,000000,15.8,16.45,15.5564,16.37,1115976,0
+GRRR.US,D,20251104,000000,15.7,16.13,14.78,14.8,1207128,0
+GRRR.US,D,20251105,000000,15,15.325,14.91,15.01,903430,0
+GRRR.US,D,20251106,000000,14.91,14.99,13.9812,14.07,1173837,0
+GRRR.US,D,20251107,000000,13.695,14.3481,13.46,14.18,878220,0
+GRRR.US,D,20251110,000000,14.64,14.76,14,14.39,679292,0
+GRRR.US,D,20251111,000000,14.22,14.34,13.87,14.01,739316,0
+GRRR.US,D,20251112,000000,14.11,14.2799,13.5,13.54,807689,0
+GRRR.US,D,20251113,000000,13.42,13.5,12.74,12.92,993749,0
+GRRR.US,D,20251114,000000,12.24,13.5,12.23,12.94,1090169,0
+GRRR.US,D,20251117,000000,13.03,13.36,12.5,12.62,1806924,0
+GRRR.US,D,20251118,000000,14.43,15.15,12.85,13.81,3477090,0
+GRRR.US,D,20251119,000000,13.93,14.93,13.73,14.08,1840764,0
+GRRR.US,D,20251120,000000,14.47,15.8,13.253715,13.34,2066911,0
+GRRR.US,D,20251121,000000,13.205,13.58,12.41,13.12,1527481,0
+GRRR.US,D,20251124,000000,13.3,13.4,12.68,13.07,1082502,0
+GRRR.US,D,20251125,000000,12.78,12.99,12.17,12.88,1051972,0
+GRRR.US,D,20251126,000000,12.92,13.29,12.78,12.99,929187,0
+GRRR.US,D,20251128,000000,13.035,13.83,13.035,13.76,502637,0
+GRRR.US,D,20251201,000000,13.395,13.395,13,13.03,561154,0
+GRRR.US,D,20251202,000000,13.15,13.5,13.0741,13.17,805748,0
+GRRR.US,D,20251203,000000,12.87,14.055,12.71,13.98,651217,0
+GRRR.US,D,20251204,000000,13.93,15.68,13.8513,15.49,1141749,0
+GRRR.US,D,20251205,000000,15.16,15.55,14.8701,14.97,531791,0
+GRRR.US,D,20251208,000000,15.23,15.26,14.51,14.91,604319,0
+GRRR.US,D,20251209,000000,14.73,15.1113,14.53,14.61,444338,0
+GRRR.US,D,20251210,000000,14.28,14.68,14.07,14.19,455555,0
+GRRR.US,D,20251211,000000,14.35,15,14.3,14.88,773061,0
+GRRR.US,D,20251212,000000,14.67,14.7995,13.67,13.74,728044,0
+GRRR.US,D,20251215,000000,13.71,13.76,12.64,12.66,757678,0
+GRRR.US,D,20251216,000000,12.58,13.1213,12.5625,12.97,633588,0
+GRRR.US,D,20251217,000000,13,13.3899,11.78,11.9,1042142,0
+GRRR.US,D,20251218,000000,12.14,12.5,11.7,11.74,950060,0
+GRRR.US,D,20251219,000000,11.71,12.38,11.602,12.28,1238305,0
+GRRR.US,D,20251222,000000,12.2,12.5867,11.93,12,885473,0
+GRRR.US,D,20251223,000000,11.75,12.1593,11.69,11.71,751150,0
+GRRR.US,D,20251224,000000,11.61,11.75,11.46,11.57,453769,0
+GRRR.US,D,20251226,000000,11.43,11.6,11.19,11.26,918131,0
+GRRR.US,D,20251229,000000,11,11.61,10.9,11.19,1287143,0
+GRRR.US,D,20251230,000000,11.15,11.42,10.93,10.94,963160,0
+GRRR.US,D,20251231,000000,10.99,11.2,10.845,10.92,907954,0
+GRRR.US,D,20260102,000000,11.48,12.8276,11.45,12.59,1317013,0
+GRRR.US,D,20260105,000000,12.59,13.38,12.2378,13.03,845799,0
+GRRR.US,D,20260106,000000,12.91,13.33,12.7253,13.24,585048,0
+GRRR.US,D,20260107,000000,13.1,13.64,12.96,13.17,436960,0
+GRRR.US,D,20260108,000000,13.05,13.38,12.66,13.06,596523,0
+GRRR.US,D,20260109,000000,13.49,13.5,12.67,12.7,482223,0
+GRRR.US,D,20260112,000000,12.56,12.59,11.9,12.36,744514,0
+GRRR.US,D,20260113,000000,12.86,13.2,12.36,12.88,870230,0
+GRRR.US,D,20260114,000000,12.69,12.79,12.36,12.54,596647,0
+GRRR.US,D,20260115,000000,12.68,14.3283,12.6,14.09,1929024,0
+GRRR.US,D,20260116,000000,14.1,14.4,13.78,14.23,821915,0
+GRRR.US,D,20260120,000000,13.31,14.5,13.2155,13.63,819849,0
+GRRR.US,D,20260121,000000,13.87,14.2,13.17,14.03,802504,0
+GRRR.US,D,20260122,000000,14.2,14.91,14.07,14.79,666131,0
+GRRR.US,D,20260123,000000,14.75,14.75,13.9508,14.25,662714,0
+GRRR.US,D,20260126,000000,14.15,14.16,13.55,13.75,576044,0
+GRRR.US,D,20260127,000000,13.8,14.8984,13.5555,14.75,757683,0
+GRRR.US,D,20260128,000000,14.82,15.205,14.31,14.54,708989,0
+GRRR.US,D,20260129,000000,14.3,16.05,13.75,15.54,2427173,0
+GRRR.US,D,20260130,000000,15.275,15.49,14.01,14.12,1216853,0
+GRRR.US,D,20260202,000000,13.89,13.9999,13.13,13.19,974933,0
+GRRR.US,D,20260203,000000,13.26,13.3695,11.61,12.32,1772968,0
+GRRR.US,D,20260204,000000,12.11,12.3063,11.04005,11.42,1669576,0
+GRRR.US,D,20260205,000000,11.09,11.26,10.49,10.76,1157620,0
+GRRR.US,D,20260206,000000,11.23,11.8059,11.1,11.75,869160,0
+GRRR.US,D,20260209,000000,11.52,12.865,11.43,12.72,1065674,0
+GRRR.US,D,20260210,000000,12.65,13.54,12.36,12.86,922699,0
+GRRR.US,D,20260211,000000,12.92,13.0548,12.06,12.63,711743,0
+GRRR.US,D,20260212,000000,12.66,13.19,12.02,12.24,1089598,0
+GRRR.US,D,20260213,000000,12.29,13.09,12.15,12.54,784859,0
+GRRR.US,D,20260217,000000,12.39,12.39,11.6124,11.8,577850,0
+GRRR.US,D,20260218,000000,11.86,11.9891,11.28,11.41,416246,0
diff --git a/daily/us/nasdaq stocks/1/gsbc.us.txt b/daily/us/nasdaq stocks/1/gsbc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9ce623d77045ad22353b728bad8228c63a94d6c5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gsbc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSBC.US,D,20050225,000000,24.7829,24.8057,24.3619,24.6981,42783.433450359,0
+GSBC.US,D,20050228,000000,24.5039,24.6557,23.8273,24.1941,42708.403256138,0
+GSBC.US,D,20050301,000000,23.8657,25.0709,23.8056,25.0641,39701.111958059,0
+GSBC.US,D,20050302,000000,25.1429,25.3136,24.5187,24.8589,22826.41570926,0
+GSBC.US,D,20050303,000000,25.1953,25.4379,25.0325,25.1913,16881.793699604,0
+GSBC.US,D,20050304,000000,25.3837,25.4299,25.1429,25.3136,11002.062668733,0
+GSBC.US,D,20050307,000000,24.9703,25.4299,24.9703,25.2949,22523.253167747,0
+GSBC.US,D,20050308,000000,25.1429,25.3293,24.8737,24.9951,40962.430358197,0
+GSBC.US,D,20050309,000000,24.8333,25.1065,24.5453,24.5453,14137.108081296,0
+GSBC.US,D,20050310,000000,24.6389,25.0118,24.3105,24.5571,24376.701749301,0
+GSBC.US,D,20050311,000000,24.3381,24.7919,24.3381,24.7919,31167.948247797,0
+GSBC.US,D,20050314,000000,24.7919,25.1351,24.7663,25.1153,19712.662649111,0
+GSBC.US,D,20050315,000000,25.2209,25.4221,25.0325,25.0769,19770.456177091,0
+GSBC.US,D,20050316,000000,24.9407,24.9773,24.6242,24.7829,55418.923725702,0
+GSBC.US,D,20050317,000000,24.8273,25.1429,24.4753,24.6479,96659.168586823,0
+GSBC.US,D,20050318,000000,24.8895,24.8895,23.1309,23.6695,94961.863922971,0
+GSBC.US,D,20050321,000000,23.3884,23.5245,22.985,23.0225,55526.399409315,0
+GSBC.US,D,20050322,000000,23.0225,23.3884,22.985,23.0501,36710.043404675,0
+GSBC.US,D,20050323,000000,22.985,23.1369,21.6191,21.9543,47360.275297807,0
+GSBC.US,D,20050324,000000,21.8459,22.2709,21.837,22.0224,11684.431867521,0
+GSBC.US,D,20050328,000000,22.2709,22.3114,21.765,21.8261,14570.052580379,0
+GSBC.US,D,20050329,000000,21.6259,22.0796,21.5243,21.5589,22658.104733035,0
+GSBC.US,D,20050330,000000,22.0431,22.9159,21.6969,22.7187,26102.396216372,0
+GSBC.US,D,20050331,000000,22.8933,23.4032,22.699,23.3233,69048.057113694,0
+GSBC.US,D,20050401,000000,23.5245,23.6458,22.4337,22.4337,34596.016986437,0
+GSBC.US,D,20050404,000000,22.4425,22.8015,22.2236,22.5471,25995.934454302,0
+GSBC.US,D,20050405,000000,22.7187,23.8135,22.7187,23.5689,40353.063510542,0
+GSBC.US,D,20050406,000000,23.5905,23.6971,22.9564,22.9564,19757.275197025,0
+GSBC.US,D,20050407,000000,22.985,23.7336,22.7503,23.4604,24655.530173769,0
+GSBC.US,D,20050408,000000,23.3657,23.4032,22.7503,22.8272,12665.907921648,0
+GSBC.US,D,20050411,000000,23.0807,23.1487,21.8577,22.0165,27682.085981176,0
+GSBC.US,D,20050412,000000,21.9139,22.052,21.1919,22.052,43656.419899329,0
+GSBC.US,D,20050413,000000,22.0372,22.0372,21.407,21.5165,11197.749526632,0
+GSBC.US,D,20050414,000000,21.7433,21.9829,21.5519,21.5589,36338.948119747,0
+GSBC.US,D,20050415,000000,21.6121,21.6881,20.832,20.974,61090.800840151,0
+GSBC.US,D,20050418,000000,21.0805,21.3192,20.4365,20.9592,66807.290502515,0
+GSBC.US,D,20050419,000000,21.2541,21.5519,21.2482,21.5519,35812.72283866,0
+GSBC.US,D,20050420,000000,21.1989,21.5519,21.1919,21.3793,36431.214980207,0
+GSBC.US,D,20050421,000000,21.5165,21.6191,21.2196,21.3793,24049.205090745,0
+GSBC.US,D,20050422,000000,21.4593,21.8459,20.7827,20.8241,33004.160163111,0
+GSBC.US,D,20050425,000000,21.1545,21.2965,20.8458,21.1032,32675.64958301,0
+GSBC.US,D,20050426,000000,20.9395,21.4011,20.8241,20.8241,22740.232378061,0
+GSBC.US,D,20050427,000000,20.7077,21.4287,20.4365,21.1111,16897.002522756,0
+GSBC.US,D,20050428,000000,21.1111,21.2482,20.7225,20.7225,16461.016259043,0
+GSBC.US,D,20050429,000000,20.8458,21.0125,20.5815,20.7886,41608.298381419,0
+GSBC.US,D,20050502,000000,20.8596,21.1861,20.6791,21.0746,23051.506291921,0
+GSBC.US,D,20050503,000000,20.7975,21.1919,20.6791,20.7886,27925.42715162,0
+GSBC.US,D,20050504,000000,20.6525,21.119,20.6525,21.047,30602.180026513,0
+GSBC.US,D,20050505,000000,21.0746,21.1772,20.6584,20.9819,19697.453825958,0
+GSBC.US,D,20050506,000000,21.1861,21.1989,20.7225,20.7225,12697.339489498,0
+GSBC.US,D,20050509,000000,20.6663,21.2265,20.6663,21.2265,21535.693584359,0
+GSBC.US,D,20050510,000000,20.8744,21.0618,20.688,20.8517,31561.349806682,0
+GSBC.US,D,20050511,000000,20.9898,21.0805,20.7314,20.8379,25054.001340373,0
+GSBC.US,D,20050512,000000,21.0973,21.2353,20.6791,20.6949,15847.593725213,0
+GSBC.US,D,20050513,000000,20.7886,20.974,20.545,20.6465,22764.566495105,0
+GSBC.US,D,20050516,000000,20.7827,21.0322,20.5578,20.7403,13163.743399517,0
+GSBC.US,D,20050517,000000,20.7975,21.5323,20.7975,21.2965,10971.645022427,0
+GSBC.US,D,20050518,000000,21.5381,22.1684,21.2965,22.0372,95841.947822746,0
+GSBC.US,D,20050519,000000,21.7354,22.985,21.7354,22.8134,144332.74564158,0
+GSBC.US,D,20050520,000000,22.9377,23.1625,22.5826,22.9071,25675.53524655,0
+GSBC.US,D,20050523,000000,23.1103,23.4841,22.9011,23.1625,15210.850995883,0
+GSBC.US,D,20050524,000000,22.9159,23.4752,22.9159,23.3085,39920.119011459,0
+GSBC.US,D,20050525,000000,23.4604,23.4604,22.8095,23.0225,21286.268884653,0
+GSBC.US,D,20050526,000000,22.7572,23.058,22.699,22.9011,8767.3795868151,0
+GSBC.US,D,20050527,000000,22.9781,23.3154,22.5393,23.1705,18063.012297804,0
+GSBC.US,D,20050531,000000,23.1241,23.2749,22.4179,22.4179,18406.731701057,0
+GSBC.US,D,20050601,000000,22.4849,22.5007,22.0796,22.3755,28412.10949251,0
+GSBC.US,D,20050602,000000,22.0796,22.8095,21.9543,22.3834,32680.719190728,0
+GSBC.US,D,20050603,000000,22.2019,22.3755,21.6259,21.8015,17338.058394187,0
+GSBC.US,D,20050606,000000,21.5727,21.7709,21.1919,21.2265,32777.041737362,0
+GSBC.US,D,20050607,000000,21.4839,21.6881,21.1919,21.2058,10791.166987681,0
+GSBC.US,D,20050608,000000,21.1693,21.6329,21.1693,21.4661,12326.244204569,0
+GSBC.US,D,20050609,000000,21.2196,21.7492,21.1919,21.5323,14178.67886458,0
+GSBC.US,D,20050610,000000,21.4385,21.5973,21.2058,21.2699,14934.050414502,0
+GSBC.US,D,20050613,000000,21.2748,21.5431,21.1624,21.2196,14214.166118603,0
+GSBC.US,D,20050614,000000,21.4149,21.5835,21.2353,21.4661,14166.511806058,0
+GSBC.US,D,20050615,000000,21.2353,21.5017,21.0805,21.5017,26526.215421563,0
+GSBC.US,D,20050616,000000,21.4661,22.1477,21.4661,22.1339,14819.477280084,0
+GSBC.US,D,20050617,000000,22.2966,22.7719,22.2966,22.5135,41947.962098498,0
+GSBC.US,D,20050620,000000,22.5135,22.8134,22.2897,22.3262,16686.106841704,0
+GSBC.US,D,20050621,000000,22.3755,22.6852,22.1191,22.4554,13426.349079288,0
+GSBC.US,D,20050622,000000,22.6073,22.9445,22.4041,22.7641,7813.2794143631,0
+GSBC.US,D,20050623,000000,22.3834,22.6635,21.1919,21.3103,26140.925235026,0
+GSBC.US,D,20050624,000000,21.4839,21.8646,21.1032,21.3419,69781.122389658,0
+GSBC.US,D,20050627,000000,21.4455,21.5381,21.0667,21.3863,18838.662278597,0
+GSBC.US,D,20050628,000000,21.7492,22.5195,21.5381,22.4554,27643.556962522,0
+GSBC.US,D,20050629,000000,22.2897,22.7503,22.2897,22.7503,33682.473675725,0
+GSBC.US,D,20050630,000000,22.7947,22.7947,22.2709,22.4761,7892.3652947576,0
+GSBC.US,D,20050701,000000,22.6427,22.6427,22.1802,22.2473,15865.844312997,0
+GSBC.US,D,20050705,000000,22.0165,23.489,22.0165,23.4032,33616.568775397,0
+GSBC.US,D,20050706,000000,23.5383,23.8441,23.4032,23.7415,27634.43166863,0
+GSBC.US,D,20050707,000000,23.7741,23.7741,23.0067,23.7631,25123.961926875,0
+GSBC.US,D,20050708,000000,23.4199,24.9201,23.4199,24.8737,17143.385457832,0
+GSBC.US,D,20050711,000000,24.6893,25.6933,24.6893,25.3293,17730.44603153,0
+GSBC.US,D,20050712,000000,25.3422,25.3837,24.2347,24.3855,35487.254023191,0
+GSBC.US,D,20050713,000000,24.3105,24.3549,23.489,23.5541,11032.480315038,0
+GSBC.US,D,20050714,000000,23.7336,23.8785,22.985,23.4535,19204.687955807,0
+GSBC.US,D,20050715,000000,23.5324,24.0157,23.0807,23.9101,22220.090626235,0
+GSBC.US,D,20050718,000000,23.3815,23.7493,22.7424,23.0146,12786.564585327,0
+GSBC.US,D,20050719,000000,23.489,25.1429,23.4475,23.9101,52174.374786438,0
+GSBC.US,D,20050720,000000,23.7631,24.0413,22.7947,23.5462,19559.560496039,0
+GSBC.US,D,20050721,000000,23.5245,23.9387,22.7799,22.8183,10207.148178613,0
+GSBC.US,D,20050722,000000,22.7247,24.1883,22.2837,24.1823,25716.092108291,0
+GSBC.US,D,20050725,000000,23.8885,24.3381,22.8933,22.8933,34137.724448766,0
+GSBC.US,D,20050726,000000,22.8183,23.4683,22.8183,23.1705,17598.636230872,0
+GSBC.US,D,20050727,000000,23.2819,23.3499,22.5826,22.7867,8814.019977817,0
+GSBC.US,D,20050728,000000,23.1487,23.8351,23.1309,23.6123,12346.52263544,0
+GSBC.US,D,20050729,000000,23.7879,24.1055,23.3815,23.3884,5090.9000700126,0
+GSBC.US,D,20050801,000000,23.6458,24.0769,23.3233,23.4752,10335.91621464,0
+GSBC.US,D,20050802,000000,23.1309,23.6764,23.0679,23.2158,9700.1874068533,0
+GSBC.US,D,20050803,000000,22.8095,23.4475,22.7335,23.2701,21997.027886661,0
+GSBC.US,D,20050804,000000,23.1931,23.1931,22.4613,22.7424,10323.749156118,0
+GSBC.US,D,20050805,000000,22.3114,22.411,21.0125,21.5165,29252.650452088,0
+GSBC.US,D,20050808,000000,21.8577,22.0431,21.3025,21.7354,33196.80525638,0
+GSBC.US,D,20050809,000000,22.0096,22.0599,21.8321,21.8321,11986.58048749,0
+GSBC.US,D,20050810,000000,21.9297,22.4337,21.4751,21.4928,7241.4276638179,0
+GSBC.US,D,20050811,000000,21.7088,21.7433,21.4149,21.5895,41981.421509434,0
+GSBC.US,D,20050812,000000,21.4385,21.5431,21.0805,21.2906,15694.491572142,0
+GSBC.US,D,20050815,000000,21.5727,22.555,21.3577,22.4337,19868.806566813,0
+GSBC.US,D,20050816,000000,22.34,22.4554,21.8794,21.9829,19858.667351377,0
+GSBC.US,D,20050817,000000,21.9139,22.2621,21.7295,21.9672,6648.2835608589,0
+GSBC.US,D,20050818,000000,21.7088,21.907,21.4287,21.4928,12091.014406473,0
+GSBC.US,D,20050819,000000,21.4287,21.7788,21.1861,21.1919,13537.880449075,0
+GSBC.US,D,20050822,000000,21.4385,22.1191,21.2827,22.1033,24523.720373112,0
+GSBC.US,D,20050823,000000,21.8577,22.0658,21.5519,21.7788,11931.82872414,0
+GSBC.US,D,20050824,000000,21.8942,22.6427,21.4751,21.7433,10065.19916252,0
+GSBC.US,D,20050825,000000,22.1536,22.1536,21.5727,21.6417,14459.535132135,0
+GSBC.US,D,20050826,000000,21.5786,22.0964,21.1919,21.1919,12704.436940302,0
+GSBC.US,D,20050829,000000,21.1545,21.5323,21.1545,21.5243,5622.1949588169,0
+GSBC.US,D,20050830,000000,21.7295,21.7295,21.1919,21.2965,3106.6556093445,0
+GSBC.US,D,20050831,000000,21.1624,22.2542,21.1417,21.8261,6149.4341614472,0
+GSBC.US,D,20050901,000000,22.2019,22.2019,21.407,22.0875,9903.9856371007,0
+GSBC.US,D,20050902,000000,22.1802,22.2779,21.6969,22.0431,15344.688639628,0
+GSBC.US,D,20050906,000000,22.3755,22.7947,21.8873,22.5471,12024.0955846,0
+GSBC.US,D,20050907,000000,22.2966,22.7867,21.9761,22.5599,9315.9111418593,0
+GSBC.US,D,20050908,000000,22.3045,23.0501,22.0224,22.2621,15072.957665964,0
+GSBC.US,D,20050909,000000,21.9829,22.4258,21.9829,22.0658,4795.8489008483,0
+GSBC.US,D,20050912,000000,21.9672,22.5135,21.6743,22.3262,12456.02616214,0
+GSBC.US,D,20050913,000000,22.0431,22.1477,21.7009,21.8527,4211.830091781,0
+GSBC.US,D,20050914,000000,22.052,22.052,21.4839,21.5165,16687.120763248,0
+GSBC.US,D,20050915,000000,21.1919,21.8942,21.1861,21.4149,25090.502515939,0
+GSBC.US,D,20050916,000000,21.6121,22.1536,21.3863,22.1536,59983.598514627,0
+GSBC.US,D,20050919,000000,21.7088,21.9672,21.5895,21.6969,12321.174596852,0
+GSBC.US,D,20050920,000000,21.5165,22.0599,21.5165,21.7926,15091.208253748,0
+GSBC.US,D,20050921,000000,21.0322,21.2965,20.9661,21.047,14270.94572504,0
+GSBC.US,D,20050922,000000,20.9395,21.2127,20.832,20.832,9755.9530917469,0
+GSBC.US,D,20050923,000000,20.7886,21.1417,20.5519,21.1417,4831.3361548715,0
+GSBC.US,D,20050926,000000,20.9464,21.3419,20.9464,21.3419,21927.067300158,0
+GSBC.US,D,20050927,000000,21.4287,21.5017,20.9533,21.3103,3654.1732428451,0
+GSBC.US,D,20050928,000000,20.9533,21.1989,20.6584,20.8833,9198.296242811,0
+GSBC.US,D,20050929,000000,21.2827,21.2906,20.6584,21.2906,16349.484889256,0
+GSBC.US,D,20050930,000000,21.1417,21.4928,21.1269,21.4928,5531.9559414437,0
+GSBC.US,D,20051003,000000,21.3192,21.8173,21.3192,21.6259,3377.3726614642,0
+GSBC.US,D,20051004,000000,21.5677,21.6329,20.8971,20.8971,11173.415409587,0
+GSBC.US,D,20051005,000000,20.8833,20.8833,20.1811,20.1811,21225.433592042,0
+GSBC.US,D,20051006,000000,20.1653,20.3862,19.8378,20.0577,35846.182249597,0
+GSBC.US,D,20051007,000000,20.2777,20.5726,20.2777,20.4079,5038.1761497495,0
+GSBC.US,D,20051010,000000,20.6584,20.6584,19.9069,20.0893,7814.2933359066,0
+GSBC.US,D,20051011,000000,19.9966,20.1061,19.4946,19.4946,5205.4732044303,0
+GSBC.US,D,20051012,000000,19.5015,19.5261,18.9048,19.2204,23252.262757538,0
+GSBC.US,D,20051013,000000,19.395,19.395,18.9364,19.1139,10794.208752311,0
+GSBC.US,D,20051014,000000,19.3674,19.9128,19.107,19.9128,21999.055729748,0
+GSBC.US,D,20051017,000000,20.2057,20.4582,19.4818,20.0834,18884.288748055,0
+GSBC.US,D,20051018,000000,19.8851,20.3093,19.6386,19.9285,22025.417689879,0
+GSBC.US,D,20051019,000000,19.7333,20.2343,19.5094,20.2343,6594.5457190523,0
+GSBC.US,D,20051020,000000,20.0361,20.2777,19.7629,19.7629,8549.3864549584,0
+GSBC.US,D,20051021,000000,19.3161,20.1879,19.3161,20.0489,14252.695137257,0
+GSBC.US,D,20051024,000000,20.1998,20.6327,19.9552,20.6327,8337.4768523628,0
+GSBC.US,D,20051025,000000,20.4286,20.6791,19.6613,20.1061,10827.668163247,0
+GSBC.US,D,20051026,000000,20.6732,20.6732,19.7895,20.0203,22934.905314416,0
+GSBC.US,D,20051027,000000,19.9009,20.2126,19.2855,19.3743,33804.144260948,0
+GSBC.US,D,20051028,000000,19.8043,20.5578,19.4305,20.5578,22338.719446827,0
+GSBC.US,D,20051031,000000,20.5164,20.9819,20.2432,20.759,42583.690906285,0
+GSBC.US,D,20051101,000000,20.4444,20.8675,20.4444,20.7886,25519.391328848,0
+GSBC.US,D,20051102,000000,20.688,21.5519,20.688,21.5519,14328.739253021,0
+GSBC.US,D,20051103,000000,21.5519,21.837,21.4149,21.6496,9215.5329090508,0
+GSBC.US,D,20051104,000000,21.6496,21.6585,21.2196,21.4217,7016.3370811565,0
+GSBC.US,D,20051107,000000,21.2482,21.4336,21.1624,21.1772,33454.341328434,0
+GSBC.US,D,20051108,000000,20.9464,21.5431,20.9464,21.5431,1195.4134998098,0
+GSBC.US,D,20051109,000000,21.3577,21.8942,21.3025,21.6969,20787.419485242,0
+GSBC.US,D,20051110,000000,21.8261,22.628,21.5519,22.628,15484.609812633,0
+GSBC.US,D,20051111,000000,22.6694,23.4279,22.5925,23.344,23617.274513205,0
+GSBC.US,D,20051114,000000,23.058,23.4199,22.9071,23.2405,20655.609684584,0
+GSBC.US,D,20051115,000000,23.0747,23.0747,22.4179,22.5067,6828.7615956054,0
+GSBC.US,D,20051116,000000,22.3755,22.3755,21.4751,21.4751,26964.229528364,0
+GSBC.US,D,20051117,000000,21.7088,22.5826,21.4336,22.5826,3771.7881418934,0
+GSBC.US,D,20051118,000000,22.9445,23.0747,22.4849,23.0284,9746.8277978552,0
+GSBC.US,D,20051121,000000,22.6575,23.0284,22.4258,23.0284,10276.094843572,0
+GSBC.US,D,20051122,000000,23.0955,23.2868,22.6003,23.1419,5640.4455466003,0
+GSBC.US,D,20051123,000000,22.9781,23.1419,22.8637,22.9071,3373.3169752901,0
+GSBC.US,D,20051125,000000,22.7118,22.7118,22.4761,22.4761,1468.1583950166,0
+GSBC.US,D,20051128,000000,22.411,22.411,21.6585,21.7571,13579.45123236,0
+GSBC.US,D,20051129,000000,22.0796,22.0796,21.2601,21.4217,14277.029254301,0
+GSBC.US,D,20051130,000000,21.4217,21.8459,21.2413,21.8459,18079.2350425,0
+GSBC.US,D,20051201,000000,21.6496,23.1625,21.6496,23.0501,19972.226564252,0
+GSBC.US,D,20051202,000000,22.6359,22.9643,22.4337,22.9159,6412.0398412188,0
+GSBC.US,D,20051205,000000,22.985,22.985,22.2709,22.2709,6512.4180740272,0
+GSBC.US,D,20051206,000000,22.5195,22.9159,22.3262,22.6694,4505.8673394017,0
+GSBC.US,D,20051207,000000,22.5393,22.6852,21.6496,21.7167,12912.290856724,0
+GSBC.US,D,20051208,000000,21.6259,21.9761,21.3793,21.5677,5679.9884867975,0
+GSBC.US,D,20051209,000000,21.765,21.765,21.4217,21.5786,10218.301315592,0
+GSBC.US,D,20051212,000000,21.6052,21.6191,21.4336,21.5381,11618.526967193,0
+GSBC.US,D,20051213,000000,21.2827,21.6585,21.2827,21.5243,12099.125778821,0
+GSBC.US,D,20051214,000000,21.5323,21.6881,21.5323,21.5835,6733.4529705145,0
+GSBC.US,D,20051215,000000,21.1476,21.5431,21.1476,21.5095,27160.930307807,0
+GSBC.US,D,20051216,000000,21.4751,21.5519,21.0322,21.2127,89732.056601496,0
+GSBC.US,D,20051219,000000,21.047,21.3725,20.4789,20.688,26150.050528917,0
+GSBC.US,D,20051220,000000,20.4858,20.616,20.2777,20.3527,13869.432793806,0
+GSBC.US,D,20051221,000000,20.545,20.8024,20.2185,20.3152,8174.2354838561,0
+GSBC.US,D,20051222,000000,20.5657,20.7403,20.2432,20.5371,7113.6735493344,0
+GSBC.US,D,20051223,000000,20.256,20.688,20.1199,20.6397,20652.567919953,0
+GSBC.US,D,20051227,000000,20.8241,20.8241,20.2126,20.2126,22263.689252606,0
+GSBC.US,D,20051228,000000,20.4365,20.4365,20.1268,20.1416,1312.0144773145,0
+GSBC.US,D,20051229,000000,20.1879,20.3783,20.1879,20.3783,7989.7017629355,0
+GSBC.US,D,20051230,000000,20.1574,20.4582,19.8319,19.8319,17400.921529886,0
+GSBC.US,D,20060103,000000,20.1061,20.1061,19.5015,19.8763,6374.5247441086,0
+GSBC.US,D,20060104,000000,19.6071,20.4365,19.6071,20.2185,27617.19500239,0
+GSBC.US,D,20060105,000000,20.0795,20.4158,20.0795,20.4158,9604.8787817624,0
+GSBC.US,D,20060106,000000,20.4582,20.8241,20.4286,20.7314,14458.521210591,0
+GSBC.US,D,20060109,000000,20.5371,21.0805,20.5371,21.0401,3548.7254023191,0
+GSBC.US,D,20060110,000000,20.8162,21.3419,20.6397,21.2127,5181.1390873858,0
+GSBC.US,D,20060111,000000,21.0322,21.2482,20.6791,20.974,18869.079924902,0
+GSBC.US,D,20060112,000000,20.7975,21.0401,20.7225,20.7886,14824.546887802,0
+GSBC.US,D,20060113,000000,20.5292,21.5519,20.5292,21.5431,14749.516693582,0
+GSBC.US,D,20060117,000000,21.5786,21.5786,20.9592,20.974,18281.005429661,0
+GSBC.US,D,20060118,000000,20.8103,21.3103,20.8103,21.2601,4366.9600879395,0
+GSBC.US,D,20060119,000000,21.2601,21.335,20.9898,21.1772,15962.166859631,0
+GSBC.US,D,20060120,000000,21.3419,21.3419,20.8103,20.832,9489.2917258012,0
+GSBC.US,D,20060123,000000,21.1693,21.4751,20.9326,21.4336,4146.9391129957,0
+GSBC.US,D,20060124,000000,21.2482,21.2699,21.1111,21.2699,10784.069536876,0
+GSBC.US,D,20060125,000000,21.5095,21.5519,21.0253,21.1545,13872.474558437,0
+GSBC.US,D,20060126,000000,21.119,21.1919,21.0125,21.1919,10080.407985673,0
+GSBC.US,D,20060127,000000,21.0125,21.5519,21.0046,21.3863,23301.94491317,0
+GSBC.US,D,20060130,000000,21.5431,21.5431,20.7886,20.9326,15834.412745148,0
+GSBC.US,D,20060131,000000,20.8379,20.8379,20.471,20.5085,14025.576711508,0
+GSBC.US,D,20060201,000000,20.3783,20.4365,20.2185,20.3527,10478.879152276,0
+GSBC.US,D,20060202,000000,20.1574,20.3576,19.8457,20.2185,36443.38203873,0
+GSBC.US,D,20060203,000000,19.9473,19.9552,19.826,19.826,28669.645564564,0
+GSBC.US,D,20060206,000000,19.826,20.1653,19.7155,20.1653,15409.579618413,0
+GSBC.US,D,20060207,000000,20.0489,20.3783,19.8851,20.0725,19902.265977749,0
+GSBC.US,D,20060208,000000,20.0795,20.1879,19.9552,20.1268,5779.3527980625,0
+GSBC.US,D,20060209,000000,20.1199,20.4158,20.1199,20.3231,9933.3893618628,0
+GSBC.US,D,20060210,000000,20.1199,20.3921,20.0489,20.256,42398.143263821,0
+GSBC.US,D,20060213,000000,20.3576,20.4079,19.9729,20.0795,16553.283119503,0
+GSBC.US,D,20060214,000000,20.2343,20.6525,20.0489,20.6465,18054.900925456,0
+GSBC.US,D,20060215,000000,20.5025,20.8902,20.5025,20.5223,3147.2124710852,0
+GSBC.US,D,20060216,000000,20.9395,21.0125,20.4079,20.8458,22772.677867453,0
+GSBC.US,D,20060217,000000,21.0125,21.0213,20.5085,20.6249,17688.875248245,0
+GSBC.US,D,20060221,000000,20.9326,20.9326,19.755,19.9966,13777.165933346,0
+GSBC.US,D,20060222,000000,20.1879,20.3921,20.1574,20.3576,10683.691304067,0
+GSBC.US,D,20060223,000000,20.1811,20.4079,20.112,20.2126,3686.6187322377,0
+GSBC.US,D,20060224,000000,20.1879,20.4,19.9414,20.3783,13617.980251014,0
+GSBC.US,D,20060227,000000,20.0124,20.5371,20.0124,20.3862,6322.814745389,0
+GSBC.US,D,20060228,000000,20.2185,20.2866,20.1061,20.2343,11523.218342102,0
+GSBC.US,D,20060301,000000,20.4158,20.6397,20.1811,20.6249,16619.188019832,0
+GSBC.US,D,20060302,000000,20.616,20.7314,20.2935,20.6249,4179.3846023883,0
+GSBC.US,D,20060303,000000,20.3783,20.7403,20.1811,20.6071,8165.1101899644,0
+GSBC.US,D,20060306,000000,20.5923,20.5923,20.112,20.2639,19696.439904414,0
+GSBC.US,D,20060307,000000,20.2698,20.2698,19.7155,19.8043,10065.19916252,0
+GSBC.US,D,20060308,000000,19.8319,20.0893,19.5775,20.0065,13517.602018205,0
+GSBC.US,D,20060309,000000,19.9809,20.0282,19.6929,19.8615,24473.024295936,0
+GSBC.US,D,20060310,000000,19.6534,20.0577,19.6534,20.0577,5772.2553472578,0
+GSBC.US,D,20060313,000000,20.1653,20.5085,20.1485,20.3023,8576.7623366334,0
+GSBC.US,D,20060314,000000,20.112,20.3635,20.112,20.3635,7621.6482426378,0
+GSBC.US,D,20060315,000000,20.4947,20.616,20.2777,20.3635,10736.41522433,0
+GSBC.US,D,20060316,000000,20.4641,20.7669,20.2501,20.7146,5399.1322192426,0
+GSBC.US,D,20060317,000000,20.8162,20.8162,20.3527,20.5854,97241.159552803,0
+GSBC.US,D,20060320,000000,20.5164,20.5578,20.2185,20.3921,12840.302427134,0
+GSBC.US,D,20060321,000000,20.2185,20.6525,20.112,20.112,22094.364354838,0
+GSBC.US,D,20060322,000000,20.0361,20.1929,20.0065,20.1061,6091.6406334665,0
+GSBC.US,D,20060323,000000,20.1061,20.2501,19.968,20.1268,4458.2130268563,0
+GSBC.US,D,20060324,000000,20.2501,20.329,20.1416,20.329,4403.4612635062,0
+GSBC.US,D,20060327,000000,19.9887,20.4641,19.9729,20.3152,13771.082404085,0
+GSBC.US,D,20060328,000000,20.2057,20.2501,20.112,20.2501,4433.8789098118,0
+GSBC.US,D,20060329,000000,20.3093,20.616,20.2057,20.4789,39288.445889846,0
+GSBC.US,D,20060330,000000,20.4641,20.6249,20.2185,20.5371,10387.62621336,0
+GSBC.US,D,20060331,000000,20.3635,20.7462,20.3576,20.7462,24125.249206509,0
+GSBC.US,D,20060403,000000,20.6525,20.6525,20.2274,20.4079,6559.0584650291,0
+GSBC.US,D,20060404,000000,20.3231,20.5854,20.3231,20.4789,12796.703800763,0
+GSBC.US,D,20060405,000000,20.1347,20.2935,20.1268,20.1929,9155.7115379832,0
+GSBC.US,D,20060406,000000,20.0834,20.1485,19.8319,19.8615,8250.2795996201,0
+GSBC.US,D,20060407,000000,20.0577,20.1879,19.5775,19.5775,22313.371408239,0
+GSBC.US,D,20060410,000000,19.468,19.6929,19.468,19.6929,17466.826430214,0
+GSBC.US,D,20060411,000000,19.6139,19.9355,19.0597,19.2145,22951.128059113,0
+GSBC.US,D,20060412,000000,19.3457,19.3585,19.2283,19.3585,9047.2219328266,0
+GSBC.US,D,20060413,000000,19.25,19.9285,19.25,19.9069,36477.855371209,0
+GSBC.US,D,20060417,000000,20.1485,20.1485,19.826,19.9887,36844.894969964,0
+GSBC.US,D,20060418,000000,20.1347,20.8162,19.8378,20.5085,13959.67181118,0
+GSBC.US,D,20060419,000000,20.4079,20.7975,20.3359,20.5854,58631.027175572,0
+GSBC.US,D,20060420,000000,20.2185,20.616,20.2185,20.5085,14208.082589342,0
+GSBC.US,D,20060421,000000,20.8162,20.8162,20.2639,20.5085,18182.655039939,0
+GSBC.US,D,20060424,000000,20.256,20.4,20.1061,20.1929,21291.338492371,0
+GSBC.US,D,20060425,000000,20.0361,20.1061,19.8694,20.0429,32545.86762544,0
+GSBC.US,D,20060426,000000,19.9621,20.4582,19.9621,20.2185,12469.207142206,0
+GSBC.US,D,20060427,000000,20.256,20.256,19.968,20.0065,27629.362060913,0
+GSBC.US,D,20060428,000000,19.8112,20.0963,19.7629,20.0963,9722.4936808107,0
+GSBC.US,D,20060501,000000,19.8457,20.112,19.8457,20.0429,23020.074724072,0
+GSBC.US,D,20060502,000000,19.7747,20.112,19.7747,20.112,8218.8480317709,0
+GSBC.US,D,20060503,000000,19.9473,20.112,19.7491,20.112,4402.4473419627,0
+GSBC.US,D,20060504,000000,19.9809,20.2126,19.8536,20.0065,15879.025293063,0
+GSBC.US,D,20060505,000000,19.968,20.2639,19.968,20.0893,15024.289431875,0
+GSBC.US,D,20060508,000000,20.0893,20.0893,19.5833,19.8043,25877.305633711,0
+GSBC.US,D,20060509,000000,19.9355,19.9355,19.6692,19.8181,10493.074053886,0
+GSBC.US,D,20060510,000000,19.9128,19.9128,19.6987,19.9128,39422.283533591,0
+GSBC.US,D,20060511,000000,19.7747,19.8319,19.2855,19.3457,20548.134000971,0
+GSBC.US,D,20060512,000000,19.3812,19.3812,19.25,19.2589,34767.369727292,0
+GSBC.US,D,20060515,000000,19.25,19.395,18.9364,19.1445,11634.749711889,0
+GSBC.US,D,20060516,000000,19.036,19.2934,19.036,19.1662,5775.2971118884,0
+GSBC.US,D,20060517,000000,18.9699,19.0922,18.8052,19.0143,14799.198849214,0
+GSBC.US,D,20060518,000000,19.3161,19.3249,19.0715,19.1573,25292.2729031,0
+GSBC.US,D,20060519,000000,18.9364,19.4611,18.9364,19.4236,53577.64220267,0
+GSBC.US,D,20060522,000000,19.2066,19.5627,18.9916,19.5094,9797.5238750312,0
+GSBC.US,D,20060523,000000,19.6071,19.7155,19.1139,19.2283,8042.4256831985,0
+GSBC.US,D,20060524,000000,19.107,19.107,18.7983,18.9591,18873.135611076,0
+GSBC.US,D,20060525,000000,19.1277,19.2411,18.9443,19.2204,21041.913792665,0
+GSBC.US,D,20060526,000000,19.3812,19.755,19.2145,19.6386,22231.243763214,0
+GSBC.US,D,20060530,000000,19.4522,19.8319,18.7835,18.8772,14391.602388719,0
+GSBC.US,D,20060531,000000,18.9048,19.107,18.6237,19.036,39932.286069981,0
+GSBC.US,D,20060601,000000,19.1218,19.7816,18.9048,19.7491,31482.263926288,0
+GSBC.US,D,20060602,000000,19.8457,19.9966,19.5695,19.9966,26498.839539888,0
+GSBC.US,D,20060605,000000,19.8043,19.8763,18.75,18.9285,30369.991993047,0
+GSBC.US,D,20060606,000000,18.8121,18.9758,18.5764,18.7618,11909.522450183,0
+GSBC.US,D,20060607,000000,18.8634,19.3249,18.7194,18.8831,10460.628564493,0
+GSBC.US,D,20060608,000000,18.4452,19.1277,18.0162,19.0715,35357.47206562,0
+GSBC.US,D,20060609,000000,18.9364,19.1277,18.7007,18.7155,10375.459154837,0
+GSBC.US,D,20060612,000000,18.174,18.5172,18.0083,18.1829,33309.35054771,0
+GSBC.US,D,20060613,000000,18.0162,18.3732,17.9945,18.1277,12664.894000105,0
+GSBC.US,D,20060614,000000,18.032,18.532,18.0162,18.3821,22838.582767782,0
+GSBC.US,D,20060615,000000,18.6119,19.2145,18.532,19.2145,25305.453883165,0
+GSBC.US,D,20060616,000000,19.1218,19.5015,18.8575,18.9512,171607.23516226,0
+GSBC.US,D,20060619,000000,18.8575,18.9847,18.6839,18.7007,53189.310251502,0
+GSBC.US,D,20060620,000000,18.676,19.2204,18.676,18.8575,51832.683226272,0
+GSBC.US,D,20060621,000000,18.7155,19.3319,18.7155,19.2362,43164.667950722,0
+GSBC.US,D,20060622,000000,19.0429,19.9966,19.036,19.7816,167323.41664089,0
+GSBC.US,D,20060623,000000,19.6839,20.0361,19.6139,19.6386,95386.697049706,0
+GSBC.US,D,20060626,000000,19.826,20.2777,19.8181,20.256,18044.761710021,0
+GSBC.US,D,20060627,000000,20.3359,20.471,20.0963,20.1268,23935.64587787,0
+GSBC.US,D,20060628,000000,20.0065,20.2935,20.0065,20.0834,30940.829822048,0
+GSBC.US,D,20060629,000000,20.1811,21.5519,20.1811,21.4839,79601.966460191,0
+GSBC.US,D,20060630,000000,21.4839,22.2709,21.2482,21.9297,216483.40267844,0
+GSBC.US,D,20060703,000000,21.6329,22.0165,21.5243,21.8577,25119.906240701,0
+GSBC.US,D,20060705,000000,21.8577,21.8577,21.3863,21.4928,13363.48594359,0
+GSBC.US,D,20060706,000000,21.3271,21.6585,21.3271,21.6052,9043.1662466525,0
+GSBC.US,D,20060707,000000,21.3863,21.6329,21.0884,21.2265,25296.328589274,0
+GSBC.US,D,20060710,000000,21.2265,21.407,21.119,21.2906,16524.893316285,0
+GSBC.US,D,20060711,000000,21.1032,21.4523,21.0213,21.4149,39246.875106562,0
+GSBC.US,D,20060712,000000,21.2265,21.4455,20.7748,20.7748,18620.66914674,0
+GSBC.US,D,20060713,000000,20.8675,20.8675,19.9621,19.9621,38999.478249943,0
+GSBC.US,D,20060714,000000,20.3231,20.3231,19.9009,19.9069,30825.242766087,0
+GSBC.US,D,20060717,000000,19.8378,20.8458,19.8378,20.3231,89650.942878015,0
+GSBC.US,D,20060718,000000,20.5371,21.0125,20.3576,20.6732,30908.384332656,0
+GSBC.US,D,20060719,000000,20.8833,21.8725,20.8162,21.4217,51157.411478288,0
+GSBC.US,D,20060720,000000,21.2541,21.5095,20.5578,20.6249,39272.22314515,0
+GSBC.US,D,20060721,000000,20.4286,20.4286,19.5903,19.9473,18155.279158264,0
+GSBC.US,D,20060724,000000,20.1574,20.4789,19.8851,20.329,29271.914961415,0
+GSBC.US,D,20060725,000000,20.4286,20.7827,19.8694,20.112,39029.895896249,0
+GSBC.US,D,20060726,000000,19.9128,20.1574,19.5459,19.8457,75268.465783187,0
+GSBC.US,D,20060727,000000,20.0657,20.0795,19.5094,19.5903,36563.024780865,0
+GSBC.US,D,20060728,000000,19.7747,20.3023,19.5991,20.1061,130223.01344196,0
+GSBC.US,D,20060731,000000,19.7333,19.8615,19.5775,19.7412,18424.982288841,0
+GSBC.US,D,20060801,000000,19.8181,19.8615,19.3161,19.3457,55055.939813121,0
+GSBC.US,D,20060802,000000,19.4946,19.7629,19.4946,19.6228,44818.373988203,0
+GSBC.US,D,20060803,000000,19.5775,19.7895,19.5627,19.6987,39951.550579308,0
+GSBC.US,D,20060804,000000,19.9128,20.4365,19.4522,19.6534,34606.156201872,0
+GSBC.US,D,20060807,000000,19.4611,19.9552,19.4443,19.7816,53928.459056728,0
+GSBC.US,D,20060808,000000,19.7491,19.7491,18.9285,19.0064,49002.828198309,0
+GSBC.US,D,20060809,000000,19.1218,19.3013,18.9591,19.107,46505.53943662,0
+GSBC.US,D,20060810,000000,19.036,19.395,19.036,19.2668,28567.239488668,0
+GSBC.US,D,20060811,000000,19.2727,19.3249,18.75,18.8575,27723.65676446,0
+GSBC.US,D,20060814,000000,19.0429,19.4818,18.9916,19.2037,17715.237208377,0
+GSBC.US,D,20060815,000000,19.4946,19.7491,19.4946,19.6929,17835.893872056,0
+GSBC.US,D,20060816,000000,19.8931,19.8931,19.1662,19.5991,16243.023127186,0
+GSBC.US,D,20060817,000000,19.4818,19.6455,19.395,19.5775,25167.560553247,0
+GSBC.US,D,20060818,000000,19.7106,19.7106,19.1819,19.538,25136.128985398,0
+GSBC.US,D,20060821,000000,19.3743,19.755,19.2668,19.5775,40696.782913795,0
+GSBC.US,D,20060822,000000,19.468,19.6613,19.3881,19.4867,9381.8160421881,0
+GSBC.US,D,20060823,000000,19.538,19.538,18.9512,19.1514,14219.235726321,0
+GSBC.US,D,20060824,000000,19.0597,19.3674,19.036,19.2855,13208.355947432,0
+GSBC.US,D,20060825,000000,19.25,19.5015,19.0863,19.2145,15519.083145113,0
+GSBC.US,D,20060828,000000,19.3743,19.6455,19.3674,19.538,13690.982602147,0
+GSBC.US,D,20060829,000000,19.5991,19.7412,19.2204,19.5933,25733.328774531,0
+GSBC.US,D,20060830,000000,19.7155,19.7895,19.2589,19.6307,12883.901053505,0
+GSBC.US,D,20060831,000000,19.7678,20.2126,19.5991,20.0203,23696.3603936,0
+GSBC.US,D,20060901,000000,20.0489,20.112,19.8457,20.0577,13676.787700538,0
+GSBC.US,D,20060905,000000,19.9809,20.1268,19.7491,20.0795,19615.326180933,0
+GSBC.US,D,20060906,000000,19.9285,19.9285,19.5173,19.5173,6460.7080753077,0
+GSBC.US,D,20060907,000000,19.3674,19.4946,19.2145,19.2727,12153.877542171,0
+GSBC.US,D,20060908,000000,19.395,19.4443,19.2145,19.2934,18099.513473371,0
+GSBC.US,D,20060911,000000,19.2145,19.3013,19.0429,19.2589,26710.749142484,0
+GSBC.US,D,20060912,000000,19.3674,20.2866,19.2934,20.1347,23501.687457244,0
+GSBC.US,D,20060913,000000,20.1811,20.5854,20.0657,20.5854,20353.461064615,0
+GSBC.US,D,20060914,000000,20.4365,20.6791,20.256,20.6663,31632.324314729,0
+GSBC.US,D,20060915,000000,20.8241,20.832,20.4582,20.5371,71467.273916532,0
+GSBC.US,D,20060918,000000,20.3783,20.4444,20.1929,20.3704,10953.394434644,0
+GSBC.US,D,20060919,000000,20.3231,20.3704,19.6534,20.0429,28191.074596023,0
+GSBC.US,D,20060920,000000,20.1416,20.471,20.1416,20.4641,22937.947079047,0
+GSBC.US,D,20060921,000000,20.5371,20.545,20.1929,20.2777,10485.976603081,0
+GSBC.US,D,20060922,000000,20.1268,20.5164,19.5547,19.7895,39826.838229455,0
+GSBC.US,D,20060925,000000,19.755,20.4237,19.755,20.2057,13671.71809282,0
+GSBC.US,D,20060926,000000,20.0725,20.471,19.9414,20.4079,18674.406988546,0
+GSBC.US,D,20060927,000000,20.2501,20.471,20.2126,20.471,18487.845424539,0
+GSBC.US,D,20060928,000000,20.2639,20.545,20.2274,20.3023,33681.459754182,0
+GSBC.US,D,20060929,000000,20.1653,20.3576,20.1199,20.1879,76372.62634408,0
+GSBC.US,D,20061002,000000,20.1879,20.4,19.4364,19.4611,34947.847762038,0
+GSBC.US,D,20061003,000000,19.3013,19.5903,19.0922,19.3812,49599.014065898,0
+GSBC.US,D,20061004,000000,19.3249,20.0065,19.1514,19.9473,25136.128985398,0
+GSBC.US,D,20061005,000000,19.8851,20.471,19.7027,20.3576,37433.983386748,0
+GSBC.US,D,20061006,000000,20.2057,20.471,20.0429,20.4513,10520.449935561,0
+GSBC.US,D,20061009,000000,20.329,20.471,20.256,20.471,18007.24661291,0
+GSBC.US,D,20061010,000000,20.4237,20.832,20.1879,20.6465,54525.658845861,0
+GSBC.US,D,20061011,000000,20.5085,20.7403,19.9207,20.0489,13797.444364217,0
+GSBC.US,D,20061012,000000,20.2274,20.8103,20.2274,20.7225,25892.514456863,0
+GSBC.US,D,20061013,000000,20.832,21.5381,20.8241,21.3025,35855.307543488,0
+GSBC.US,D,20061016,000000,21.4593,21.5589,21.3507,21.5519,32109.881361726,0
+GSBC.US,D,20061017,000000,21.4751,22.052,21.2906,21.907,42626.275611113,0
+GSBC.US,D,20061018,000000,21.9672,22.1259,21.6121,22.0224,21602.612406231,0
+GSBC.US,D,20061019,000000,21.907,22.1121,21.3025,21.8577,29479.768877836,0
+GSBC.US,D,20061020,000000,21.9672,22.0224,21.7492,21.9386,16395.111358714,0
+GSBC.US,D,20061023,000000,21.8261,22.3193,21.5973,22.3193,13637.24476034,0
+GSBC.US,D,20061024,000000,22.0027,22.2157,21.765,21.8015,18026.511122237,0
+GSBC.US,D,20061025,000000,21.8794,21.8942,21.6585,21.8173,4627.5379246241,0
+GSBC.US,D,20061026,000000,21.8577,22.5274,21.6052,22.5274,18589.237578891,0
+GSBC.US,D,20061027,000000,22.3667,22.7503,22.3114,22.4041,7789.9592188621,0
+GSBC.US,D,20061030,000000,22.2236,22.9445,21.907,22.9307,11724.988729262,0
+GSBC.US,D,20061031,000000,22.7641,22.9505,22.4849,22.5333,17046.048989654,0
+GSBC.US,D,20061101,000000,22.6931,22.7572,21.3507,21.4751,26253.470526356,0
+GSBC.US,D,20061102,000000,21.2265,21.6585,21.0125,21.5095,45409.490248075,0
+GSBC.US,D,20061103,000000,21.6329,21.7167,21.2353,21.3103,11337.670699638,0
+GSBC.US,D,20061106,000000,21.5017,21.7235,21.3951,21.7235,8530.1219456315,0
+GSBC.US,D,20061107,000000,21.6259,22.2295,21.5323,21.5835,16866.584876451,0
+GSBC.US,D,20061108,000000,21.2906,22.1121,21.2906,21.9001,12724.715371173,0
+GSBC.US,D,20061109,000000,21.7709,21.8646,21.1693,21.2196,14715.043361102,0
+GSBC.US,D,20061110,000000,21.1269,21.7235,21.1269,21.7235,15269.658445407,0
+GSBC.US,D,20061113,000000,21.6585,22.0599,21.6496,21.8261,17952.49484956,0
+GSBC.US,D,20061114,000000,21.8321,22.7867,21.5095,22.7049,21044.955557296,0
+GSBC.US,D,20061115,000000,22.3262,22.9505,22.3262,22.8805,34353.689737536,0
+GSBC.US,D,20061116,000000,22.7641,22.9505,22.7049,22.8134,21769.909460912,0
+GSBC.US,D,20061117,000000,22.8134,23.0895,22.6931,22.985,17119.051340787,0
+GSBC.US,D,20061120,000000,22.7572,22.9703,22.5826,22.6201,13803.527893478,0
+GSBC.US,D,20061121,000000,22.5925,22.5925,22.3667,22.4041,13275.274769304,0
+GSBC.US,D,20061122,000000,22.2709,22.2709,21.5519,22.0027,32294.415082647,0
+GSBC.US,D,20061124,000000,21.7926,21.8873,21.6802,21.8725,5165.930264233,0
+GSBC.US,D,20061127,000000,21.7433,21.7433,20.6465,20.6465,56656.921930339,0
+GSBC.US,D,20061128,000000,20.6732,21.0322,20.6732,21.0046,11899.383234748,0
+GSBC.US,D,20061129,000000,21.2127,21.4385,20.9592,21.2601,14891.465709674,0
+GSBC.US,D,20061130,000000,21.0973,21.1269,20.832,21.0401,31794.551761692,0
+GSBC.US,D,20061201,000000,20.9395,21.0125,20.1485,20.6791,46961.804131203,0
+GSBC.US,D,20061204,000000,20.6327,21.3192,20.6327,21.2413,14257.764744974,0
+GSBC.US,D,20061205,000000,21.4149,21.6585,21.1111,21.1919,28900.819676486,0
+GSBC.US,D,20061206,000000,21.0805,21.3655,21.0805,21.1989,26228.122487768,0
+GSBC.US,D,20061207,000000,21.2906,21.3271,21.0125,21.0213,7152.2025679882,0
+GSBC.US,D,20061208,000000,21.0253,21.2127,21.0213,21.119,3557.8506962107,0
+GSBC.US,D,20061211,000000,21.0322,21.3103,21.0322,21.3103,8452.0499867805,0
+GSBC.US,D,20061212,000000,21.3577,21.3577,20.9987,21.1269,7979.5625475003,0
+GSBC.US,D,20061213,000000,21.3103,21.3577,21.2127,21.3577,9066.4864421534,0
+GSBC.US,D,20061214,000000,21.3655,21.7295,21.3577,21.6417,20891.853404224,0
+GSBC.US,D,20061215,000000,21.5835,21.765,21.047,21.3025,82213.828356297,0
+GSBC.US,D,20061218,000000,21.2699,21.5589,20.6525,20.6525,50433.471496215,0
+GSBC.US,D,20061219,000000,20.6525,20.7225,20.329,20.7225,17612.831132481,0
+GSBC.US,D,20061220,000000,20.7314,21.0559,20.7314,20.974,14485.897092266,0
+GSBC.US,D,20061221,000000,21.0746,21.1919,20.9987,21.0884,16959.865658455,0
+GSBC.US,D,20061222,000000,21.1269,21.2965,21.047,21.2906,12894.04026894,0
+GSBC.US,D,20061226,000000,21.1269,21.3655,21.0884,21.3655,12712.54831265,0
+GSBC.US,D,20061227,000000,21.4523,21.907,21.4523,21.8261,23197.510994188,0
+GSBC.US,D,20061228,000000,21.8527,21.8725,21.4661,21.6417,25288.217216926,0
+GSBC.US,D,20061229,000000,21.2965,21.6052,21.1919,21.1989,29054.935751101,0
+GSBC.US,D,20070103,000000,21.3863,21.4839,20.8596,21.0046,21708.060246757,0
+GSBC.US,D,20070104,000000,20.9592,21.047,20.8675,21.047,13108.991636167,0
+GSBC.US,D,20070105,000000,20.8596,21.0046,20.0282,20.0725,30779.616296629,0
+GSBC.US,D,20070108,000000,19.9966,20.3438,19.755,20.2432,31482.263926288,0
+GSBC.US,D,20070109,000000,20.3921,20.4582,20.1811,20.4582,31024.98531016,0
+GSBC.US,D,20070110,000000,20.4444,20.832,20.4444,20.7975,21359.271235787,0
+GSBC.US,D,20070111,000000,20.8241,20.8596,20.6663,20.7886,6053.1116148128,0
+GSBC.US,D,20070112,000000,21.1545,21.2196,20.6663,20.9237,11337.670699638,0
+GSBC.US,D,20070116,000000,21.0559,21.0618,20.1416,20.256,12968.056541617,0
+GSBC.US,D,20070117,000000,20.3527,20.5657,19.8763,19.9285,21120.99967306,0
+GSBC.US,D,20070118,000000,19.9355,20.0577,19.6455,19.826,33629.749755462,0
+GSBC.US,D,20070119,000000,19.6307,19.9414,19.6071,19.9414,5636.3898604262,0
+GSBC.US,D,20070122,000000,19.6071,19.7333,19.6071,19.6839,10353.15288088,0
+GSBC.US,D,20070123,000000,19.6071,20.2777,19.6071,20.2777,10001.322105279,0
+GSBC.US,D,20070124,000000,20.2777,20.616,20.2274,20.545,16054.433720091,0
+GSBC.US,D,20070125,000000,20.5223,20.5854,20.1485,20.5519,52973.344962732,0
+GSBC.US,D,20070126,000000,20.4513,20.6525,20.2432,20.6397,24304.713319711,0
+GSBC.US,D,20070129,000000,20.6525,20.9395,20.5292,20.903,9185.1152627453,0
+GSBC.US,D,20070130,000000,20.9819,21.047,20.7077,21.0125,19560.574417583,0
+GSBC.US,D,20070131,000000,20.9395,21.1989,20.7225,21.0322,25319.648784775,0
+GSBC.US,D,20070201,000000,20.9395,21.3192,20.8517,21.1861,7666.2607905527,0
+GSBC.US,D,20070202,000000,21.1919,21.1919,20.7827,21.1772,28874.457716355,0
+GSBC.US,D,20070205,000000,21.1111,21.3025,21.1032,21.2906,81940.069539547,0
+GSBC.US,D,20070206,000000,21.2906,21.5017,21.1545,21.5017,17270.125650772,0
+GSBC.US,D,20070207,000000,21.4839,21.7709,21.4839,21.765,24343.242338365,0
+GSBC.US,D,20070208,000000,21.5895,21.7433,21.5519,21.7354,10467.726015298,0
+GSBC.US,D,20070209,000000,21.6802,21.6802,21.2058,21.5017,22013.250631357,0
+GSBC.US,D,20070212,000000,21.6052,21.7235,21.4928,21.5973,31786.440389344,0
+GSBC.US,D,20070213,000000,21.6259,21.7709,21.6052,21.7709,9429.4703547335,0
+GSBC.US,D,20070214,000000,21.6881,21.837,21.5519,21.5589,20365.628123137,0
+GSBC.US,D,20070215,000000,21.5727,21.6496,21.5431,21.5431,9433.5260409076,0
+GSBC.US,D,20070216,000000,21.5431,21.6191,21.5323,21.5431,67820.198124491,0
+GSBC.US,D,20070220,000000,21.4523,21.7009,21.4455,21.6417,24987.0825185,0
+GSBC.US,D,20070221,000000,21.5243,21.5589,21.4839,21.5589,32710.12291549,0
+GSBC.US,D,20070222,000000,21.5519,21.6585,21.5165,21.6496,28749.745366502,0
+GSBC.US,D,20070223,000000,21.5519,21.6121,21.4385,21.4928,14515.300817028,0
+GSBC.US,D,20070226,000000,21.2601,21.5973,21.1919,21.5519,41387.263484932,0
+GSBC.US,D,20070227,000000,21.4523,21.4661,21.1269,21.1476,31379.857850392,0
+GSBC.US,D,20070228,000000,21.1919,21.4928,20.8458,20.9533,38822.041979827,0
+GSBC.US,D,20070301,000000,20.7975,21.3725,20.7975,20.9987,36149.344791109,0
+GSBC.US,D,20070302,000000,20.8675,20.9326,20.2185,20.2698,50976.933443542,0
+GSBC.US,D,20070305,000000,20.0065,20.1929,19.6071,19.6139,30696.47473006,0
+GSBC.US,D,20070306,000000,19.8763,21.1861,19.6761,21.0618,47484.98764766,0
+GSBC.US,D,20070307,000000,20.4947,20.8241,20.4,20.4079,19014.070705626,0
+GSBC.US,D,20070308,000000,20.4582,20.7314,19.9355,20.0124,18212.058764701,0
+GSBC.US,D,20070309,000000,20.1268,20.545,19.9355,20.471,23845.406860497,0
+GSBC.US,D,20070312,000000,20.5657,21.1861,20.4365,21.1545,35946.560482405,0
+GSBC.US,D,20070313,000000,20.8162,21.0125,20.4286,20.4286,68185.209880158,0
+GSBC.US,D,20070314,000000,20.4286,20.9395,20.1653,20.8458,21427.203979202,0
+GSBC.US,D,20070315,000000,20.8833,21.1919,20.8833,21.1919,13816.708873543,0
+GSBC.US,D,20070316,000000,21.1545,21.1861,20.6949,20.7403,89617.483467079,0
+GSBC.US,D,20070319,000000,20.5085,20.9661,20.5085,20.8024,17869.353282992,0
+GSBC.US,D,20070320,000000,20.7531,20.9168,20.7531,20.9168,1622.2744696316,0
+GSBC.US,D,20070321,000000,20.9819,21.6585,20.8833,21.6191,25798.219753316,0
+GSBC.US,D,20070322,000000,21.6585,21.6585,21.3271,21.6191,28388.789297009,0
+GSBC.US,D,20070323,000000,21.5677,21.6191,21.4593,21.4751,9171.9342826795,0
+GSBC.US,D,20070326,000000,21.4385,21.5589,21.3025,21.5589,7063.991393702,0
+GSBC.US,D,20070327,000000,21.4455,21.6191,21.1919,21.2541,12569.585375014,0
+GSBC.US,D,20070328,000000,21.5017,21.5017,20.8103,20.8103,23115.383349163,0
+GSBC.US,D,20070329,000000,20.974,21.3103,20.5923,20.759,17526.647801282,0
+GSBC.US,D,20070330,000000,20.832,21.335,20.5085,21.0322,28828.831246897,0
+GSBC.US,D,20070402,000000,20.688,20.9819,20.6327,20.6525,12087.972641842,0
+GSBC.US,D,20070403,000000,20.7314,21.5165,20.7314,21.4336,29175.59241478,0
+GSBC.US,D,20070404,000000,21.3725,21.6121,21.0559,21.2748,18843.731886314,0
+GSBC.US,D,20070405,000000,21.3103,21.3419,21.1111,21.1624,3380.4144260948,0
+GSBC.US,D,20070409,000000,21.1032,21.1545,21.0213,21.0401,38367.80512833,0
+GSBC.US,D,20070410,000000,21.0746,21.3577,21.0746,21.0805,18294.186409727,0
+GSBC.US,D,20070411,000000,21.1338,21.1338,20.471,20.759,48707.777029144,0
+GSBC.US,D,20070412,000000,20.6249,20.8379,20.4237,20.8379,25521.419171935,0
+GSBC.US,D,20070413,000000,20.7403,20.7975,20.5164,20.7975,11746.281081676,0
+GSBC.US,D,20070416,000000,20.832,21.2127,20.7462,21.2127,64449.922913832,0
+GSBC.US,D,20070417,000000,21.2196,21.3951,21.1338,21.1919,41903.349550583,0
+GSBC.US,D,20070418,000000,21.0667,21.0667,20.7225,20.8162,9382.8299637316,0
+GSBC.US,D,20070419,000000,20.4789,20.5292,20.1811,20.2501,42185.219739682,0
+GSBC.US,D,20070420,000000,20.5815,20.5815,20.4079,20.5726,28826.803403809,0
+GSBC.US,D,20070423,000000,20.4641,20.4641,19.6386,19.7155,35657.592842502,0
+GSBC.US,D,20070424,000000,19.8181,20.1998,19.395,20.0893,51085.423048698,0
+GSBC.US,D,20070425,000000,20.112,20.4582,19.9355,20.0795,49216.765643991,0
+GSBC.US,D,20070426,000000,19.9809,20.2777,19.9809,20.1574,42683.05521755,0
+GSBC.US,D,20070427,000000,20.0577,20.1929,19.7747,19.7747,61044.160449149,0
+GSBC.US,D,20070430,000000,19.8457,19.8851,19.5547,19.6692,32678.691347641,0
+GSBC.US,D,20070501,000000,19.7155,19.8615,19.6534,19.8615,18806.216789204,0
+GSBC.US,D,20070502,000000,19.8181,20.3093,19.7678,20.1879,24311.810770516,0
+GSBC.US,D,20070503,000000,20.2274,20.2274,19.9966,20.1485,19877.931860704,0
+GSBC.US,D,20070504,000000,20.1061,20.1879,19.9355,20.0065,37931.818864617,0
+GSBC.US,D,20070507,000000,19.968,20.1061,19.9128,20.0725,9348.3566312519,0
+GSBC.US,D,20070508,000000,19.9285,20.0893,19.7155,20.0834,17669.610738918,0
+GSBC.US,D,20070509,000000,20.0124,20.1416,19.9552,20.0963,11653.000299672,0
+GSBC.US,D,20070510,000000,20.0429,20.1929,19.7106,19.7106,122029.51344877,0
+GSBC.US,D,20070511,000000,19.9069,20.2935,19.826,19.9473,23519.938045027,0
+GSBC.US,D,20070514,000000,19.8931,20.0065,19.3249,19.5547,30866.813549371,0
+GSBC.US,D,20070515,000000,19.4946,19.7895,19.3249,19.3516,55134.011771972,0
+GSBC.US,D,20070516,000000,19.4522,19.9009,19.4078,19.6839,58238.63953823,0
+GSBC.US,D,20070517,000000,19.6692,19.826,19.6692,19.7629,38784.526882717,0
+GSBC.US,D,20070518,000000,19.7747,19.8319,19.5775,19.6386,19942.82283949,0
+GSBC.US,D,20070521,000000,19.7027,19.9009,19.4946,19.6139,14177.664943036,0
+GSBC.US,D,20070522,000000,19.8319,19.9009,19.5627,19.755,10344.027586988,0
+GSBC.US,D,20070523,000000,19.7747,19.8931,19.5833,19.6386,8752.1707636623,0
+GSBC.US,D,20070524,000000,19.5833,19.8536,19.4946,19.6228,29834.641418068,0
+GSBC.US,D,20070525,000000,19.9473,19.9473,19.4364,19.7678,12510.77792549,0
+GSBC.US,D,20070529,000000,19.8319,19.9552,19.5341,19.826,18256.671312616,0
+GSBC.US,D,20070530,000000,19.6534,19.8043,19.4946,19.7678,32836.86310843,0
+GSBC.US,D,20070531,000000,19.6139,19.9809,19.6139,19.8615,75932.584394193,0
+GSBC.US,D,20070601,000000,19.9128,20.0361,19.6761,19.7491,24432.467434195,0
+GSBC.US,D,20070604,000000,19.5173,20.0963,19.5173,19.8378,22693.591987059,0
+GSBC.US,D,20070605,000000,19.6613,19.9207,19.5775,19.7629,32651.315465966,0
+GSBC.US,D,20070606,000000,19.5991,19.6455,19.4078,19.6455,16530.976845546,0
+GSBC.US,D,20070607,000000,19.5094,19.5094,19.1277,19.395,32331.930179757,0
+GSBC.US,D,20070608,000000,19.395,19.6987,19.395,19.6613,10650.231893131,0
+GSBC.US,D,20070611,000000,19.5695,19.7964,19.395,19.4364,14178.67886458,0
+GSBC.US,D,20070612,000000,19.2855,19.9414,19.107,19.3812,43168.723636896,0
+GSBC.US,D,20070613,000000,19.468,19.8615,19.2589,19.6692,23026.158253333,0
+GSBC.US,D,20070614,000000,19.6386,19.6386,19.2934,19.3249,8440.8968498018,0
+GSBC.US,D,20070615,000000,19.7964,19.9355,19.4305,19.7678,94456.930994298,0
+GSBC.US,D,20070618,000000,19.6386,19.8181,19.4443,19.538,29816.390830285,0
+GSBC.US,D,20070619,000000,19.5459,20.0577,19.5459,19.9207,38904.169624852,0
+GSBC.US,D,20070620,000000,20.0124,20.0124,19.2855,19.2855,27017.96737017,0
+GSBC.US,D,20070621,000000,19.0784,19.4078,19.0064,19.4019,53576.628281126,0
+GSBC.US,D,20070622,000000,19.3249,19.8319,18.964,18.964,240664.41756984,0
+GSBC.US,D,20070625,000000,19.0508,19.4078,18.6474,18.819,86823.115693138,0
+GSBC.US,D,20070626,000000,18.9591,19.4147,18.8269,18.8772,43661.489507047,0
+GSBC.US,D,20070627,000000,18.7421,19.4739,18.7322,19.4522,49944.761312238,0
+GSBC.US,D,20070628,000000,19.4946,19.755,19.1445,19.5459,36792.171049701,0
+GSBC.US,D,20070629,000000,19.6534,19.7964,18.9285,19.4305,65372.591518435,0
+GSBC.US,D,20070702,000000,19.5627,19.9621,19.5341,19.8851,18387.46719173,0
+GSBC.US,D,20070703,000000,19.9414,20.0429,19.6455,19.8931,60874.835551381,0
+GSBC.US,D,20070705,000000,19.8694,19.8763,19.4236,19.7747,26746.236396507,0
+GSBC.US,D,20070706,000000,19.7816,19.8457,19.468,19.5627,14876.256886522,0
+GSBC.US,D,20070709,000000,19.5547,19.5775,19.2145,19.2855,19284.787757745,0
+GSBC.US,D,20070710,000000,19.0597,19.1731,18.4965,18.4965,64520.897421878,0
+GSBC.US,D,20070711,000000,18.6237,18.964,18.4906,18.5695,45975.258469359,0
+GSBC.US,D,20070712,000000,18.7263,19.395,18.6119,19.1366,41853.667394951,0
+GSBC.US,D,20070713,000000,19.0508,19.3249,18.75,18.9758,24624.09860592,0
+GSBC.US,D,20070716,000000,18.8831,18.9206,18.6326,18.7194,33268.793685969,0
+GSBC.US,D,20070717,000000,18.6671,19.1573,18.6671,18.7263,38803.791392044,0
+GSBC.US,D,20070718,000000,18.532,18.9916,18.318,18.9206,55816.380970761,0
+GSBC.US,D,20070719,000000,19.1662,19.5261,18.9512,18.9512,43893.677540513,0
+GSBC.US,D,20070720,000000,18.9048,19.1948,18.2045,18.2736,75182.282451988,0
+GSBC.US,D,20070723,000000,18.3732,19.1277,18.2687,18.7421,74196.750711687,0
+GSBC.US,D,20070724,000000,18.5251,18.8269,18.1109,18.244,97806.927774087,0
+GSBC.US,D,20070725,000000,18.3456,18.7155,18.0162,18.3042,108814.06005054,0
+GSBC.US,D,20070726,000000,17.9866,18.5093,17.9669,18.0892,85789.929640292,0
+GSBC.US,D,20070727,000000,17.9945,18.2203,17.7213,17.9669,58361.324044996,0
+GSBC.US,D,20070730,000000,17.9945,18.4965,17.742,18.244,114707.98598302,0
+GSBC.US,D,20070731,000000,18.4048,18.4906,17.8101,18.0655,89034.478579555,0
+GSBC.US,D,20070801,000000,17.9077,18.4689,17.7726,18.3407,111454.31174986,0
+GSBC.US,D,20070802,000000,18.2351,18.6543,17.8663,17.9284,178396.45381767,0
+GSBC.US,D,20070803,000000,17.887,18.0892,17.0043,17.096,83441.6873455,0
+GSBC.US,D,20070806,000000,17.1759,17.5408,17.0595,17.2124,113959.7118839,0
+GSBC.US,D,20070807,000000,17.0595,17.6996,17.026,17.2124,45472.353383773,0
+GSBC.US,D,20070808,000000,17.4037,18.5981,17.4037,18.2509,106372.53697374,0
+GSBC.US,D,20070809,000000,17.959,18.605,17.383,17.8801,64854.477609696,0
+GSBC.US,D,20070810,000000,17.6227,19.3585,17.2676,19.0143,80014.632528403,0
+GSBC.US,D,20070813,000000,19.3161,19.8615,18.2045,18.4827,58886.535404539,0
+GSBC.US,D,20070814,000000,18.5172,19.1819,18.4531,18.8634,26211.899743072,0
+GSBC.US,D,20070815,000000,18.819,18.9364,18.3732,18.3821,43260.990497356,0
+GSBC.US,D,20070816,000000,18.4196,19.4818,18.3111,18.891,133803.17041212,0
+GSBC.US,D,20070817,000000,19.4946,20.112,19.3881,19.5547,93784.701010945,0
+GSBC.US,D,20070820,000000,19.5627,19.7333,19.107,19.538,33632.791520093,0
+GSBC.US,D,20070821,000000,19.4364,20.0795,19.2204,19.8181,34007.942491195,0
+GSBC.US,D,20070822,000000,20.0963,20.0963,19.755,19.9887,39078.564130338,0
+GSBC.US,D,20070823,000000,20.0795,20.0795,19.5173,19.7629,66019.4734632,0
+GSBC.US,D,20070824,000000,19.8112,19.8181,19.5933,19.7964,22660.132576122,0
+GSBC.US,D,20070827,000000,19.6987,19.8181,19.1277,19.6307,27723.65676446,0
+GSBC.US,D,20070828,000000,19.4611,19.5903,18.6928,18.7322,34285.75699412,0
+GSBC.US,D,20070829,000000,18.8052,19.4739,18.6671,19.4305,134170.21001088,0
+GSBC.US,D,20070830,000000,19.2145,19.6139,19.036,19.4305,24673.780761553,0
+GSBC.US,D,20070831,000000,19.395,19.7244,19.3102,19.395,37691.519458803,0
+GSBC.US,D,20070904,000000,19.5695,19.6307,19.4236,19.5695,19791.748529505,0
+GSBC.US,D,20070905,000000,19.4019,19.7027,19.3585,19.395,76688.969865658,0
+GSBC.US,D,20070906,000000,19.4147,19.5341,19.3249,19.4739,74007.147383049,0
+GSBC.US,D,20070907,000000,19.2362,19.4739,18.4255,18.6474,28591.573605713,0
+GSBC.US,D,20070910,000000,18.8052,18.9048,17.9215,18.2203,37355.911427897,0
+GSBC.US,D,20070911,000000,18.389,19.0508,18.2608,18.8052,55140.095301234,0
+GSBC.US,D,20070912,000000,18.7007,19.0922,18.6415,18.7559,83304.807937125,0
+GSBC.US,D,20070913,000000,18.8831,19.107,18.7007,18.7421,21649.252797233,0
+GSBC.US,D,20070914,000000,18.4827,18.7155,18.4255,18.7075,20485.270865273,0
+GSBC.US,D,20070917,000000,18.676,18.7983,18.4689,18.6602,16667.856253921,0
+GSBC.US,D,20070918,000000,18.7263,18.9206,18.5251,18.8575,56203.699000386,0
+GSBC.US,D,20070919,000000,19.0784,19.4739,19.0508,19.3881,88675.550353149,0
+GSBC.US,D,20070920,000000,19.395,19.395,18.8831,19.1819,41212.868979447,0
+GSBC.US,D,20070921,000000,19.3585,19.4522,19.1445,19.2066,126040.58707494,0
+GSBC.US,D,20070924,000000,19.2362,19.2362,18.6839,18.7924,23633.497257901,0
+GSBC.US,D,20070925,000000,18.6326,18.6326,18.4117,18.4531,11743.239317046,0
+GSBC.US,D,20070926,000000,18.5044,18.7155,18.3663,18.4906,26276.790721857,0
+GSBC.US,D,20070927,000000,18.75,18.75,18.174,18.3407,26816.19698301,0
+GSBC.US,D,20070928,000000,18.2884,18.318,17.8022,17.8426,29760.625145391,0
+GSBC.US,D,20071001,000000,17.8741,18.6928,17.7647,18.5695,44922.807907185,0
+GSBC.US,D,20071002,000000,18.6237,18.8506,18.4452,18.5695,29316.52750933,0
+GSBC.US,D,20071003,000000,18.4255,18.6415,17.816,17.887,43707.115976505,0
+GSBC.US,D,20071004,000000,17.9945,17.9945,17.8495,17.8801,41226.049959512,0
+GSBC.US,D,20071005,000000,18.0497,18.4452,18.0231,18.3259,32461.712137328,0
+GSBC.US,D,20071008,000000,18.244,18.244,17.8268,18.2174,29618.676129298,0
+GSBC.US,D,20071009,000000,18.2509,18.5695,17.8929,18.5695,26657.011300677,0
+GSBC.US,D,20071010,000000,18.5922,18.7155,18.4748,18.7155,28239.742830112,0
+GSBC.US,D,20071011,000000,18.7421,18.9985,18.1277,18.1355,26322.417191316,0
+GSBC.US,D,20071012,000000,18.1217,18.8417,18.1217,18.6671,16515.768022393,0
+GSBC.US,D,20071015,000000,18.6326,18.6326,17.9077,18.2509,30922.579234265,0
+GSBC.US,D,20071016,000000,18.1898,18.2292,17.959,18.1829,24352.367632257,0
+GSBC.US,D,20071017,000000,18.5458,18.5458,17.887,18.3042,29222.232805782,0
+GSBC.US,D,20071018,000000,18.3732,18.4452,17.9008,18.1977,24123.221363421,0
+GSBC.US,D,20071019,000000,18.1977,18.1977,17.1177,17.1246,72816.803490957,0
+GSBC.US,D,20071022,000000,16.9461,17.6414,16.8997,17.5694,18178.599353765,0
+GSBC.US,D,20071023,000000,17.742,17.742,16.9382,17.3347,33277.918979861,0
+GSBC.US,D,20071024,000000,17.1759,17.3347,16.9244,17.026,26325.458955946,0
+GSBC.US,D,20071025,000000,17.0447,17.5773,16.7508,16.7784,117483.08924763,0
+GSBC.US,D,20071026,000000,17.0102,17.2203,16.7232,17.0398,32318.749199691,0
+GSBC.US,D,20071029,000000,17.239,17.239,16.7005,16.7557,30209.79238917,0
+GSBC.US,D,20071030,000000,16.7005,16.7705,16.6285,16.7508,29203.982217999,0
+GSBC.US,D,20071031,000000,16.8603,16.9382,16.6788,16.811,47510.335686248,0
+GSBC.US,D,20071101,000000,16.7439,17.0822,15.515,15.6955,123544.31223479,0
+GSBC.US,D,20071102,000000,16.0259,16.2054,15.7971,16.0446,46315.936107981,0
+GSBC.US,D,20071105,000000,15.8188,15.9223,15.4489,15.8602,37450.206131445,0
+GSBC.US,D,20071106,000000,15.947,16.09,15.6649,16.0515,25789.094459424,0
+GSBC.US,D,20071107,000000,15.8346,16.0052,15.3049,15.3375,37734.10416363,0
+GSBC.US,D,20071108,000000,15.4874,15.6797,15.3957,15.6245,134620.3911762,0
+GSBC.US,D,20071109,000000,15.4026,16.4362,15.4026,16.4293,31534.987846551,0
+GSBC.US,D,20071112,000000,16.4046,17.239,16.0821,16.522,32807.459383668,0
+GSBC.US,D,20071113,000000,17.2252,17.4915,16.6936,17.4037,31929.40332698,0
+GSBC.US,D,20071114,000000,17.5477,17.5477,16.737,16.9688,28743.661837241,0
+GSBC.US,D,20071115,000000,16.8603,17.1246,16.3701,16.4845,14409.852976502,0
+GSBC.US,D,20071116,000000,16.5279,17.0595,16.1295,16.4362,76934.33887919,0
+GSBC.US,D,20071119,000000,16.234,16.7163,15.7369,16.1965,30764.407473476,0
+GSBC.US,D,20071120,000000,16.1699,16.4451,15.6955,16.1768,26724.944044093,0
+GSBC.US,D,20071121,000000,16.1147,16.4559,15.9717,16.1225,19365.901481227,0
+GSBC.US,D,20071123,000000,16.2715,16.3435,16.0742,16.1886,11970.357742794,0
+GSBC.US,D,20071126,000000,16.1837,16.1837,15.5515,15.6541,42440.727968649,0
+GSBC.US,D,20071127,000000,15.7369,16.2054,15.5801,15.5801,30046.551020664,0
+GSBC.US,D,20071128,000000,15.8188,16.8859,15.8188,16.8859,38854.48746922,0
+GSBC.US,D,20071129,000000,16.8179,16.8179,15.9381,15.9717,33181.596433227,0
+GSBC.US,D,20071130,000000,16.2271,16.3139,15.805,15.9717,55466.578038247,0
+GSBC.US,D,20071203,000000,16.0318,16.1058,15.805,15.8129,22970.39256844,0
+GSBC.US,D,20071204,000000,15.7813,15.7813,15.4489,15.4568,30164.165919712,0
+GSBC.US,D,20071205,000000,15.7734,16.0821,15.7369,16.0821,20213.539891609,0
+GSBC.US,D,20071206,000000,16.1225,16.5141,15.9845,16.451,47028.722953076,0
+GSBC.US,D,20071207,000000,16.4786,16.4786,16.0141,16.378,14154.344747535,0
+GSBC.US,D,20071210,000000,16.2971,16.2971,15.9845,16.09,17278.23702312,0
+GSBC.US,D,20071211,000000,16.2054,16.7873,15.6403,15.6797,49802.812296146,0
+GSBC.US,D,20071212,000000,16.1295,16.6009,15.5742,15.947,44482.765957298,0
+GSBC.US,D,20071213,000000,15.8129,15.947,15.4489,15.947,18542.597187889,0
+GSBC.US,D,20071214,000000,15.6896,15.7665,15.2734,15.3375,34971.167957539,0
+GSBC.US,D,20071217,000000,15.2734,15.3799,15.158,15.2655,17336.0305511,0
+GSBC.US,D,20071218,000000,15.4795,16.4717,15.158,16.4717,37492.790836273,0
+GSBC.US,D,20071219,000000,16.4046,16.4046,15.9569,16.1225,35194.230697113,0
+GSBC.US,D,20071220,000000,16.3198,16.3198,15.3375,15.9717,56796.843103345,0
+GSBC.US,D,20071221,000000,16.4362,16.7094,15.6649,16.1295,142834.16960026,0
+GSBC.US,D,20071224,000000,16.3553,17.2676,16.0259,17.1927,20619.108509017,0
+GSBC.US,D,20071226,000000,16.9688,17.6286,16.8179,17.4274,37455.275739162,0
+GSBC.US,D,20071227,000000,16.9382,17.4915,16.4204,16.594,119281.78606584,0
+GSBC.US,D,20071228,000000,16.7705,17.2124,15.9145,15.9145,20315.945967505,0
+GSBC.US,D,20071231,000000,15.7971,16.5141,15.3306,15.7734,46289.57414785,0
+GSBC.US,D,20080102,000000,15.6403,15.6649,14.4104,14.6905,97944.821104006,0
+GSBC.US,D,20080103,000000,14.6905,14.8473,14.0001,14.0001,136409.96270051,0
+GSBC.US,D,20080104,000000,13.8423,14.0159,13.073,13.8275,121361.33915159,0
+GSBC.US,D,20080107,000000,13.9478,14.3532,13.5218,13.6204,142601.98156679,0
+GSBC.US,D,20080108,000000,13.6569,14.2516,12.787,12.9497,69294.440048769,0
+GSBC.US,D,20080109,000000,12.9497,13.2821,12.4457,13.0089,177099.6481635,0
+GSBC.US,D,20080110,000000,12.9093,13.2357,12.4615,12.8511,152802.0322946,0
+GSBC.US,D,20080111,000000,12.8945,13.1539,12.0966,12.214,192191.8703388,0
+GSBC.US,D,20080114,000000,12.428,12.6854,12.068,12.6213,84268.033403468,0
+GSBC.US,D,20080115,000000,12.4694,12.8866,12.354,12.6637,39868.409012739,0
+GSBC.US,D,20080116,000000,12.7574,13.2821,12.7574,13.0661,90498.581288397,0
+GSBC.US,D,20080117,000000,13.0336,13.3334,11.9467,12.0818,149859.6319753,0
+GSBC.US,D,20080118,000000,12.0739,12.57,11.5512,11.8974,87075.582157475,0
+GSBC.US,D,20080122,000000,11.2632,13.073,11.2632,12.7278,140794.15945469,0
+GSBC.US,D,20080123,000000,12.4142,13.3334,12.2465,13.0395,389107.60114885,0
+GSBC.US,D,20080124,000000,13.2604,14.5011,13.1095,13.5218,69680.74415685,0
+GSBC.US,D,20080125,000000,13.7397,14.296,13.144,13.144,88167.575659845,0
+GSBC.US,D,20080128,000000,12.9428,13.5336,12.9024,13.4458,51320.652846795,0
+GSBC.US,D,20080129,000000,13.4853,13.7466,13.2505,13.649,40746.465069427,0
+GSBC.US,D,20080130,000000,13.573,14.3167,13.3048,13.794,63932.822926637,0
+GSBC.US,D,20080131,000000,13.6204,14.654,13.29,14.4617,71944.83096353,0
+GSBC.US,D,20080201,000000,14.5455,15.087,14.3029,14.6274,68945.651037798,0
+GSBC.US,D,20080204,000000,14.6116,15.012,14.2595,14.3029,47469.778824507,0
+GSBC.US,D,20080205,000000,13.9863,14.7556,13.29,14.1372,58710.113055967,0
+GSBC.US,D,20080206,000000,14.225,14.5327,14.0159,14.0445,71824.174299851,0
+GSBC.US,D,20080207,000000,13.8275,14.3167,12.7949,13.9646,43627.016174567,0
+GSBC.US,D,20080208,000000,14.0504,14.0504,13.5513,13.863,22021.362003705,0
+GSBC.US,D,20080211,000000,13.9715,13.9715,13.2742,13.3482,64545.231538923,0
+GSBC.US,D,20080212,000000,13.4379,13.9212,13.3048,13.4182,29287.123784567,0
+GSBC.US,D,20080213,000000,13.936,13.936,13.506,13.7851,53171.059663718,0
+GSBC.US,D,20080214,000000,13.7851,13.7851,13.1095,13.1844,30308.142778892,0
+GSBC.US,D,20080215,000000,13.1095,13.4784,13.0336,13.0592,47302.481769826,0
+GSBC.US,D,20080219,000000,13.2604,13.8768,12.9359,12.9714,14674.486499361,0
+GSBC.US,D,20080220,000000,12.929,13.4784,12.929,13.3679,10579.257385085,0
+GSBC.US,D,20080221,000000,13.4922,14.1727,13.1095,13.1095,71527.095287599,0
+GSBC.US,D,20080222,000000,13.6421,13.6421,13.1095,13.216,39979.940382527,0
+GSBC.US,D,20080225,000000,13.3048,13.7762,13.2821,13.6569,73698.915233819,0
+GSBC.US,D,20080226,000000,13.5908,13.9863,13.4981,13.4981,124701.19671595,0
+GSBC.US,D,20080227,000000,13.3403,13.7072,13.3403,13.4922,36266.959690157,0
+GSBC.US,D,20080228,000000,13.3541,13.6786,13.0661,13.1312,16415.389789584,0
+GSBC.US,D,20080229,000000,12.9428,13.1677,12.7574,12.8945,65835.953663823,0
+GSBC.US,D,20080303,000000,12.9024,13.0513,12.3136,12.57,50570.35090459,0
+GSBC.US,D,20080304,000000,12.4142,12.7337,12.4142,12.57,17349.211531166,0
+GSBC.US,D,20080305,000000,12.6578,12.7495,12.3954,12.4615,21608.695935493,0
+GSBC.US,D,20080306,000000,12.4369,12.6361,12.4369,12.4783,28475.986549752,0
+GSBC.US,D,20080307,000000,12.3333,12.8738,12.3333,12.7012,21414.022999137,0
+GSBC.US,D,20080310,000000,12.7722,12.7722,12.0246,12.3619,93175.334163289,0
+GSBC.US,D,20080311,000000,12.7337,13.2742,12.5108,13.1095,79445.822542489,0
+GSBC.US,D,20080312,000000,13.2417,13.2417,12.715,12.787,42416.393851604,0
+GSBC.US,D,20080313,000000,12.5917,12.929,12.214,12.787,61393.963381663,0
+GSBC.US,D,20080314,000000,12.9251,13.1095,12.2199,12.8363,151943.24074724,0
+GSBC.US,D,20080317,000000,12.4507,12.929,12.284,12.6499,52132.804003154,0
+GSBC.US,D,20080318,000000,12.929,12.929,12.214,12.3264,247693.93563107,0
+GSBC.US,D,20080319,000000,12.3757,12.5542,11.6133,11.6133,285100.54313614,0
+GSBC.US,D,20080320,000000,11.8244,11.8421,11.4989,11.6015,259557.83161179,0
+GSBC.US,D,20080324,000000,11.6015,11.8076,11.5512,11.7011,187390.95183023,0
+GSBC.US,D,20080325,000000,11.7238,11.78,11.6735,11.7524,67577.87087559,0
+GSBC.US,D,20080326,000000,11.6735,11.7652,11.5808,11.6873,87855.287824441,0
+GSBC.US,D,20080327,000000,11.6498,11.9615,11.4654,11.4654,75471.250091891,0
+GSBC.US,D,20080328,000000,11.3648,11.493,11.0038,11.0571,134663.98980257,0
+GSBC.US,D,20080331,000000,11.0482,11.6133,11.0127,11.2158,72089.821744253,0
+GSBC.US,D,20080401,000000,11.4575,11.4575,11.1271,11.277,67937.81302354,0
+GSBC.US,D,20080402,000000,11.2977,11.2977,11.1192,11.1626,49684.183475554,0
+GSBC.US,D,20080403,000000,11.0571,11.277,11.0127,11.1626,51289.221278946,0
+GSBC.US,D,20080404,000000,11.2158,11.2415,11.063,11.063,100252.50653706,0
+GSBC.US,D,20080407,000000,11.1912,11.207,10.8332,11.1064,79179.161176543,0
+GSBC.US,D,20080408,000000,11.0038,11.1064,10.7888,10.9042,34450.01228417,0
+GSBC.US,D,20080409,000000,10.8983,11.132,10.5097,10.5176,54303.61002783,0
+GSBC.US,D,20080410,000000,10.5393,11.0038,10.5393,10.8036,55656.181366885,0
+GSBC.US,D,20080411,000000,10.7444,11.0038,10.5393,10.559,60146.839883134,0
+GSBC.US,D,20080414,000000,10.5758,10.8697,10.49,10.4969,20136.481854302,0
+GSBC.US,D,20080415,000000,10.5689,10.7888,10.5689,10.704,24489.247040632,0
+GSBC.US,D,20080416,000000,10.9042,11.132,10.771,11.1064,75411.428720824,0
+GSBC.US,D,20080417,000000,11.1537,11.1537,10.5935,10.5935,182333.51117115,0
+GSBC.US,D,20080418,000000,10.7799,11.1271,10.7799,11.0916,62322.715515527,0
+GSBC.US,D,20080421,000000,11.0344,11.0709,10.4268,10.7444,124168.8879056,0
+GSBC.US,D,20080422,000000,10.6754,10.771,10.5176,10.6527,79188.286470435,0
+GSBC.US,D,20080423,000000,10.704,11.063,10.631,10.8835,89212.928771214,0
+GSBC.US,D,20080424,000000,10.9101,11.1005,10.6359,10.9486,63618.507248146,0
+GSBC.US,D,20080425,000000,11.0127,11.1005,10.704,11.0423,50953.613248041,0
+GSBC.US,D,20080428,000000,11.0423,11.1458,10.8835,11.1005,67947.952238975,0
+GSBC.US,D,20080429,000000,11.1133,11.1192,10.847,10.9614,102088.71845237,0
+GSBC.US,D,20080430,000000,11.0038,11.0758,10.7395,10.8332,117958.61845154,0
+GSBC.US,D,20080501,000000,10.8332,10.917,10.771,10.8036,153220.78189207,0
+GSBC.US,D,20080502,000000,10.917,10.9545,10.5758,10.917,392624.89498332,0
+GSBC.US,D,20080505,000000,10.8628,10.99,10.7523,10.9821,61034.021233714,0
+GSBC.US,D,20080506,000000,10.99,11.1192,10.8776,11.0275,81346.925436588,0
+GSBC.US,D,20080507,000000,11.0275,11.1064,10.6754,10.7276,75085.959905354,0
+GSBC.US,D,20080508,000000,10.7444,11.0758,10.704,10.8184,45398.337111096,0
+GSBC.US,D,20080509,000000,10.7395,10.7395,10.415,10.4574,135683.99487535,0
+GSBC.US,D,20080512,000000,10.415,10.415,8.90463,9.44649,350892.89817359,0
+GSBC.US,D,20080513,000000,9.48002,10.1812,9.41986,10.128,123076.89440323,0
+GSBC.US,D,20080514,000000,10.0915,10.0915,9.34589,9.93374,113320.94131148,0
+GSBC.US,D,20080515,000000,9.95439,10.1221,9.841,9.96333,58675.639723487,0
+GSBC.US,D,20080516,000000,10.0195,10.0797,9.4672,9.71969,371188.56571023,0
+GSBC.US,D,20080519,000000,9.73251,9.73251,9.26068,9.41296,111370.15626175,0
+GSBC.US,D,20080520,000000,9.37351,9.51257,8.87387,9.23129,177333.86404006,0
+GSBC.US,D,20080521,000000,9.35861,9.42479,8.46051,8.54919,264479.40678404,0
+GSBC.US,D,20080522,000000,8.58341,8.94991,8.47669,8.57601,182628.56234032,0
+GSBC.US,D,20080523,000000,8.57601,8.80551,8.45331,8.46851,97609.213073101,0
+GSBC.US,D,20080527,000000,8.47669,8.67069,8.47669,8.57601,98297.665801151,0
+GSBC.US,D,20080528,000000,8.62729,8.62729,8.26109,8.30351,176887.73856091,0
+GSBC.US,D,20080529,000000,8.30351,8.41169,8.26947,8.30351,116636.46475879,0
+GSBC.US,D,20080530,000000,8.29541,8.41771,8.26109,8.29541,148165.36907608,0
+GSBC.US,D,20080602,000000,8.26947,8.29541,7.67121,7.99421,284544.91413029,0
+GSBC.US,D,20080603,000000,8.00929,8.03099,7.82891,7.95899,185009.2501245,0
+GSBC.US,D,20080604,000000,8.00161,8.26947,7.67121,7.95899,112410.4397654,0
+GSBC.US,D,20080605,000000,7.95899,8.08919,7.8656,8.03099,66911.724421498,0
+GSBC.US,D,20080606,000000,7.966,8.13199,7.62189,7.68501,167071.96409809,0
+GSBC.US,D,20080609,000000,7.73729,7.75761,7.35579,7.37739,171752.22594298,0
+GSBC.US,D,20080610,000000,7.35579,7.52839,6.9966,7.0756,247023.7334908,0
+GSBC.US,D,20080611,000000,7.0468,7.0682,6.5943,6.6518,166867.1519463,0
+GSBC.US,D,20080612,000000,6.781,6.9891,6.501,6.501,247540.83347799,0
+GSBC.US,D,20080613,000000,6.5656,6.6086,6.2278,6.2783,269873.46939556,0
+GSBC.US,D,20080616,000000,6.2637,6.4365,6.1704,6.3643,198904.0309569,0
+GSBC.US,D,20080617,000000,6.3643,6.4436,6.1988,6.2278,158546.91176018,0
+GSBC.US,D,20080618,000000,6.2134,6.2134,5.5526,5.9334,397012.13350213,0
+GSBC.US,D,20080619,000000,5.9117,6.1128,5.646,6.1061,280616.9820707,0
+GSBC.US,D,20080620,000000,6.0556,6.2999,5.8544,5.9836,392147.33793632,0
+GSBC.US,D,20080623,000000,6.0412,6.0481,5.8327,5.8327,152230.18054405,0
+GSBC.US,D,20080624,000000,5.8327,6.077,5.7468,5.7614,238856.59545775,0
+GSBC.US,D,20080625,000000,5.7826,6.1199,5.7826,5.9405,121679.71051626,0
+GSBC.US,D,20080626,000000,5.8758,5.8974,5.6533,5.7968,167255.48389747,0
+GSBC.US,D,20080627,000000,5.7756,6.2209,5.7179,5.7179,1778311.9255715,0
+GSBC.US,D,20080630,000000,5.7468,5.9765,5.7468,5.8327,110437.34844171,0
+GSBC.US,D,20080701,000000,5.8758,5.8758,5.7468,5.768,111507.03567013,0
+GSBC.US,D,20080702,000000,5.7614,5.9621,5.6174,5.7326,128587.55799226,0
+GSBC.US,D,20080703,000000,5.7756,6.3718,5.6676,5.9117,89175.413674104,0
+GSBC.US,D,20080707,000000,6.0053,6.0053,5.675,5.7033,107189.75773782,0
+GSBC.US,D,20080708,000000,5.675,6.3211,5.6174,6.0264,133629.78982818,0
+GSBC.US,D,20080709,000000,6.0264,6.939,5.9117,6.2134,96809.228975264,0
+GSBC.US,D,20080710,000000,6.2926,6.7524,6.1199,6.4581,81325.633084174,0
+GSBC.US,D,20080711,000000,6.5656,6.5656,6.235,6.4072,88426.125653443,0
+GSBC.US,D,20080714,000000,7.23369,7.23369,6.0339,6.1633,337684.54222616,0
+GSBC.US,D,20080715,000000,6.0843,6.1199,5.6315,5.7826,210022.69460313,0
+GSBC.US,D,20080716,000000,5.8901,6.0264,5.6315,5.9909,324039.18609347,0
+GSBC.US,D,20080717,000000,6.0339,7.0756,5.9909,7.02569,454113.15306853,0
+GSBC.US,D,20080718,000000,6.9966,7.4561,6.9966,7.31279,215177.47173039,0
+GSBC.US,D,20080721,000000,7.31279,7.71549,7.1831,7.21939,159124.84703999,0
+GSBC.US,D,20080722,000000,7.60661,8.50687,7.0971,8.41169,432456.80282049,0
+GSBC.US,D,20080723,000000,8.37245,8.43853,8.10379,8.31829,150679.89450401,0
+GSBC.US,D,20080724,000000,8.43853,8.43853,7.3412,7.39889,148362.06985552,0
+GSBC.US,D,20080725,000000,7.53539,8.16701,7.39889,7.49229,181324.65923535,0
+GSBC.US,D,20080728,000000,7.2407,7.4131,6.9674,7.03989,175254.3109543,0
+GSBC.US,D,20080729,000000,7.02569,7.73729,6.8743,7.6787,92081.312817831,0
+GSBC.US,D,20080730,000000,7.82891,7.90297,7.39889,7.88907,106010.56698271,0
+GSBC.US,D,20080731,000000,7.90297,7.90297,7.46349,7.53539,110911.86372408,0
+GSBC.US,D,20080801,000000,7.62189,7.82121,7.53539,7.71549,35221.606578788,0
+GSBC.US,D,20080804,000000,7.82121,7.82121,7.47789,7.62949,82994.547944808,0
+GSBC.US,D,20080805,000000,7.77239,7.77239,7.62189,7.70001,53528.973968581,0
+GSBC.US,D,20080806,000000,7.61391,7.80109,7.47789,7.74478,77487.940041952,0
+GSBC.US,D,20080807,000000,7.72999,7.95899,7.62189,7.75198,155035.70145497,0
+GSBC.US,D,20080808,000000,7.67121,8.13959,7.67121,7.91561,57931.421310543,0
+GSBC.US,D,20080811,000000,7.97941,8.41169,7.95899,8.36415,99833.756939583,0
+GSBC.US,D,20080812,000000,8.26109,8.34759,8.01679,8.02341,66230.369144252,0
+GSBC.US,D,20080813,000000,8.04529,8.39671,7.80751,7.8656,219106.41771153,0
+GSBC.US,D,20080814,000000,7.83611,8.08919,7.83611,8.00161,63430.931762594,0
+GSBC.US,D,20080815,000000,8.14569,8.18761,7.90297,7.92181,34990.432466866,0
+GSBC.US,D,20080818,000000,7.90297,8.23171,7.66499,7.73729,80192.068798519,0
+GSBC.US,D,20080819,000000,7.75761,7.82121,7.2839,7.37739,109100.99984735,0
+GSBC.US,D,20080820,000000,7.39889,7.5064,7.39889,7.42711,32486.046254372,0
+GSBC.US,D,20080821,000000,7.4058,7.47789,7.31279,7.3698,62494.068256382,0
+GSBC.US,D,20080822,000000,7.42039,7.62949,7.3698,7.57791,80723.363687323,0
+GSBC.US,D,20080825,000000,7.64389,7.65769,7.24809,7.30559,85107.560441503,0
+GSBC.US,D,20080826,000000,7.4058,7.53539,7.25529,7.3916,68161.889684657,0
+GSBC.US,D,20080827,000000,7.35579,7.57791,7.3194,7.55699,66060.030324941,0
+GSBC.US,D,20080828,000000,7.53539,7.6787,7.3843,7.49229,74690.530503381,0
+GSBC.US,D,20080829,000000,7.47789,7.49229,7.3629,7.44919,21063.206145079,0
+GSBC.US,D,20080902,000000,7.61391,7.89607,7.47099,7.67121,55593.318231187,0
+GSBC.US,D,20080903,000000,7.75761,8.04529,7.54269,7.93759,63445.126664204,0
+GSBC.US,D,20080904,000000,8.00929,8.33201,7.91057,8.09687,78071.958851019,0
+GSBC.US,D,20080905,000000,8.24561,8.24561,8.03099,8.08081,23039.339233399,0
+GSBC.US,D,20080908,000000,8.34759,8.39059,7.90297,8.33979,50843.095799797,0
+GSBC.US,D,20080909,000000,8.21001,8.41169,7.69221,8.26109,37637.781616996,0
+GSBC.US,D,20080910,000000,8.42461,8.48349,7.765,8.32559,42895.978741689,0
+GSBC.US,D,20080911,000000,8.00161,8.30351,7.88059,8.09687,84322.785166819,0
+GSBC.US,D,20080912,000000,8.19541,8.19541,7.94489,8.08081,32822.668206821,0
+GSBC.US,D,20080915,000000,8.01679,8.01679,7.54979,7.765,35010.710897736,0
+GSBC.US,D,20080916,000000,7.54979,7.7936,7.19069,7.39889,118200.94570044,0
+GSBC.US,D,20080917,000000,7.3629,7.4416,7.03989,7.1975,50272.257970795,0
+GSBC.US,D,20080918,000000,7.19069,10.419,7.19069,10.128,238351.66252908,0
+GSBC.US,D,20080919,000000,10.771,11.132,9.26068,9.63388,184932.19208719,0
+GSBC.US,D,20080922,000000,9.69898,9.88439,8.75541,9.20899,47110.850598101,0
+GSBC.US,D,20080923,000000,8.82879,9.65361,8.82879,9.65361,26240.289546291,0
+GSBC.US,D,20080924,000000,9.57569,9.5826,8.74259,9.42479,30131.720430319,0
+GSBC.US,D,20080925,000000,9.62599,9.86467,9.32439,9.42479,23541.230397441,0
+GSBC.US,D,20080926,000000,9.5392,9.5392,9.19263,9.35181,42292.695423295,0
+GSBC.US,D,20080929,000000,9.5392,9.5392,9.04192,9.33711,21241.656336738,0
+GSBC.US,D,20080930,000000,9.09508,9.33711,8.98097,9.15692,54396.890809834,0
+GSBC.US,D,20081001,000000,9.07043,9.33711,9.07043,9.33711,18307.367389792,0
+GSBC.US,D,20081002,000000,9.19263,9.44649,9.10277,9.26659,40394.634293826,0
+GSBC.US,D,20081003,000000,9.41296,9.44649,9.07043,9.44649,29792.05671324,0
+GSBC.US,D,20081006,000000,9.06263,9.33711,7.564,8.13959,149890.04962161,0
+GSBC.US,D,20081007,000000,8.33201,8.57601,6.7881,7.0109,113180.00621693,0
+GSBC.US,D,20081008,000000,7.90297,7.90297,6.6157,6.6157,62950.332950966,0
+GSBC.US,D,20081009,000000,6.5224,6.6734,6.3359,6.4866,65145.473092686,0
+GSBC.US,D,20081010,000000,6.6229,7.24809,6.20679,6.501,85077.142795197,0
+GSBC.US,D,20081013,000000,7.78749,7.89607,6.4721,7.14769,67122.62010255,0
+GSBC.US,D,20081014,000000,7.1331,7.1831,6.4721,6.6877,31568.447257487,0
+GSBC.US,D,20081015,000000,6.4652,7.1545,6.4652,7.1545,48238.331354495,0
+GSBC.US,D,20081016,000000,7.0038,7.0038,6.501,6.8889,22892.320609589,0
+GSBC.US,D,20081017,000000,7.0322,7.44919,6.8673,6.8816,22496.891207616,0
+GSBC.US,D,20081020,000000,7.14049,7.19069,6.5801,6.6086,27625.306374739,0
+GSBC.US,D,20081021,000000,6.8171,6.939,6.1776,6.3359,29209.051825716,0
+GSBC.US,D,20081022,000000,6.6734,6.6734,6.4581,6.4581,9261.1593785092,0
+GSBC.US,D,20081023,000000,6.5871,6.8385,6.5512,6.6445,38136.631016408,0
+GSBC.US,D,20081024,000000,6.501,6.8171,6.501,6.7593,7237.3719776438,0
+GSBC.US,D,20081027,000000,6.5299,6.659,6.4504,6.4792,16465.071945217,0
+GSBC.US,D,20081028,000000,6.8239,7.0468,6.4721,6.8171,31747.91137069,0
+GSBC.US,D,20081029,000000,6.6734,6.7739,6.5083,6.7306,15992.584505937,0
+GSBC.US,D,20081030,000000,6.9534,7.14049,6.6661,6.8673,39571.330000488,0
+GSBC.US,D,20081031,000000,6.8673,7.66499,6.8239,7.65019,56616.365068598,0
+GSBC.US,D,20081103,000000,7.46349,7.72219,6.4652,7.334,46274.365324697,0
+GSBC.US,D,20081104,000000,7.4849,7.53539,7.1831,7.39889,21037.858106491,0
+GSBC.US,D,20081105,000000,7.334,7.3412,6.8312,6.8816,40354.077432085,0
+GSBC.US,D,20081106,000000,6.8239,6.9534,6.7162,6.7739,23740.972941515,0
+GSBC.US,D,20081107,000000,7.3916,7.3916,6.8171,6.896,21903.747104657,0
+GSBC.US,D,20081110,000000,7.1975,7.35579,7.05429,7.11889,10662.398951654,0
+GSBC.US,D,20081111,000000,7.11889,7.11889,6.7306,6.8453,68484.316735497,0
+GSBC.US,D,20081112,000000,6.939,7.51409,6.781,6.9966,35245.940695833,0
+GSBC.US,D,20081113,000000,6.9102,7.47099,6.6948,7.1831,60956.963196406,0
+GSBC.US,D,20081114,000000,7.1831,7.1831,6.5224,6.6661,32656.385073684,0
+GSBC.US,D,20081117,000000,6.5299,6.5801,6.3785,6.4652,16021.988230699,0
+GSBC.US,D,20081118,000000,6.4581,6.6302,5.7468,6.3859,48139.980964773,0
+GSBC.US,D,20081119,000000,6.3211,6.6302,5.8974,6.0053,29250.622609001,0
+GSBC.US,D,20081120,000000,5.9983,5.9983,5.287,5.4304,34580.808163284,0
+GSBC.US,D,20081121,000000,5.5814,5.6028,5.0639,5.0639,88701.91231328,0
+GSBC.US,D,20081124,000000,5.2942,5.574,5.0639,5.0713,40044.831361312,0
+GSBC.US,D,20081125,000000,5.2509,5.574,5.0497,5.4952,100770.6204458,0
+GSBC.US,D,20081126,000000,5.5168,6.3718,5.3729,6.0197,47530.614117118,0
+GSBC.US,D,20081128,000000,5.8402,6.4581,5.6028,5.6028,16602.965275136,0
+GSBC.US,D,20081201,000000,5.6963,5.7897,5.3228,5.4737,37328.535546222,0
+GSBC.US,D,20081202,000000,5.215,5.9191,5.215,5.6676,15398.426481434,0
+GSBC.US,D,20081203,000000,5.4807,5.7537,5.3159,5.4377,38324.206501959,0
+GSBC.US,D,20081204,000000,5.8544,5.8544,5.3589,5.5597,2579.4164067142,0
+GSBC.US,D,20081205,000000,5.2724,5.8544,5.2724,5.8544,3200.9503128918,0
+GSBC.US,D,20081208,000000,5.7756,7.1831,5.7756,6.6807,33729.114066727,0
+GSBC.US,D,20081209,000000,6.7451,7.0038,6.235,6.7451,46802.618448871,0
+GSBC.US,D,20081210,000000,7.0971,7.1113,6.1128,6.6948,11137.928155564,0
+GSBC.US,D,20081211,000000,6.501,6.6734,6.2495,6.4721,12927.499679877,0
+GSBC.US,D,20081212,000000,6.1415,6.8239,6.1275,6.8239,10162.535630698,0
+GSBC.US,D,20081215,000000,6.5726,6.9319,6.1988,6.4721,20137.495775845,0
+GSBC.US,D,20081216,000000,6.5943,7.1042,6.3211,6.9749,28295.508515005,0
+GSBC.US,D,20081217,000000,6.781,7.3916,6.5366,7.2623,72886.764077459,0
+GSBC.US,D,20081218,000000,7.2623,7.2623,7.05429,7.1257,13867.404950719,0
+GSBC.US,D,20081219,000000,7.0756,7.334,6.7377,7.291,31019.915702443,0
+GSBC.US,D,20081222,000000,7.4131,7.47789,7.1975,7.47789,26629.635419002,0
+GSBC.US,D,20081223,000000,7.43479,7.72219,7.20499,7.5998,34662.935808309,0
+GSBC.US,D,20081224,000000,7.4058,7.49229,7.21939,7.3629,17178.872711855,0
+GSBC.US,D,20081226,000000,7.327,7.3843,7.20499,7.35579,34801.843059771,0
+GSBC.US,D,20081229,000000,7.4058,7.72999,7.1545,7.61391,34524.028556847,0
+GSBC.US,D,20081230,000000,7.4131,7.53539,7.2623,7.4416,16669.884097008,0
+GSBC.US,D,20081231,000000,7.51409,8.21799,7.2623,8.21799,61333.128089052,0
+GSBC.US,D,20090102,000000,8.12677,8.18061,7.84381,8.08081,30374.047679221,0
+GSBC.US,D,20090105,000000,8.21799,8.21799,7.4131,7.62949,34540.251301543,0
+GSBC.US,D,20090106,000000,7.69221,8.03879,7.46349,7.5853,37272.769861329,0
+GSBC.US,D,20090107,000000,7.6787,7.72219,7.2116,7.54269,32394.793315455,0
+GSBC.US,D,20090108,000000,7.62949,8.18761,7.291,8.18761,18390.508956361,0
+GSBC.US,D,20090109,000000,8.40469,8.40469,7.62189,7.70001,51812.404795402,0
+GSBC.US,D,20090112,000000,7.78749,7.8656,7.35579,7.71549,63620.535091233,0
+GSBC.US,D,20090113,000000,7.61391,7.68501,7.2623,7.55699,15504.888243504,0
+GSBC.US,D,20090114,000000,7.43479,7.72219,7.25529,7.26969,51357.154022361,0
+GSBC.US,D,20090115,000000,7.2623,7.52129,7.1042,7.52129,36180.776358958,0
+GSBC.US,D,20090116,000000,7.54269,7.67121,7.2262,7.37739,40594.3768379,0
+GSBC.US,D,20090120,000000,7.2839,7.3843,6.6445,6.8097,17826.768578164,0
+GSBC.US,D,20090121,000000,7.1831,7.5998,6.96089,7.5998,22045.69612075,0
+GSBC.US,D,20090122,000000,7.5998,7.81501,7.2839,7.54269,98558.243637836,0
+GSBC.US,D,20090123,000000,7.54269,7.72219,7.20499,7.71549,8940.760170757,0
+GSBC.US,D,20090126,000000,7.54269,7.8656,7.52129,7.7936,9992.196811387,0
+GSBC.US,D,20090127,000000,7.4416,7.90297,7.4416,7.75198,8560.5395919371,0
+GSBC.US,D,20090128,000000,7.966,8.07311,7.47099,7.47099,12812.926545459,0
+GSBC.US,D,20090129,000000,7.5064,7.89607,7.4849,7.4849,10306.512489878,0
+GSBC.US,D,20090130,000000,7.52839,7.75761,7.1762,7.61391,23630.455493271,0
+GSBC.US,D,20090202,000000,7.54269,7.59201,7.4849,7.52129,11607.373830214,0
+GSBC.US,D,20090203,000000,7.52129,8.06641,7.52129,7.75198,13009.627324902,0
+GSBC.US,D,20090204,000000,7.89607,7.89607,7.70691,7.78749,10416.016016578,0
+GSBC.US,D,20090205,000000,7.7936,7.91057,7.70001,7.77959,25533.586230457,0
+GSBC.US,D,20090206,000000,7.88907,8.24561,7.85101,8.24561,4703.582040388,0
+GSBC.US,D,20090209,000000,8.10379,8.10379,7.72219,8.04529,7383.3766799107,0
+GSBC.US,D,20090210,000000,8.00929,8.08081,7.90297,7.94489,9329.0921219251,0
+GSBC.US,D,20090211,000000,7.88907,8.33979,7.88907,8.19541,26249.414840182,0
+GSBC.US,D,20090212,000000,8.33979,8.33979,7.91057,8.07311,15718.825689186,0
+GSBC.US,D,20090213,000000,8.0594,8.08081,7.95899,8.0594,8583.8597874381,0
+GSBC.US,D,20090217,000000,8.01679,8.08081,7.90297,8.03879,11148.067370999,0
+GSBC.US,D,20090218,000000,8.04529,8.04529,7.7936,7.90297,38632.438651189,0
+GSBC.US,D,20090219,000000,8.14569,8.22421,7.80751,7.84381,7521.2700098294,0
+GSBC.US,D,20090220,000000,7.72219,7.84381,7.54269,7.5711,23469.241967851,0
+GSBC.US,D,20090223,000000,7.54269,7.966,7.327,7.61391,19365.901481227,0
+GSBC.US,D,20090224,000000,7.61391,8.06641,7.54269,7.7936,30267.585917151,0
+GSBC.US,D,20090225,000000,8.11137,8.11137,7.4131,7.55699,9188.1570273758,0
+GSBC.US,D,20090226,000000,8.05289,8.58341,8.05289,8.33979,46250.031207653,0
+GSBC.US,D,20090227,000000,8.42461,8.46051,7.82891,8.32559,19089.100899846,0
+GSBC.US,D,20090302,000000,8.03879,8.08081,7.291,7.46349,10404.862879599,0
+GSBC.US,D,20090303,000000,7.47099,8.07311,7.19069,7.70001,24291.532339646,0
+GSBC.US,D,20090304,000000,8.07311,8.08081,7.61391,7.61391,9477.1246672789,0
+GSBC.US,D,20090305,000000,7.88059,7.88059,7.3629,7.49881,19721.787943002,0
+GSBC.US,D,20090306,000000,7.54269,7.765,6.6877,7.09,50474.028357956,0
+GSBC.US,D,20090309,000000,7.11889,7.1831,6.4933,6.7093,48033.519202704,0
+GSBC.US,D,20090310,000000,7.0322,7.54269,7.0322,7.4131,27360.67285188,0
+GSBC.US,D,20090311,000000,7.53539,7.53539,6.9674,7.05429,7947.1170581077,0
+GSBC.US,D,20090312,000000,7.43479,7.81501,7.1762,7.7936,10847.946594118,0
+GSBC.US,D,20090313,000000,7.88907,8.02341,7.5853,8.00161,17247.819376814,0
+GSBC.US,D,20090316,000000,8.01679,8.07311,7.78749,7.80751,22317.427094413,0
+GSBC.US,D,20090317,000000,8.00929,8.00929,7.61391,7.84381,20527.8555701,0
+GSBC.US,D,20090318,000000,7.95269,8.22421,7.91057,8.08081,23397.253538261,0
+GSBC.US,D,20090319,000000,8.21799,8.21799,7.95269,8.04529,13224.578692128,0
+GSBC.US,D,20090320,000000,8.15329,8.34759,7.97251,7.97251,26435.97640419,0
+GSBC.US,D,20090323,000000,8.28791,9.79859,8.28791,9.76801,67198.664218314,0
+GSBC.US,D,20090324,000000,9.24579,10.0195,9.15692,9.87749,64047.396061054,0
+GSBC.US,D,20090325,000000,9.6398,10.7444,9.4672,10.7444,31554.252355878,0
+GSBC.US,D,20090326,000000,10.771,10.9614,10.2365,10.771,58555.996981352,0
+GSBC.US,D,20090327,000000,9.7118,10.5758,9.7118,9.89722,40988.792318329,0
+GSBC.US,D,20090330,000000,9.80648,10.0797,9.5895,9.91201,11930.814802597,0
+GSBC.US,D,20090331,000000,10.0343,10.2365,9.98696,10.0639,39003.533936117,0
+GSBC.US,D,20090401,000000,10.2562,10.5758,9.45339,10.5758,44121.809887805,0
+GSBC.US,D,20090402,000000,10.5462,10.7395,10.5462,10.5935,33537.482895002,0
+GSBC.US,D,20090403,000000,10.5935,10.7395,10.3953,10.6892,37405.59358353,0
+GSBC.US,D,20090406,000000,10.6073,10.6892,10.4653,10.6448,9745.8138763117,0
+GSBC.US,D,20090407,000000,10.415,10.6448,10.1349,10.4732,20006.699896731,0
+GSBC.US,D,20090408,000000,10.7276,10.7276,10.415,10.5935,17175.830947224,0
+GSBC.US,D,20090409,000000,10.7395,10.8036,10.415,10.7888,30605.221791143,0
+GSBC.US,D,20090413,000000,10.5176,10.9101,10.5176,10.7395,26640.788555981,0
+GSBC.US,D,20090414,000000,10.8115,11.0196,10.5018,10.8115,43175.821087701,0
+GSBC.US,D,20090415,000000,10.8628,10.9545,10.6665,10.9545,12605.072629037,0
+GSBC.US,D,20090416,000000,10.9545,10.9673,10.631,10.9614,10841.863064856,0
+GSBC.US,D,20090417,000000,10.8036,10.9762,10.6833,10.8697,13089.72712684,0
+GSBC.US,D,20090420,000000,10.5935,10.9397,10.4732,10.6221,12220.796364043,0
+GSBC.US,D,20090421,000000,10.4653,10.9545,10.1645,10.9101,25403.804272887,0
+GSBC.US,D,20090422,000000,10.6014,10.9397,10.6014,10.8697,10022.614457693,0
+GSBC.US,D,20090423,000000,10.8697,10.9486,10.5462,10.9486,4380.1410680052,0
+GSBC.US,D,20090424,000000,10.8835,10.9545,10.6754,10.9545,6579.3368958995,0
+GSBC.US,D,20090427,000000,10.9249,10.9673,10.8036,10.9042,13981.978085137,0
+GSBC.US,D,20090428,000000,10.9249,11.423,10.9249,11.1626,56057.694298119,0
+GSBC.US,D,20090429,000000,11.1705,11.4871,11.1005,11.4871,40290.200374844,0
+GSBC.US,D,20090430,000000,11.4733,11.8471,11.4496,11.8471,26357.904445339,0
+GSBC.US,D,20090501,000000,11.7455,11.8333,11.7011,11.709,24397.994101715,0
+GSBC.US,D,20090504,000000,11.709,12.4457,11.709,12.4142,46939.497857246,0
+GSBC.US,D,20090505,000000,12.1469,14.154,12.1469,13.9064,72409.207030462,0
+GSBC.US,D,20090506,000000,13.5819,14.2516,13.144,13.6056,66562.935410527,0
+GSBC.US,D,20090507,000000,13.7673,14.154,13.1844,14.009,19420.653244577,0
+GSBC.US,D,20090508,000000,14.0159,14.2378,13.4853,14.0218,28242.784594742,0
+GSBC.US,D,20090511,000000,13.9715,14.1372,13.5661,13.9064,22194.742587647,0
+GSBC.US,D,20090512,000000,13.9863,14.2802,13.6717,14.1658,111552.66213958,0
+GSBC.US,D,20090513,000000,13.6845,14.2013,13.6845,13.9064,22223.132390865,0
+GSBC.US,D,20090514,000000,14.0563,14.2595,14.009,14.2595,49739.949160447,0
+GSBC.US,D,20090515,000000,13.7121,14.296,13.7121,14.2871,37425.8720144,0
+GSBC.US,D,20090518,000000,14.296,15.7971,14.296,15.7665,68029.065962456,0
+GSBC.US,D,20090519,000000,15.441,15.6896,15.1205,15.4795,86789.656282202,0
+GSBC.US,D,20090520,000000,15.3513,15.5456,15.3424,15.3957,60064.712238109,0
+GSBC.US,D,20090521,000000,14.9972,15.5456,14.9499,15.5456,45279.708290504,0
+GSBC.US,D,20090522,000000,14.9716,15.5456,14.9647,15.4223,53550.266320995,0
+GSBC.US,D,20090526,000000,15.5239,16.4934,15.4223,16.4451,120860.4619091,0
+GSBC.US,D,20090527,000000,16.378,16.378,15.5742,16.0821,83788.448513384,0
+GSBC.US,D,20090528,000000,16.3435,16.3435,15.3572,15.8957,48746.306047798,0
+GSBC.US,D,20090529,000000,16.0259,16.0259,15.3306,15.7369,41977.36582326,0
+GSBC.US,D,20090601,000000,15.5515,15.873,15.4647,15.6718,53524.918282407,0
+GSBC.US,D,20090602,000000,15.6541,15.7665,15.4026,15.6166,312805.94931282,0
+GSBC.US,D,20090603,000000,15.73,15.873,15.2734,15.7241,57684.024453925,0
+GSBC.US,D,20090604,000000,15.805,15.9776,15.585,15.6955,31815.844114106,0
+GSBC.US,D,20090605,000000,15.6481,15.7586,15.5318,15.6324,29888.379259875,0
+GSBC.US,D,20090608,000000,15.5456,15.5515,15.3138,15.4105,30560.609243228,0
+GSBC.US,D,20090609,000000,15.4026,15.4026,13.2742,13.794,185774.76088986,0
+GSBC.US,D,20090610,000000,13.9143,14.7388,13.8275,14.6323,104203.75879215,0
+GSBC.US,D,20090611,000000,14.8305,15.2655,14.724,14.8552,70672.359426412,0
+GSBC.US,D,20090612,000000,14.8976,14.9351,13.794,14.2013,117004.51827909,0
+GSBC.US,D,20090615,000000,14.1776,14.1776,13.5908,13.6717,147304.54968563,0
+GSBC.US,D,20090616,000000,13.6717,14.2723,13.5582,14.0869,43663.517350134,0
+GSBC.US,D,20090617,000000,14.2595,14.2595,13.6204,13.649,104921.61524497,0
+GSBC.US,D,20090618,000000,14.2437,14.3532,13.6421,14.009,78867.887262682,0
+GSBC.US,D,20090619,000000,14.009,14.4459,13.8995,13.9646,79930.477040291,0
+GSBC.US,D,20090622,000000,13.8995,14.009,13.1361,13.3265,70422.934726706,0
+GSBC.US,D,20090623,000000,13.5661,13.5661,12.859,13.4093,65382.73073387,0
+GSBC.US,D,20090624,000000,13.4379,14.0376,13.2091,13.7762,110361.30432595,0
+GSBC.US,D,20090625,000000,13.8078,14.0504,13.4379,13.9932,163671.27124113,0
+GSBC.US,D,20090626,000000,13.9478,15.0929,13.5819,14.9903,2650620.0610294,0
+GSBC.US,D,20090629,000000,14.869,14.869,14.366,14.5327,164199.5243653,0
+GSBC.US,D,20090630,000000,14.5455,14.8818,14.366,14.7645,81614.600724077,0
+GSBC.US,D,20090701,000000,14.9903,15.0929,14.0218,14.9499,92052.923014613,0
+GSBC.US,D,20090702,000000,14.5909,15.087,14.4755,15.087,140178.70907778,0
+GSBC.US,D,20090706,000000,14.7723,15.087,14.1924,14.8749,119877.97193342,0
+GSBC.US,D,20090707,000000,14.9568,14.9568,13.8995,14.009,111161.28842379,0
+GSBC.US,D,20090708,000000,14.2516,14.4459,13.362,14.0445,66399.69404202,0
+GSBC.US,D,20090709,000000,14.1658,14.3167,13.8995,13.9932,32456.64252961,0
+GSBC.US,D,20090710,000000,14.0001,14.0001,13.5464,13.8995,66814.38795332,0
+GSBC.US,D,20090713,000000,14.009,14.2013,13.8078,14.2013,60086.004590523,0
+GSBC.US,D,20090714,000000,14.3601,14.3601,13.649,14.1204,86562.537856454,0
+GSBC.US,D,20090715,000000,14.2082,14.5406,14.1727,14.5406,108860.70044154,0
+GSBC.US,D,20090716,000000,14.5238,14.798,14.3818,14.794,84886.525545015,0
+GSBC.US,D,20090717,000000,14.8305,14.9903,14.2082,14.225,62810.41177796,0
+GSBC.US,D,20090720,000000,14.3216,14.6185,14.1135,14.3739,55893.439008069,0
+GSBC.US,D,20090721,000000,14.3867,14.3867,13.1677,13.6983,67330.474018971,0
+GSBC.US,D,20090722,000000,13.6786,14.3453,13.649,14.1204,52912.509670121,0
+GSBC.US,D,20090723,000000,14.0445,14.9716,14.0445,14.798,112061.65075443,0
+GSBC.US,D,20090724,000000,14.7319,14.9499,14.6116,14.6698,50240.826402946,0
+GSBC.US,D,20090727,000000,14.724,14.9785,13.7545,14.9351,70236.373162699,0
+GSBC.US,D,20090728,000000,14.8098,15.372,14.7862,15.2359,84284.256148165,0
+GSBC.US,D,20090729,000000,15.2586,15.515,15.1008,15.2862,41183.465254684,0
+GSBC.US,D,20090730,000000,15.3375,15.5801,15.0554,15.441,53805.774549962,0
+GSBC.US,D,20090731,000000,15.3513,15.441,14.944,15.087,104478.53153045,0
+GSBC.US,D,20090803,000000,15.1205,15.372,14.8473,15.1274,111807.15644701,0
+GSBC.US,D,20090804,000000,14.9972,15.3641,14.7645,15.0791,116713.5227961,0
+GSBC.US,D,20090805,000000,15.1274,15.441,15.1146,15.441,87477.095088708,0
+GSBC.US,D,20090806,000000,15.229,15.2586,14.8749,14.8749,29989.771414227,0
+GSBC.US,D,20090807,000000,15.1826,15.441,14.5406,15.2734,47467.75098142,0
+GSBC.US,D,20090810,000000,15.1205,15.5091,15.087,15.298,30413.590619418,0
+GSBC.US,D,20090811,000000,15.229,15.229,14.7645,15.0416,51461.587941344,0
+GSBC.US,D,20090812,000000,15.0051,15.5091,15.0051,15.4489,45411.518091162,0
+GSBC.US,D,20090813,000000,15.515,15.5397,15.3375,15.4647,75771.370868773,0
+GSBC.US,D,20090814,000000,15.441,15.4647,15.087,15.298,79549.242539928,0
+GSBC.US,D,20090817,000000,15.1787,15.3799,14.7723,15.2507,63821.29155685,0
+GSBC.US,D,20090818,000000,15.4568,15.73,15.1205,15.3513,44600.380856346,0
+GSBC.US,D,20090819,000000,15.1008,15.441,15.087,15.2655,86620.331384434,0
+GSBC.US,D,20090820,000000,15.2734,15.805,15.2734,15.7971,64447.895070745,0
+GSBC.US,D,20090821,000000,15.805,15.9845,15.73,15.8957,85993.727870539,0
+GSBC.US,D,20090824,000000,15.9717,16.1965,15.4223,15.585,43921.053422188,0
+GSBC.US,D,20090825,000000,15.873,15.9717,15.5515,15.7813,20641.414782975,0
+GSBC.US,D,20090826,000000,15.298,15.9016,15.298,15.8671,41201.715842468,0
+GSBC.US,D,20090827,000000,15.9845,15.9845,15.298,15.5742,32252.844299363,0
+GSBC.US,D,20090828,000000,15.7034,15.7241,15.4026,15.4154,20800.600465307,0
+GSBC.US,D,20090831,000000,15.3878,15.4874,15.0554,15.1205,53111.238292651,0
+GSBC.US,D,20090901,000000,15.0051,15.6797,14.5455,14.6116,63639.799600559,0
+GSBC.US,D,20090902,000000,14.5455,14.6116,14.4183,14.4291,21819.591616545,0
+GSBC.US,D,20090903,000000,14.5011,15.2438,14.4863,14.9647,28832.886933071,0
+GSBC.US,D,20090904,000000,14.9854,15.4302,14.9785,15.372,45538.258284102,0
+GSBC.US,D,20090908,000000,15.585,16.4845,15.585,16.0989,54024.781603362,0
+GSBC.US,D,20090909,000000,15.8267,16.2054,15.7813,16.1551,37620.544950756,0
+GSBC.US,D,20090910,000000,16.0989,16.1147,15.8129,16.0821,35422.363044405,0
+GSBC.US,D,20090911,000000,16.1699,16.4362,16.0318,16.0318,23992.425484307,0
+GSBC.US,D,20090914,000000,15.8957,16.305,15.6649,16.2488,39446.617650635,0
+GSBC.US,D,20090915,000000,16.1768,16.3553,15.8425,16.2636,28771.037718916,0
+GSBC.US,D,20090916,000000,16.1965,16.9885,15.9924,16.9382,84043.956742351,0
+GSBC.US,D,20090917,000000,16.953,17.0516,16.3553,16.5141,50369.594438973,0
+GSBC.US,D,20090918,000000,16.6384,17.026,16.4993,17.026,79085.880394539,0
+GSBC.US,D,20090921,000000,17.026,17.026,16.2774,16.6078,35064.448739543,0
+GSBC.US,D,20090922,000000,16.7508,17.026,16.6285,16.8771,25037.778595676,0
+GSBC.US,D,20090923,000000,16.811,16.8948,16.664,16.6936,28728.453014088,0
+GSBC.US,D,20090924,000000,16.7942,16.7942,16.4934,16.5792,40684.615855273,0
+GSBC.US,D,20090925,000000,16.594,17.0102,16.3435,16.9796,30625.500222013,0
+GSBC.US,D,20090928,000000,16.9599,17.5773,16.7873,16.9885,30236.154349302,0
+GSBC.US,D,20090929,000000,17.026,17.1108,16.7005,16.8603,25584.282307633,0
+GSBC.US,D,20090930,000000,16.7094,17.2124,16.5279,17.0339,98777.250691236,0
+GSBC.US,D,20091001,000000,16.9244,17.1927,16.6502,16.8327,49258.336427276,0
+GSBC.US,D,20091002,000000,16.6453,16.9796,16.6453,16.9313,27360.67285188,0
+GSBC.US,D,20091005,000000,17.239,17.239,16.8771,17.2124,40945.193691957,0
+GSBC.US,D,20091006,000000,17.2321,17.311,16.8672,17.2321,31607.990197684,0
+GSBC.US,D,20091007,000000,16.9382,17.2528,16.9155,17.1246,13397.95927607,0
+GSBC.US,D,20091008,000000,17.239,17.3958,16.8179,17.1384,48747.319969342,0
+GSBC.US,D,20091009,000000,17.1177,17.3564,16.9076,17.3278,43878.46871736,0
+GSBC.US,D,20091012,000000,17.3278,17.3909,16.9796,17.2065,44691.633795263,0
+GSBC.US,D,20091013,000000,17.2755,17.2883,17.0398,17.239,30227.02905541,0
+GSBC.US,D,20091014,000000,17.6069,17.671,16.8524,17.4915,141519.11335831,0
+GSBC.US,D,20091015,000000,17.3564,17.3564,17.0881,17.1927,15038.484333485,0
+GSBC.US,D,20091016,000000,17.1453,17.4195,17.1453,17.2459,67083.077162353,0
+GSBC.US,D,20091019,000000,17.3751,17.5852,17.1759,17.5043,39248.902949649,0
+GSBC.US,D,20091020,000000,17.3751,17.5181,17.239,17.4106,32589.466251811,0
+GSBC.US,D,20091021,000000,17.3692,17.4106,17.1453,17.3347,50665.659529681,0
+GSBC.US,D,20091022,000000,17.526,17.526,17.1759,17.3278,37411.677112791,0
+GSBC.US,D,20091023,000000,17.3278,17.3416,17.0822,17.3416,33303.267018449,0
+GSBC.US,D,20091026,000000,17.3347,17.6582,17.0595,17.2834,78371.065706358,0
+GSBC.US,D,20091027,000000,17.3751,17.4994,17.168,17.2321,30156.054547364,0
+GSBC.US,D,20091028,000000,17.1847,17.456,17.1305,17.1995,118960.37293654,0
+GSBC.US,D,20091029,000000,17.2587,17.4491,17.1532,17.1759,40208.072729818,0
+GSBC.US,D,20091030,000000,17.096,17.2321,16.4135,16.4628,52985.512021254,0
+GSBC.US,D,20091102,000000,16.4362,16.6009,16.0989,16.3553,54994.090598967,0
+GSBC.US,D,20091103,000000,16.3198,16.4717,16.1699,16.2843,44882.251045444,0
+GSBC.US,D,20091104,000000,16.3928,16.4717,15.7813,15.9095,50081.640720614,0
+GSBC.US,D,20091105,000000,15.8799,16.5792,15.6403,16.5644,40599.446445617,0
+GSBC.US,D,20091106,000000,16.4717,17.0743,16.4717,16.8603,50803.5528596,0
+GSBC.US,D,20091109,000000,16.9155,17.0516,16.7301,16.8455,70972.480203294,0
+GSBC.US,D,20091110,000000,16.7942,16.9974,16.1058,16.2636,24644.377036791,0
+GSBC.US,D,20091111,000000,16.4135,16.4135,15.6245,16.3198,50264.146598447,0
+GSBC.US,D,20091112,000000,15.9924,16.3553,15.9924,16.1147,36474.813606579,0
+GSBC.US,D,20091113,000000,16.378,16.6788,15.9924,16.3198,22442.139444266,0
+GSBC.US,D,20091116,000000,16.4628,16.6581,16.2123,16.6384,24496.344491437,0
+GSBC.US,D,20091117,000000,16.6384,16.9599,16.2774,16.9461,28798.413600591,0
+GSBC.US,D,20091118,000000,16.8948,17.0595,16.7094,16.9461,10133.131905936,0
+GSBC.US,D,20091119,000000,16.9155,17.0664,16.7784,16.8859,41786.748573079,0
+GSBC.US,D,20091120,000000,16.8859,17.2203,16.737,16.9688,27836.202055791,0
+GSBC.US,D,20091123,000000,17.1759,17.2962,16.9974,17.1532,34832.260706077,0
+GSBC.US,D,20091124,000000,17.1759,17.1759,16.8672,17.0043,12050.457544732,0
+GSBC.US,D,20091125,000000,17.0447,17.0881,16.1965,16.7163,22688.522379341,0
+GSBC.US,D,20091127,000000,16.305,16.5141,15.9924,15.9924,17499.271919607,0
+GSBC.US,D,20091130,000000,15.9924,16.163,15.3138,16.1472,55652.125680711,0
+GSBC.US,D,20091201,000000,16.2123,16.664,15.6541,15.7586,28884.59693179,0
+GSBC.US,D,20091202,000000,15.8188,15.8543,15.4568,15.6245,9901.9577940137,0
+GSBC.US,D,20091203,000000,15.7113,15.805,15.2655,15.3138,21061.178301992,0
+GSBC.US,D,20091204,000000,15.585,15.6166,15.2793,15.6008,32187.953320577,0
+GSBC.US,D,20091207,000000,15.5515,15.7241,15.3375,15.6245,23202.580601906,0
+GSBC.US,D,20091208,000000,15.6649,15.6649,15.3513,15.4302,29666.330441844,0
+GSBC.US,D,20091209,000000,15.372,15.4026,15.2655,15.4026,27493.496574081,0
+GSBC.US,D,20091210,000000,15.3306,15.6008,15.2438,15.5456,66982.698929544,0
+GSBC.US,D,20091211,000000,15.5515,15.5515,15.2132,15.3217,36697.876346153,0
+GSBC.US,D,20091214,000000,15.3799,15.5742,15.2734,15.5742,16110.199404985,0
+GSBC.US,D,20091215,000000,15.5929,15.6077,15.158,15.158,48734.138989276,0
+GSBC.US,D,20091216,000000,15.3138,15.4568,14.8552,15.0791,51524.451077042,0
+GSBC.US,D,20091217,000000,15.0554,15.3424,15.0465,15.1501,33272.849372144,0
+GSBC.US,D,20091218,000000,15.3217,15.441,15.1501,15.2655,99562.02596592,0
+GSBC.US,D,20091221,000000,15.2862,15.5742,14.9055,15.2359,32151.452145011,0
+GSBC.US,D,20091222,000000,15.2507,15.3513,15.087,15.2655,32674.635661467,0
+GSBC.US,D,20091223,000000,15.3513,15.5022,15.087,15.3138,19375.026775119,0
+GSBC.US,D,20091224,000000,15.2734,15.4874,15.1057,15.3306,10448.461505971,0
+GSBC.US,D,20091228,000000,15.4105,15.6955,14.9055,15.1787,45073.88221717,0
+GSBC.US,D,20091229,000000,15.1826,15.4351,15.1826,15.3641,37271.755939785,0
+GSBC.US,D,20091230,000000,15.3572,15.3572,15.1994,15.3375,17508.397213499,0
+GSBC.US,D,20091231,000000,15.3572,15.4953,15.2053,15.3424,35542.005786541,0
+GSBC.US,D,20100104,000000,15.4154,15.8671,15.4154,15.8671,29750.485929956,0
+GSBC.US,D,20100105,000000,15.8267,15.9717,15.1205,15.1205,45857.64357031,0
+GSBC.US,D,20100106,000000,15.0929,15.4223,14.8404,14.8404,50313.82875408,0
+GSBC.US,D,20100107,000000,14.8749,15.229,14.6185,15.1501,41778.637200731,0
+GSBC.US,D,20100108,000000,15.158,15.298,15.0643,15.1008,15871.927842258,0
+GSBC.US,D,20100111,000000,15.2053,15.2793,14.9568,15.1057,14192.873766189,0
+GSBC.US,D,20100112,000000,14.9854,15.2507,14.869,15.158,34759.258354943,0
+GSBC.US,D,20100113,000000,15.298,15.7182,15.158,15.6077,32210.259594535,0
+GSBC.US,D,20100114,000000,15.3424,15.9569,15.3424,15.8543,43554.013823434,0
+GSBC.US,D,20100115,000000,15.9312,15.9717,15.7586,15.9569,55803.199990695,0
+GSBC.US,D,20100119,000000,15.7971,16.4362,15.7507,16.3356,48705.749186057,0
+GSBC.US,D,20100120,000000,16.1886,16.3839,15.9569,16.2271,41588.019950549,0
+GSBC.US,D,20100121,000000,16.0663,16.305,15.9717,16.163,36765.809089569,0
+GSBC.US,D,20100122,000000,16.1965,16.2123,15.9145,16.1837,27125.443053783,0
+GSBC.US,D,20100125,000000,16.2419,16.3139,15.9145,16.0742,20607.955372039,0
+GSBC.US,D,20100126,000000,16.0742,16.4362,16.0742,16.1699,34575.738555566,0
+GSBC.US,D,20100127,000000,16.0446,16.522,15.805,16.4628,16055.447641635,0
+GSBC.US,D,20100128,000000,16.5141,16.5141,15.6008,15.9145,42126.412290158,0
+GSBC.US,D,20100129,000000,15.8543,16.3839,15.8543,16.1403,45439.90789438,0
+GSBC.US,D,20100201,000000,16.2636,16.5141,16.0052,16.163,57773.249549754,0
+GSBC.US,D,20100202,000000,16.1472,16.3839,15.5515,15.66,50552.100316807,0
+GSBC.US,D,20100203,000000,15.6649,15.7734,15.2734,15.3878,34432.77561793,0
+GSBC.US,D,20100204,000000,15.3424,15.3424,15.1353,15.2655,26624.565811285,0
+GSBC.US,D,20100205,000000,15.3375,15.7241,15.2734,15.6955,21480.941821009,0
+GSBC.US,D,20100208,000000,15.7241,15.9312,15.4716,15.7428,182179.39509654,0
+GSBC.US,D,20100209,000000,15.873,16.2843,15.5318,15.8799,30293.947877283,0
+GSBC.US,D,20100210,000000,15.7971,16.0387,15.6541,15.8543,36240.597730026,0
+GSBC.US,D,20100211,000000,15.7665,16.0742,15.7665,16.02,13553.089272228,0
+GSBC.US,D,20100212,000000,15.947,16.1551,15.805,15.9312,30975.303154528,0
+GSBC.US,D,20100216,000000,15.8957,16.0387,15.6955,15.9717,30634.625515905,0
+GSBC.US,D,20100217,000000,16.0584,16.3435,15.8267,16.163,14581.205717357,0
+GSBC.US,D,20100218,000000,16.1147,16.2488,15.8129,16.2488,11574.928340821,0
+GSBC.US,D,20100219,000000,16.2636,16.3622,16.1837,16.305,33588.178972178,0
+GSBC.US,D,20100222,000000,15.9924,16.305,15.805,16.2971,9781.3011303349,0
+GSBC.US,D,20100223,000000,16.1886,16.3928,16.0989,16.3839,19455.126577057,0
+GSBC.US,D,20100224,000000,16.2419,16.5141,16.2419,16.4451,29804.223771763,0
+GSBC.US,D,20100225,000000,16.3356,16.4786,16.2202,16.4628,23903.200388478,0
+GSBC.US,D,20100226,000000,16.3287,16.4786,16.3287,16.4135,16861.515268733,0
+GSBC.US,D,20100301,000000,16.4362,16.8405,16.3435,16.6157,32370.459198411,0
+GSBC.US,D,20100302,000000,16.522,16.5713,16.2774,16.5565,26068.936805436,0
+GSBC.US,D,20100303,000000,16.6078,16.7557,16.522,16.6009,24868.453697908,0
+GSBC.US,D,20100304,000000,16.6009,17.026,16.6009,16.9688,8066.759800243,0
+GSBC.US,D,20100305,000000,17.0743,17.5132,16.8603,17.5132,35061.406974912,0
+GSBC.US,D,20100308,000000,17.5339,17.6,17.026,17.239,34928.583252711,0
+GSBC.US,D,20100309,000000,17.1847,17.3485,17.0447,17.1759,21832.77259661,0
+GSBC.US,D,20100310,000000,17.1246,17.3623,16.522,16.9076,26851.684237033,0
+GSBC.US,D,20100311,000000,16.811,17.2528,16.7301,17.096,22838.582767782,0
+GSBC.US,D,20100312,000000,16.9313,17.168,16.7636,16.9688,15844.551960583,0
+GSBC.US,D,20100315,000000,16.9599,17.1384,16.7705,16.8731,11161.248351065,0
+GSBC.US,D,20100316,000000,16.8859,17.0595,16.3553,16.5713,31846.261760411,0
+GSBC.US,D,20100317,000000,16.5358,16.7163,16.3553,16.4559,27377.90951812,0
+GSBC.US,D,20100318,000000,16.4451,16.5713,16.1551,16.3139,22192.71474456,0
+GSBC.US,D,20100319,000000,16.4293,16.8771,16.4293,16.8771,72584.615457491,0
+GSBC.US,D,20100322,000000,16.7163,17.3485,16.7163,17.2252,36501.17556671,0
+GSBC.US,D,20100323,000000,17.2065,17.2124,16.7301,17.096,27308.96285316,0
+GSBC.US,D,20100324,000000,17.0881,17.2587,17.0447,17.2203,43854.134600315,0
+GSBC.US,D,20100325,000000,17.2528,17.2528,16.8771,16.8859,12302.924009068,0
+GSBC.US,D,20100326,000000,16.9244,17.0043,16.2912,16.3839,17339.072315731,0
+GSBC.US,D,20100329,000000,16.3287,16.4717,16.02,16.0515,48122.744298534,0
+GSBC.US,D,20100330,000000,16.1225,16.9461,16.0742,16.234,28645.311447519,0
+GSBC.US,D,20100331,000000,16.163,16.5358,15.9717,16.1225,39282.362360585,0
+GSBC.US,D,20100401,000000,16.1344,16.1965,15.6008,15.9381,26121.660725699,0
+GSBC.US,D,20100405,000000,15.8799,16.0989,15.873,16.0989,22669.257870014,0
+GSBC.US,D,20100406,000000,16.0515,16.378,15.947,16.3701,20954.716539922,0
+GSBC.US,D,20100407,000000,16.2912,16.7163,16.2912,16.3997,31306.855499259,0
+GSBC.US,D,20100408,000000,16.3139,16.6384,16.2971,16.522,8343.5603816239,0
+GSBC.US,D,20100409,000000,16.5644,16.5644,16.305,16.378,8996.5258556506,0
+GSBC.US,D,20100412,000000,16.4845,16.6453,16.2123,16.2123,11432.979324728,0
+GSBC.US,D,20100413,000000,16.234,16.378,16.0446,16.2912,27228.863051222,0
+GSBC.US,D,20100414,000000,16.5792,17.3485,16.451,17.2124,56494.694483376,0
+GSBC.US,D,20100415,000000,17.2528,17.3751,17.168,17.3189,7927.8525487808,0
+GSBC.US,D,20100416,000000,17.3416,17.4412,16.737,16.8031,61946.550622882,0
+GSBC.US,D,20100419,000000,16.811,17.3189,16.8031,16.8179,25334.857607928,0
+GSBC.US,D,20100420,000000,17.0447,17.2321,16.7508,17.0447,15975.347839697,0
+GSBC.US,D,20100421,000000,17.0102,17.1847,16.9885,17.1847,6735.4808136016,0
+GSBC.US,D,20100422,000000,17.026,17.168,16.5713,16.8731,15545.445105245,0
+GSBC.US,D,20100423,000000,16.8445,17.2785,16.7853,17.1867,21833.786518154,0
+GSBC.US,D,20100426,000000,17.1611,17.7085,17.1611,17.6582,39047.132562488,0
+GSBC.US,D,20100427,000000,17.6414,17.7726,17.2528,17.2528,31540.057454268,0
+GSBC.US,D,20100428,000000,17.3041,17.5043,17.3041,17.4412,10315.63778377,0
+GSBC.US,D,20100429,000000,17.5477,17.7647,17.3564,17.7558,38489.475713553,0
+GSBC.US,D,20100430,000000,17.526,17.7144,17.4915,17.5181,35260.135597442,0
+GSBC.US,D,20100503,000000,17.5408,17.8209,17.456,17.8209,40620.738798031,0
+GSBC.US,D,20100504,000000,17.6996,17.7795,17.526,17.6414,60699.427124352,0
+GSBC.US,D,20100505,000000,17.6286,17.7795,17.456,17.5132,29532.492798099,0
+GSBC.US,D,20100506,000000,17.4994,17.7795,17.2321,17.4195,89793.905815651,0
+GSBC.US,D,20100507,000000,17.4195,17.6661,17.0102,17.239,63929.781162006,0
+GSBC.US,D,20100510,000000,17.9511,17.9511,17.526,17.9215,35193.21677557,0
+GSBC.US,D,20100511,000000,17.8101,18.1977,17.6582,17.9669,54067.36630819,0
+GSBC.US,D,20100512,000000,17.9511,18.4827,17.6227,18.4531,32878.433891714,0
+GSBC.US,D,20100513,000000,18.318,18.9048,18.1898,18.6119,31534.987846551,0
+GSBC.US,D,20100514,000000,18.6119,18.6671,18.0892,18.2115,26135.855627308,0
+GSBC.US,D,20100517,000000,18.2509,18.7007,18.2509,18.5695,26602.259537327,0
+GSBC.US,D,20100518,000000,18.7007,18.7007,17.9945,18.0497,18511.16562004,0
+GSBC.US,D,20100519,000000,18.1277,18.1829,17.3564,17.6582,65744.700724906,0
+GSBC.US,D,20100520,000000,17.4195,17.5635,17.1611,17.239,56945.889570242,0
+GSBC.US,D,20100521,000000,17.1305,17.7647,17.1246,17.2587,55641.986465276,0
+GSBC.US,D,20100524,000000,17.1995,17.2962,16.8771,16.9885,38399.236696179,0
+GSBC.US,D,20100525,000000,16.7636,17.0043,16.594,16.8405,45304.042407549,0
+GSBC.US,D,20100526,000000,16.8771,17.1927,16.664,16.8731,66456.473648457,0
+GSBC.US,D,20100527,000000,17.1532,17.9008,17.0516,17.8209,55502.06529227,0
+GSBC.US,D,20100528,000000,17.816,18.102,17.6661,17.7331,47785.108424541,0
+GSBC.US,D,20100601,000000,17.6582,17.7874,16.953,16.9885,27548.248337431,0
+GSBC.US,D,20100602,000000,17.0339,17.526,16.9885,17.5181,49553.38759644,0
+GSBC.US,D,20100603,000000,17.4767,17.8268,17.3485,17.4491,38764.248451846,0
+GSBC.US,D,20100604,000000,17.3909,17.3909,16.2419,16.2419,57273.386228799,0
+GSBC.US,D,20100607,000000,16.3356,16.3356,15.8957,15.9569,35030.989328607,0
+GSBC.US,D,20100608,000000,15.9381,16.09,15.6245,15.9973,38076.80964534,0
+GSBC.US,D,20100609,000000,16.163,16.163,15.8671,15.9973,29760.625145391,0
+GSBC.US,D,20100610,000000,16.1225,16.1768,15.9973,16.0141,40152.307044925,0
+GSBC.US,D,20100611,000000,16.0821,16.1058,15.7892,16.1058,80705.11309954,0
+GSBC.US,D,20100614,000000,16.2715,16.9747,15.9973,16.1147,33375.255448039,0
+GSBC.US,D,20100615,000000,16.0821,16.2271,15.8129,16.1886,57545.117202462,0
+GSBC.US,D,20100616,000000,16.0259,16.5141,16.0259,16.4628,12732.826743521,0
+GSBC.US,D,20100617,000000,16.4451,16.4717,16.1058,16.2971,12887.956739679,0
+GSBC.US,D,20100618,000000,16.305,16.3997,16.1295,16.234,67337.571469776,0
+GSBC.US,D,20100621,000000,16.3198,16.4845,16.0515,16.1058,69502.293965191,0
+GSBC.US,D,20100622,000000,16.0989,16.1965,15.8484,15.8543,13605.813192491,0
+GSBC.US,D,20100623,000000,15.8484,15.9569,15.6718,15.7113,15416.677069218,0
+GSBC.US,D,20100624,000000,15.6718,15.6718,15.4026,15.4302,33180.582511683,0
+GSBC.US,D,20100625,000000,15.4302,15.8543,15.4026,15.7813,261005.71157594,0
+GSBC.US,D,20100628,000000,15.6403,15.6955,15.5397,15.5397,21602.612406231,0
+GSBC.US,D,20100629,000000,15.3217,15.5239,14.9124,14.9647,26719.874436375,0
+GSBC.US,D,20100630,000000,14.943,15.0879,14.584,14.5909,32657.398995227,0
+GSBC.US,D,20100701,000000,14.6905,14.6905,14.0563,14.3098,40852.926831497,0
+GSBC.US,D,20100702,000000,14.4183,14.4183,14.0376,14.0869,12206.601462434,0
+GSBC.US,D,20100706,000000,14.1086,14.1727,13.9291,14.0159,26442.059933451,0
+GSBC.US,D,20100707,000000,14.0938,14.1924,13.9143,14.1924,30586.97120336,0
+GSBC.US,D,20100708,000000,14.2802,14.5761,14.225,14.5593,39580.45529438,0
+GSBC.US,D,20100709,000000,14.584,14.944,14.584,14.9124,23530.077260462,0
+GSBC.US,D,20100712,000000,14.9124,15.1718,14.6954,14.7023,27478.287750928,0
+GSBC.US,D,20100713,000000,14.9124,15.2586,14.8246,15.2507,33811.241711752,0
+GSBC.US,D,20100714,000000,15.2221,15.805,15.2221,15.4795,33141.039571486,0
+GSBC.US,D,20100715,000000,15.5456,15.66,14.9193,15.0643,15268.644523864,0
+GSBC.US,D,20100716,000000,14.9055,14.9055,13.9429,14.009,49018.037021461,0
+GSBC.US,D,20100719,000000,14.3739,14.3739,14.0218,14.1461,31089.876288946,0
+GSBC.US,D,20100720,000000,14.009,14.4932,14.009,14.4705,16764.178800555,0
+GSBC.US,D,20100721,000000,14.5159,14.5761,14.0001,14.0445,21069.28967434,0
+GSBC.US,D,20100722,000000,14.0445,14.3029,14.0445,14.2802,28212.366948437,0
+GSBC.US,D,20100723,000000,14.1776,15.3138,14.1776,15.2359,46863.453741482,0
+GSBC.US,D,20100726,000000,15.2862,15.6896,15.2862,15.6896,29354.04260644,0
+GSBC.US,D,20100727,000000,15.6896,15.7971,15.5239,15.6324,25061.098791177,0
+GSBC.US,D,20100728,000000,15.5574,15.8129,15.2586,15.2655,19357.790108879,0
+GSBC.US,D,20100729,000000,15.4351,15.441,15.1353,15.3217,10670.510324002,0
+GSBC.US,D,20100730,000000,15.1146,15.8671,15.1146,15.7507,40423.024097045,0
+GSBC.US,D,20100802,000000,15.9647,15.9647,15.5456,15.7182,24999.249577023,0
+GSBC.US,D,20100803,000000,15.6245,15.8425,15.4489,15.5318,34659.894043679,0
+GSBC.US,D,20100804,000000,15.5742,15.7034,15.4105,15.5456,16402.208809519,0
+GSBC.US,D,20100805,000000,15.3878,15.66,15.3572,15.5318,11171.3875665,0
+GSBC.US,D,20100806,000000,15.2921,15.4105,14.7151,14.9785,16636.424686072,0
+GSBC.US,D,20100809,000000,15.1205,15.2438,14.0869,15.1659,12399.246555703,0
+GSBC.US,D,20100810,000000,14.9647,15.1353,14.6816,14.6905,22927.807863612,0
+GSBC.US,D,20100811,000000,14.4242,14.6037,14.2595,14.366,41375.09642641,0
+GSBC.US,D,20100812,000000,14.366,14.5406,14.3285,14.4104,19963.10127036,0
+GSBC.US,D,20100813,000000,14.366,14.4794,14.3285,14.366,25586.31015072,0
+GSBC.US,D,20100816,000000,14.2516,14.584,14.2516,14.5593,12697.339489498,0
+GSBC.US,D,20100817,000000,14.7388,14.9854,14.6767,14.798,27359.658930336,0
+GSBC.US,D,20100818,000000,14.7023,14.8305,14.5593,14.7319,26223.052880051,0
+GSBC.US,D,20100819,000000,14.6954,14.9647,14.1204,14.3739,36105.746164738,0
+GSBC.US,D,20100820,000000,14.2723,14.8305,14.1135,14.3532,42886.853447798,0
+GSBC.US,D,20100823,000000,14.6816,14.7388,14.3029,14.3532,36878.3543809,0
+GSBC.US,D,20100824,000000,14.2654,14.6037,14.2654,14.3601,23003.851979376,0
+GSBC.US,D,20100825,000000,14.3029,14.6382,14.1924,14.6323,27860.536172835,0
+GSBC.US,D,20100826,000000,14.6461,14.7477,14.296,14.3453,23547.313926702,0
+GSBC.US,D,20100827,000000,14.5455,14.8404,14.508,14.8404,22472.557090571,0
+GSBC.US,D,20100830,000000,14.7645,14.7645,14.2516,14.2595,19741.052452329,0
+GSBC.US,D,20100831,000000,14.6777,14.6777,14.293,14.4232,17580.385643089,0
+GSBC.US,D,20100901,000000,14.6461,15.1994,14.6037,15.1994,28815.650266831,0
+GSBC.US,D,20100902,000000,15.0929,15.3799,15.0465,15.3641,12379.982046376,0
+GSBC.US,D,20100903,000000,15.441,15.5318,15.2921,15.5239,11564.789125386,0
+GSBC.US,D,20100907,000000,15.4953,15.4953,15.0327,15.0643,14222.277490951,0
+GSBC.US,D,20100908,000000,15.2921,15.2921,14.7082,14.7082,13234.717907563,0
+GSBC.US,D,20100909,000000,14.3739,14.6185,14.3532,14.5968,9221.616438312,0
+GSBC.US,D,20100910,000000,14.5968,14.6767,14.4705,14.5761,18796.077573769,0
+GSBC.US,D,20100913,000000,14.6816,15.2586,14.6816,15.1994,24619.028998203,0
+GSBC.US,D,20100914,000000,15.1787,15.1826,14.8473,14.9568,22214.007096974,0
+GSBC.US,D,20100915,000000,14.9568,15.087,14.6619,14.9568,13840.029069044,0
+GSBC.US,D,20100916,000000,14.8818,15.372,14.6274,14.6767,12868.692230352,0
+GSBC.US,D,20100917,000000,14.869,15.0643,14.6323,14.724,38255.259836999,0
+GSBC.US,D,20100920,000000,14.724,15.3375,14.724,15.3217,42185.219739682,0
+GSBC.US,D,20100921,000000,15.2655,15.4351,14.9568,15.1422,15858.746862192,0
+GSBC.US,D,20100922,000000,15.0416,15.0416,14.869,14.944,9895.8742647526,0
+GSBC.US,D,20100923,000000,14.794,15.1146,14.7151,14.9055,22466.47356131,0
+GSBC.US,D,20100924,000000,15.087,15.7971,14.9647,15.7971,24260.100771797,0
+GSBC.US,D,20100927,000000,15.7971,15.7971,15.4716,15.5397,17999.135240562,0
+GSBC.US,D,20100928,000000,15.5239,15.7428,15.5022,15.7369,35673.815587198,0
+GSBC.US,D,20100929,000000,15.6541,15.8346,15.4351,15.8267,18278.977586574,0
+GSBC.US,D,20100930,000000,15.8641,15.9618,15.4489,15.6422,21492.094957988,0
+GSBC.US,D,20101001,000000,15.6166,15.6166,15.4489,15.4489,6720.2719904488,0
+GSBC.US,D,20101004,000000,15.4795,15.4795,15.1205,15.1501,15147.987860185,0
+GSBC.US,D,20101005,000000,15.3513,15.7813,15.3513,15.7813,28553.044587059,0
+GSBC.US,D,20101006,000000,15.7665,15.7665,15.6324,15.7369,25470.723094759,0
+GSBC.US,D,20101007,000000,15.805,15.8799,15.6077,15.6718,15831.370980517,0
+GSBC.US,D,20101008,000000,15.6403,15.9776,15.6403,15.9312,22912.599040459,0
+GSBC.US,D,20101011,000000,15.8888,16.163,15.8425,16.0259,10751.624047483,0
+GSBC.US,D,20101012,000000,16.0318,16.2054,16.02,16.0821,30504.843558335,0
+GSBC.US,D,20101013,000000,16.2123,16.6157,16.0259,16.4559,38160.965133452,0
+GSBC.US,D,20101014,000000,16.4845,16.5792,15.9717,16.1837,20878.672424158,0
+GSBC.US,D,20101015,000000,16.4717,16.4786,15.8188,16.2636,43074.428933349,0
+GSBC.US,D,20101018,000000,16.3504,17.0881,16.3504,17.0664,24430.439591108,0
+GSBC.US,D,20101019,000000,16.7784,17.0447,16.3622,16.4362,34968.126192909,0
+GSBC.US,D,20101020,000000,16.5713,16.9313,16.4934,16.7508,29330.722410939,0
+GSBC.US,D,20101021,000000,16.8771,16.8771,15.9845,16.0821,20132.426168128,0
+GSBC.US,D,20101022,000000,16.1886,17.4195,16.0989,17.1847,38258.30160163,0
+GSBC.US,D,20101025,000000,17.2528,17.3623,16.8455,16.953,20837.101640874,0
+GSBC.US,D,20101026,000000,16.811,16.9796,16.4293,16.5072,25176.685847138,0
+GSBC.US,D,20101027,000000,16.3622,16.5427,16.1295,16.3356,16871.654484168,0
+GSBC.US,D,20101028,000000,16.5358,16.5358,16.1551,16.163,12239.046951827,0
+GSBC.US,D,20101029,000000,15.9145,16.3178,15.8957,16.1561,16173.062540683,0
+GSBC.US,D,20101101,000000,16.163,16.4717,15.7182,15.9973,31007.74864392,0
+GSBC.US,D,20101102,000000,16.2054,16.451,15.7734,16.4451,23572.66196529,0
+GSBC.US,D,20101103,000000,16.451,16.6867,16.3928,16.6384,13691.99652369,0
+GSBC.US,D,20101104,000000,16.8179,17.671,16.8179,17.168,51159.439321375,0
+GSBC.US,D,20101105,000000,17.2321,17.3623,17.1384,17.1759,9955.6956358202,0
+GSBC.US,D,20101108,000000,17.2124,17.2124,16.6502,16.9599,7876.1425500613,0
+GSBC.US,D,20101109,000000,16.9313,17.2065,16.5871,16.6719,23365.821970412,0
+GSBC.US,D,20101110,000000,16.6078,16.8771,16.3435,16.6384,48393.461350653,0
+GSBC.US,D,20101111,000000,16.4559,16.5358,16.3435,16.4293,16899.030365843,0
+GSBC.US,D,20101112,000000,16.3435,16.5644,16.1147,16.1551,18713.949928744,0
+GSBC.US,D,20101115,000000,16.1837,16.4934,16.1837,16.2912,19259.439719157,0
+GSBC.US,D,20101116,000000,16.163,16.2419,15.9016,16.0584,23025.14433179,0
+GSBC.US,D,20101117,000000,16.0584,16.1768,15.6896,15.8602,23800.794312582,0
+GSBC.US,D,20101118,000000,16.09,16.3553,16.0141,16.234,11266.696191591,0
+GSBC.US,D,20101119,000000,16.2636,16.2971,15.7182,15.947,22638.840223709,0
+GSBC.US,D,20101122,000000,15.8346,15.9569,15.66,15.9569,40771.813108015,0
+GSBC.US,D,20101123,000000,15.7813,16.0052,15.7428,15.873,36146.303026478,0
+GSBC.US,D,20101124,000000,15.9569,16.2715,15.441,16.2577,17381.657020559,0
+GSBC.US,D,20101126,000000,16.0821,16.2715,15.9223,15.9973,5544.1229999659,0
+GSBC.US,D,20101129,000000,15.9016,16.2577,15.6797,16.1886,13878.558087698,0
+GSBC.US,D,20101130,000000,16.1886,16.1886,15.7705,16.0565,35561.270295868,0
+GSBC.US,D,20101201,000000,16.3553,16.7232,16.1965,16.6719,48215.011158994,0
+GSBC.US,D,20101202,000000,16.6453,16.737,16.3287,16.6009,10536.672680257,0
+GSBC.US,D,20101203,000000,16.451,16.737,16.2488,16.7301,13534.838684445,0
+GSBC.US,D,20101206,000000,16.6502,16.8455,16.6502,16.8179,8643.6811585057,0
+GSBC.US,D,20101207,000000,16.8771,17.4915,16.811,17.2834,20546.106157884,0
+GSBC.US,D,20101208,000000,17.383,17.4856,16.953,16.9599,26488.700324453,0
+GSBC.US,D,20101209,000000,17.1759,17.1759,16.6453,17.1305,25982.753474237,0
+GSBC.US,D,20101210,000000,17.0743,17.4106,16.9688,17.4106,15979.403525871,0
+GSBC.US,D,20101213,000000,17.4195,17.4767,17.2065,17.3041,29541.618091991,0
+GSBC.US,D,20101214,000000,17.4195,17.5477,17.2755,17.4856,16257.218028795,0
+GSBC.US,D,20101215,000000,17.3751,17.5477,17.2528,17.4106,25803.289361034,0
+GSBC.US,D,20101216,000000,17.3692,17.5931,17.026,17.5339,26750.292082681,0
+GSBC.US,D,20101217,000000,17.5931,17.5931,17.0181,17.2321,41683.32857564,0
+GSBC.US,D,20101220,000000,17.2962,17.4491,17.0339,17.0339,20734.695564979,0
+GSBC.US,D,20101221,000000,17.1847,17.4343,16.9461,17.4274,29599.411619972,0
+GSBC.US,D,20101222,000000,17.4195,17.5694,17.1108,17.3958,26915.561294275,0
+GSBC.US,D,20101223,000000,17.3564,17.4343,17.1847,17.239,17761.877599379,0
+GSBC.US,D,20101227,000000,17.2587,17.4708,17.2124,17.4708,18723.075222635,0
+GSBC.US,D,20101228,000000,17.5339,17.5339,17.3692,17.4106,33085.273886592,0
+GSBC.US,D,20101229,000000,17.2745,17.3978,17.1818,17.3189,15946.958036478,0
+GSBC.US,D,20101230,000000,17.3495,17.3495,17.1137,17.1137,12258.311461154,0
+GSBC.US,D,20101231,000000,17.1414,17.1414,16.9185,16.9421,17833.866028969,0
+GSBC.US,D,20110103,000000,17.0664,17.4708,17.0664,17.4106,15924.651762521,0
+GSBC.US,D,20110104,000000,17.4915,17.4915,17.1177,17.1759,26857.767766294,0
+GSBC.US,D,20110105,000000,17.1759,17.4649,17.1384,17.4343,33273.863293687,0
+GSBC.US,D,20110106,000000,17.456,17.456,17.0181,17.1177,11345.782071986,0
+GSBC.US,D,20110107,000000,17.1995,17.1995,16.8771,16.9461,18752.478947397,0
+GSBC.US,D,20110110,000000,16.8771,16.953,16.7873,16.9244,29574.063581384,0
+GSBC.US,D,20110111,000000,16.9688,17.239,16.8997,17.1108,37955.139060118,0
+GSBC.US,D,20110112,000000,17.3909,17.5566,17.3189,17.4856,29941.103180138,0
+GSBC.US,D,20110113,000000,17.5339,17.5339,17.1305,17.1927,11925.745194879,0
+GSBC.US,D,20110114,000000,17.3692,17.4491,17.2065,17.4491,20762.071446654,0
+GSBC.US,D,20110118,000000,17.3347,17.5408,17.1384,17.4915,10639.078756153,0
+GSBC.US,D,20110119,000000,17.4994,17.5132,16.3928,16.4293,20220.637342414,0
+GSBC.US,D,20110120,000000,16.3287,16.9688,16.3287,16.4628,70503.034528645,0
+GSBC.US,D,20110121,000000,16.6719,16.6867,16.1965,16.2843,15762.424315558,0
+GSBC.US,D,20110124,000000,16.234,16.7439,16.234,16.4293,18496.97071843,0
+GSBC.US,D,20110125,000000,16.3553,16.8455,16.1472,16.6581,31801.649212496,0
+GSBC.US,D,20110126,000000,16.234,16.9885,16.234,16.9313,16381.930378648,0
+GSBC.US,D,20110127,000000,16.9155,17.1611,16.3928,16.4559,30259.474544803,0
+GSBC.US,D,20110128,000000,16.3701,16.3839,15.585,15.6245,65266.129756365,0
+GSBC.US,D,20110131,000000,15.7793,16.0249,15.441,15.733,45072.868295626,0
+GSBC.US,D,20110201,000000,15.8799,16.4786,15.8602,16.4362,15977.375682784,0
+GSBC.US,D,20110202,000000,16.3504,16.4293,15.9312,16.1058,15127.709429314,0
+GSBC.US,D,20110203,000000,16.0515,16.163,15.8425,16.1225,21411.99515605,0
+GSBC.US,D,20110204,000000,16.1295,16.2419,15.9223,16.2054,25676.549168094,0
+GSBC.US,D,20110207,000000,16.1551,16.522,16.1551,16.305,18303.311703618,0
+GSBC.US,D,20110208,000000,16.2488,16.3139,15.8267,16.0821,63337.650980591,0
+GSBC.US,D,20110209,000000,15.9845,16.0446,15.7813,15.8888,23532.105103549,0
+GSBC.US,D,20110210,000000,15.805,15.9647,15.7813,15.8129,27465.106770862,0
+GSBC.US,D,20110211,000000,15.7813,16.0259,15.7813,15.9095,25080.363300504,0
+GSBC.US,D,20110214,000000,15.9095,15.9095,15.6896,15.6955,46238.878070674,0
+GSBC.US,D,20110215,000000,15.6797,15.9095,15.4647,15.4953,38417.487283963,0
+GSBC.US,D,20110216,000000,15.6166,15.6166,15.4716,15.5515,40402.745666174,0
+GSBC.US,D,20110218,000000,15.6008,15.6077,15.4953,15.5653,18320.548369858,0
+GSBC.US,D,20110222,000000,15.6649,15.6649,15.1353,15.1826,48785.848987995,0
+GSBC.US,D,20110223,000000,15.2053,15.2655,14.7388,14.7812,36113.857537086,0
+GSBC.US,D,20110224,000000,14.794,15.0327,14.584,14.869,43239.698144942,0
+GSBC.US,D,20110225,000000,14.869,15.5574,14.8611,15.4716,35976.978128711,0
+GSBC.US,D,20110228,000000,15.4756,15.7675,15.1955,15.3967,37893.289845963,0
+GSBC.US,D,20110301,000000,15.2921,15.517,14.9075,14.9824,25113.82271144,0
+GSBC.US,D,20110302,000000,14.9607,15.0603,14.364,14.7023,42045.298566676,0
+GSBC.US,D,20110303,000000,14.726,15.0751,14.6323,14.8,47808.428620042,0
+GSBC.US,D,20110304,000000,14.7862,14.798,14.366,14.5159,17859.214067557,0
+GSBC.US,D,20110307,000000,14.5238,14.6323,13.9143,14.0159,65717.324843231,0
+GSBC.US,D,20110308,000000,14.1658,14.7556,14.009,14.724,57981.103466176,0
+GSBC.US,D,20110309,000000,14.6461,14.9055,14.5909,14.8098,14574.108266553,0
+GSBC.US,D,20110310,000000,14.7102,14.7102,14.2131,14.3522,61640.346316739,0
+GSBC.US,D,20110311,000000,14.4528,14.6037,14.3147,14.3857,23616.260591662,0
+GSBC.US,D,20110314,000000,14.3098,14.366,14.2013,14.2723,17868.339361448,0
+GSBC.US,D,20110315,000000,14.1776,14.3453,13.8423,14.1845,31363.635105696,0
+GSBC.US,D,20110316,000000,14.2654,14.2654,14.009,14.1293,29895.476710679,0
+GSBC.US,D,20110317,000000,14.3857,14.8335,14.1549,14.3709,41550.504853439,0
+GSBC.US,D,20110318,000000,14.5001,15.1323,14.4745,14.871,145636.64874654,0
+GSBC.US,D,20110321,000000,14.9075,15.2122,14.7171,15.2122,59785.883813641,0
+GSBC.US,D,20110322,000000,14.9607,15.2339,14.9607,15.0377,13988.061614398,0
+GSBC.US,D,20110323,000000,14.9676,14.9676,14.8,14.8503,26245.359154008,0
+GSBC.US,D,20110324,000000,14.9824,14.9824,14.7171,14.794,9233.7834968342,0
+GSBC.US,D,20110325,000000,14.871,15.0603,14.7339,14.7497,28458.749883512,0
+GSBC.US,D,20110328,000000,14.8335,14.9311,14.5761,14.584,29470.643583945,0
+GSBC.US,D,20110329,000000,14.6629,15.0002,14.6283,14.9006,39077.550208794,0
+GSBC.US,D,20110330,000000,15.0603,15.2201,15.0436,15.2122,8357.7552832331,0
+GSBC.US,D,20110331,000000,15.1826,15.5841,15.1826,15.5485,30055.676314555,0
+GSBC.US,D,20110401,000000,15.6274,15.9194,15.4726,15.8849,19788.706764875,0
+GSBC.US,D,20110404,000000,15.8701,16.2054,15.8464,15.8927,44266.800668528,0
+GSBC.US,D,20110405,000000,15.8997,16.1137,15.5939,15.8927,31425.484319851,0
+GSBC.US,D,20110406,000000,16.0308,16.089,15.8641,15.9914,6633.0747377061,0
+GSBC.US,D,20110407,000000,16.0032,16.0032,15.6561,15.6758,14744.447085864,0
+GSBC.US,D,20110408,000000,15.8168,15.8168,15.2507,15.3878,48140.994886317,0
+GSBC.US,D,20110411,000000,15.441,15.441,15.1826,15.2783,11646.916770411,0
+GSBC.US,D,20110412,000000,15.3513,15.4726,14.8858,14.9006,47012.500208379,0
+GSBC.US,D,20110413,000000,15.1964,15.1964,13.9577,14.1618,205610.10804574,0
+GSBC.US,D,20110414,000000,14.2358,14.584,14.0741,14.5524,54661.524332692,0
+GSBC.US,D,20110415,000000,14.5524,14.7891,14.5001,14.7398,38386.055716114,0
+GSBC.US,D,20110418,000000,14.6382,14.8335,14.1885,14.5396,40701.852521513,0
+GSBC.US,D,20110419,000000,14.5968,14.7023,14.3197,14.5396,38774.387667282,0
+GSBC.US,D,20110420,000000,14.7497,15.3878,14.1323,14.3147,41086.128786507,0
+GSBC.US,D,20110421,000000,14.3857,14.7339,14.3857,14.6461,27101.108936739,0
+GSBC.US,D,20110425,000000,14.726,14.726,14.5524,14.6915,13402.014962244,0
+GSBC.US,D,20110426,000000,14.871,15.0002,14.6777,14.8503,28247.85420246,0
+GSBC.US,D,20110427,000000,14.9223,14.9824,14.6708,14.9163,28976.86379225,0
+GSBC.US,D,20110428,000000,14.9006,14.9075,14.5761,14.8917,33782.851908534,0
+GSBC.US,D,20110429,000000,14.8907,15.0268,14.8404,15.0031,27037.231879497,0
+GSBC.US,D,20110502,000000,14.794,14.9893,14.5317,14.6826,64814.934669499,0
+GSBC.US,D,20110503,000000,14.8276,14.8503,14.5396,14.5672,9539.9878029772,0
+GSBC.US,D,20110504,000000,14.7171,14.7171,14.3926,14.3926,15510.971772765,0
+GSBC.US,D,20110505,000000,14.4745,14.6461,14.151,14.3423,24127.277049596,0
+GSBC.US,D,20110506,000000,14.4607,14.6629,14.3147,14.3788,18305.339546705,0
+GSBC.US,D,20110509,000000,14.3197,14.3788,14.2417,14.2565,20292.625772004,0
+GSBC.US,D,20110510,000000,14.4015,14.7023,14.3266,14.7023,12398.232634159,0
+GSBC.US,D,20110511,000000,14.7575,14.8118,14.3857,14.3857,24878.592913344,0
+GSBC.US,D,20110512,000000,14.3522,14.7102,14.293,14.6323,23473.297654025,0
+GSBC.US,D,20110513,000000,14.5593,14.5593,14.2486,14.2772,14287.168469737,0
+GSBC.US,D,20110516,000000,14.2417,14.4449,13.9823,13.9823,35638.328333175,0
+GSBC.US,D,20110517,000000,14.0829,14.4607,13.9577,14.3266,32724.317817099,0
+GSBC.US,D,20110518,000000,14.2062,14.5968,14.2062,14.5761,14920.869434436,0
+GSBC.US,D,20110519,000000,14.5968,14.5968,14.4232,14.5001,13326.984768023,0
+GSBC.US,D,20110520,000000,14.2624,14.5317,13.9656,13.9823,51206.079712377,0
+GSBC.US,D,20110523,000000,13.7456,14.0593,13.6253,13.6332,26039.533080674,0
+GSBC.US,D,20110524,000000,13.6559,13.9823,13.1381,13.1558,53538.099262472,0
+GSBC.US,D,20110525,000000,13.1381,13.4902,13.1381,13.3442,28822.747717635,0
+GSBC.US,D,20110526,000000,13.4133,13.5385,13.3068,13.5109,17874.422890709,0
+GSBC.US,D,20110527,000000,13.5888,13.5888,13.4221,13.5109,17330.960943383,0
+GSBC.US,D,20110531,000000,13.5898,13.8847,13.3097,13.3827,127723.69683718,0
+GSBC.US,D,20110601,000000,13.3709,13.3709,12.4655,12.5079,39668.666468666,0
+GSBC.US,D,20110602,000000,12.5887,12.785,12.502,12.646,31858.428818933,0
+GSBC.US,D,20110603,000000,12.6183,12.7554,12.2544,12.3353,39901.868423676,0
+GSBC.US,D,20110606,000000,12.3146,12.5227,12.0956,12.2544,62073.290815821,0
+GSBC.US,D,20110607,000000,12.3708,12.6006,12.3027,12.3027,45315.195544527,0
+GSBC.US,D,20110608,000000,12.2702,12.6657,12.1903,12.4832,35067.490504173,0
+GSBC.US,D,20110609,000000,12.57,12.9714,12.3797,12.7248,21258.893002978,0
+GSBC.US,D,20110610,000000,12.6795,12.6795,12.286,12.4004,32156.521752728,0
+GSBC.US,D,20110613,000000,12.502,12.5818,12.2475,12.3215,22783.831004432,0
+GSBC.US,D,20110614,000000,12.5079,12.8649,12.5079,12.7781,25543.725445893,0
+GSBC.US,D,20110615,000000,12.6617,12.9645,12.639,12.8728,56145.905472405,0
+GSBC.US,D,20110616,000000,12.856,13.501,12.8333,13.3038,49502.691519264,0
+GSBC.US,D,20110617,000000,13.3876,13.5089,13.0967,13.2663,74039.592872441,0
+GSBC.US,D,20110620,000000,13.2574,13.4468,13.2397,13.3669,10045.934653194,0
+GSBC.US,D,20110621,000000,13.4646,13.6835,13.3403,13.6391,25484.917996368,0
+GSBC.US,D,20110622,000000,13.6243,13.8867,13.4646,13.4941,31116.238249077,0
+GSBC.US,D,20110623,000000,13.3472,13.5484,13.0602,13.4803,22037.584748401,0
+GSBC.US,D,20110624,000000,13.4862,13.4862,13.1795,13.1963,84398.829282582,0
+GSBC.US,D,20110627,000000,13.2278,13.7772,13.218,13.7673,30551.483949337,0
+GSBC.US,D,20110628,000000,13.8088,13.9754,13.6973,13.8798,25575.157013742,0
+GSBC.US,D,20110629,000000,13.9685,13.9754,13.6243,13.7121,21606.668092405,0
+GSBC.US,D,20110630,000000,13.8275,13.9912,13.8275,13.864,14763.711595191,0
+GSBC.US,D,20110701,000000,13.8798,13.932,13.6835,13.7545,20400.101455617,0
+GSBC.US,D,20110705,000000,13.7545,13.8088,13.5089,13.7456,42253.152483098,0
+GSBC.US,D,20110706,000000,13.6618,14.2023,13.6618,14.1204,17633.109563352,0
+GSBC.US,D,20110707,000000,14.2171,14.4005,13.9242,14.3857,23184.330014122,0
+GSBC.US,D,20110708,000000,14.0534,14.4844,14.0494,14.2536,16497.51743461,0
+GSBC.US,D,20110711,000000,13.9902,14.1855,13.9005,14.0534,21216.30829815,0
+GSBC.US,D,20110712,000000,14.0612,14.2664,14.005,14.0938,25934.085240148,0
+GSBC.US,D,20110713,000000,14.2664,14.6333,14.077,14.4074,27632.403825543,0
+GSBC.US,D,20110714,000000,14.5978,14.9499,14.2092,14.2536,49345.533680018,0
+GSBC.US,D,20110715,000000,14.2733,14.4686,14.1855,14.2536,27651.66833487,0
+GSBC.US,D,20110718,000000,14.2733,14.2733,13.8739,13.9597,10260.88602042,0
+GSBC.US,D,20110719,000000,14.1461,14.6333,13.9754,14.6047,28538.84968545,0
+GSBC.US,D,20110720,000000,14.5909,14.7842,14.4222,14.6047,25754.621126945,0
+GSBC.US,D,20110721,000000,14.7122,14.9114,14.4153,14.9114,15402.482167608,0
+GSBC.US,D,20110722,000000,14.9351,14.9351,14.1204,14.507,21969.652004986,0
+GSBC.US,D,20110725,000000,14.2901,14.5978,14.2901,14.435,23853.518232845,0
+GSBC.US,D,20110726,000000,14.5051,14.5652,14.1954,14.2615,12518.889297838,0
+GSBC.US,D,20110727,000000,14.2388,14.3778,13.1894,13.3945,42825.004233643,0
+GSBC.US,D,20110728,000000,13.5237,13.5237,13.2052,13.4941,26176.412489049,0
+GSBC.US,D,20110729,000000,13.3403,13.5385,13.2801,13.362,18282.019351204,0
+GSBC.US,D,20110801,000000,13.6105,13.9962,13.3472,13.5484,27111.248152174,0
+GSBC.US,D,20110802,000000,14.0938,14.0938,13.3176,13.433,33770.684850012,0
+GSBC.US,D,20110803,000000,13.2959,13.8374,13.2959,13.7604,10921.962866795,0
+GSBC.US,D,20110804,000000,13.6391,13.9754,13.0405,13.1253,43389.758533383,0
+GSBC.US,D,20110805,000000,13.3107,14.5455,13.0405,13.9242,45470.325540686,0
+GSBC.US,D,20110808,000000,13.2052,13.8936,12.7525,12.7525,56128.668806165,0
+GSBC.US,D,20110809,000000,13.1894,13.3472,12.2702,13.2002,70361.085512552,0
+GSBC.US,D,20110810,000000,12.7446,13.1164,11.7524,11.8757,54162.674933281,0
+GSBC.US,D,20110811,000000,11.7228,12.7613,11.7228,12.1104,60852.529277424,0
+GSBC.US,D,20110812,000000,12.1015,12.3639,11.7563,11.9122,126703.6917644,0
+GSBC.US,D,20110815,000000,12.0788,12.2613,11.9043,12.2475,21652.294561864,0
+GSBC.US,D,20110816,000000,12.0216,12.2544,11.8076,11.9566,29005.253595469,0
+GSBC.US,D,20110817,000000,12.1824,12.3501,11.9753,11.999,15250.39393608,0
+GSBC.US,D,20110818,000000,11.5936,11.925,11.3707,11.4062,40463.580958785,0
+GSBC.US,D,20110819,000000,11.2386,11.779,11.1656,11.5295,34849.497372317,0
+GSBC.US,D,20110822,000000,12.5917,12.5917,11.1212,11.6794,38999.478249943,0
+GSBC.US,D,20110823,000000,11.6321,12.3156,11.3766,12.3156,79449.878228663,0
+GSBC.US,D,20110824,000000,12.1903,13.0266,12.1903,12.9872,22337.705525283,0
+GSBC.US,D,20110825,000000,13.0967,13.0967,12.3708,12.4181,25453.486428519,0
+GSBC.US,D,20110826,000000,12.6657,12.7821,11.9753,12.6282,20984.120264684,0
+GSBC.US,D,20110829,000000,12.7692,13.1628,12.5858,13.1115,37179.489079325,0
+GSBC.US,D,20110830,000000,12.8185,13.0898,12.6657,13.0602,13042.072814294,0
+GSBC.US,D,20110831,000000,12.9132,13.1174,12.5227,12.9132,26428.878953385,0
+GSBC.US,D,20110901,000000,12.8777,13.0819,12.1459,12.3432,24377.715670845,0
+GSBC.US,D,20110902,000000,12.2613,12.2948,11.7208,11.7208,30322.337680501,0
+GSBC.US,D,20110906,000000,11.6143,12.0729,11.5246,11.7277,41229.091724143,0
+GSBC.US,D,20110907,000000,12.4882,12.4882,11.9408,12.3836,34927.569331168,0
+GSBC.US,D,20110908,000000,12.3195,12.3678,11.9329,11.9911,15719.83961073,0
+GSBC.US,D,20110909,000000,11.784,12.067,11.3431,11.5029,34049.51327448,0
+GSBC.US,D,20110912,000000,10.9821,11.8017,10.9821,11.5847,24712.309780206,0
+GSBC.US,D,20110913,000000,11.6932,11.9171,11.5985,11.7938,45105.313785019,0
+GSBC.US,D,20110914,000000,11.9418,12.071,11.708,11.9704,33242.431725838,0
+GSBC.US,D,20110915,000000,12.0867,12.4092,11.9634,12.1824,33858.896024298,0
+GSBC.US,D,20110916,000000,12.2988,12.2988,12.1242,12.2988,48670.261932034,0
+GSBC.US,D,20110919,000000,12.071,12.2938,12.0591,12.1301,22851.763747848,0
+GSBC.US,D,20110920,000000,12.2218,12.2988,12.0404,12.0601,37816.231808655,0
+GSBC.US,D,20110921,000000,12.0877,12.2011,11.6143,11.636,34929.597174255,0
+GSBC.US,D,20110922,000000,11.1725,11.999,11.1725,11.5956,64389.087621221,0
+GSBC.US,D,20110923,000000,11.5956,11.8905,11.5956,11.784,33661.181323312,0
+GSBC.US,D,20110926,000000,11.8747,12.3402,11.8056,12.3047,43897.733226687,0
+GSBC.US,D,20110927,000000,12.5473,12.8866,12.2741,12.6657,39723.418232016,0
+GSBC.US,D,20110928,000000,12.6726,12.7623,12.0226,12.1173,42112.217388549,0
+GSBC.US,D,20110929,000000,12.4882,12.6953,12.2504,12.5769,24032.982346048,0
+GSBC.US,D,20110930,000000,12.3964,12.7692,12.2958,12.4053,32698.969778511,0
+GSBC.US,D,20111003,000000,12.2988,12.6361,11.5719,11.784,53903.11101814,0
+GSBC.US,D,20111004,000000,11.7701,13.3097,11.5956,13.1618,62161.501990108,0
+GSBC.US,D,20111005,000000,13.2555,13.362,12.7446,13.3541,41582.950342831,0
+GSBC.US,D,20111006,000000,13.2653,13.6805,13.1687,13.6125,35194.230697113,0
+GSBC.US,D,20111007,000000,13.5711,13.6125,12.9754,13.0868,48440.101741655,0
+GSBC.US,D,20111010,000000,13.5237,13.7575,13.3255,13.722,50795.441487252,0
+GSBC.US,D,20111011,000000,13.6204,14.0119,13.4024,13.9952,29802.195928675,0
+GSBC.US,D,20111012,000000,14.0188,14.3729,13.9222,14.3729,31140.572366122,0
+GSBC.US,D,20111013,000000,14.6274,14.6274,14.0257,14.4193,56198.629392668,0
+GSBC.US,D,20111014,000000,14.6777,14.7349,13.7644,14.6027,30446.036108811,0
+GSBC.US,D,20111017,000000,14.366,14.3946,13.7377,13.8137,26024.324257521,0
+GSBC.US,D,20111018,000000,13.9143,14.7112,13.8265,14.655,44323.580274965,0
+GSBC.US,D,20111019,000000,14.6382,14.6777,14.3867,14.44,22150.130039732,0
+GSBC.US,D,20111020,000000,14.4193,14.4893,14.0534,14.3522,17881.520341514,0
+GSBC.US,D,20111021,000000,14.366,14.7418,14.366,14.7112,30274.683367956,0
+GSBC.US,D,20111024,000000,14.3946,15.0613,14.293,15.0613,38477.30865503,0
+GSBC.US,D,20111025,000000,14.9292,14.9292,13.8354,13.9666,45322.292995332,0
+GSBC.US,D,20111026,000000,14.3867,14.4784,13.7644,14.4193,37096.347512756,0
+GSBC.US,D,20111027,000000,14.9509,15.4164,14.728,15.3878,89976.411693485,0
+GSBC.US,D,20111028,000000,15.2556,15.442,14.4784,15.1057,45454.10279599,0
+GSBC.US,D,20111031,000000,14.8443,15.087,14.6501,14.7013,27381.965204294,0
+GSBC.US,D,20111101,000000,14.3601,14.6708,13.7644,13.9301,38401.264539266,0
+GSBC.US,D,20111102,000000,14.2112,14.7349,14.0534,14.5958,33310.364469254,0
+GSBC.US,D,20111103,000000,14.8079,15.1057,14.6323,14.9933,35982.047736428,0
+GSBC.US,D,20111104,000000,14.8098,14.8098,14.4962,14.7122,13410.126334592,0
+GSBC.US,D,20111107,000000,14.728,14.8079,13.9143,14.1076,60902.211433056,0
+GSBC.US,D,20111108,000000,14.1589,14.4035,13.79,14.2477,39356.378633262,0
+GSBC.US,D,20111109,000000,14.1076,14.1076,13.433,13.5178,44286.065177855,0
+GSBC.US,D,20111110,000000,13.8058,13.8058,13.6342,13.7377,24691.017427793,0
+GSBC.US,D,20111111,000000,13.7437,14.2043,13.7437,14.154,28567.239488668,0
+GSBC.US,D,20111114,000000,14.1076,14.1668,13.8768,14.0938,28744.675758784,0
+GSBC.US,D,20111115,000000,14.1471,14.7112,13.9952,14.6323,41123.643883617,0
+GSBC.US,D,20111116,000000,14.4193,14.7763,14.3344,14.44,30320.309837414,0
+GSBC.US,D,20111117,000000,14.44,14.8976,14.44,14.6323,40986.764475242,0
+GSBC.US,D,20111118,000000,14.6915,14.9587,14.6777,14.8453,15943.916271848,0
+GSBC.US,D,20111121,000000,14.4962,14.8907,14.4962,14.6777,39043.076876314,0
+GSBC.US,D,20111122,000000,14.6106,14.7842,14.4893,14.6106,28936.30693051,0
+GSBC.US,D,20111123,000000,14.5297,14.5297,14.2555,14.4193,41642.771713899,0
+GSBC.US,D,20111125,000000,14.3147,14.6185,14.2398,14.2477,13573.367703099,0
+GSBC.US,D,20111128,000000,14.7349,14.7349,14.44,14.6964,50309.773067906,0
+GSBC.US,D,20111129,000000,14.7516,14.7516,14.3275,14.5504,28892.708304138,0
+GSBC.US,D,20111130,000000,14.5682,15.8533,14.5396,15.7823,102797.44961129,0
+GSBC.US,D,20111201,000000,15.661,15.661,15.2083,15.3799,34853.553058491,0
+GSBC.US,D,20111202,000000,15.6817,15.8533,15.513,15.6896,18935.998746775,0
+GSBC.US,D,20111205,000000,15.9233,15.9233,15.6541,15.873,53284.618876592,0
+GSBC.US,D,20111206,000000,15.9618,15.9618,15.7211,15.8898,46986.138248248,0
+GSBC.US,D,20111207,000000,15.8415,16.1443,15.5357,16.0318,56943.861727155,0
+GSBC.US,D,20111208,000000,15.7409,15.9105,15.4894,15.5485,37050.721043298,0
+GSBC.US,D,20111209,000000,15.6817,16.159,15.6817,16.1176,39932.286069981,0
+GSBC.US,D,20111212,000000,15.7123,16.2291,15.6067,15.9145,28827.817325353,0
+GSBC.US,D,20111213,000000,16.1403,16.4529,15.7054,15.8178,37160.224569998,0
+GSBC.US,D,20111214,000000,15.8671,16.5101,15.7458,16.2675,35143.534619937,0
+GSBC.US,D,20111215,000000,16.4056,16.9707,16.2596,16.807,28370.538709226,0
+GSBC.US,D,20111216,000000,16.8879,17.3219,16.8603,17.1641,124481.175741,0
+GSBC.US,D,20111219,000000,17.4195,17.6276,16.9155,16.9826,33735.197595989,0
+GSBC.US,D,20111220,000000,17.4422,17.7006,17.3623,17.6404,43819.661267836,0
+GSBC.US,D,20111221,000000,17.5221,17.815,17.3149,17.7696,35291.567165291,0
+GSBC.US,D,20111222,000000,17.8495,17.9323,17.4659,17.9175,35823.875975639,0
+GSBC.US,D,20111223,000000,17.9629,17.9629,17.4264,17.8751,16249.106656447,0
+GSBC.US,D,20111227,000000,17.9846,17.9846,17.4333,17.8495,27718.587156742,0
+GSBC.US,D,20111228,000000,17.7302,17.7381,17.4659,17.5684,19796.818137223,0
+GSBC.US,D,20111229,000000,17.5527,17.9018,17.3071,17.8209,14960.412374634,0
+GSBC.US,D,20111230,000000,17.7933,17.7992,17.5073,17.5743,32320.777042778,0
+GSBC.US,D,20120103,000000,17.8673,17.9777,17.4175,17.815,24587.597430354,0
+GSBC.US,D,20120104,000000,17.6286,17.7529,17.3317,17.671,29229.330256587,0
+GSBC.US,D,20120105,000000,17.457,17.7302,17.3948,17.7173,28156.601263543,0
+GSBC.US,D,20120106,000000,17.5684,17.6779,17.5299,17.5901,29739.332792977,0
+GSBC.US,D,20120109,000000,17.6325,17.7173,17.4412,17.6858,28063.320481539,0
+GSBC.US,D,20120110,000000,17.8949,17.8949,17.5527,17.7696,13944.462988027,0
+GSBC.US,D,20120111,000000,17.5527,17.8268,17.4777,17.815,27903.120877663,0
+GSBC.US,D,20120112,000000,17.671,17.8673,17.4017,17.8673,8422.6462620184,0
+GSBC.US,D,20120113,000000,17.6937,17.8091,17.2104,17.6325,34211.740721443,0
+GSBC.US,D,20120117,000000,17.5221,17.8416,17.1414,17.6286,25913.806809277,0
+GSBC.US,D,20120118,000000,17.5428,17.9777,17.5428,17.9245,22710.828653298,0
+GSBC.US,D,20120119,000000,17.9323,17.9323,17.6325,17.7449,13807.583579652,0
+GSBC.US,D,20120120,000000,17.7933,17.9777,17.7933,17.8751,15553.556477593,0
+GSBC.US,D,20120123,000000,17.8327,17.9245,17.5901,17.6937,14118.857493512,0
+GSBC.US,D,20120124,000000,17.8673,18.0833,17.7173,18.0833,56496.722326463,0
+GSBC.US,D,20120125,000000,18.0665,18.5359,17.7016,18.4245,30536.275126184,0
+GSBC.US,D,20120126,000000,18.4837,18.5359,18.0744,18.4393,29825.516124176,0
+GSBC.US,D,20120127,000000,18.3703,18.4393,18.1049,18.3949,27278.545206855,0
+GSBC.US,D,20120130,000000,18.2825,18.5211,18.1563,18.4837,21944.303966398,0
+GSBC.US,D,20120131,000000,18.3722,18.5537,17.9225,18.1039,29292.193392285,0
+GSBC.US,D,20120201,000000,18.1483,18.4758,18.1129,18.4334,34265.478563249,0
+GSBC.US,D,20120202,000000,17.7449,18.5507,17.7449,18.5211,16221.730774772,0
+GSBC.US,D,20120203,000000,18.4531,18.7599,18.4186,18.6474,56060.736062749,0
+GSBC.US,D,20120206,000000,18.6474,18.6474,18.3861,18.5675,10890.531298945,0
+GSBC.US,D,20120207,000000,18.4531,18.5675,18.1957,18.4837,33383.366820387,0
+GSBC.US,D,20120208,000000,18.4452,18.5744,17.9551,18.5281,22946.058451395,0
+GSBC.US,D,20120209,000000,18.5123,18.5902,18.2746,18.3279,15878.011371519,0
+GSBC.US,D,20120210,000000,18.2983,18.4038,17.7696,17.8949,25493.029368717,0
+GSBC.US,D,20120213,000000,18.4334,18.4334,17.8949,18.3555,13615.952407926,0
+GSBC.US,D,20120214,000000,18.3071,18.3071,18.0971,18.1641,6222.4365125806,0
+GSBC.US,D,20120215,000000,18.2519,18.3427,17.9175,17.9698,30815.103550652,0
+GSBC.US,D,20120216,000000,18.1129,18.3495,18.1049,18.3071,20023.936562971,0
+GSBC.US,D,20120217,000000,18.2894,18.2894,18.1306,18.1641,14402.755525698,0
+GSBC.US,D,20120221,000000,18.2983,18.2983,17.7095,17.7696,10669.496402458,0
+GSBC.US,D,20120222,000000,17.7992,17.7992,16.9737,17.2104,16779.387623708,0
+GSBC.US,D,20120223,000000,17.1187,17.8673,17.098,17.8209,22518.18356003,0
+GSBC.US,D,20120224,000000,17.7696,17.7844,17.3386,17.3731,8545.3307687843,0
+GSBC.US,D,20120227,000000,17.2104,17.3317,17.025,17.2834,18414.843073405,0
+GSBC.US,D,20120228,000000,17.3071,17.3219,16.9106,17.0516,19930.655780967,0
+GSBC.US,D,20120229,000000,17.1404,17.2607,16.3169,16.4076,22045.69612075,0
+GSBC.US,D,20120301,000000,16.5605,16.7202,16.3593,16.3681,34569.655026305,0
+GSBC.US,D,20120302,000000,16.5052,16.5052,15.3493,15.4105,38083.907096145,0
+GSBC.US,D,20120305,000000,15.4736,16.0446,15.4578,16.0042,61103.981820217,0
+GSBC.US,D,20120306,000000,15.8533,16.1383,15.7517,15.9016,32390.737629281,0
+GSBC.US,D,20120307,000000,15.7241,16.4381,15.6935,16.1877,9940.4868126675,0
+GSBC.US,D,20120308,000000,16.5644,16.5644,15.9894,16.1817,13172.868693408,0
+GSBC.US,D,20120309,000000,16.5881,16.8652,16.1324,16.7893,13149.548497907,0
+GSBC.US,D,20120312,000000,16.9737,16.9737,16.6374,16.6739,10162.535630698,0
+GSBC.US,D,20120313,000000,16.8879,17.2903,16.6453,17.1976,25519.391328848,0
+GSBC.US,D,20120314,000000,17.2459,17.2459,17.0171,17.0674,7576.0217731794,0
+GSBC.US,D,20120315,000000,16.9737,17.0763,16.8405,16.9481,8197.555679357,0
+GSBC.US,D,20120316,000000,16.9461,17.1976,16.9461,17.1897,53577.64220267,0
+GSBC.US,D,20120319,000000,17.1818,18.0971,17.0398,17.9777,25642.075835614,0
+GSBC.US,D,20120320,000000,17.7893,17.8722,17.6247,17.67,11139.955998651,0
+GSBC.US,D,20120321,000000,17.6887,17.8791,17.4106,17.5941,17866.311518361,0
+GSBC.US,D,20120322,000000,17.4284,17.5023,17.0329,17.3534,12920.402229072,0
+GSBC.US,D,20120323,000000,17.3071,18.0211,16.9165,17.9156,21203.127318085,0
+GSBC.US,D,20120326,000000,17.9689,18.5448,17.9521,18.3367,31223.71393269,0
+GSBC.US,D,20120327,000000,17.9225,18.6198,17.9225,18.2174,17284.320552381,0
+GSBC.US,D,20120328,000000,18.2983,18.3505,18.0418,18.2283,21442.412802355,0
+GSBC.US,D,20120329,000000,18.0487,18.3643,17.8791,18.2351,5207.5010475173,0
+GSBC.US,D,20120330,000000,18.3959,18.3959,18.0142,18.0142,13343.20751272,0
+GSBC.US,D,20120402,000000,18.2618,18.2618,17.6621,18.0961,20819.864974634,0
+GSBC.US,D,20120403,000000,18.0566,18.1119,17.4678,17.5309,14852.936691021,0
+GSBC.US,D,20120404,000000,17.2607,17.5171,17.1275,17.3001,44259.703217723,0
+GSBC.US,D,20120405,000000,17.1503,17.601,17.1503,17.4678,13118.116930058,0
+GSBC.US,D,20120409,000000,17.2607,17.4284,16.8129,16.8849,36960.482025925,0
+GSBC.US,D,20120410,000000,16.8997,16.8997,15.9499,16.1383,28246.840280916,0
+GSBC.US,D,20120411,000000,16.3247,16.7291,16.2794,16.6985,44553.740465344,0
+GSBC.US,D,20120412,000000,16.8129,17.2193,16.6246,17.0822,31921.291954632,0
+GSBC.US,D,20120413,000000,17.0388,17.0388,16.4135,16.4224,23951.868622567,0
+GSBC.US,D,20120416,000000,16.5121,16.9767,16.5052,16.8129,9718.4379946366,0
+GSBC.US,D,20120417,000000,16.9165,17.9156,16.9165,17.601,24692.031349336,0
+GSBC.US,D,20120418,000000,17.4432,17.8239,16.6916,16.737,17278.23702312,0
+GSBC.US,D,20120419,000000,16.8129,17.1976,16.5121,16.6482,24161.750382075,0
+GSBC.US,D,20120420,000000,16.9845,17.5852,16.8494,17.2321,35821.848132552,0
+GSBC.US,D,20120423,000000,16.8997,17.2538,16.5121,16.5723,24968.831930717,0
+GSBC.US,D,20120424,000000,16.6482,17.4343,16.6482,17.0664,19619.381867107,0
+GSBC.US,D,20120425,000000,17.3899,17.6739,17.3534,17.601,15659.004318119,0
+GSBC.US,D,20120426,000000,17.6167,17.9521,17.5241,17.7963,15864.830391453,0
+GSBC.US,D,20120427,000000,17.8465,18.3131,17.5852,18.3131,15124.667664684,0
+GSBC.US,D,20120430,000000,18.3081,18.3959,17.8465,18.0418,52591.096540825,0
+GSBC.US,D,20120501,000000,17.9827,18.3505,17.6533,17.6819,29703.845538954,0
+GSBC.US,D,20120502,000000,17.5241,17.5556,17.2607,17.3475,23825.128429627,0
+GSBC.US,D,20120503,000000,17.3001,17.4037,17.2607,17.3327,35501.4489248,0
+GSBC.US,D,20120504,000000,17.2321,17.2321,16.9323,17.1118,36807.379872853,0
+GSBC.US,D,20120507,000000,17.1118,17.7262,17.1118,17.6305,36458.590861883,0
+GSBC.US,D,20120508,000000,17.4284,17.7134,17.2607,17.6533,27798.68695868,0
+GSBC.US,D,20120509,000000,17.382,17.4195,17.1275,17.2775,32966.645066001,0
+GSBC.US,D,20120510,000000,17.4678,17.4678,17.1275,17.2913,35164.826972351,0
+GSBC.US,D,20120511,000000,17.1118,17.1335,16.8761,16.9767,29540.604170447,0
+GSBC.US,D,20120514,000000,16.806,16.954,16.7893,16.8849,27635.445590174,0
+GSBC.US,D,20120515,000000,16.9461,17.4037,16.8849,17.0329,22920.710412807,0
+GSBC.US,D,20120516,000000,17.1503,17.5309,17.0743,17.2469,22484.724149094,0
+GSBC.US,D,20120517,000000,17.2607,17.4106,17.0822,17.239,32925.074282716,0
+GSBC.US,D,20120518,000000,17.239,17.5388,17.1187,17.3741,26033.449551413,0
+GSBC.US,D,20120521,000000,17.5171,17.8722,17.098,17.7331,56160.100374014,0
+GSBC.US,D,20120522,000000,17.67,17.9225,16.9392,17.1818,38834.209038349,0
+GSBC.US,D,20120523,000000,16.954,17.3229,16.8938,17.2242,46259.156501544,0
+GSBC.US,D,20120524,000000,17.4037,17.4432,17.1729,17.3327,21471.816527117,0
+GSBC.US,D,20120525,000000,17.4284,17.67,17.2913,17.382,21474.858291748,0
+GSBC.US,D,20120529,000000,17.601,17.8387,17.3386,17.5467,24376.701749301,0
+GSBC.US,D,20120530,000000,17.4678,17.7815,17.3001,17.3475,17939.313869495,0
+GSBC.US,D,20120531,000000,17.3327,17.7065,17.2676,17.5694,34369.912482232,0
+GSBC.US,D,20120601,000000,17.0743,17.4589,17.0003,17.1897,41481.558188479,0
+GSBC.US,D,20120604,000000,17.3623,17.6533,17.2607,17.4432,40749.506834058,0
+GSBC.US,D,20120605,000000,17.3554,17.7173,17.2775,17.3623,17681.777797441,0
+GSBC.US,D,20120606,000000,17.3396,17.8515,17.3396,17.8347,22618.561792838,0
+GSBC.US,D,20120607,000000,18.0892,18.0892,17.6266,17.7085,43756.798132138,0
+GSBC.US,D,20120608,000000,17.671,18.0892,17.671,18.0201,13411.140256135,0
+GSBC.US,D,20120611,000000,18.2756,18.2904,17.2607,17.2775,39215.443538713,0
+GSBC.US,D,20120612,000000,17.4807,18.0369,17.4807,17.9827,15307.173542517,0
+GSBC.US,D,20120613,000000,17.9975,18.2026,17.5309,17.6533,30186.472193669,0
+GSBC.US,D,20120614,000000,17.7657,18.0734,17.6305,18.0734,36478.869292753,0
+GSBC.US,D,20120615,000000,17.9501,18.5241,17.8278,18.1296,60530.102226584,0
+GSBC.US,D,20120618,000000,18.03,18.4403,17.742,18.1237,32631.037035096,0
+GSBC.US,D,20120619,000000,18.2193,18.9758,18.1296,18.6297,76042.087920893,0
+GSBC.US,D,20120620,000000,18.6593,19.2411,18.5172,19.1376,71613.278618799,0
+GSBC.US,D,20120621,000000,19.0557,19.0971,18.4482,18.602,41727.941123555,0
+GSBC.US,D,20120622,000000,18.7085,19.3121,18.7085,19.2066,107370.23577257,0
+GSBC.US,D,20120625,000000,18.818,19.4374,18.7657,19.107,58400.866985193,0
+GSBC.US,D,20120626,000000,19.0843,19.5153,18.8871,19.3861,51064.130696284,0
+GSBC.US,D,20120627,000000,19.4551,20.4069,19.1761,20.1189,50632.200118745,0
+GSBC.US,D,20120628,000000,19.8951,20.3241,19.6435,20.255,27283.614814572,0
+GSBC.US,D,20120629,000000,20.6347,20.9454,20.399,20.8448,87909.025666248,0
+GSBC.US,D,20120702,000000,20.6565,21.4001,20.5736,21.4001,69937.266307361,0
+GSBC.US,D,20120703,000000,21.3764,21.6279,21.0766,21.5983,25794.164067142,0
+GSBC.US,D,20120705,000000,21.6062,21.6713,21.2453,21.4869,23482.422947917,0
+GSBC.US,D,20120706,000000,21.2019,21.5421,20.9129,21.2817,57575.534848768,0
+GSBC.US,D,20120709,000000,21.1624,21.8637,20.9513,21.5845,35184.091481678,0
+GSBC.US,D,20120710,000000,21.6713,21.6713,21.4533,21.5569,35933.379502339,0
+GSBC.US,D,20120711,000000,21.5214,21.9011,21.4691,21.5727,37158.196726911,0
+GSBC.US,D,20120712,000000,21.6535,22.3271,21.2453,21.8804,67413.61558554,0
+GSBC.US,D,20120713,000000,21.9652,22.2187,21.5303,21.8961,53419.470441881,0
+GSBC.US,D,20120716,000000,21.7354,22.123,21.6535,21.8804,21170.681828692,0
+GSBC.US,D,20120717,000000,21.9731,22.6379,21.7235,22.2256,53946.709644511,0
+GSBC.US,D,20120718,000000,22.2591,22.4239,21.9731,22.1911,16068.628621701,0
+GSBC.US,D,20120719,000000,21.836,22.2049,21.836,22.0017,10910.809729816,0
+GSBC.US,D,20120720,000000,21.7235,22.1615,21.4593,21.621,64322.168799348,0
+GSBC.US,D,20120723,000000,21.2403,21.9573,21.2403,21.5362,73902.713464066,0
+GSBC.US,D,20120724,000000,22.4485,22.5097,21.9731,22.1191,60026.183219455,0
+GSBC.US,D,20120725,000000,22.2966,22.3567,21.9238,22.2433,58547.885609003,0
+GSBC.US,D,20120726,000000,22.2966,22.2966,21.9238,22.2522,39346.239417827,0
+GSBC.US,D,20120727,000000,22.2966,22.5155,22.0303,22.2127,70418.879040532,0
+GSBC.US,D,20120730,000000,22.1733,22.9613,22.1733,22.5451,45624.441615301,0
+GSBC.US,D,20120731,000000,22.5826,23.3519,22.5531,23.1625,62712.061388239,0
+GSBC.US,D,20120801,000000,23.274,23.3845,22.0549,22.2049,48140.994886317,0
+GSBC.US,D,20120802,000000,22.123,22.4949,21.3833,21.8725,28097.793814019,0
+GSBC.US,D,20120803,000000,22.2256,22.4781,22.1812,22.3795,54092.714346778,0
+GSBC.US,D,20120806,000000,22.4869,22.8617,22.3647,22.4239,55698.766071713,0
+GSBC.US,D,20120807,000000,22.5155,22.9249,21.1328,22.6003,35880.655582076,0
+GSBC.US,D,20120808,000000,22.5531,22.5531,22.2433,22.3271,18837.648357053,0
+GSBC.US,D,20120809,000000,22.3715,22.6221,22.2522,22.4701,19820.138332724,0
+GSBC.US,D,20120810,000000,22.4949,22.4949,22.0549,22.269,49772.39464984,0
+GSBC.US,D,20120813,000000,22.1467,22.4613,21.8804,22.3499,16964.935266172,0
+GSBC.US,D,20120814,000000,22.5737,22.7503,22.3933,22.7109,63622.56293432,0
+GSBC.US,D,20120815,000000,22.5373,22.9397,22.5373,22.7187,42127.426211701,0
+GSBC.US,D,20120816,000000,22.7739,22.9397,22.4869,22.9397,27671.946765741,0
+GSBC.US,D,20120817,000000,22.8549,23.0451,22.7651,23.0451,23812.961371104,0
+GSBC.US,D,20120820,000000,22.8805,22.9535,22.6221,22.8233,15820.217843538,0
+GSBC.US,D,20120821,000000,22.9081,23.0451,22.5659,22.6299,42232.874052227,0
+GSBC.US,D,20120822,000000,22.4701,22.8115,22.3933,22.4949,48476.602917222,0
+GSBC.US,D,20120823,000000,22.4701,22.9751,22.3193,22.6832,25750.565440771,0
+GSBC.US,D,20120824,000000,22.6003,23.0521,22.5402,22.7109,30602.180026513,0
+GSBC.US,D,20120827,000000,22.8716,23.0373,22.8115,22.9021,22764.566495105,0
+GSBC.US,D,20120828,000000,22.9327,23.0451,22.9169,23.0451,11712.82167074,0
+GSBC.US,D,20120829,000000,22.9821,22.9979,22.8233,22.9327,19872.862252987,0
+GSBC.US,D,20120830,000000,22.4701,22.8015,22.4554,22.5589,14689.695322514,0
+GSBC.US,D,20120831,000000,22.7651,22.7897,22.0451,22.2049,22165.338862885,0
+GSBC.US,D,20120904,000000,22.6141,23.0373,22.4317,22.6971,107163.39577769,0
+GSBC.US,D,20120905,000000,22.8301,22.8301,22.5235,22.6003,123312.12420133,0
+GSBC.US,D,20120906,000000,22.6733,23.0521,22.6733,22.9169,45146.884568303,0
+GSBC.US,D,20120907,000000,22.9613,22.9613,22.3795,22.6733,80531.732515598,0
+GSBC.US,D,20120910,000000,22.5826,22.9683,22.5826,22.9081,23141.745309294,0
+GSBC.US,D,20120911,000000,22.8617,23.0136,22.6675,22.9397,38221.800426063,0
+GSBC.US,D,20120912,000000,22.9169,23.0284,22.6595,22.9475,16316.02547832,0
+GSBC.US,D,20120913,000000,22.9683,23.5886,22.6399,23.4535,47654.312545427,0
+GSBC.US,D,20120914,000000,23.5353,24.0413,22.9979,23.7011,69945.377679709,0
+GSBC.US,D,20120917,000000,23.7336,23.9831,23.3993,23.6577,29767.722596196,0
+GSBC.US,D,20120918,000000,23.7336,23.9417,23.5886,23.8569,49389.13230639,0
+GSBC.US,D,20120919,000000,23.991,23.991,23.2345,23.3845,26068.936805436,0
+GSBC.US,D,20120920,000000,23.1891,23.3845,23.0767,23.2859,11465.424814121,0
+GSBC.US,D,20120921,000000,23.4318,23.4318,23.0451,23.2257,74509.038547091,0
+GSBC.US,D,20120924,000000,23.3007,23.3154,23.1793,23.2434,19833.319312789,0
+GSBC.US,D,20120925,000000,23.2434,23.6873,23.1625,23.274,52527.219483583,0
+GSBC.US,D,20120926,000000,23.2859,23.5965,23.2859,23.4466,17706.111914485,0
+GSBC.US,D,20120927,000000,23.5767,23.9457,23.3775,23.8431,18232.337195572,0
+GSBC.US,D,20120928,000000,23.6803,23.8737,23.4071,23.4949,40862.052125389,0
+GSBC.US,D,20121001,000000,23.4949,23.8342,23.2592,23.4318,11355.921287421,0
+GSBC.US,D,20121002,000000,23.9229,23.9367,23.2503,23.3391,16985.213697043,0
+GSBC.US,D,20121003,000000,23.3687,23.5669,23.2592,23.3302,13052.21202973,0
+GSBC.US,D,20121004,000000,23.273,23.3302,23.0747,23.2168,32664.496446032,0
+GSBC.US,D,20121005,000000,23.2592,23.5511,23.1123,23.1123,17672.652503549,0
+GSBC.US,D,20121008,000000,23.0669,23.2789,22.7453,22.9959,30408.5210117,0
+GSBC.US,D,20121009,000000,22.8983,23.2335,22.8085,22.843,15108.444919988,0
+GSBC.US,D,20121010,000000,22.843,22.9436,22.6861,22.914,15419.718833848,0
+GSBC.US,D,20121011,000000,23.2089,23.2997,22.9712,23.2247,16219.702931685,0
+GSBC.US,D,20121012,000000,23.2247,23.3391,22.411,23.0747,36088.509498498,0
+GSBC.US,D,20121015,000000,23.1457,23.1457,22.7848,22.8983,13715.316719191,0
+GSBC.US,D,20121016,000000,22.9959,22.9959,22.6023,22.8085,27645.584805609,0
+GSBC.US,D,20121017,000000,22.7937,22.843,22.4801,22.6773,5448.814374875,0
+GSBC.US,D,20121018,000000,22.5855,22.7453,21.7137,21.8794,34964.070506734,0
+GSBC.US,D,20121019,000000,21.7049,22.123,21.2551,21.3488,25075.293692786,0
+GSBC.US,D,20121022,000000,21.2255,21.5529,21.1495,21.1495,21863.190242916,0
+GSBC.US,D,20121023,000000,21.1565,21.4721,21.0963,21.2029,18733.214438071,0
+GSBC.US,D,20121024,000000,21.2413,21.3192,21.1495,21.261,25462.611722411,0
+GSBC.US,D,20121025,000000,21.4089,21.4089,21.1733,21.3389,21874.343379895,0
+GSBC.US,D,20121026,000000,21.2768,21.4169,21.2117,21.3488,36379.504981488,0
+GSBC.US,D,20121031,000000,21.4031,22.0007,21.4031,21.5687,37993.668078771,0
+GSBC.US,D,20121101,000000,21.5253,21.7049,21.4415,21.5757,25876.291712167,0
+GSBC.US,D,20121102,000000,21.6683,21.7413,21.1347,21.1495,35063.434817999,0
+GSBC.US,D,20121105,000000,21.0785,21.2768,20.3359,20.8063,22464.445718223,0
+GSBC.US,D,20121106,000000,20.8991,21.3153,20.8221,21.1733,39286.418046759,0
+GSBC.US,D,20121107,000000,20.9375,20.9375,20.0725,20.3221,28131.253224955,0
+GSBC.US,D,20121108,000000,20.4267,20.4503,19.7659,19.7885,12056.541073993,0
+GSBC.US,D,20121109,000000,19.7727,19.9473,18.9906,19.0951,31596.837060705,0
+GSBC.US,D,20121112,000000,18.5655,18.9906,18.5655,18.7845,30909.398254199,0
+GSBC.US,D,20121113,000000,18.9048,18.9453,18.6691,18.748,31002.679036203,0
+GSBC.US,D,20121114,000000,18.8151,18.9305,18.5093,18.5734,39079.578051881,0
+GSBC.US,D,20121115,000000,18.7243,19.0044,18.5182,18.7125,15924.651762521,0
+GSBC.US,D,20121116,000000,18.9531,18.9531,18.4373,18.8151,49985.318173979,0
+GSBC.US,D,20121119,000000,18.9669,19.3339,18.9669,19.0527,21582.333975361,0
+GSBC.US,D,20121120,000000,19.0044,19.1189,18.8151,18.891,29522.353582664,0
+GSBC.US,D,20121121,000000,18.9147,19.1819,18.8151,19.1741,5845.2576983913,0
+GSBC.US,D,20121123,000000,19.1514,19.2934,19.0439,19.1435,9089.8066376544,0
+GSBC.US,D,20121126,000000,19.1977,19.3713,19.0439,19.2648,29753.527694587,0
+GSBC.US,D,20121127,000000,19.2056,19.2569,18.9383,18.9611,21185.890651845,0
+GSBC.US,D,20121128,000000,18.8151,18.9729,18.7391,18.9216,9164.8368318749,0
+GSBC.US,D,20121129,000000,18.9906,19.2105,18.9147,19.0675,24658.5719384,0
+GSBC.US,D,20121130,000000,19.3782,19.3782,18.891,19.1573,30753.254336497,0
+GSBC.US,D,20121203,000000,19.0745,19.0745,18.7776,19.0044,49359.728581628,0
+GSBC.US,D,20121204,000000,18.7776,19.2697,18.7776,19.1977,92001.213015893,0
+GSBC.US,D,20121205,000000,19.2165,19.2855,19.0745,19.0745,15791.82804032,0
+GSBC.US,D,20121206,000000,19.1445,19.395,19.1445,19.2115,32250.816456276,0
+GSBC.US,D,20121207,000000,19.3358,19.3565,19.1583,19.2333,22753.413358126,0
+GSBC.US,D,20121210,000000,19.3201,19.4098,19.2175,19.2727,20217.595577783,0
+GSBC.US,D,20121211,000000,19.3201,19.6435,19.1741,19.4177,23024.130410246,0
+GSBC.US,D,20121212,000000,19.5015,19.5015,19.1819,19.3733,44080.23910452,0
+GSBC.US,D,20121213,000000,19.4325,19.8171,19.3358,19.5991,42525.897378305,0
+GSBC.US,D,20121214,000000,19.5587,19.5587,18.6149,18.8052,49562.512890332,0
+GSBC.US,D,20121217,000000,18.675,19.2796,18.6149,19.1356,97659.909150277,0
+GSBC.US,D,20121218,000000,19.2175,19.3358,19.0863,19.3201,39980.95430407,0
+GSBC.US,D,20121219,000000,19.2796,19.5351,19.2293,19.4719,31937.514699328,0
+GSBC.US,D,20121220,000000,19.5409,20.1219,19.3565,20.0469,37782.772397719,0
+GSBC.US,D,20121221,000000,20.0893,20.0893,19.7412,19.9917,88743.483096565,0
+GSBC.US,D,20121224,000000,20.0716,20.0893,19.6139,19.7865,19877.931860704,0
+GSBC.US,D,20121226,000000,19.7412,19.8625,19.4975,19.6889,7054.8660998103,0
+GSBC.US,D,20121227,000000,19.4019,19.7639,19.1514,19.5991,14382.477094827,0
+GSBC.US,D,20121228,000000,19.5666,19.5666,19.1514,19.2796,20170.955186782,0
+GSBC.US,D,20121231,000000,19.249,19.5923,19.0291,19.4857,57467.045243611,0
+GSBC.US,D,20130102,000000,20.0716,20.8665,19.9167,20.5884,44681.494579828,0
+GSBC.US,D,20130103,000000,20.5755,20.9316,20.3231,20.4375,18541.583266345,0
+GSBC.US,D,20130104,000000,20.5963,20.6525,19.9542,20.0163,54750.749428522,0
+GSBC.US,D,20130107,000000,19.9098,20.2747,19.7698,19.8704,17537.800938261,0
+GSBC.US,D,20130108,000000,19.8171,20.04,19.7501,19.8625,13252.968495346,0
+GSBC.US,D,20130109,000000,19.968,20.3605,19.7244,20.3379,15028.345118049,0
+GSBC.US,D,20130110,000000,20.2659,20.33,19.9167,20.1998,13288.45574937,0
+GSBC.US,D,20130111,000000,20.0252,20.2451,19.9098,19.9463,25166.546631703,0
+GSBC.US,D,20130114,000000,19.9098,20.1998,19.7155,19.8951,23790.655097147,0
+GSBC.US,D,20130115,000000,19.8378,20.1061,19.5923,19.9335,33988.677981868,0
+GSBC.US,D,20130116,000000,19.8457,19.8457,19.5666,19.6139,21868.259850634,0
+GSBC.US,D,20130117,000000,19.6071,20.1633,19.6071,20.1387,15057.748842812,0
+GSBC.US,D,20130118,000000,20.0252,20.0469,19.8171,19.8171,13519.629861292,0
+GSBC.US,D,20130122,000000,19.824,19.9917,19.7777,19.8704,16477.239003739,0
+GSBC.US,D,20130123,000000,19.8704,20.0637,19.2401,19.4177,29171.536728606,0
+GSBC.US,D,20130124,000000,19.8704,19.8881,19.5666,19.8378,13670.704171277,0
+GSBC.US,D,20130125,000000,19.7698,19.8536,19.3358,19.4265,55450.355293551,0
+GSBC.US,D,20130128,000000,19.4493,19.6406,19.3201,19.6238,18719.019536461,0
+GSBC.US,D,20130129,000000,19.4493,19.7501,19.3881,19.4394,26979.438351517,0
+GSBC.US,D,20130130,000000,19.3733,19.5587,18.9521,19.0745,14478.799641462,0
+GSBC.US,D,20130131,000000,19.0893,19.2796,18.8979,19.036,33431.021132933,0
+GSBC.US,D,20130201,000000,19.3565,19.6889,19.1119,19.6071,14257.764744974,0
+GSBC.US,D,20130204,000000,19.5271,19.5923,18.9127,18.9295,13234.717907563,0
+GSBC.US,D,20130205,000000,19.0597,19.4098,19.0439,19.3733,9042.152325109,0
+GSBC.US,D,20130206,000000,19.2056,19.3733,19.1987,19.3131,15645.823338053,0
+GSBC.US,D,20130207,000000,19.1819,19.1819,18.9127,18.9611,17876.450733796,0
+GSBC.US,D,20130208,000000,18.9719,19.0518,18.8673,18.8762,19368.943245857,0
+GSBC.US,D,20130211,000000,18.7293,18.8377,18.6454,18.7667,24125.249206509,0
+GSBC.US,D,20130212,000000,18.7293,18.8762,18.7174,18.7746,16642.508215333,0
+GSBC.US,D,20130213,000000,18.8447,18.8447,18.3683,18.3831,27879.800682162,0
+GSBC.US,D,20130214,000000,18.4393,18.6069,18.2855,18.317,11921.689508705,0
+GSBC.US,D,20130215,000000,18.3831,18.5931,18.2489,18.3249,41969.254450912,0
+GSBC.US,D,20130219,000000,18.3762,18.5143,18.1878,18.3762,74746.296188275,0
+GSBC.US,D,20130220,000000,18.3762,18.3762,18.1109,18.2707,73523.50680679,0
+GSBC.US,D,20130221,000000,18.2707,18.3762,18.2174,18.3525,39324.947065413,0
+GSBC.US,D,20130222,000000,18.3762,18.4324,18.3466,18.4077,54491.185513381,0
+GSBC.US,D,20130225,000000,18.3318,18.3762,17.8949,18.0339,43265.04618353,0
+GSBC.US,D,20130226,000000,18.0339,18.3407,18.0339,18.3012,17233.624475205,0
+GSBC.US,D,20130227,000000,18.246,18.4442,18.246,18.3604,57207.48132847,0
+GSBC.US,D,20130228,000000,18.3683,18.4166,18.3436,18.3831,33864.979553559,0
+GSBC.US,D,20130301,000000,18.1878,18.7214,17.8475,18.7017,16424.515083476,0
+GSBC.US,D,20130304,000000,18.7825,18.9719,18.5695,18.8131,10878.364240423,0
+GSBC.US,D,20130305,000000,18.8131,18.9807,18.6928,18.82,14564.982972661,0
+GSBC.US,D,20130306,000000,18.8447,19.0527,18.7825,18.9611,11760.475983285,0
+GSBC.US,D,20130307,000000,18.9127,18.9807,18.6208,18.9048,24939.428205955,0
+GSBC.US,D,20130308,000000,18.9611,19.0893,18.8979,18.9453,16232.883911751,0
+GSBC.US,D,20130311,000000,18.8447,18.9897,18.8447,18.8673,8231.0150902932,0
+GSBC.US,D,20130312,000000,18.8673,18.8673,18.5892,18.6454,7730.1378477944,0
+GSBC.US,D,20130313,000000,18.6069,18.6583,18.5616,18.6149,14498.064150789,0
+GSBC.US,D,20130314,000000,18.6287,18.7697,18.3831,18.675,25860.068967471,0
+GSBC.US,D,20130315,000000,18.6829,18.9807,18.6454,18.9383,66281.065221428,0
+GSBC.US,D,20130318,000000,18.7174,18.8811,18.6829,18.7973,10514.3664063,0
+GSBC.US,D,20130319,000000,18.7825,18.9897,18.5448,18.7361,24805.59056221,0
+GSBC.US,D,20130320,000000,18.8052,18.8052,18.6001,18.7451,15056.734921268,0
+GSBC.US,D,20130321,000000,18.6454,18.8289,18.5853,18.6001,19906.321663923,0
+GSBC.US,D,20130322,000000,18.6513,18.7825,18.5083,18.7825,8785.6301745985,0
+GSBC.US,D,20130325,000000,18.8762,18.9611,18.7539,18.9383,8909.3286029079,0
+GSBC.US,D,20130326,000000,18.9897,18.9897,18.5291,18.6513,13706.1914253,0
+GSBC.US,D,20130327,000000,18.4531,18.6375,18.4531,18.5853,16116.282934246,0
+GSBC.US,D,20130328,000000,18.6593,18.822,18.6149,18.8151,39240.791577301,0
+GSBC.US,D,20130401,000000,18.8555,18.8555,18.5379,18.6375,39607.831176055,0
+GSBC.US,D,20130402,000000,18.7549,18.7993,18.2509,18.3742,43866.301658838,0
+GSBC.US,D,20130403,000000,18.4235,18.5448,18.2608,18.4304,40219.225866797,0
+GSBC.US,D,20130404,000000,18.5073,18.5695,18.3032,18.5695,25281.119766121,0
+GSBC.US,D,20130405,000000,18.5133,18.5931,18.2608,18.3663,20807.697916112,0
+GSBC.US,D,20130408,000000,18.4689,18.4689,18.0981,18.243,16497.51743461,0
+GSBC.US,D,20130409,000000,18.1335,18.3229,18.0576,18.0753,25188.852905661,0
+GSBC.US,D,20130410,000000,18.1927,18.3663,18.1197,18.3515,14005.298280638,0
+GSBC.US,D,20130411,000000,18.3387,18.4689,18.1759,18.39,28127.197538781,0
+GSBC.US,D,20130412,000000,18.5695,18.7845,18.3141,18.3584,57038.156430703,0
+GSBC.US,D,20130415,000000,18.1996,18.4373,17.9126,18.0053,64081.869393534,0
+GSBC.US,D,20130416,000000,18.1257,18.4995,18.03,18.1927,22049.751806924,0
+GSBC.US,D,20130417,000000,18.2687,18.4067,17.5102,17.7262,72468.014479986,0
+GSBC.US,D,20130418,000000,17.813,17.9738,17.6128,17.8495,42476.215222672,0
+GSBC.US,D,20130419,000000,17.7913,18.2154,17.4343,18.0369,51363.237551623,0
+GSBC.US,D,20130422,000000,17.7913,18.0369,17.673,17.9274,19247.272660635,0
+GSBC.US,D,20130423,000000,17.7489,19.1307,17.7489,18.9847,39726.459996647,0
+GSBC.US,D,20130424,000000,18.9147,19.1948,18.5133,19.1395,45555.494950342,0
+GSBC.US,D,20130425,000000,19.2776,20.2807,19.2776,20.0361,39808.587641672,0
+GSBC.US,D,20130426,000000,20.0193,20.0193,19.7501,19.7649,41009.070749199,0
+GSBC.US,D,20130429,000000,19.9285,20.2511,19.8812,20.1258,27291.726186921,0
+GSBC.US,D,20130430,000000,20.0667,20.4444,20.0667,20.3438,29464.560054683,0
+GSBC.US,D,20130501,000000,20.327,20.3527,19.3555,19.4078,59718.964991769,0
+GSBC.US,D,20130502,000000,19.4483,20.0035,19.4483,19.8102,12934.597130681,0
+GSBC.US,D,20130503,000000,19.9039,20.0361,19.5883,19.8023,25045.889968024,0
+GSBC.US,D,20130506,000000,19.8329,20.5075,19.8329,20.4513,28335.051455202,0
+GSBC.US,D,20130507,000000,20.3586,20.7847,20.3527,20.7185,12863.622622635,0
+GSBC.US,D,20130508,000000,20.7185,20.8291,20.2107,20.6121,24423.342140303,0
+GSBC.US,D,20130509,000000,20.5203,20.5203,20.1535,20.2511,9637.3242711551,0
+GSBC.US,D,20130510,000000,20.2165,20.327,20.0597,20.2718,8675.1127263548,0
+GSBC.US,D,20130513,000000,20.3063,21.0155,20.3063,20.6899,19394.291284445,0
+GSBC.US,D,20130514,000000,20.7757,20.9917,20.6031,20.7521,21747.603186955,0
+GSBC.US,D,20130515,000000,20.6308,20.7619,20.257,20.5203,37680.366321824,0
+GSBC.US,D,20130516,000000,20.3951,20.8201,20.3951,20.8201,4137.813819104,0
+GSBC.US,D,20130517,000000,20.8586,21.3715,20.8586,21.1387,22446.19513044,0
+GSBC.US,D,20130520,000000,21.1387,21.5885,21.0155,21.3784,11069.995412148,0
+GSBC.US,D,20130521,000000,21.3853,21.5381,21.1772,21.2305,10786.097379963,0
+GSBC.US,D,20130522,000000,21.2393,21.4642,20.5025,20.5519,16136.561365117,0
+GSBC.US,D,20130523,000000,20.4345,20.6584,20.327,20.6031,8370.9362632989,0
+GSBC.US,D,20130524,000000,20.544,20.9829,20.544,20.8053,15205.781388165,0
+GSBC.US,D,20130528,000000,20.9651,21.5333,20.8201,21.1861,23573.675886834,0
+GSBC.US,D,20130529,000000,20.9375,21.0667,20.6219,20.7905,20778.29419135,0
+GSBC.US,D,20130530,000000,20.6899,21.0667,20.6899,20.9533,6964.627082437,0
+GSBC.US,D,20130531,000000,20.7679,20.8527,20.4,20.759,22389.415524003,0
+GSBC.US,D,20130603,000000,20.759,21.5549,20.3063,21.4928,65736.589352558,0
+GSBC.US,D,20130604,000000,21.4356,21.5973,20.9917,21.1299,20396.045769443,0
+GSBC.US,D,20130605,000000,20.7521,21.2906,20.6525,20.7905,12601.016942863,0
+GSBC.US,D,20130606,000000,20.8359,20.9287,20.3527,20.8833,33981.580531064,0
+GSBC.US,D,20130607,000000,21.0746,21.0746,20.7521,20.9533,10200.050727809,0
+GSBC.US,D,20130610,000000,21.0155,21.4494,20.7521,21.2906,16916.267032083,0
+GSBC.US,D,20130611,000000,20.9997,21.2147,20.7323,20.9917,37415.732798965,0
+GSBC.US,D,20130612,000000,20.8754,21.1299,20.5273,20.6456,6137.2671029249,0
+GSBC.US,D,20130613,000000,20.6495,21.1131,20.6495,21.1131,8351.671753972,0
+GSBC.US,D,20130614,000000,21.0993,21.0993,20.5923,20.7757,22405.638268699,0
+GSBC.US,D,20130617,000000,21.0075,21.1387,20.4345,20.8201,37733.090242087,0
+GSBC.US,D,20130618,000000,20.7905,21.1042,20.5745,21.0667,24970.859773804,0
+GSBC.US,D,20130619,000000,20.9651,21.2906,20.5963,20.7383,28535.807920819,0
+GSBC.US,D,20130620,000000,20.5745,20.8911,19.9197,20.2027,41835.416807168,0
+GSBC.US,D,20130621,000000,20.2984,20.8487,20.1258,20.7995,62362.258455725,0
+GSBC.US,D,20130624,000000,20.5351,21.1447,20.4582,20.6121,45099.230255758,0
+GSBC.US,D,20130625,000000,20.8754,21.1447,20.5351,20.9651,22553.670814053,0
+GSBC.US,D,20130626,000000,20.9829,21.2087,20.7452,20.8359,22570.907480293,0
+GSBC.US,D,20130627,000000,21.0095,21.2176,20.8991,21.0756,16867.598797994,0
+GSBC.US,D,20130628,000000,21.1151,21.5815,20.8911,20.9385,80710.182707258,0
+GSBC.US,D,20130701,000000,20.8586,21.5155,20.7275,21.2699,39490.216277007,0
+GSBC.US,D,20130702,000000,21.1939,21.4977,20.9583,21.2029,16690.162527878,0
+GSBC.US,D,20130703,000000,21.1555,21.6339,21.1239,21.6191,9499.4309412364,0
+GSBC.US,D,20130705,000000,21.7443,21.7443,21.5953,21.7443,16508.670571588,0
+GSBC.US,D,20130708,000000,21.7354,22.4929,21.6191,22.4534,48005.129399485,0
+GSBC.US,D,20130709,000000,22.4189,22.8115,22.0855,22.6231,26907.449921927,0
+GSBC.US,D,20130710,000000,22.5215,22.8115,22.3281,22.5925,24267.198222601,0
+GSBC.US,D,20130711,000000,23.0017,23.0017,22.4051,22.7543,46793.493154979,0
+GSBC.US,D,20130712,000000,22.7295,22.8627,22.2818,22.5531,67624.511266592,0
+GSBC.US,D,20130715,000000,22.5737,23.1073,22.4663,22.9278,26120.646804155,0
+GSBC.US,D,20130716,000000,22.8805,22.9703,22.4287,22.8549,33950.148963215,0
+GSBC.US,D,20130717,000000,23.0275,23.2888,22.5659,22.8459,43059.220110196,0
+GSBC.US,D,20130718,000000,22.8381,23.417,22.5826,23.3677,35733.636958266,0
+GSBC.US,D,20130719,000000,23.2711,23.4909,23.1715,23.4535,22967.350803809,0
+GSBC.US,D,20130722,000000,23.3283,23.7503,23.2977,23.4535,53220.741819351,0
+GSBC.US,D,20130723,000000,23.8815,23.8815,23.2287,23.6557,20329.126947571,0
+GSBC.US,D,20130724,000000,23.6873,23.6873,23.1073,23.5225,22043.668277662,0
+GSBC.US,D,20130725,000000,23.5373,24.0739,23.4781,23.9753,28691.951838521,0
+GSBC.US,D,20130726,000000,23.8618,23.8757,23.4407,23.6873,17204.220750443,0
+GSBC.US,D,20130729,000000,23.6093,23.6093,22.9189,23.0747,44869.070065379,0
+GSBC.US,D,20130730,000000,23.0747,23.1438,22.5925,22.8459,14264.862195779,0
+GSBC.US,D,20130731,000000,22.8716,23.0422,22.3281,22.6773,25868.180339819,0
+GSBC.US,D,20130801,000000,22.9495,23.2523,22.6013,22.7631,36038.827342865,0
+GSBC.US,D,20130802,000000,22.5826,22.8549,22.3281,22.8549,23237.053934385,0
+GSBC.US,D,20130805,000000,22.7799,23.0017,22.6013,22.6852,21066.247909709,0
+GSBC.US,D,20130806,000000,22.6773,22.6773,22.0096,22.5077,32757.777228035,0
+GSBC.US,D,20130807,000000,22.4751,22.9101,22.4663,22.7877,16139.603129747,0
+GSBC.US,D,20130808,000000,22.7877,22.8292,22.4465,22.5441,15574.848830007,0
+GSBC.US,D,20130809,000000,22.3587,22.6013,22.0234,22.3429,42739.834823987,0
+GSBC.US,D,20130812,000000,22.1723,22.6842,22.1191,22.268,38472.239047313,0
+GSBC.US,D,20130813,000000,22.2167,22.2749,21.9405,21.9879,24892.787814953,0
+GSBC.US,D,20130814,000000,21.8331,21.8331,21.6101,21.6101,16328.192536842,0
+GSBC.US,D,20130815,000000,21.2867,21.4879,20.8053,20.8911,20778.29419135,0
+GSBC.US,D,20130816,000000,20.7669,21.3291,20.7373,20.975,39696.042350341,0
+GSBC.US,D,20130819,000000,20.8833,21.1871,20.8833,20.975,27352.561479532,0
+GSBC.US,D,20130820,000000,20.975,21.4277,20.8911,21.3015,35902.961856034,0
+GSBC.US,D,20130821,000000,21.1624,21.2699,20.6801,20.689,19510.89226195,0
+GSBC.US,D,20130822,000000,20.8833,21.7177,20.7442,21.3902,38940.670800419,0
+GSBC.US,D,20130823,000000,21.3981,21.6515,21.3981,21.5323,17259.986435336,0
+GSBC.US,D,20130826,000000,21.6515,21.9218,21.3419,21.4198,12300.896165981,0
+GSBC.US,D,20130827,000000,21.1239,21.2551,20.759,20.8754,52661.057127328,0
+GSBC.US,D,20130828,000000,20.9207,21.0618,20.9207,21.0381,16488.392140718,0
+GSBC.US,D,20130829,000000,20.9839,21.4465,20.9839,21.3655,11938.926174945,0
+GSBC.US,D,20130830,000000,21.3587,21.3587,20.6288,20.6446,82801.902851539,0
+GSBC.US,D,20130903,000000,20.9701,21.0865,20.0815,20.9553,42127.426211701,0
+GSBC.US,D,20130904,000000,20.9149,21.2521,20.7452,20.9789,16273.440773492,0
+GSBC.US,D,20130905,000000,20.9149,21.0213,20.6357,20.7452,4900.2828198309,0
+GSBC.US,D,20130906,000000,20.9997,20.9997,19.9651,20.6653,13870.44671535,0
+GSBC.US,D,20130909,000000,20.7117,20.9927,20.3023,20.6288,20371.711652398,0
+GSBC.US,D,20130910,000000,20.7195,21.0253,20.4089,21.0213,72443.680362941,0
+GSBC.US,D,20130911,000000,20.9297,20.9997,20.8005,20.9592,26819.23874764,0
+GSBC.US,D,20130912,000000,20.9839,21.047,20.5933,20.9671,42062.535232916,0
+GSBC.US,D,20130913,000000,20.9621,21.3725,20.7679,21.1585,36260.876160896,0
+GSBC.US,D,20130916,000000,21.3587,21.3587,20.5568,20.689,30587.985124903,0
+GSBC.US,D,20130917,000000,20.7117,21.0095,20.3566,20.9533,23932.60411324,0
+GSBC.US,D,20130918,000000,20.9533,20.9592,20.542,20.8201,15750.257257036,0
+GSBC.US,D,20130919,000000,20.7383,20.8675,20.0963,20.7442,54425.280613052,0
+GSBC.US,D,20130920,000000,20.8615,21.0421,20.6288,20.8615,65807.563860605,0
+GSBC.US,D,20130923,000000,20.8291,21.3587,20.7442,21.262,35879.641660533,0
+GSBC.US,D,20130924,000000,21.3379,21.8261,21.2393,21.6181,28326.940082854,0
+GSBC.US,D,20130925,000000,22.0411,22.3686,21.4957,21.7669,19054.627567366,0
+GSBC.US,D,20130926,000000,22.4001,22.6437,21.5047,21.7226,39919.105089915,0
+GSBC.US,D,20130927,000000,21.4317,21.8607,21.2393,21.7068,66015.417777026,0
+GSBC.US,D,20130930,000000,22.0579,22.0885,21.4365,22.0639,27561.429317497,0
+GSBC.US,D,20131001,000000,22.0885,22.0885,21.3557,21.5431,44584.15811165,0
+GSBC.US,D,20131002,000000,21.4365,21.5047,21.1585,21.2067,35422.363044405,0
+GSBC.US,D,20131003,000000,21.2295,21.2295,20.5864,20.7195,18019.413671433,0
+GSBC.US,D,20131004,000000,20.8783,20.8863,20.5864,20.6584,28529.724391558,0
+GSBC.US,D,20131007,000000,20.6742,20.6742,20.2185,20.4947,30403.451403983,0
+GSBC.US,D,20131008,000000,20.5559,20.8063,20.5183,20.5647,22391.44336709,0
+GSBC.US,D,20131009,000000,20.7679,20.9789,20.5647,20.6899,28655.450662955,0
+GSBC.US,D,20131010,000000,21.1111,22.1053,21.0036,21.9573,30445.022187267,0
+GSBC.US,D,20131011,000000,21.8389,22.7858,21.6023,22.4495,33774.740536186,0
+GSBC.US,D,20131014,000000,22.2779,22.8015,22.0333,22.3686,35820.834211009,0
+GSBC.US,D,20131015,000000,22.3321,22.5807,22.1211,22.4633,35184.091481678,0
+GSBC.US,D,20131016,000000,22.5185,22.9091,22.1911,22.5639,54898.781973876,0
+GSBC.US,D,20131017,000000,22.5274,22.7691,22.3933,22.556,15863.81646991,0
+GSBC.US,D,20131018,000000,22.8015,22.9021,22.4899,22.9021,22127.823765775,0
+GSBC.US,D,20131021,000000,22.8617,23.058,22.6132,23.0027,18169.474059874,0
+GSBC.US,D,20131022,000000,23.1724,23.1724,22.1151,22.2355,33802.116417861,0
+GSBC.US,D,20131023,000000,22.1684,22.1684,21.0963,22.1457,24564.277234853,0
+GSBC.US,D,20131024,000000,22.1211,22.2847,21.5677,21.9899,52838.493397444,0
+GSBC.US,D,20131025,000000,22.0027,22.1289,21.4435,22.1289,30061.759843817,0
+GSBC.US,D,20131028,000000,22.0639,22.8371,22.0333,22.6675,51046.894030044,0
+GSBC.US,D,20131029,000000,22.5984,22.8449,22.4327,22.6379,16249.106656447,0
+GSBC.US,D,20131030,000000,22.6675,22.6675,22.2265,22.2532,18806.216789204,0
+GSBC.US,D,20131031,000000,22.4239,22.4495,21.8863,21.9504,15264.58883769,0
+GSBC.US,D,20131101,000000,21.8863,21.8863,21.0421,21.3044,58977.788343456,0
+GSBC.US,D,20131104,000000,21.3221,21.5737,21.0213,21.0963,46184.126307324,0
+GSBC.US,D,20131105,000000,21.0637,21.4849,20.9553,21.1989,22583.074538815,0
+GSBC.US,D,20131106,000000,21.4031,21.5855,21.0637,21.5519,22751.385515039,0
+GSBC.US,D,20131107,000000,21.7354,21.7354,21.0036,21.1673,26854.726001664,0
+GSBC.US,D,20131108,000000,21.2206,21.981,21.2206,21.8479,30579.873752555,0
+GSBC.US,D,20131111,000000,21.8685,21.8685,21.2827,21.5855,26102.396216372,0
+GSBC.US,D,20131112,000000,21.5599,21.7068,21.3301,21.5737,7088.3255107464,0
+GSBC.US,D,20131113,000000,21.3873,21.8173,21.3873,21.6249,7964.3537243475,0
+GSBC.US,D,20131114,000000,21.6506,21.7443,21.4671,21.6181,8955.9689939098,0
+GSBC.US,D,20131115,000000,21.5805,21.9327,21.3655,21.8863,33774.740536186,0
+GSBC.US,D,20131118,000000,21.8863,22.5185,21.8479,21.9573,28402.984198618,0
+GSBC.US,D,20131119,000000,22.0333,22.4563,21.6417,21.9149,48871.018397651,0
+GSBC.US,D,20131120,000000,21.9415,22.0639,21.7068,21.8607,10708.025421112,0
+GSBC.US,D,20131121,000000,21.7669,22.5491,21.7669,22.3933,16629.327235267,0
+GSBC.US,D,20131122,000000,22.4968,23.1419,22.2532,22.8449,38255.259836999,0
+GSBC.US,D,20131125,000000,23.1359,23.4417,22.8213,22.9781,17658.45760194,0
+GSBC.US,D,20131126,000000,22.8805,23.1645,22.5185,23.1359,16249.106656447,0
+GSBC.US,D,20131127,000000,23.0827,23.1724,22.9495,23.1724,16759.109192838,0
+GSBC.US,D,20131129,000000,23.3302,23.4111,23.1645,23.2059,12269.464598132,0
+GSBC.US,D,20131202,000000,23.129,23.1724,22.41,22.4327,12542.209493339,0
+GSBC.US,D,20131203,000000,22.3321,22.5491,22.0027,22.1211,10492.060132342,0
+GSBC.US,D,20131204,000000,21.9731,22.2808,21.7827,22.1289,15800.953334212,0
+GSBC.US,D,20131205,000000,21.9948,22.2355,21.8775,22.1911,6804.4274785609,0
+GSBC.US,D,20131206,000000,22.4563,23.2139,22.3785,22.9959,52709.725361417,0
+GSBC.US,D,20131209,000000,22.9091,23.1921,22.3233,22.7453,49386.090541759,0
+GSBC.US,D,20131210,000000,22.5274,22.8883,21.9228,22.1457,23794.710783321,0
+GSBC.US,D,20131211,000000,22.1151,22.1457,21.5047,21.7226,21368.396529678,0
+GSBC.US,D,20131212,000000,21.6782,21.8942,21.4957,21.5519,18425.996210384,0
+GSBC.US,D,20131213,000000,21.5371,21.6101,21.1515,21.5519,17658.45760194,0
+GSBC.US,D,20131216,000000,21.8479,22.9269,21.8479,22.698,39149.538638384,0
+GSBC.US,D,20131217,000000,22.7207,23.058,22.5707,22.8617,16762.150957468,0
+GSBC.US,D,20131218,000000,22.9781,23.3865,22.7947,23.1645,29808.279457937,0
+GSBC.US,D,20131219,000000,23.0757,23.3529,22.6921,22.9021,48488.769975744,0
+GSBC.US,D,20131220,000000,22.9091,23.4505,22.6832,23.4111,89425.852295353,0
+GSBC.US,D,20131223,000000,23.3302,23.4505,23.3302,23.4357,12027.137349231,0
+GSBC.US,D,20131224,000000,23.3707,24.0591,23.3302,24.0285,20708.333604847,0
+GSBC.US,D,20131226,000000,24.5541,24.5541,23.7375,23.7612,17169.747417963,0
+GSBC.US,D,20131227,000000,23.8855,23.9643,23.274,23.8579,25819.51210573,0
+GSBC.US,D,20131230,000000,23.9071,24.4931,23.5945,24.0591,32684.774876902,0
+GSBC.US,D,20131231,000000,24.1202,24.4417,23.8727,23.9071,21803.368871848,0
+GSBC.US,D,20140102,000000,23.9319,24.1379,23.2247,23.4466,19716.718335285,0
+GSBC.US,D,20140103,000000,23.4851,23.9467,23.1517,23.3035,30056.690236099,0
+GSBC.US,D,20140106,000000,23.3983,23.9733,23.1517,23.2434,20604.913607408,0
+GSBC.US,D,20140107,000000,23.3893,23.6655,23.3746,23.5787,23658.845296489,0
+GSBC.US,D,20140108,000000,23.5877,23.5877,23.1605,23.4703,14625.818265272,0
+GSBC.US,D,20140109,000000,23.5877,23.7533,23.2601,23.4397,13097.838499188,0
+GSBC.US,D,20140110,000000,23.5877,23.5877,22.9288,23.1379,29126.924180691,0
+GSBC.US,D,20140113,000000,23.1241,23.1517,22.269,22.555,27089.95579976,0
+GSBC.US,D,20140114,000000,22.5974,22.9445,22.5185,22.6379,24163.778225162,0
+GSBC.US,D,20140115,000000,22.6201,23.1862,22.6201,22.8292,17018.673107979,0
+GSBC.US,D,20140116,000000,22.8015,22.9712,22.5481,22.8153,19584.908534627,0
+GSBC.US,D,20140117,000000,22.8549,23.2681,22.8105,22.8963,18061.998376261,0
+GSBC.US,D,20140121,000000,23.1675,23.7533,23.0127,23.5067,19841.430685138,0
+GSBC.US,D,20140122,000000,23.6113,23.9229,23.2601,23.5787,67536.300092306,0
+GSBC.US,D,20140123,000000,23.6201,24.2533,23.4318,23.8233,59884.234203362,0
+GSBC.US,D,20140124,000000,23.5639,24.1873,23.3421,23.4851,61188.137308329,0
+GSBC.US,D,20140127,000000,23.6281,23.9319,23.2809,23.3489,23447.949615437,0
+GSBC.US,D,20140128,000000,23.201,23.2681,22.8331,23.0037,43789.24362153,0
+GSBC.US,D,20140129,000000,22.8105,23.2247,22.2246,22.2325,33451.299563803,0
+GSBC.US,D,20140130,000000,22.2759,22.6595,22.1871,22.2513,74408.660314283,0
+GSBC.US,D,20140131,000000,21.8281,22.3843,21.7325,21.7374,48461.394094069,0
+GSBC.US,D,20140203,000000,21.7541,22.1783,21.5431,21.6525,61165.831034371,0
+GSBC.US,D,20140204,000000,21.8804,22.1191,21.5381,21.8281,64202.526057213,0
+GSBC.US,D,20140205,000000,21.8203,22.7867,21.477,21.6348,40619.724876487,0
+GSBC.US,D,20140206,000000,21.6615,21.9317,21.19,21.6191,47000.333149857,0
+GSBC.US,D,20140207,000000,21.6506,21.8903,21.5815,21.6713,39431.408827482,0
+GSBC.US,D,20140210,000000,21.5953,21.7847,21.2127,21.2906,48399.544879914,0
+GSBC.US,D,20140211,000000,21.4967,21.8725,21.3655,21.6348,23352.640990346,0
+GSBC.US,D,20140212,000000,21.6792,21.8961,21.6269,21.7936,36808.393794397,0
+GSBC.US,D,20140213,000000,21.6999,22.0935,21.6269,21.9533,30758.323944215,0
+GSBC.US,D,20140214,000000,21.9997,22.1861,21.7936,21.9267,42753.015804053,0
+GSBC.US,D,20140218,000000,21.9366,22.5797,21.7453,22.3133,47301.467848283,0
+GSBC.US,D,20140219,000000,22.3133,22.8015,21.7325,21.8281,34078.916999242,0
+GSBC.US,D,20140220,000000,21.7541,22.3301,21.6615,21.8567,68899.010646796,0
+GSBC.US,D,20140221,000000,21.9859,22.1013,21.5953,21.8429,64758.155063062,0
+GSBC.US,D,20140224,000000,21.9533,22.7276,21.8311,22.0145,65617.960531966,0
+GSBC.US,D,20140225,000000,22.0835,22.2759,21.6269,21.7245,25801.261517947,0
+GSBC.US,D,20140226,000000,21.9189,22.2246,21.7325,21.9919,29007.281438556,0
+GSBC.US,D,20140227,000000,21.8508,22.3765,21.8508,22.3765,17656.429758853,0
+GSBC.US,D,20140228,000000,22.3843,22.9712,22.0372,22.5629,49060.621726289,0
+GSBC.US,D,20140303,000000,22.2591,22.7691,22.0461,22.1427,23031.227861051,0
+GSBC.US,D,20140304,000000,22.3301,23.3657,22.1427,22.8015,61185.095543698,0
+GSBC.US,D,20140305,000000,22.6832,22.9643,22.0145,22.5797,20961.813990727,0
+GSBC.US,D,20140306,000000,22.7867,22.7867,22.5116,22.7533,15757.35470784,0
+GSBC.US,D,20140307,000000,22.8963,22.9445,22.6437,22.6675,14215.180040147,0
+GSBC.US,D,20140310,000000,22.5393,22.8015,22.1191,22.8015,37997.723764945,0
+GSBC.US,D,20140311,000000,22.698,22.8213,22.1497,22.3607,28181.949302131,0
+GSBC.US,D,20140312,000000,22.3301,22.8381,22.2897,22.8015,48681.415069013,0
+GSBC.US,D,20140313,000000,22.9574,23.1379,22.6527,22.8883,48672.289775121,0
+GSBC.US,D,20140314,000000,22.8015,23.2601,22.8015,23.0037,50521.682670501,0
+GSBC.US,D,20140317,000000,23.2089,23.4851,23.2089,23.3657,16700.301743314,0
+GSBC.US,D,20140318,000000,23.4466,23.5235,23.1241,23.5067,32952.450164391,0
+GSBC.US,D,20140319,000000,23.4318,23.5639,23.2177,23.4781,34968.126192909,0
+GSBC.US,D,20140320,000000,23.5561,23.9821,23.4742,23.7799,27496.538338712,0
+GSBC.US,D,20140321,000000,23.9476,24.2879,23.8579,24.0137,51770.834012118,0
+GSBC.US,D,20140324,000000,24.1202,24.1793,23.7661,24.1469,22197.784352277,0
+GSBC.US,D,20140325,000000,24.0225,24.3115,24.0225,24.2307,16386.999986366,0
+GSBC.US,D,20140326,000000,24.208,24.3737,23.8233,23.8233,33451.299563803,0
+GSBC.US,D,20140327,000000,23.8727,24.2031,23.4131,23.5205,33381.3389773,0
+GSBC.US,D,20140328,000000,23.5205,23.8727,22.9821,23.1191,17567.204663023,0
+GSBC.US,D,20140331,000000,23.2573,23.9003,23.2573,23.7661,21241.656336738,0
+GSBC.US,D,20140401,000000,23.8313,24.4013,23.5925,24.3481,31435.623535286,0
+GSBC.US,D,20140402,000000,24.3085,24.3085,23.8233,23.9081,13567.284173838,0
+GSBC.US,D,20140403,000000,24.0295,24.0897,23.5925,23.7365,9824.8997567062,0
+GSBC.US,D,20140404,000000,23.9653,23.9653,22.9525,23.0649,38528.004732206,0
+GSBC.US,D,20140407,000000,22.9909,23.0067,22.6122,22.8479,26569.814047935,0
+GSBC.US,D,20140408,000000,23.346,23.346,22.6063,22.8311,44748.4134017,0
+GSBC.US,D,20140409,000000,22.9219,23.0895,22.6359,23.0649,22659.118654579,0
+GSBC.US,D,20140410,000000,23.1271,23.1271,22.7059,22.7385,189592.17550121,0
+GSBC.US,D,20140411,000000,22.4869,22.8617,22.2956,22.3271,29209.051825716,0
+GSBC.US,D,20140414,000000,22.3657,22.6063,22.1615,22.4061,28417.179100228,0
+GSBC.US,D,20140415,000000,22.4061,22.4692,22.1615,22.3903,15308.187464061,0
+GSBC.US,D,20140416,000000,22.6122,22.6813,22.2394,22.4287,20553.203608688,0
+GSBC.US,D,20140417,000000,22.3193,22.6437,22.1693,22.3193,22949.100216026,0
+GSBC.US,D,20140421,000000,22.5393,22.5471,22.1693,22.5254,21251.795552174,0
+GSBC.US,D,20140422,000000,22.6437,23.1547,22.1615,22.9989,95152.481173153,0
+GSBC.US,D,20140423,000000,22.9525,23.2759,22.8391,22.8391,26613.412674306,0
+GSBC.US,D,20140424,000000,23.0393,23.1271,22.3351,22.6379,25503.168584152,0
+GSBC.US,D,20140425,000000,22.5323,22.9455,22.2394,22.3903,27920.357543903,0
+GSBC.US,D,20140428,000000,22.2661,22.6921,22.1693,22.5254,28470.916942034,0
+GSBC.US,D,20140429,000000,22.7138,22.7138,22.1743,22.1743,20321.015575222,0
+GSBC.US,D,20140430,000000,22.1615,23.2296,22.1615,22.6921,65537.860730028,0
+GSBC.US,D,20140501,000000,22.6063,23.3391,22.2877,22.9909,56751.216633886,0
+GSBC.US,D,20140502,000000,22.9821,23.3391,22.6289,22.8647,43775.048719921,0
+GSBC.US,D,20140505,000000,22.6527,22.7877,22.2877,22.699,22541.503755531,0
+GSBC.US,D,20140506,000000,22.5254,22.7217,22.3657,22.555,44526.364583669,0
+GSBC.US,D,20140507,000000,22.412,22.6813,22.3587,22.555,17746.668776226,0
+GSBC.US,D,20140508,000000,22.6743,22.699,22.3271,22.3429,37732.076320543,0
+GSBC.US,D,20140509,000000,22.2147,22.6437,22.2147,22.5175,22032.515140684,0
+GSBC.US,D,20140512,000000,22.5254,23.3391,22.5254,23.2651,27482.343437102,0
+GSBC.US,D,20140513,000000,23.1271,23.1271,22.6527,22.7217,28393.858904727,0
+GSBC.US,D,20140514,000000,22.4061,22.6063,22.2394,22.3035,45565.634165777,0
+GSBC.US,D,20140515,000000,22.1615,22.7877,22.1615,22.5393,40326.70155041,0
+GSBC.US,D,20140516,000000,22.555,22.555,22.2147,22.5037,22806.137278389,0
+GSBC.US,D,20140519,000000,22.3351,22.6437,22.3351,22.6437,12531.05635636,0
+GSBC.US,D,20140520,000000,22.5106,22.6122,22.2877,22.5323,55876.202341829,0
+GSBC.US,D,20140521,000000,22.4692,22.7138,22.3587,22.4544,27162.958150894,0
+GSBC.US,D,20140522,000000,22.3962,22.6595,22.3587,22.5037,30091.163568579,0
+GSBC.US,D,20140523,000000,22.5037,22.8025,22.3962,22.7957,21413.009077593,0
+GSBC.US,D,20140527,000000,22.8243,23.3075,22.8243,23.2917,23947.812936393,0
+GSBC.US,D,20140528,000000,23.1271,23.2296,23.0649,23.1625,14044.841220835,0
+GSBC.US,D,20140529,000000,23.2721,23.2721,23.1339,23.2473,14230.388863299,0
+GSBC.US,D,20140530,000000,23.2997,23.3391,23.1813,23.1813,19752.205589308,0
+GSBC.US,D,20140602,000000,22.9525,23.1625,22.6595,22.771,16525.907237828,0
+GSBC.US,D,20140603,000000,22.8735,22.913,22.4869,22.6743,25656.270737223,0
+GSBC.US,D,20140604,000000,22.5393,22.7799,22.5106,22.7543,27330.255205574,0
+GSBC.US,D,20140605,000000,22.8115,23.5925,22.6921,23.4131,18187.724647657,0
+GSBC.US,D,20140606,000000,23.5295,23.8233,23.5295,23.7987,17091.675459112,0
+GSBC.US,D,20140609,000000,23.7365,24.1321,23.5787,24.1143,12677.061058627,0
+GSBC.US,D,20140610,000000,23.9743,23.9901,23.6409,23.8313,10990.909531754,0
+GSBC.US,D,20140611,000000,23.6409,23.9161,23.2217,23.3243,12780.481056066,0
+GSBC.US,D,20140612,000000,23.0895,23.346,23.0895,23.3075,16520.837630111,0
+GSBC.US,D,20140613,000000,23.2839,23.3539,23.1123,23.2296,15496.776871156,0
+GSBC.US,D,20140616,000000,23.1123,23.1123,22.6773,22.9989,21037.858106491,0
+GSBC.US,D,20140617,000000,23.1399,23.4219,23.1271,23.3953,27861.550094379,0
+GSBC.US,D,20140618,000000,23.4752,23.8579,23.346,23.6478,38932.559428071,0
+GSBC.US,D,20140619,000000,22.9909,23.8855,22.9909,23.5857,37087.222218865,0
+GSBC.US,D,20140620,000000,23.7661,24.1399,23.7365,24.0433,93816.132578794,0
+GSBC.US,D,20140623,000000,24.0521,24.1399,23.7731,24.0077,23840.337252779,0
+GSBC.US,D,20140624,000000,23.9081,24.3767,23.9081,24.1498,25715.078186747,0
+GSBC.US,D,20140625,000000,23.9387,24.5808,23.8233,24.5423,35925.268129991,0
+GSBC.US,D,20140626,000000,24.4821,25.0927,24.3825,25.0207,60706.524575157,0
+GSBC.US,D,20140627,000000,24.8757,25.4852,24.8757,25.3599,122801.10774339,0
+GSBC.US,D,20140630,000000,25.2939,25.6903,25.0533,25.5305,42270.389149338,0
+GSBC.US,D,20140701,000000,25.5237,26.9005,25.5237,26.1529,40756.604284863,0
+GSBC.US,D,20140702,000000,26.2733,26.2919,25.7465,25.8995,19209.757563525,0
+GSBC.US,D,20140703,000000,26.0395,26.3195,25.8087,26.2555,20016.839112167,0
+GSBC.US,D,20140707,000000,26.0227,26.2407,25.7949,25.7949,18360.091310055,0
+GSBC.US,D,20140708,000000,25.8501,25.9439,25.5443,25.6331,31488.347455549,0
+GSBC.US,D,20140709,000000,25.6193,25.9113,25.5779,25.6283,22724.009633364,0
+GSBC.US,D,20140710,000000,25.1419,25.4437,24.9655,25.2209,13977.922398963,0
+GSBC.US,D,20140711,000000,25.3245,25.3245,24.71,24.9891,27593.87480689,0
+GSBC.US,D,20140714,000000,25.3077,25.3077,24.8521,24.9891,20405.171063335,0
+GSBC.US,D,20140715,000000,25.0927,25.2377,24.6399,25.0533,18206.989156984,0
+GSBC.US,D,20140716,000000,25.0699,25.4013,24.7465,25.1419,22019.334160618,0
+GSBC.US,D,20140717,000000,24.9417,25.1419,23.8963,24.0206,27682.085981176,0
+GSBC.US,D,20140718,000000,23.9525,24.7553,23.9525,24.71,33545.59426735,0
+GSBC.US,D,20140721,000000,24.0245,24.4378,24.0245,24.3825,15969.264310436,0
+GSBC.US,D,20140722,000000,24.3757,24.7643,24.3648,24.5719,15191.586486556,0
+GSBC.US,D,20140723,000000,24.3963,24.6143,24.1025,24.2899,12280.617735111,0
+GSBC.US,D,20140724,000000,24.3757,24.7879,23.8963,23.9871,17545.912310609,0
+GSBC.US,D,20140725,000000,23.8963,24.0039,23.7681,23.8825,29660.246912583,0
+GSBC.US,D,20140728,000000,23.9782,24.2227,23.5225,23.9279,18468.580915212,0
+GSBC.US,D,20140729,000000,24.1379,24.926,23.9437,24.1301,14450.409838243,0
+GSBC.US,D,20140730,000000,24.1025,24.5335,23.8825,24.2375,22502.974736877,0
+GSBC.US,D,20140731,000000,23.9033,25.2939,23.7789,24.8392,48842.628594433,0
+GSBC.US,D,20140801,000000,24.9565,24.9565,24.2623,24.3549,23473.297654025,0
+GSBC.US,D,20140804,000000,24.5335,24.5335,24.0206,24.2375,16056.461563178,0
+GSBC.US,D,20140805,000000,24.1025,24.5137,24.1025,24.3549,10061.143476346,0
+GSBC.US,D,20140806,000000,24.1941,25.2121,24.1941,24.9033,18155.279158264,0
+GSBC.US,D,20140807,000000,24.8392,24.9033,24.5808,24.5907,13831.917696696,0
+GSBC.US,D,20140808,000000,24.5719,24.8757,24.2899,24.8235,11680.376181347,0
+GSBC.US,D,20140811,000000,25.0285,25.3017,24.7031,24.9339,12037.276564666,0
+GSBC.US,D,20140812,000000,24.5137,24.8135,24.3697,24.5335,5873.6475016098,0
+GSBC.US,D,20140813,000000,24.2741,25.0127,24.2741,24.7553,8762.3099790975,0
+GSBC.US,D,20140814,000000,24.8678,25.4921,24.8678,25.0355,21251.795552174,0
+GSBC.US,D,20140815,000000,25.2593,25.3165,24.5423,24.8392,29691.678480432,0
+GSBC.US,D,20140818,000000,25.1163,25.6331,25.1163,25.6283,24867.439776365,0
+GSBC.US,D,20140819,000000,25.6509,25.6509,25.2021,25.3699,19048.544038105,0
+GSBC.US,D,20140820,000000,25.1163,25.2071,24.8678,25.1657,19921.530487076,0
+GSBC.US,D,20140821,000000,25.0927,25.6193,24.9033,25.5009,36187.873809763,0
+GSBC.US,D,20140822,000000,25.5009,25.5621,25.0285,25.4437,18002.177005193,0
+GSBC.US,D,20140825,000000,25.6687,25.6815,25.1253,25.5443,53915.278076662,0
+GSBC.US,D,20140826,000000,25.1419,25.6903,25.1419,25.6193,82240.190316429,0
+GSBC.US,D,20140827,000000,25.5858,25.6045,25.3343,25.3846,11252.501289982,0
+GSBC.US,D,20140828,000000,25.1331,25.4685,24.9121,25.0611,38224.842190694,0
+GSBC.US,D,20140829,000000,25.0611,25.3491,24.9191,25.2297,36436.284587925,0
+GSBC.US,D,20140902,000000,25.3925,26.4231,25.2939,26.1293,38384.027873026,0
+GSBC.US,D,20140903,000000,26.0879,26.1213,25.5009,25.6687,50639.297569549,0
+GSBC.US,D,20140904,000000,26.1461,26.1756,25.5691,25.7298,28284.355378026,0
+GSBC.US,D,20140905,000000,25.5947,26.2161,25.4289,25.5779,36845.908891507,0
+GSBC.US,D,20140908,000000,25.6421,26.0177,25.4921,25.8807,17394.838000625,0
+GSBC.US,D,20140909,000000,25.7545,25.787,25.1715,25.5513,29113.743200626,0
+GSBC.US,D,20140910,000000,25.787,26.2467,25.5443,25.9241,15833.398823604,0
+GSBC.US,D,20140911,000000,25.8275,26.3561,25.7713,26.2161,20851.296542483,0
+GSBC.US,D,20140912,000000,26.1145,26.1145,25.5443,26.0089,40164.474103447,0
+GSBC.US,D,20140915,000000,25.8275,25.8275,25.2445,25.3017,17070.383106698,0
+GSBC.US,D,20140916,000000,25.1853,25.5405,25.1715,25.1883,47877.375285002,0
+GSBC.US,D,20140917,000000,25.2297,25.5237,25.1715,25.3541,17326.905257209,0
+GSBC.US,D,20140918,000000,25.7633,25.8275,25.1795,25.5691,31440.693143003,0
+GSBC.US,D,20140919,000000,25.787,25.9527,25.0611,25.0611,63961.212729855,0
+GSBC.US,D,20140922,000000,24.8521,25.3017,24.7169,25.0857,33444.202112998,0
+GSBC.US,D,20140923,000000,25.0699,25.5691,25.0699,25.0927,32209.245672991,0
+GSBC.US,D,20140924,000000,25.0927,25.5947,24.9822,25.4113,32662.468602945,0
+GSBC.US,D,20140925,000000,24.9891,25.1479,24.7337,24.8678,46859.398055308,0
+GSBC.US,D,20140926,000000,24.9487,25.1272,24.9417,25.0631,22077.127688599,0
+GSBC.US,D,20140929,000000,24.8235,24.9763,24.3027,24.7919,33630.763677006,0
+GSBC.US,D,20140930,000000,24.3105,25.1035,24.2938,24.3243,65175.890738992,0
+GSBC.US,D,20141001,000000,24.4013,24.5621,23.8885,24.1665,33240.403882751,0
+GSBC.US,D,20141002,000000,24.1241,24.8945,24.0739,24.5187,28508.432039144,0
+GSBC.US,D,20141003,000000,24.7721,25.3747,24.7721,24.8461,31072.639622706,0
+GSBC.US,D,20141006,000000,25.0217,25.0217,24.3787,24.6557,34727.826787094,0
+GSBC.US,D,20141007,000000,24.5561,25.0709,24.2227,24.351,34509.833655238,0
+GSBC.US,D,20141008,000000,24.4881,25.4151,24.4881,25.1815,25471.737016303,0
+GSBC.US,D,20141009,000000,25.2535,25.4053,24.5887,24.7405,28932.251244336,0
+GSBC.US,D,20141010,000000,24.7633,25.3965,24.7633,25.1351,31375.802164218,0
+GSBC.US,D,20141013,000000,25.2613,26.3581,25.2397,25.7693,35546.061472715,0
+GSBC.US,D,20141014,000000,26.1213,26.6037,25.3205,26.0573,49812.951511581,0
+GSBC.US,D,20141015,000000,25.7751,26.3137,25.2613,26.1293,26283.888172662,0
+GSBC.US,D,20141016,000000,26.0177,26.5179,26.0079,26.1697,50093.807779136,0
+GSBC.US,D,20141017,000000,26.5879,26.5879,25.8313,25.8313,27576.63814065,0
+GSBC.US,D,20141020,000000,25.9143,26.3177,25.4871,25.9339,27518.844612669,0
+GSBC.US,D,20141021,000000,25.9063,26.1371,25.2781,25.9339,34260.408955532,0
+GSBC.US,D,20141022,000000,25.9685,26.4073,25.6647,25.7603,35007.669133106,0
+GSBC.US,D,20141023,000000,26.0573,27.7477,26.0573,27.6431,47817.553913934,0
+GSBC.US,D,20141024,000000,27.5573,27.7733,27.4133,27.6037,28319.84263205,0
+GSBC.US,D,20141027,000000,27.6273,27.8137,27.1067,27.6837,36719.168698567,0
+GSBC.US,D,20141028,000000,27.8601,29.4559,27.7989,29.2883,71873.856455483,0
+GSBC.US,D,20141029,000000,29.2557,29.5349,28.8937,29.3919,32793.264482059,0
+GSBC.US,D,20141030,000000,29.4007,29.8967,29.3129,29.7203,38040.308469773,0
+GSBC.US,D,20141031,000000,30.5714,30.7065,29.4519,30.4717,75907.236355605,0
+GSBC.US,D,20141103,000000,30.4195,30.9009,29.4835,30.8919,32332.944101301,0
+GSBC.US,D,20141104,000000,30.7154,30.9867,30.5073,30.8841,27560.415395953,0
+GSBC.US,D,20141105,000000,31.0823,31.3801,30.7243,31.2559,40024.552930441,0
+GSBC.US,D,20141106,000000,30.8505,31.6849,30.8012,31.3881,31351.468047174,0
+GSBC.US,D,20141107,000000,31.3881,31.462,30.7617,31.0606,52517.080268148,0
+GSBC.US,D,20141110,000000,31.3643,32.0093,31.3643,31.8625,51281.109906597,0
+GSBC.US,D,20141111,000000,31.9493,32.0843,31.5251,31.6918,31355.523733348,0
+GSBC.US,D,20141112,000000,31.5873,32.0665,31.3801,31.8625,33655.09779405,0
+GSBC.US,D,20141113,000000,31.6445,31.8457,31.5783,31.6355,17715.237208377,0
+GSBC.US,D,20141114,000000,31.6613,31.9019,31.4067,31.7953,31707.354508949,0
+GSBC.US,D,20141117,000000,31.7204,31.7204,31.2825,31.3881,65248.893090125,0
+GSBC.US,D,20141118,000000,31.3259,31.6513,31.3259,31.3801,15955.069408826,0
+GSBC.US,D,20141119,000000,31.2045,31.3939,30.6177,30.7331,30577.845909468,0
+GSBC.US,D,20141120,000000,30.4413,31.0773,30.1443,31.0191,19854.611665203,0
+GSBC.US,D,20141121,000000,31.4768,31.7638,30.2429,30.4195,23955.924308741,0
+GSBC.US,D,20141124,000000,30.5547,31.0823,30.3693,30.9245,28779.149091264,0
+GSBC.US,D,20141125,000000,31.4255,31.4255,30.5714,30.8505,38275.53826787,0
+GSBC.US,D,20141126,000000,31.8703,31.8703,30.5891,30.7331,14694.764930231,0
+GSBC.US,D,20141128,000000,30.7874,30.9166,29.8317,29.8869,13749.790051671,0
+GSBC.US,D,20141201,000000,29.8031,30.3445,29.1039,29.1265,39465.882159962,0
+GSBC.US,D,20141202,000000,29.2961,29.8653,29.1197,29.6423,31178.087463232,0
+GSBC.US,D,20141203,000000,29.8031,30.1049,29.3425,29.7952,20698.194389412,0
+GSBC.US,D,20141204,000000,29.8248,29.9707,29.1729,29.6483,33621.638383114,0
+GSBC.US,D,20141205,000000,29.6019,30.4905,29.6019,29.9293,32415.071746326,0
+GSBC.US,D,20141208,000000,29.8869,30.5467,29.3425,29.5753,46782.340018,0
+GSBC.US,D,20141209,000000,29.4411,30.8012,29.3129,30.7953,99622.861258531,0
+GSBC.US,D,20141210,000000,30.4905,30.5073,29.4885,29.6265,26177.426410592,0
+GSBC.US,D,20141211,000000,29.9057,30.1769,29.5931,29.8791,30212.834153801,0
+GSBC.US,D,20141212,000000,29.5349,29.9925,29.2883,29.4253,22134.921216579,0
+GSBC.US,D,20141215,000000,29.9343,29.9343,28.9766,29.0781,24475.052139023,0
+GSBC.US,D,20141216,000000,29.3819,29.7203,28.2389,29.0407,33444.202112998,0
+GSBC.US,D,20141217,000000,28.8129,30.2805,28.6423,30.2725,32472.865274306,0
+GSBC.US,D,20141218,000000,30.6267,30.9777,29.8248,30.9009,24401.035866346,0
+GSBC.US,D,20141219,000000,30.7953,31.1967,29.6709,30.2725,106968.72284133,0
+GSBC.US,D,20141222,000000,30.3879,30.8317,30.169,30.8071,15655.962553488,0
+GSBC.US,D,20141223,000000,31.2045,31.6445,30.3357,30.9245,27011.883840909,0
+GSBC.US,D,20141224,000000,30.9323,31.3515,30.6029,31.1307,35302.72030227,0
+GSBC.US,D,20141226,000000,31.1819,31.2647,30.5961,30.9511,24551.096254787,0
+GSBC.US,D,20141229,000000,31.2303,31.4038,30.9166,31.0991,24648.432722965,0
+GSBC.US,D,20141230,000000,31.0991,31.8911,30.8012,31.5449,26840.531100054,0
+GSBC.US,D,20141231,000000,31.7293,32.4641,31.6425,31.9729,102906.95313799,0
+GSBC.US,D,20150102,000000,32.0665,32.0665,30.8219,31.0991,24117.13783416,0
+GSBC.US,D,20150105,000000,30.9777,30.9777,29.8811,30.1009,34961.028742104,0
+GSBC.US,D,20150106,000000,30.1099,30.2233,28.9155,29.0219,21182.848887214,0
+GSBC.US,D,20150107,000000,29.2389,30.0201,28.9637,29.6097,30627.528065101,0
+GSBC.US,D,20150108,000000,29.8811,30.5605,29.6355,29.8515,26910.491686557,0
+GSBC.US,D,20150109,000000,29.7449,29.9649,29.3553,29.5043,20051.312444646,0
+GSBC.US,D,20150112,000000,29.6275,29.8277,29.0299,29.1019,24661.61370303,0
+GSBC.US,D,20150113,000000,30.2617,30.4393,29.1177,29.5111,23134.64785849,0
+GSBC.US,D,20150114,000000,29.3277,29.6097,28.8188,29.2123,25347.02466645,0
+GSBC.US,D,20150115,000000,29.0299,29.3119,28.6176,28.8691,20435.58870964,0
+GSBC.US,D,20150116,000000,28.7615,30.0645,28.7615,29.9313,19269.578934593,0
+GSBC.US,D,20150120,000000,29.7213,29.8672,28.6827,29.3919,39607.831176055,0
+GSBC.US,D,20150121,000000,29.4648,29.5507,28.9963,29.1679,21565.097309121,0
+GSBC.US,D,20150122,000000,29.5111,31.9068,29.4697,30.6621,61360.503970727,0
+GSBC.US,D,20150123,000000,30.8307,30.8307,29.9797,30.4777,55828.548029283,0
+GSBC.US,D,20150126,000000,30.5605,30.8741,29.4559,29.9727,24954.637029108,0
+GSBC.US,D,20150127,000000,29.7785,30.4245,29.4559,30.1976,32579.327036376,0
+GSBC.US,D,20150128,000000,30.3583,30.3583,28.2843,28.5751,50660.589921963,0
+GSBC.US,D,20150129,000000,28.4579,30.5271,28.4391,30.4393,36381.532824575,0
+GSBC.US,D,20150130,000000,30.0043,30.1177,29.0515,29.1087,31763.120193843,0
+GSBC.US,D,20150202,000000,29.3189,30.1404,29.1749,29.9885,21801.341028761,0
+GSBC.US,D,20150203,000000,30.4619,30.7785,29.9955,30.6463,33670.306617203,0
+GSBC.US,D,20150204,000000,30.6789,30.9009,30.1799,30.3239,31797.593526322,0
+GSBC.US,D,20150205,000000,30.4393,31.1573,30.4136,30.9689,19626.479317911,0
+GSBC.US,D,20150206,000000,31.1573,32.5933,30.6513,32.2609,136189.94172557,0
+GSBC.US,D,20150209,000000,32.0665,32.2333,30.7479,30.9511,40631.89193501,0
+GSBC.US,D,20150210,000000,30.7687,30.8653,29.9885,30.4531,18185.69680457,0
+GSBC.US,D,20150211,000000,30.1325,30.9955,30.1325,30.7874,24134.3745004,0
+GSBC.US,D,20150212,000000,30.9323,31.1049,30.6119,31.0439,40372.328019869,0
+GSBC.US,D,20150213,000000,30.816,30.8653,30.2696,30.6621,73774.959349583,0
+GSBC.US,D,20150217,000000,30.6621,30.6621,30.2617,30.5871,18387.46719173,0
+GSBC.US,D,20150218,000000,30.2617,30.3021,29.8899,30.0527,60534.157912759,0
+GSBC.US,D,20150219,000000,29.8899,30.0279,29.6187,29.7617,61539.96808393,0
+GSBC.US,D,20150220,000000,29.7617,29.7695,29.0437,29.7617,30578.859831012,0
+GSBC.US,D,20150223,000000,29.5279,29.8199,29.3051,29.6729,21645.197111059,0
+GSBC.US,D,20150224,000000,29.6808,30.0201,29.5279,29.6581,60121.491844546,0
+GSBC.US,D,20150225,000000,29.5043,29.8199,29.1975,29.4895,178172.37715655,0
+GSBC.US,D,20150226,000000,29.5279,30.4955,29.5279,30.1099,50675.798745116,0
+GSBC.US,D,20150227,000000,30.0693,31.0705,29.9155,30.1552,59643.934797548,0
+GSBC.US,D,20150302,000000,30.3583,30.8071,30.0043,30.8071,45541.300048732,0
+GSBC.US,D,20150303,000000,30.2933,30.6877,30.2617,30.2696,22335.677682196,0
+GSBC.US,D,20150304,000000,30.2055,30.4531,29.6808,29.8515,40577.14017166,0
+GSBC.US,D,20150305,000000,29.9797,30.1976,29.6975,30.0595,12905.193405919,0
+GSBC.US,D,20150306,000000,29.7873,30.6553,29.6729,29.9955,43550.972058803,0
+GSBC.US,D,20150309,000000,29.8741,30.5043,29.8741,30.1552,27050.412859563,0
+GSBC.US,D,20150310,000000,29.7133,29.8997,29.4155,29.4253,23700.416079774,0
+GSBC.US,D,20150311,000000,29.3919,30.0693,29.3919,29.8347,20598.830078147,0
+GSBC.US,D,20150312,000000,30.2055,31.3821,30.2055,31.1316,37221.059862609,0
+GSBC.US,D,20150313,000000,31.1129,31.3457,30.4875,31.2381,19851.569900573,0
+GSBC.US,D,20150316,000000,31.2145,31.7441,31.0705,31.3673,39460.812552244,0
+GSBC.US,D,20150317,000000,30.9452,31.318,30.7321,31.318,30400.409639352,0
+GSBC.US,D,20150318,000000,31.4887,31.7519,30.8919,31.2145,26178.440332136,0
+GSBC.US,D,20150319,000000,30.9689,31.5291,30.8495,31.1129,23327.292951758,0
+GSBC.US,D,20150320,000000,31.1395,32.0103,31.1395,31.7835,44422.94458623,0
+GSBC.US,D,20150323,000000,31.6385,32.0735,31.4275,31.4719,37221.059862609,0
+GSBC.US,D,20150324,000000,31.6563,31.8091,31.1129,31.2667,38961.963152833,0
+GSBC.US,D,20150325,000000,31.2303,31.2569,30.4875,30.7233,31143.614130752,0
+GSBC.US,D,20150326,000000,30.5103,30.9333,30.4521,30.7135,24066.441756984,0
+GSBC.US,D,20150327,000000,30.7617,31.2885,30.5339,31.0793,28018.707933624,0
+GSBC.US,D,20150330,000000,31.3495,31.8467,30.9975,31.6445,65418.217987893,0
+GSBC.US,D,20150331,000000,31.1325,32.0409,31.0123,31.9117,57291.636816582,0
+GSBC.US,D,20150401,000000,31.6189,32.0025,31.4403,31.9177,41719.829751206,0
+GSBC.US,D,20150402,000000,32.1001,32.4059,32.1001,32.18,27404.271478251,0
+GSBC.US,D,20150406,000000,32.2421,32.3812,31.6928,32.0587,29252.650452088,0
+GSBC.US,D,20150407,000000,31.8565,32.3407,31.4749,31.5419,23898.13078076,0
+GSBC.US,D,20150408,000000,31.6789,32.0725,31.3495,31.4235,19011.028940995,0
+GSBC.US,D,20150409,000000,31.5951,31.7973,30.7045,31.1849,34136.710527222,0
+GSBC.US,D,20150410,000000,31.3861,31.4147,30.6789,30.7135,49740.963081991,0
+GSBC.US,D,20150413,000000,30.7943,30.8169,30.3919,30.6247,61717.404354046,0
+GSBC.US,D,20150414,000000,30.5033,31.0725,30.3307,31.0053,77147.262403329,0
+GSBC.US,D,20150415,000000,31.2885,31.6859,30.9333,31.6355,41935.795039976,0
+GSBC.US,D,20150416,000000,31.5163,32.2333,30.9629,31.6041,29441.239859182,0
+GSBC.US,D,20150417,000000,31.3565,31.4147,30.6148,30.6621,17278.23702312,0
+GSBC.US,D,20150420,000000,31.0458,31.7973,30.9018,31.6622,29597.383776884,0
+GSBC.US,D,20150421,000000,31.6189,31.7185,31.1917,31.4235,30356.811012981,0
+GSBC.US,D,20150422,000000,31.7027,32.0409,31.2165,31.7352,40732.270167818,0
+GSBC.US,D,20150423,000000,31.6789,32.4059,31.4403,32.397,43694.948917983,0
+GSBC.US,D,20150424,000000,32.3102,32.6248,31.7185,32.5439,66773.831091579,0
+GSBC.US,D,20150427,000000,32.5439,33.2185,32.1751,32.5439,96153.221736607,0
+GSBC.US,D,20150428,000000,33.0381,33.5489,32.8122,33.4029,61503.466908363,0
+GSBC.US,D,20150429,000000,33.2817,33.3951,32.8595,32.9345,35424.390887492,0
+GSBC.US,D,20150430,000000,32.8122,32.9887,31.7657,31.9345,56777.578594018,0
+GSBC.US,D,20150501,000000,31.9709,32.1938,31.3495,31.3929,42458.978556432,0
+GSBC.US,D,20150504,000000,31.5873,32.1652,31.4315,31.8062,41472.432894588,0
+GSBC.US,D,20150505,000000,31.5715,31.7027,31.0725,31.3633,32215.329202252,0
+GSBC.US,D,20150506,000000,31.7657,31.7657,30.7874,31.3495,36303.460865724,0
+GSBC.US,D,20150507,000000,31.3495,31.749,30.9403,31.5419,31077.709230423,0
+GSBC.US,D,20150508,000000,31.9611,31.9611,31.2785,31.6119,41347.720544735,0
+GSBC.US,D,20150511,000000,31.4601,32.2273,31.4601,31.9443,31228.783540408,0
+GSBC.US,D,20150512,000000,32.0587,32.0587,31.2885,31.8713,32995.034869219,0
+GSBC.US,D,20150513,000000,31.8407,32.5765,31.6355,32.4719,50851.207172145,0
+GSBC.US,D,20150514,000000,32.7955,32.8665,32.3359,32.5193,36533.621056103,0
+GSBC.US,D,20150515,000000,32.4789,32.5271,31.6119,31.7657,29856.947692026,0
+GSBC.US,D,20150518,000000,31.4995,32.5035,31.4995,32.3901,35347.332850185,0
+GSBC.US,D,20150519,000000,32.0725,32.6791,32.0665,32.5095,30961.108252919,0
+GSBC.US,D,20150520,000000,32.6425,32.6425,31.7737,32.1938,26783.751493617,0
+GSBC.US,D,20150521,000000,32.2027,32.5667,32.1475,32.4325,39497.313727811,0
+GSBC.US,D,20150522,000000,32.5765,32.7303,32.0665,32.2609,54803.473348785,0
+GSBC.US,D,20150526,000000,32.0241,32.1307,31.5241,31.7815,44323.580274965,0
+GSBC.US,D,20150527,000000,32.0499,32.3279,31.6119,32.2105,40854.954674584,0
+GSBC.US,D,20150528,000000,32.0025,32.1149,31.9531,32.0093,8646.7229231363,0
+GSBC.US,D,20150529,000000,31.7411,32.0665,31.3989,31.9709,41843.528179516,0
+GSBC.US,D,20150601,000000,32.0173,32.2875,31.5419,31.9345,38564.505907773,0
+GSBC.US,D,20150602,000000,32.0241,32.5203,32.0241,32.1938,21106.80477145,0
+GSBC.US,D,20150603,000000,32.3635,32.7067,32.1307,32.4147,32341.055473649,0
+GSBC.US,D,20150604,000000,32.2273,32.5095,31.9117,31.9867,21971.679848073,0
+GSBC.US,D,20150605,000000,32.1001,32.4059,32.1001,32.4059,26289.971701923,0
+GSBC.US,D,20150608,000000,32.4059,32.4857,32.2875,32.4059,40731.256246275,0
+GSBC.US,D,20150609,000000,32.2787,32.6081,32.1395,32.2787,30902.300803394,0
+GSBC.US,D,20150610,000000,32.5597,33.1426,32.3359,32.9513,52454.21713245,0
+GSBC.US,D,20150611,000000,32.8595,33.1831,32.3635,32.8665,18527.388364736,0
+GSBC.US,D,20150612,000000,32.6425,33.1603,32.6425,33.0223,16660.758803116,0
+GSBC.US,D,20150615,000000,32.6593,33.2561,32.4561,32.8665,30609.277477317,0
+GSBC.US,D,20150616,000000,32.6337,33.7275,32.5953,33.6111,61589.650239563,0
+GSBC.US,D,20150617,000000,33.5421,33.5421,32.7303,32.7885,34190.448369029,0
+GSBC.US,D,20150618,000000,33.0953,33.7186,32.8595,33.4197,83812.782630428,0
+GSBC.US,D,20150619,000000,33.4907,33.8172,33.2955,33.5421,83190.234802707,0
+GSBC.US,D,20150622,000000,33.5835,33.9059,33.5755,33.832,25057.043105003,0
+GSBC.US,D,20150623,000000,33.8389,34.3813,33.7521,34.3656,24176.959205228,0
+GSBC.US,D,20150624,000000,34.3064,34.4237,34.0569,34.3133,27524.92814193,0
+GSBC.US,D,20150625,000000,34.4593,34.7975,34.2039,34.4642,23078.882173596,0
+GSBC.US,D,20150626,000000,34.5037,34.7315,34.2679,34.6191,71586.916658667,0
+GSBC.US,D,20150629,000000,34.3202,34.6191,33.8349,34.0313,35244.926774289,0
+GSBC.US,D,20150630,000000,34.3488,34.6111,33.7137,34.3202,51157.411478288,0
+GSBC.US,D,20150701,000000,34.4731,34.7315,34.1319,34.3803,20629.247724452,0
+GSBC.US,D,20150702,000000,34.3123,34.4731,33.616,33.8143,19401.38873525,0
+GSBC.US,D,20150706,000000,33.5371,34.2955,33.4059,34.0815,42119.314839353,0
+GSBC.US,D,20150707,000000,33.9681,34.0539,33.5371,33.9346,49240.085839492,0
+GSBC.US,D,20150708,000000,33.6575,34.1052,32.9513,33.5697,100568.85005864,0
+GSBC.US,D,20150709,000000,33.9435,34.334,33.3409,33.8053,44205.965375917,0
+GSBC.US,D,20150710,000000,34.1634,34.6516,33.5795,34.4494,43962.624205472,0
+GSBC.US,D,20150713,000000,34.7897,34.9849,34.4405,34.5283,52799.96437879,0
+GSBC.US,D,20150714,000000,34.4957,34.5954,33.9109,34.5283,32760.818992666,0
+GSBC.US,D,20150715,000000,34.6605,34.9849,34.4642,34.5707,25416.985252953,0
+GSBC.US,D,20150716,000000,34.7236,35.0086,34.4593,34.7493,31803.677055583,0
+GSBC.US,D,20150717,000000,34.8873,34.9701,34.1861,34.5214,37202.809274826,0
+GSBC.US,D,20150720,000000,34.5283,34.6911,34.1545,34.5865,37822.315337917,0
+GSBC.US,D,20150721,000000,34.4237,34.8547,34.0253,34.0737,47275.105888151,0
+GSBC.US,D,20150722,000000,34.1319,35.0007,33.9435,34.6516,41628.57681229,0
+GSBC.US,D,20150723,000000,34.6674,34.9771,33.977,34.2679,51083.395205611,0
+GSBC.US,D,20150724,000000,34.2019,34.4494,33.8419,34.0007,45190.483194674,0
+GSBC.US,D,20150727,000000,34.0007,34.0007,33.6653,33.8517,49117.401332726,0
+GSBC.US,D,20150728,000000,33.9287,34.1782,33.5529,34.0737,50345.260321929,0
+GSBC.US,D,20150729,000000,34.1861,34.1861,33.7738,33.9918,34259.395033988,0
+GSBC.US,D,20150730,000000,33.977,34.1939,33.8517,34.0904,45803.905728504,0
+GSBC.US,D,20150731,000000,34.0007,34.2196,33.6575,33.7965,22467.487482854,0
+GSBC.US,D,20150803,000000,33.8931,34.1545,33.6071,34.0993,32802.38977595,0
+GSBC.US,D,20150804,000000,34.0904,34.3557,33.8221,33.9119,32540.798017722,0
+GSBC.US,D,20150805,000000,33.9593,34.334,33.7304,34.1703,63975.407631465,0
+GSBC.US,D,20150806,000000,34.1545,34.4405,33.8606,33.9918,51402.78049182,0
+GSBC.US,D,20150807,000000,33.8843,34.1939,33.3665,33.5795,25913.806809277,0
+GSBC.US,D,20150810,000000,33.8517,34.3251,33.7571,34.0904,48013.240771833,0
+GSBC.US,D,20150811,000000,33.7877,34.0539,33.6071,33.7472,35013.752662367,0
+GSBC.US,D,20150812,000000,33.4454,33.6989,32.6633,33.2985,73431.23994633,0
+GSBC.US,D,20150813,000000,33.2757,33.6417,33.1771,33.3891,51816.460481576,0
+GSBC.US,D,20150814,000000,33.2757,34.5283,33.2757,34.4405,40152.307044925,0
+GSBC.US,D,20150817,000000,34.2275,35.0007,33.2491,34.6516,29473.685348575,0
+GSBC.US,D,20150818,000000,34.6763,34.7749,34.0381,34.1545,19401.38873525,0
+GSBC.US,D,20150819,000000,33.7965,34.2275,33.4375,33.7965,40521.374486766,0
+GSBC.US,D,20150820,000000,33.4779,33.6653,32.754,32.8369,53660.783769238,0
+GSBC.US,D,20150821,000000,32.3329,33.4217,31.9561,33.0637,52308.212430183,0
+GSBC.US,D,20150824,000000,30.6197,32.8447,30.5743,31.7204,67099.299907049,0
+GSBC.US,D,20150825,000000,32.4117,33.2027,30.7993,30.9077,80797.37996,0
+GSBC.US,D,20150826,000000,31.4611,32.3881,31.0705,32.3329,36837.797519159,0
+GSBC.US,D,20150827,000000,32.7807,32.7807,31.7905,32.3329,59677.394208484,0
+GSBC.US,D,20150828,000000,32.0675,32.8201,31.892,32.4689,42731.723451639,0
+GSBC.US,D,20150831,000000,32.3063,32.8901,32.2303,32.7955,31433.595692199,0
+GSBC.US,D,20150901,000000,32.325,32.9819,32.2973,32.4375,69867.305720858,0
+GSBC.US,D,20150902,000000,32.9345,33.1525,32.8112,32.9513,38679.079042191,0
+GSBC.US,D,20150903,000000,33.2027,33.4454,32.6633,32.7707,49117.401332726,0
+GSBC.US,D,20150904,000000,32.4453,33.2205,32.4453,32.8901,39786.281367714,0
+GSBC.US,D,20150908,000000,33.3567,33.9839,33.3329,33.4621,34872.817567818,0
+GSBC.US,D,20150909,000000,33.6723,33.8221,33.1209,33.185,45678.179457107,0
+GSBC.US,D,20150910,000000,33.2432,33.7472,33.2432,33.4296,13960.685732723,0
+GSBC.US,D,20150911,000000,33.3753,33.6653,33.1367,33.6495,34628.462475829,0
+GSBC.US,D,20150914,000000,33.6575,34.2019,33.6575,34.1939,18174.543667591,0
+GSBC.US,D,20150915,000000,34.1939,35.0175,34.1939,34.7837,31312.93902852,0
+GSBC.US,D,20150916,000000,34.6279,34.9199,34.3409,34.5037,31312.93902852,0
+GSBC.US,D,20150917,000000,34.4819,34.8952,33.6003,33.6821,43451.607747538,0
+GSBC.US,D,20150918,000000,33.258,33.5371,33.0233,33.2827,62502.17962873,0
+GSBC.US,D,20150921,000000,33.1929,33.9346,33.1929,33.7472,28242.784594742,0
+GSBC.US,D,20150922,000000,33.4779,33.9119,32.8447,33.3477,45313.16770144,0
+GSBC.US,D,20150923,000000,33.3665,33.9593,33.0381,33.7571,58987.927558891,0
+GSBC.US,D,20150924,000000,33.4621,34.1703,33.3971,34.0737,35792.44440779,0
+GSBC.US,D,20150925,000000,34.5066,34.5973,33.8211,33.8211,49471.259951415,0
+GSBC.US,D,20150928,000000,33.6555,34.3261,33.4997,34.0075,45509.868480883,0
+GSBC.US,D,20150929,000000,34.1949,34.8429,33.8211,34.6871,80129.205662821,0
+GSBC.US,D,20150930,000000,35.0717,35.5481,34.909,35.4475,62540.708647384,0
+GSBC.US,D,20151001,000000,35.4278,35.9495,35.0225,35.7917,72435.568990593,0
+GSBC.US,D,20151002,000000,35.3351,35.7493,34.4761,35.3933,61198.276523764,0
+GSBC.US,D,20151005,000000,35.8351,36.561,35.8095,36.1034,41665.077987856,0
+GSBC.US,D,20151006,000000,35.9899,36.1547,35.3429,35.6931,67914.492828039,0
+GSBC.US,D,20151007,000000,35.9071,36.7681,35.9071,36.7612,64738.890553735,0
+GSBC.US,D,20151008,000000,36.7612,37.3165,36.7178,37.2662,40554.833897702,0
+GSBC.US,D,20151009,000000,37.4891,37.4891,37.0127,37.3629,54234.66336287,0
+GSBC.US,D,20151012,000000,37.3964,38.1854,37.2485,37.9645,75480.375385783,0
+GSBC.US,D,20151013,000000,37.71,38.4695,37.71,38.1923,61072.550252368,0
+GSBC.US,D,20151014,000000,38.0848,38.2742,37.3165,37.5759,70477.686490057,0
+GSBC.US,D,20151015,000000,37.8964,38.7022,37.423,38.7022,72675.868396407,0
+GSBC.US,D,20151016,000000,38.7969,38.8886,38.1016,38.575,37739.173771348,0
+GSBC.US,D,20151019,000000,38.502,38.8797,38.502,38.6647,34941.764232777,0
+GSBC.US,D,20151020,000000,38.5444,38.8699,38.4695,38.8225,39575.385686662,0
+GSBC.US,D,20151021,000000,38.8225,39.1727,38.1509,38.1982,45561.578479603,0
+GSBC.US,D,20151022,000000,38.3304,39.6619,38.3304,38.8383,41893.210335148,0
+GSBC.US,D,20151023,000000,39.2802,40.2852,38.789,40.1136,68158.847920027,0
+GSBC.US,D,20151026,000000,40.0337,40.3108,38.1677,39.7052,50080.62679907,0
+GSBC.US,D,20151027,000000,39.5928,39.7634,38.9685,39.0671,66206.035027208,0
+GSBC.US,D,20151028,000000,39.149,41.2202,39.149,40.9992,56677.200361209,0
+GSBC.US,D,20151029,000000,40.9913,41.1639,40.516,40.9667,43119.041481264,0
+GSBC.US,D,20151030,000000,40.8345,40.8345,39.3433,39.5701,44462.487526427,0
+GSBC.US,D,20151102,000000,39.579,40.1313,39.579,39.9587,26975.382665342,0
+GSBC.US,D,20151103,000000,39.8621,40.3848,39.6619,40.2309,25899.611907668,0
+GSBC.US,D,20151104,000000,40.3522,40.5732,40.1806,40.3286,26241.303467834,0
+GSBC.US,D,20151105,000000,40.3789,41.2202,40.1806,41.1038,26141.939156569,0
+GSBC.US,D,20151106,000000,41.2379,42.384,41.1886,42.3751,67058.743045308,0
+GSBC.US,D,20151109,000000,42.3751,42.7272,41.7942,42.1157,51507.214410802,0
+GSBC.US,D,20151110,000000,42.0417,43.0191,41.9894,42.9432,39083.633738055,0
+GSBC.US,D,20151111,000000,43.1296,43.3387,42.5467,42.5792,43242.739909573,0
+GSBC.US,D,20151112,000000,42.0871,42.809,41.1955,41.2695,37497.86044399,0
+GSBC.US,D,20151113,000000,40.9588,41.4243,40.4025,40.6323,66449.376197653,0
+GSBC.US,D,20151116,000000,41.2024,41.2024,40.155,40.9825,33223.167216511,0
+GSBC.US,D,20151117,000000,40.8345,41.6541,40.727,40.9825,35663.676371763,0
+GSBC.US,D,20151118,000000,40.9913,41.5653,40.5732,41.515,40917.817810282,0
+GSBC.US,D,20151119,000000,41.376,41.4736,41.0476,41.3434,15387.273344455,0
+GSBC.US,D,20151120,000000,41.587,42.0328,41.2379,41.587,27607.055786955,0
+GSBC.US,D,20151123,000000,41.4243,41.9342,41.2113,41.229,36888.493596335,0
+GSBC.US,D,20151124,000000,40.941,41.7518,40.727,41.6226,42386.990126842,0
+GSBC.US,D,20151125,000000,41.6226,41.8287,41.2024,41.7942,22841.624532413,0
+GSBC.US,D,20151127,000000,41.7281,42.3159,41.6709,42.0328,17221.457416683,0
+GSBC.US,D,20151130,000000,42.2912,42.2912,41.5723,41.6393,43973.777342451,0
+GSBC.US,D,20151201,000000,41.6304,42.0545,41.6304,41.9599,46718.462960759,0
+GSBC.US,D,20151202,000000,41.8829,42.1157,41.2024,41.4085,45421.657306597,0
+GSBC.US,D,20151203,000000,41.4342,41.8287,40.7369,40.8996,41667.105830943,0
+GSBC.US,D,20151204,000000,40.8759,41.8356,40.8759,41.587,37982.514941793,0
+GSBC.US,D,20151207,000000,41.6393,41.6393,41.0574,41.2764,64983.245645723,0
+GSBC.US,D,20151208,000000,40.9253,40.941,40.1708,40.4903,29269.887118328,0
+GSBC.US,D,20151209,000000,40.2388,40.3611,39.1648,39.2309,41528.198579481,0
+GSBC.US,D,20151210,000000,39.3038,39.648,38.9882,39.0592,26141.939156569,0
+GSBC.US,D,20151211,000000,38.3304,38.8886,37.4309,37.8639,39817.712935563,0
+GSBC.US,D,20151214,000000,37.7416,38.4014,37.6518,37.8303,47402.860002635,0
+GSBC.US,D,20151215,000000,38.1105,39.0592,38.1105,38.7722,42263.291698533,0
+GSBC.US,D,20151216,000000,38.7022,39.2881,38.4014,39.1322,45438.893972837,0
+GSBC.US,D,20151217,000000,38.8886,40.1481,38.8886,39.4518,46419.35610542,0
+GSBC.US,D,20151218,000000,39.2072,39.4616,37.6666,37.8067,92956.327109889,0
+GSBC.US,D,20151221,000000,37.9645,39.1993,36.5137,37.1656,92591.315354222,0
+GSBC.US,D,20151222,000000,37.1291,38.4872,36.5877,38.3383,46664.725118952,0
+GSBC.US,D,20151223,000000,38.4369,38.7239,38.0197,38.2061,30540.330812358,0
+GSBC.US,D,20151224,000000,38.3235,38.5109,38.1262,38.3383,8248.251756533,0
+GSBC.US,D,20151228,000000,38.1509,38.4635,37.7988,38.4635,23407.392753697,0
+GSBC.US,D,20151229,000000,38.8314,39.1943,38.2377,38.8147,45161.079469912,0
+GSBC.US,D,20151230,000000,38.93,38.93,38.4547,38.4793,19018.1263918,0
+GSBC.US,D,20151231,000000,38.5858,38.7397,37.139,37.2287,29547.701621252,0
+GSBC.US,D,20160104,000000,36.6745,36.6745,35.4505,36.0333,49912.315822846,0
+GSBC.US,D,20160105,000000,36.1271,36.7839,36.0028,36.4723,20682.985566259,0
+GSBC.US,D,20160106,000000,36.0166,37.0147,36.0166,36.6833,20051.312444646,0
+GSBC.US,D,20160107,000000,36.1448,36.6311,35.6901,35.772,18477.706209104,0
+GSBC.US,D,20160108,000000,36.0255,36.0333,34.4583,34.6033,34324.286012773,0
+GSBC.US,D,20160111,000000,34.7522,35.7809,34.6309,35.5175,46659.655511235,0
+GSBC.US,D,20160112,000000,35.9456,36.7839,34.8824,35.0392,36573.1639963,0
+GSBC.US,D,20160113,000000,35.1131,35.1131,33.1879,33.5431,40632.905856553,0
+GSBC.US,D,20160114,000000,33.3724,34.2561,33.3537,33.6071,50117.127974637,0
+GSBC.US,D,20160115,000000,32.8201,33.3113,32.1721,32.9355,45835.337296353,0
+GSBC.US,D,20160119,000000,33.2067,34.4228,32.2599,32.5233,38416.473362419,0
+GSBC.US,D,20160120,000000,31.9068,33.3113,31.9068,32.8595,32020.656265897,0
+GSBC.US,D,20160121,000000,33.2797,36.6577,33.2797,33.6575,44348.928313553,0
+GSBC.US,D,20160122,000000,34.0855,35.4889,32.4581,32.5805,35498.407160169,0
+GSBC.US,D,20160125,000000,32.7441,32.7441,30.6779,31.0241,67329.460097428,0
+GSBC.US,D,20160126,000000,30.6543,31.9275,30.6543,31.8319,40557.875662333,0
+GSBC.US,D,20160127,000000,31.4443,32.3575,30.5991,31.2894,35841.112641879,0
+GSBC.US,D,20160128,000000,31.8239,32.4069,30.9285,31.9729,24259.086850253,0
+GSBC.US,D,20160129,000000,32.0113,33.1969,31.6918,32.6297,48731.097224645,0
+GSBC.US,D,20160201,000000,32.2865,32.7037,31.6593,31.9197,67395.364997757,0
+GSBC.US,D,20160202,000000,31.6593,32.1051,31.0339,31.7352,39364.49000561,0
+GSBC.US,D,20160203,000000,32.1366,32.4157,31.0991,31.7165,28391.83106164,0
+GSBC.US,D,20160204,000000,31.7352,32.4069,31.2421,31.3939,28430.360080293,0
+GSBC.US,D,20160205,000000,31.2795,31.6691,30.7233,30.7233,44172.505964981,0
+GSBC.US,D,20160208,000000,30.4333,31.246,30.1217,30.9757,35805.625387856,0
+GSBC.US,D,20160209,000000,30.6701,31.4097,30.5003,30.9757,25427.124468388,0
+GSBC.US,D,20160210,000000,31.3505,31.8477,30.7697,30.7795,32279.206259494,0
+GSBC.US,D,20160211,000000,30.2853,30.8959,29.5279,30.1039,29541.618091991,0
+GSBC.US,D,20160212,000000,30.5655,31.6099,30.2035,31.3131,35800.555780138,0
+GSBC.US,D,20160216,000000,31.677,31.7973,30.9757,31.2795,24075.567050876,0
+GSBC.US,D,20160217,000000,31.463,31.463,30.3169,30.5151,32300.498611908,0
+GSBC.US,D,20160218,000000,30.4491,30.6701,29.9471,30.4551,25445.375056171,0
+GSBC.US,D,20160219,000000,30.4649,31.0695,30.4255,30.6877,34598.044829524,0
+GSBC.US,D,20160222,000000,30.9925,31.4709,30.3011,31.0773,36938.175751967,0
+GSBC.US,D,20160223,000000,31.1227,31.3791,30.4107,30.5309,31172.003933971,0
+GSBC.US,D,20160224,000000,30.2311,31.0241,29.9649,30.9757,22238.341214018,0
+GSBC.US,D,20160225,000000,30.6779,31.2697,30.4027,30.8269,35131.367561415,0
+GSBC.US,D,20160226,000000,30.9581,31.5685,30.5753,31.1583,30651.862182145,0
+GSBC.US,D,20160229,000000,30.8269,31.7165,30.6227,30.9057,27715.545392112,0
+GSBC.US,D,20160301,000000,31.0083,32.3102,30.3011,32.1189,20645.470469149,0
+GSBC.US,D,20160302,000000,32.0045,32.3279,31.7165,32.3279,23413.476282958,0
+GSBC.US,D,20160303,000000,32.2086,32.2401,31.8239,32.0765,25100.641731374,0
+GSBC.US,D,20160304,000000,32.4246,32.4246,31.6169,32.2925,18873.135611076,0
+GSBC.US,D,20160307,000000,32.1929,32.6525,31.9729,32.3575,14697.806694862,0
+GSBC.US,D,20160308,000000,32.1119,32.3645,31.6327,31.677,17511.438978129,0
+GSBC.US,D,20160309,000000,31.7352,32.4818,31.1898,31.4443,16418.431554215,0
+GSBC.US,D,20160310,000000,31.4443,31.7095,30.7321,31.3733,20851.296542483,0
+GSBC.US,D,20160311,000000,31.5025,32.2185,31.3505,32.1543,18288.102880465,0
+GSBC.US,D,20160314,000000,31.9807,32.4581,31.2233,31.2539,42803.711881229,0
+GSBC.US,D,20160315,000000,31.1671,31.3417,30.5921,30.7233,44501.016545081,0
+GSBC.US,D,20160316,000000,30.6701,31.3881,30.4195,30.6138,33677.404068008,0
+GSBC.US,D,20160317,000000,30.5843,31.7165,29.8672,31.4955,38259.315523174,0
+GSBC.US,D,20160318,000000,31.7411,32.0765,30.2765,31.2075,73558.994060813,0
+GSBC.US,D,20160321,000000,31.0024,31.4709,30.3771,30.9127,71626.459598864,0
+GSBC.US,D,20160322,000000,30.5991,31.0695,30.0389,30.097,55034.647460708,0
+GSBC.US,D,20160323,000000,29.9973,29.9973,29.3613,29.7499,43210.29442018,0
+GSBC.US,D,20160324,000000,29.4737,30.0299,29.1759,29.9471,24983.026832326,0
+GSBC.US,D,20160328,000000,30.0398,30.3889,29.7923,30.0645,30069.871216165,0
+GSBC.US,D,20160329,000000,30.0723,30.815,29.5249,30.7193,29538.57632736,0
+GSBC.US,D,20160330,000000,31.0005,31.0143,30.5605,30.6277,27053.454624193,0
+GSBC.US,D,20160331,000000,30.4511,30.9738,30.4511,30.7283,54731.484919195,0
+GSBC.US,D,20160401,000000,30.5705,30.7923,30.4511,30.6177,28887.638696421,0
+GSBC.US,D,20160404,000000,30.8751,31.0073,30.6177,30.9403,30278.73905413,0
+GSBC.US,D,20160405,000000,30.7381,30.9343,30.4589,30.6177,32670.579975293,0
+GSBC.US,D,20160406,000000,30.6345,30.9649,30.4767,30.7923,25211.159179618,0
+GSBC.US,D,20160407,000000,30.6109,30.6109,29.2793,29.4796,22319.4549375,0
+GSBC.US,D,20160408,000000,29.3573,29.9155,29.2369,29.5487,24117.13783416,0
+GSBC.US,D,20160411,000000,29.7923,30.3268,29.3051,29.7065,27642.543040978,0
+GSBC.US,D,20160412,000000,30.1266,30.6069,29.5013,30.4283,31982.127247243,0
+GSBC.US,D,20160413,000000,30.5705,32.0241,30.2153,31.9019,49613.208967508,0
+GSBC.US,D,20160414,000000,31.7371,32.1681,31.5389,31.8693,15196.656094274,0
+GSBC.US,D,20160415,000000,31.8003,32.1593,31.8003,32.0923,20273.361262677,0
+GSBC.US,D,20160418,000000,31.7441,32.1376,31.5863,32.0923,25138.156828485,0
+GSBC.US,D,20160419,000000,32.2747,32.6859,32.2747,32.6219,19191.506975741,0
+GSBC.US,D,20160420,000000,32.6859,33.9227,32.6859,33.6633,43961.610283929,0
+GSBC.US,D,20160421,000000,33.3911,33.5421,32.3703,33.3991,48233.261746777,0
+GSBC.US,D,20160422,000000,33.4977,34.0342,33.3251,33.9947,51705.943033332,0
+GSBC.US,D,20160425,000000,33.8291,34.0785,33.0943,33.6051,47064.210207099,0
+GSBC.US,D,20160426,000000,33.7955,34.1673,32.9769,33.8705,45762.33494522,0
+GSBC.US,D,20160427,000000,33.7295,33.7295,33.0755,33.5489,28188.032831392,0
+GSBC.US,D,20160428,000000,33.1603,33.4977,32.8625,33.0755,34259.395033988,0
+GSBC.US,D,20160429,000000,32.8921,33.3063,30.8929,31.2894,82477.447957613,0
+GSBC.US,D,20160502,000000,31.4797,32.1505,31.0409,31.9926,64413.421738265,0
+GSBC.US,D,20160503,000000,31.5705,31.9591,30.9738,31.1661,25016.486243262,0
+GSBC.US,D,20160504,000000,31.0073,31.3505,30.3889,30.9551,34225.935623052,0
+GSBC.US,D,20160505,000000,30.9403,31.4107,30.8929,31.0901,28391.83106164,0
+GSBC.US,D,20160506,000000,30.7015,31.1089,30.6927,30.9027,23938.687642501,0
+GSBC.US,D,20160509,000000,30.4363,31.1217,30.4363,30.8751,21341.020648003,0
+GSBC.US,D,20160510,000000,30.9649,31.3367,30.4945,31.2155,20378.809103203,0
+GSBC.US,D,20160511,000000,30.5033,31.4029,30.5033,31.1987,46187.168071954,0
+GSBC.US,D,20160512,000000,31.3939,31.5941,30.5803,30.9551,17294.459767816,0
+GSBC.US,D,20160513,000000,30.9117,31.2331,30.6109,30.9117,33884.244062886,0
+GSBC.US,D,20160516,000000,31.0073,32.1238,31.0073,31.8101,25302.412118535,0
+GSBC.US,D,20160517,000000,31.2894,31.9779,30.2401,30.3702,39338.128045479,0
+GSBC.US,D,20160518,000000,30.3101,31.9197,30.3101,31.7609,44180.617337329,0
+GSBC.US,D,20160519,000000,31.6937,31.7037,31.1987,31.463,29171.536728606,0
+GSBC.US,D,20160520,000000,31.6869,32.1327,31.3801,31.6031,36704.973796958,0
+GSBC.US,D,20160523,000000,31.7687,31.9512,31.2065,31.6435,16250.120577991,0
+GSBC.US,D,20160524,000000,31.8515,32.8447,31.5389,32.4739,21890.566124591,0
+GSBC.US,D,20160525,000000,32.6633,33.0183,31.8181,32.539,17167.719574876,0
+GSBC.US,D,20160526,000000,32.4661,32.8447,32.2234,32.3703,13677.801622081,0
+GSBC.US,D,20160527,000000,32.5055,32.7807,32.2619,32.6219,19333.455991834,0
+GSBC.US,D,20160531,000000,32.7363,32.7363,32.1977,32.4661,18806.216789204,0
+GSBC.US,D,20160601,000000,32.1889,33.3419,32.1889,33.1081,35774.193820007,0
+GSBC.US,D,20160602,000000,33.1515,33.2827,32.4483,32.754,23688.249021251,0
+GSBC.US,D,20160603,000000,32.5883,32.5982,31.8713,32.396,13669.690249733,0
+GSBC.US,D,20160606,000000,32.3555,33.3271,32.3555,32.9937,7583.1192239841,0
+GSBC.US,D,20160607,000000,32.8675,32.9286,32.3073,32.5883,32589.466251811,0
+GSBC.US,D,20160608,000000,32.5301,33.3261,32.5301,33.2185,12974.140070878,0
+GSBC.US,D,20160609,000000,33.0667,33.473,31.9857,32.9197,26769.556592008,0
+GSBC.US,D,20160610,000000,32.6554,33.3271,32.3397,32.9049,42877.728153906,0
+GSBC.US,D,20160613,000000,32.8289,33.4819,32.396,32.7807,29377.362801941,0
+GSBC.US,D,20160614,000000,32.6061,32.7037,32.0971,32.2155,12809.884780828,0
+GSBC.US,D,20160615,000000,31.4551,32.5617,31.4551,31.9019,22152.157882819,0
+GSBC.US,D,20160616,000000,31.6257,31.9423,31.3042,31.7293,10963.533650079,0
+GSBC.US,D,20160617,000000,31.7609,31.7609,31.0971,31.1217,48027.435673443,0
+GSBC.US,D,20160620,000000,31.1316,32.3073,31.1316,31.3801,27214.668149613,0
+GSBC.US,D,20160621,000000,31.3555,31.7195,31.1493,31.3643,19691.370296697,0
+GSBC.US,D,20160622,000000,31.5941,31.6484,31.0763,31.1217,13279.330455478,0
+GSBC.US,D,20160623,000000,31.4719,32.1593,31.3042,31.5035,19532.184614364,0
+GSBC.US,D,20160624,000000,30.0555,31.4363,29.7923,29.7923,32013.558815092,0
+GSBC.US,D,20160627,000000,29.5645,29.6433,28.7754,28.9499,30658.95963295,0
+GSBC.US,D,20160628,000000,29.4007,29.6503,28.9499,29.3337,41519.073285589,0
+GSBC.US,D,20160629,000000,29.5467,30.6138,29.5467,30.4323,20474.117728294,0
+GSBC.US,D,20160630,000000,30.4994,30.7993,30.2035,30.7825,28808.552816026,0
+GSBC.US,D,20160701,000000,30.6463,30.6897,30.1157,30.3307,14321.641802216,0
+GSBC.US,D,20160705,000000,30.1907,30.1907,29.3543,29.4333,12220.796364043,0
+GSBC.US,D,20160706,000000,29.1591,29.6503,28.7083,29.5467,22389.415524003,0
+GSBC.US,D,20160707,000000,29.5141,29.8081,29.3257,29.5743,26259.554055618,0
+GSBC.US,D,20160708,000000,30.0161,30.6069,29.3731,30.5083,22664.188262297,0
+GSBC.US,D,20160711,000000,30.6069,30.9323,30.5931,30.743,19259.439719157,0
+GSBC.US,D,20160712,000000,30.6927,31.5971,30.6927,31.3585,25012.430557088,0
+GSBC.US,D,20160713,000000,31.3515,31.6208,31.1907,31.4906,16604.993118223,0
+GSBC.US,D,20160714,000000,31.6385,31.8713,31.5153,31.8565,32565.132134767,0
+GSBC.US,D,20160715,000000,32.1662,32.18,31.7717,32.0646,25727.24524527,0
+GSBC.US,D,20160718,000000,32.0646,32.3881,31.9739,32.1573,22701.703359407,0
+GSBC.US,D,20160719,000000,32.2293,32.3397,31.8309,32.2135,29595.355933797,0
+GSBC.US,D,20160720,000000,32.325,32.325,31.7391,32.1475,32644.218015161,0
+GSBC.US,D,20160721,000000,32.2649,32.7629,31.7323,32.5301,29097.520455929,0
+GSBC.US,D,20160722,000000,32.5223,32.9128,32.0893,32.7293,12042.346172384,0
+GSBC.US,D,20160725,000000,32.3397,32.6869,32.1149,32.5055,20305.80675207,0
+GSBC.US,D,20160726,000000,32.5893,32.8389,32.0794,32.6869,13353.346728155,0
+GSBC.US,D,20160727,000000,32.6149,33.1307,32.4808,32.8546,28323.898318224,0
+GSBC.US,D,20160728,000000,32.4877,32.8141,32.4808,32.7057,8693.3633141382,0
+GSBC.US,D,20160729,000000,32.5548,32.9029,32.3427,32.6396,21250.78163063,0
+GSBC.US,D,20160801,000000,32.3881,32.6396,32.1967,32.3703,34964.070506734,0
+GSBC.US,D,20160802,000000,32.3151,32.6396,32.1751,32.5055,24789.367817514,0
+GSBC.US,D,20160803,000000,32.6968,32.8546,32.4847,32.8546,10677.607774806,0
+GSBC.US,D,20160804,000000,32.7135,33.1555,32.5991,32.6869,8283.7390105562,0
+GSBC.US,D,20160805,000000,32.8793,34.1121,32.8546,33.6969,19092.142664477,0
+GSBC.US,D,20160808,000000,33.7363,33.8291,32.8951,33.3211,14888.423945044,0
+GSBC.US,D,20160809,000000,33.3467,34.0431,32.5617,34.0352,21573.208681469,0
+GSBC.US,D,20160810,000000,33.9227,34.0707,33.5302,33.8626,18111.680531893,0
+GSBC.US,D,20160811,000000,33.8773,34.1782,33.7501,33.9622,24595.708802702,0
+GSBC.US,D,20160812,000000,33.7205,33.7205,32.9217,33.187,24237.794497839,0
+GSBC.US,D,20160815,000000,33.2945,33.5825,33.2461,33.4543,21541.77711362,0
+GSBC.US,D,20160816,000000,33.4217,33.4543,33.3557,33.3635,8008.9662722624,0
+GSBC.US,D,20160817,000000,33.4454,33.9227,32.7373,33.4217,15246.338249906,0
+GSBC.US,D,20160818,000000,32.8527,33.7137,32.8527,33.6683,17944.383477212,0
+GSBC.US,D,20160819,000000,33.6683,33.688,33.4454,33.5401,8719.7252742697,0
+GSBC.US,D,20160822,000000,33.3635,33.7205,33.2797,33.5963,19489.599909536,0
+GSBC.US,D,20160823,000000,33.6041,34.1121,33.6041,33.9307,10274.067000485,0
+GSBC.US,D,20160824,000000,33.9227,34.1515,33.7639,34.0046,54373.570614333,0
+GSBC.US,D,20160825,000000,33.7551,34.1782,33.7551,34.1467,9512.6119213021,0
+GSBC.US,D,20160826,000000,34.1467,34.5865,34.0046,34.5707,8653.8203739409,0
+GSBC.US,D,20160829,000000,34.5954,35.0511,34.5954,34.8942,11124.747175498,0
+GSBC.US,D,20160830,000000,34.3695,35.1043,34.3695,34.8123,15761.410394014,0
+GSBC.US,D,20160831,000000,34.0431,35.2769,34.0431,35.0451,19047.530116562,0
+GSBC.US,D,20160901,000000,34.8123,34.9711,33.5559,34.8863,32014.572736636,0
+GSBC.US,D,20160902,000000,34.7877,35.0106,34.2453,35.0106,8495.6486131518,0
+GSBC.US,D,20160906,000000,34.8361,35.3607,34.5283,34.9465,25389.609371278,0
+GSBC.US,D,20160907,000000,34.8045,35.6714,34.8045,35.6191,17825.75465662,0
+GSBC.US,D,20160908,000000,35.5363,36.1665,35.4869,36.1468,21909.830633918,0
+GSBC.US,D,20160909,000000,35.8302,36.0097,35.6408,35.7187,39460.812552244,0
+GSBC.US,D,20160912,000000,35.5688,36.2523,34.7966,36.1103,29446.3094669,0
+GSBC.US,D,20160913,000000,35.6862,35.9091,34.9465,35.6556,33609.471324592,0
+GSBC.US,D,20160914,000000,35.6379,35.8115,34.9386,35.0511,9795.4960319441,0
+GSBC.US,D,20160915,000000,35.0974,36.1468,34.7532,35.2365,75582.781461678,0
+GSBC.US,D,20160916,000000,35.1783,35.1783,34.4632,34.6693,64879.825648284,0
+GSBC.US,D,20160919,000000,34.6773,35.0363,34.5529,34.693,16685.092920161,0
+GSBC.US,D,20160920,000000,34.9711,35.4189,34.6545,34.6861,52710.73928296,0
+GSBC.US,D,20160921,000000,34.8942,34.8942,34.4938,34.7443,44713.94006922,0
+GSBC.US,D,20160922,000000,35.0185,35.4869,34.8863,35.3193,36346.045570552,0
+GSBC.US,D,20160923,000000,35.2187,35.4051,34.621,34.8518,22580.032774184,0
+GSBC.US,D,20160926,000000,34.7117,34.8361,34.1782,34.1782,41575.852892027,0
+GSBC.US,D,20160927,000000,34.1309,34.621,34.0213,34.5362,29688.636715801,0
+GSBC.US,D,20160928,000000,34.4632,34.8045,34.1387,34.7966,8867.7578196236,0
+GSBC.US,D,20160929,000000,34.5697,34.6535,33.8803,33.9079,50828.900898188,0
+GSBC.US,D,20160930,000000,34.191,34.3202,33.8083,34.0657,64834.199178826,0
+GSBC.US,D,20161003,000000,33.8163,33.976,33.1387,33.6653,20308.8485167,0
+GSBC.US,D,20161004,000000,33.6318,34.0835,33.472,33.9336,14111.760042708,0
+GSBC.US,D,20161005,000000,33.9079,35.053,33.9079,34.693,27424.549909122,0
+GSBC.US,D,20161006,000000,34.7355,35.1211,34.3932,35.1122,19037.390901126,0
+GSBC.US,D,20161007,000000,34.9791,35.2651,34.5697,34.7966,25968.558572627,0
+GSBC.US,D,20161010,000000,35.0116,35.3992,34.4859,35.0116,18121.819747328,0
+GSBC.US,D,20161011,000000,35.0293,35.2493,34.4189,34.5697,23482.422947917,0
+GSBC.US,D,20161012,000000,34.6773,35.3647,34.5609,35.2217,28644.297525976,0
+GSBC.US,D,20161013,000000,35.1289,35.9751,34.1663,34.2581,32320.777042778,0
+GSBC.US,D,20161014,000000,34.5855,34.6851,34.2581,34.5263,20832.032033156,0
+GSBC.US,D,20161017,000000,34.4859,34.9041,34.2325,34.4021,9473.0689811049,0
+GSBC.US,D,20161018,000000,34.6535,34.9475,34.3784,34.5263,14017.46533916,0
+GSBC.US,D,20161019,000000,34.3202,34.9869,34.2995,34.8203,27115.303838348,0
+GSBC.US,D,20161020,000000,35.9929,36.0333,34.6111,35.1122,21095.651634472,0
+GSBC.US,D,20161021,000000,34.693,34.9041,32.1021,34.4859,15035.442568854,0
+GSBC.US,D,20161024,000000,34.6111,35.27,34.1091,34.5697,34277.645621772,0
+GSBC.US,D,20161025,000000,34.5263,34.693,34.2768,34.5697,28944.418302858,0
+GSBC.US,D,20161026,000000,34.3202,34.7808,34.0657,34.7355,32943.3248705,0
+GSBC.US,D,20161027,000000,34.8203,34.9041,34.1091,34.4445,28010.596561276,0
+GSBC.US,D,20161028,000000,34.5263,34.5697,33.9839,34.2325,24361.492926149,0
+GSBC.US,D,20161031,000000,34.3577,34.9041,34.0431,34.6111,77926.968070296,0
+GSBC.US,D,20161101,000000,34.7355,34.7355,33.8567,33.9839,34634.546005091,0
+GSBC.US,D,20161102,000000,33.8163,34.191,33.1465,33.5223,21364.340843504,0
+GSBC.US,D,20161103,000000,33.6051,33.9839,33.3221,33.6051,16968.990952346,0
+GSBC.US,D,20161104,000000,33.5657,34.0263,33.1465,33.2728,21945.317887941,0
+GSBC.US,D,20161107,000000,34.0263,35.1556,33.5223,35.1556,31712.424116667,0
+GSBC.US,D,20161108,000000,34.9475,34.9869,34.1319,34.9475,31138.544523034,0
+GSBC.US,D,20161109,000000,34.9869,37.3323,34.8607,37.1607,73159.508972666,0
+GSBC.US,D,20161110,000000,37.5818,38.9202,37.5818,38.7959,54123.131993083,0
+GSBC.US,D,20161111,000000,38.6273,41.5584,38.0424,41.2665,87162.779410217,0
+GSBC.US,D,20161114,000000,41.6837,41.9766,39.8423,40.8483,51579.202840392,0
+GSBC.US,D,20161115,000000,40.4696,41.3069,39.1717,41.0574,36554.913408517,0
+GSBC.US,D,20161116,000000,40.7191,40.9706,37.4151,40.8049,43501.289903171,0
+GSBC.US,D,20161117,000000,40.7625,40.7862,37.8885,40.2595,41154.061529922,0
+GSBC.US,D,20161118,000000,40.2201,41.8484,39.939,41.8484,49865.675431844,0
+GSBC.US,D,20161121,000000,41.9362,41.9362,41.2231,41.5999,19658.924807304,0
+GSBC.US,D,20161122,000000,41.8484,42.2291,41.5584,42.1423,32834.835265343,0
+GSBC.US,D,20161123,000000,42.019,42.6867,41.5999,42.5634,19592.005985432,0
+GSBC.US,D,20161125,000000,42.6039,42.6039,41.9973,42.6039,6923.0562991527,0
+GSBC.US,D,20161128,000000,42.2695,42.3169,41.4332,41.6423,25233.465453576,0
+GSBC.US,D,20161129,000000,41.516,42.4047,41.516,42.0605,17735.515639247,0
+GSBC.US,D,20161130,000000,42.3958,42.5634,40.7132,41.5584,29844.780633503,0
+GSBC.US,D,20161201,000000,41.7261,42.5634,41.3927,42.4362,40823.523106735,0
+GSBC.US,D,20161202,000000,42.0605,42.5634,41.8484,41.9766,20229.762636306,0
+GSBC.US,D,20161205,000000,42.311,43.2321,41.8938,43.1079,33928.856610801,0
+GSBC.US,D,20161206,000000,43.4826,43.6937,43.0211,43.5675,36728.293992459,0
+GSBC.US,D,20161207,000000,43.5675,44.6149,43.5675,44.2362,45411.518091162,0
+GSBC.US,D,20161208,000000,44.321,45.6179,44.1099,45.1988,51290.235200489,0
+GSBC.US,D,20161209,000000,45.3654,46.7492,45.0725,46.7048,49554.401517983,0
+GSBC.US,D,20161212,000000,46.6249,46.9582,45.5341,45.7442,43425.245787407,0
+GSBC.US,D,20161213,000000,46.0785,46.7492,45.3654,46.3694,32659.426838314,0
+GSBC.US,D,20161214,000000,46.1219,46.329,45.326,45.4936,26464.366207409,0
+GSBC.US,D,20161215,000000,45.7866,46.9582,45.5341,46.4138,48292.069196301,0
+GSBC.US,D,20161216,000000,46.6634,47.4583,45.5755,45.828,79936.560569552,0
+GSBC.US,D,20161219,000000,45.7018,46.4582,45.1169,45.828,37339.688683201,0
+GSBC.US,D,20161220,000000,46.2018,47.124,45.7018,46.0785,45169.190842261,0
+GSBC.US,D,20161221,000000,46.0332,46.3694,45.3654,45.9976,23065.70119353,0
+GSBC.US,D,20161222,000000,46.0785,46.2442,45.4502,45.7866,26095.298765567,0
+GSBC.US,D,20161223,000000,45.9098,46.0785,45.0725,45.9976,17274.181336946,0
+GSBC.US,D,20161227,000000,46.1634,47.1674,45.2836,46.1219,24885.690364148,0
+GSBC.US,D,20161228,000000,46.4138,46.5362,45.5755,45.9976,30600.152183426,0
+GSBC.US,D,20161229,000000,46.1219,46.4582,45.2836,45.5341,24338.172730648,0
+GSBC.US,D,20161230,000000,45.8468,46.0134,45.3428,45.9286,66961.40657713,0
+GSBC.US,D,20170103,000000,46.474,46.6042,45.1327,45.5923,42480.270908846,0
+GSBC.US,D,20170104,000000,45.8468,46.3892,45.0045,45.973,23790.655097147,0
+GSBC.US,D,20170105,000000,45.3812,45.5508,44.4581,44.7954,17827.782499707,0
+GSBC.US,D,20170106,000000,44.965,45.0459,44.3752,44.5005,18190.766412288,0
+GSBC.US,D,20170109,000000,44.3318,44.3752,43.5764,43.7016,19863.736959095,0
+GSBC.US,D,20170110,000000,43.9531,44.463,43.1986,44.0784,30472.398068942,0
+GSBC.US,D,20170111,000000,43.9531,44.7086,43.4925,44.5419,24119.165677247,0
+GSBC.US,D,20170112,000000,44.5005,44.5005,42.8189,43.4087,14064.105730162,0
+GSBC.US,D,20170113,000000,43.7016,44.5419,43.7016,44.0389,15238.226877558,0
+GSBC.US,D,20170117,000000,42.7479,43.028,42.1068,42.1897,22005.139259009,0
+GSBC.US,D,20170118,000000,42.6098,42.7341,42.1453,42.6512,31993.280384222,0
+GSBC.US,D,20170119,000000,42.7804,44.248,41.7685,42.1897,17339.072315731,0
+GSBC.US,D,20170120,000000,41.9391,42.8189,41.9391,42.525,17272.153493859,0
+GSBC.US,D,20170123,000000,42.4816,42.6917,41.9391,42.525,26581.981106457,0
+GSBC.US,D,20170124,000000,42.8189,44.1218,42.2735,43.9097,36445.409881817,0
+GSBC.US,D,20170125,000000,44.0784,44.9216,43.532,43.6188,46828.980409002,0
+GSBC.US,D,20170126,000000,43.4491,43.4925,42.9876,43.2834,21116.943986885,0
+GSBC.US,D,20170127,000000,43.4087,43.4087,42.6917,43.1138,23016.019037898,0
+GSBC.US,D,20170130,000000,42.525,42.525,41.6452,41.7685,23015.005116354,0
+GSBC.US,D,20170131,000000,41.4736,42.1453,41.3474,42.0634,30561.623164772,0
+GSBC.US,D,20170201,000000,42.3593,42.9876,41.7281,41.9391,22240.369057105,0
+GSBC.US,D,20170202,000000,41.8957,41.8957,40.8454,41.3069,22426.930621113,0
+GSBC.US,D,20170203,000000,42.022,42.3987,41.8129,42.3593,17602.691917046,0
+GSBC.US,D,20170206,000000,42.3139,42.8189,41.9391,42.0634,21673.586914278,0
+GSBC.US,D,20170207,000000,42.3987,42.3987,41.4115,41.7281,16495.489591523,0
+GSBC.US,D,20170208,000000,41.2655,41.2655,39.794,40.4242,29786.987105523,0
+GSBC.US,D,20170209,000000,40.7605,41.5594,39.794,40.8454,24273.281751862,0
+GSBC.US,D,20170210,000000,41.0949,41.7281,41.0949,41.6847,19628.507160998,0
+GSBC.US,D,20170213,000000,41.9786,42.2735,41.516,41.9391,29884.323573701,0
+GSBC.US,D,20170214,000000,41.6009,42.525,41.3927,42.4412,22926.793942068,0
+GSBC.US,D,20170215,000000,42.4412,42.8189,41.6709,42.7804,21530.623976642,0
+GSBC.US,D,20170216,000000,42.8613,42.9876,42.3987,42.9027,19881.987546878,0
+GSBC.US,D,20170217,000000,42.9027,43.3229,42.7341,43.2834,32376.542727672,0
+GSBC.US,D,20170221,000000,43.4087,43.4087,42.8613,43.0724,15525.166674374,0
+GSBC.US,D,20170222,000000,43.4087,43.532,43.1552,43.2834,16038.210975395,0
+GSBC.US,D,20170223,000000,43.532,43.5764,42.7341,43.4925,14024.562789965,0
+GSBC.US,D,20170224,000000,42.9471,43.2381,42.9471,43.1138,10615.758560652,0
+GSBC.US,D,20170227,000000,42.9876,43.2381,42.7341,42.9471,24447.676257348,0
+GSBC.US,D,20170228,000000,42.8613,42.9471,41.9391,42.0634,21176.765357953,0
+GSBC.US,D,20170301,000000,42.7804,43.8278,42.7341,43.3229,31344.370596369,0
+GSBC.US,D,20170302,000000,43.3229,43.3229,42.1897,42.3593,22892.320609589,0
+GSBC.US,D,20170303,000000,42.6512,43.4491,41.9391,42.5684,19375.026775119,0
+GSBC.US,D,20170306,000000,42.022,42.9876,42.022,42.8613,27671.946765741,0
+GSBC.US,D,20170307,000000,42.6917,42.8189,42.4816,42.6917,35974.950285624,0
+GSBC.US,D,20170308,000000,43.028,43.8278,42.4412,42.5684,54543.909433644,0
+GSBC.US,D,20170309,000000,42.7341,42.9876,42.3593,42.4816,23232.998248211,0
+GSBC.US,D,20170310,000000,42.7804,42.7804,42.2735,42.4816,29066.08888808,0
+GSBC.US,D,20170313,000000,42.3593,43.1552,42.3593,42.8613,20893.881247311,0
+GSBC.US,D,20170314,000000,42.5062,43.1552,42.1068,42.8189,15262.560994603,0
+GSBC.US,D,20170315,000000,43.1749,43.532,42.8189,43.1986,27023.036977888,0
+GSBC.US,D,20170316,000000,43.4087,43.8722,42.9471,43.2381,24582.527822636,0
+GSBC.US,D,20170317,000000,43.1138,43.5764,42.6512,43.4925,45233.067899502,0
+GSBC.US,D,20170320,000000,43.3663,43.4925,42.4412,42.4816,32015.586658179,0
+GSBC.US,D,20170321,000000,42.6917,42.6917,40.0041,40.0455,40369.286255238,0
+GSBC.US,D,20170322,000000,40.0041,40.803,40.0041,40.7605,42959.855798931,0
+GSBC.US,D,20170323,000000,40.5909,41.6433,40.4242,41.1827,24963.762322999,0
+GSBC.US,D,20170324,000000,41.4509,41.7882,41.2409,41.5772,28438.471452641,0
+GSBC.US,D,20170327,000000,40.9016,41.5801,40.9016,41.3661,17882.534263058,0
+GSBC.US,D,20170328,000000,41.2803,42.4628,41.1965,42.2932,37962.236510922,0
+GSBC.US,D,20170329,000000,42.2114,42.5082,41.7882,41.9165,29051.893986471,0
+GSBC.US,D,20170330,000000,42.0437,43.2667,42.0437,43.1384,27497.552260255,0
+GSBC.US,D,20170331,000000,43.0122,43.1177,42.2548,42.6335,39128.24628597,0
+GSBC.US,D,20170403,000000,42.7607,42.7607,41.7882,42.4628,26556.633067869,0
+GSBC.US,D,20170404,000000,42.8011,42.8011,41.4085,42.0437,29433.128486834,0
+GSBC.US,D,20170405,000000,42.2932,42.5901,40.5663,40.6491,37024.359083167,0
+GSBC.US,D,20170406,000000,40.8187,41.4983,40.6925,41.1551,29153.286140823,0
+GSBC.US,D,20170407,000000,40.944,41.2803,40.7734,41.0278,29293.207313829,0
+GSBC.US,D,20170410,000000,40.944,41.4924,40.3108,41.3661,75458.069111825,0
+GSBC.US,D,20170411,000000,41.1127,41.8316,40.9854,41.7882,31998.349991939,0
+GSBC.US,D,20170412,000000,41.5358,41.5358,40.9016,40.9854,25439.29152691,0
+GSBC.US,D,20170413,000000,40.8187,40.8611,40.0179,40.0988,21991.958278943,0
+GSBC.US,D,20170417,000000,40.2684,40.6925,39.8897,40.6925,19101.267958368,0
+GSBC.US,D,20170418,000000,40.3956,41.1965,40.3956,41.0278,22000.069651291,0
+GSBC.US,D,20170419,000000,41.1965,41.6216,41.0732,41.2409,31898.985680674,0
+GSBC.US,D,20170420,000000,42.2114,43.1384,41.0545,42.5082,70039.672383256,0
+GSBC.US,D,20170421,000000,42.5082,42.8879,42.0437,42.4628,27792.603429419,0
+GSBC.US,D,20170424,000000,43.5606,44.3762,43.4758,44.2776,43362.382651708,0
+GSBC.US,D,20170425,000000,44.1957,44.5754,43.6878,44.0281,64738.890553735,0
+GSBC.US,D,20170426,000000,43.6878,45.2924,43.6878,44.4472,50723.453057662,0
+GSBC.US,D,20170427,000000,44.532,44.532,43.6878,44.1523,28671.673407651,0
+GSBC.US,D,20170428,000000,44.1089,44.1089,42.2548,42.3366,28480.042235926,0
+GSBC.US,D,20170501,000000,42.8416,43.8801,42.5082,43.5182,37024.359083167,0
+GSBC.US,D,20170502,000000,43.9837,43.9837,42.7952,43.2667,35447.711082993,0
+GSBC.US,D,20170503,000000,42.8879,43.1384,42.7173,42.8879,18822.4395339,0
+GSBC.US,D,20170504,000000,43.1799,43.3919,42.6749,43.1384,9673.8254467218,0
+GSBC.US,D,20170505,000000,43.0941,43.3495,42.5901,43.2667,25393.665057452,0
+GSBC.US,D,20170508,000000,43.0122,43.6878,42.8879,43.5606,31028.027074791,0
+GSBC.US,D,20170509,000000,43.5606,44.1957,42.9708,43.4373,32277.178416407,0
+GSBC.US,D,20170510,000000,43.2233,43.604,42.8416,42.9708,16031.11352459,0
+GSBC.US,D,20170511,000000,42.6749,42.7607,41.8316,42.0822,14028.618476139,0
+GSBC.US,D,20170512,000000,41.8316,41.9559,41.1127,41.662,25915.834652364,0
+GSBC.US,D,20170515,000000,41.9983,42.4628,41.7882,42.4234,13945.47690957,0
+GSBC.US,D,20170516,000000,42.3366,42.8879,42.1453,42.7607,23080.910016683,0
+GSBC.US,D,20170517,000000,41.6216,42.0437,40.9854,41.1965,36528.551448385,0
+GSBC.US,D,20170518,000000,41.2803,41.9165,41.2803,41.4085,20313.918124418,0
+GSBC.US,D,20170519,000000,41.3661,41.662,40.7329,40.944,27355.603244162,0
+GSBC.US,D,20170522,000000,41.1551,41.7024,40.6925,41.5772,18255.657391073,0
+GSBC.US,D,20170523,000000,41.3237,42.4234,41.3237,42.2114,17945.397398756,0
+GSBC.US,D,20170524,000000,42.0822,42.7607,41.6216,41.9983,21942.276123311,0
+GSBC.US,D,20170525,000000,42.1265,42.7173,41.7448,42.0822,18018.399749889,0
+GSBC.US,D,20170526,000000,42.167,42.167,41.4085,41.7882,13258.038103064,0
+GSBC.US,D,20170530,000000,41.4085,41.7448,40.9854,41.5772,18783.910515247,0
+GSBC.US,D,20170531,000000,40.9854,41.4509,40.9016,41.3237,26467.407972039,0
+GSBC.US,D,20170601,000000,41.4085,42.3366,40.944,42.2932,34004.900726565,0
+GSBC.US,D,20170602,000000,42.167,43.604,41.5772,42.6335,23945.785093306,0
+GSBC.US,D,20170605,000000,42.2114,43.3919,41.9165,42.0822,17065.313498981,0
+GSBC.US,D,20170606,000000,41.6216,42.2932,41.5772,41.6216,18264.782684964,0
+GSBC.US,D,20170607,000000,41.9559,42.7607,41.8316,42.0822,19103.295801455,0
+GSBC.US,D,20170608,000000,41.7024,44.532,41.7024,43.5606,30747.170807236,0
+GSBC.US,D,20170609,000000,43.6454,45.6732,43.6454,45.252,37345.772212462,0
+GSBC.US,D,20170612,000000,45.6732,46.5164,44.4472,44.6178,29881.28180907,0
+GSBC.US,D,20170613,000000,44.9118,46.3882,44.7845,45.1652,70162.356890022,0
+GSBC.US,D,20170614,000000,44.0665,45.545,44.0665,45.3763,28635.172232084,0
+GSBC.US,D,20170615,000000,40.9854,45.8812,40.9854,45.252,26763.473062747,0
+GSBC.US,D,20170616,000000,44.322,45.3763,44.322,45.1258,50149.573464029,0
+GSBC.US,D,20170619,000000,45.252,45.6298,44.7007,45.2924,26492.756010627,0
+GSBC.US,D,20170620,000000,44.9562,44.9562,44.3654,44.532,13600.743584774,0
+GSBC.US,D,20170621,000000,44.7451,45.252,44.2776,44.322,28814.636345287,0
+GSBC.US,D,20170622,000000,44.322,44.9956,43.8308,44.0665,18952.221491471,0
+GSBC.US,D,20170623,000000,44.322,44.5754,43.8979,44.4048,70647.011387824,0
+GSBC.US,D,20170626,000000,44.8694,45.6298,44.1089,44.6583,36451.493411078,0
+GSBC.US,D,20170627,000000,44.7451,45.2924,44.2776,44.4896,19990.477152035,0
+GSBC.US,D,20170628,000000,44.6583,45.753,44.322,45.252,22697.647673233,0
+GSBC.US,D,20170629,000000,45.7491,46.044,44.7332,45.9178,32480.976646655,0
+GSBC.US,D,20170630,000000,46.044,46.044,44.8368,45.3674,30675.182377646,0
+GSBC.US,D,20170703,000000,45.8359,47.0204,45.4108,46.4316,32803.403697494,0
+GSBC.US,D,20170705,000000,46.3044,46.3044,45.1978,45.9178,20387.934397095,0
+GSBC.US,D,20170706,000000,45.5794,45.8744,45.0282,45.2846,16417.417632671,0
+GSBC.US,D,20170707,000000,45.6653,46.0065,45.1564,46.0065,16942.628992215,0
+GSBC.US,D,20170710,000000,46.0065,46.044,45.2846,45.2846,19054.627567366,0
+GSBC.US,D,20170711,000000,45.1978,45.2846,44.5409,45.1564,26505.936990693,0
+GSBC.US,D,20170712,000000,45.1564,45.7067,44.6898,44.9029,45636.608673823,0
+GSBC.US,D,20170713,000000,44.8605,45.1159,44.4788,44.4995,23270.513345321,0
+GSBC.US,D,20170714,000000,44.2658,44.8171,43.8841,44.6474,31272.382166779,0
+GSBC.US,D,20170717,000000,44.3092,45.1041,44.0399,44.8605,45885.019451985,0
+GSBC.US,D,20170718,000000,44.4788,45.1564,44.0951,44.1829,39403.019024264,0
+GSBC.US,D,20170719,000000,44.2658,44.8605,43.7578,44.0951,18732.200516527,0
+GSBC.US,D,20170720,000000,45.3674,46.471,43.8407,44.9453,35185.105403222,0
+GSBC.US,D,20170721,000000,45.539,45.9641,44.4354,44.6474,38353.610226721,0
+GSBC.US,D,20170724,000000,44.3506,44.9453,44.0951,44.6898,73461.657592635,0
+GSBC.US,D,20170725,000000,45.4108,45.4108,44.607,44.8605,38467.169439595,0
+GSBC.US,D,20170726,000000,44.9029,45.1564,43.7578,44.1829,43207.25265555,0
+GSBC.US,D,20170727,000000,44.2224,44.6898,43.2479,43.9265,32937.241341238,0
+GSBC.US,D,20170728,000000,43.8841,43.9708,43.5448,43.672,17409.032902234,0
+GSBC.US,D,20170731,000000,44.0123,44.4354,43.7371,44.0547,29732.235342173,0
+GSBC.US,D,20170801,000000,44.3092,44.7727,44.0951,44.7332,26222.038958507,0
+GSBC.US,D,20170802,000000,44.607,44.8605,44.0123,44.5626,21390.702803636,0
+GSBC.US,D,20170803,000000,44.5192,44.6474,44.2224,44.3092,31308.883342346,0
+GSBC.US,D,20170804,000000,44.2658,44.6474,44.1168,44.393,19031.307371865,0
+GSBC.US,D,20170807,000000,44.1405,44.5626,44.0547,44.5626,23110.313741445,0
+GSBC.US,D,20170808,000000,44.0103,45.1978,43.9265,44.0547,22587.130224989,0
+GSBC.US,D,20170809,000000,43.3318,43.7992,42.3997,42.952,36688.751052261,0
+GSBC.US,D,20170810,000000,42.6956,42.6956,42.1048,42.1887,20910.103992007,0
+GSBC.US,D,20170811,000000,42.2735,42.3603,41.2132,41.4243,18840.690121684,0
+GSBC.US,D,20170814,000000,41.809,42.8662,41.809,42.8228,23718.666667557,0
+GSBC.US,D,20170815,000000,42.739,43.0359,41.6373,41.8464,22634.784537534,0
+GSBC.US,D,20170816,000000,41.9766,42.1443,41.0436,41.6373,32648.273701335,0
+GSBC.US,D,20170817,000000,41.2566,41.5939,40.4085,40.4509,29360.126135701,0
+GSBC.US,D,20170818,000000,40.2802,41.3395,40.2802,41.087,23254.290600625,0
+GSBC.US,D,20170821,000000,41.1274,41.4667,40.6629,41.2991,32484.018411285,0
+GSBC.US,D,20170822,000000,41.4667,41.5939,41.2132,41.447,9482.1942749965,0
+GSBC.US,D,20170823,000000,41.0436,41.5525,41.0436,41.1274,12505.708317772,0
+GSBC.US,D,20170824,000000,41.2991,41.4667,41.0436,41.4667,10356.194645511,0
+GSBC.US,D,20170825,000000,41.5101,41.7646,41.3395,41.5101,9982.0575959518,0
+GSBC.US,D,20170828,000000,41.5525,41.6373,41.0012,41.2991,16057.475484722,0
+GSBC.US,D,20170829,000000,40.874,41.809,40.7487,41.7231,21952.415338746,0
+GSBC.US,D,20170830,000000,41.4667,41.9352,41.4667,41.8464,20991.217715489,0
+GSBC.US,D,20170831,000000,41.8918,42.527,41.8918,42.2321,30003.966315836,0
+GSBC.US,D,20170901,000000,42.1887,42.527,41.4243,42.3997,10556.951111127,0
+GSBC.US,D,20170905,000000,42.1048,42.2321,41.2132,41.2991,17301.557218621,0
+GSBC.US,D,20170906,000000,41.5939,41.8918,41.3395,41.4667,16510.698414675,0
+GSBC.US,D,20170907,000000,41.5525,41.5525,40.6185,40.7043,36515.37046832,0
+GSBC.US,D,20170908,000000,40.7487,41.4667,40.5347,40.9588,30835.381981522,0
+GSBC.US,D,20170911,000000,41.6798,42.2321,41.2132,41.9766,42721.584236204,0
+GSBC.US,D,20170912,000000,42.1246,43.5892,42.1246,43.3318,35089.796778131,0
+GSBC.US,D,20170913,000000,42.952,44.3092,42.952,43.672,44279.981648594,0
+GSBC.US,D,20170914,000000,43.7578,43.8407,43.0359,43.1217,10999.020904102,0
+GSBC.US,D,20170915,000000,43.2479,43.3318,42.6542,42.952,63101.407260951,0
+GSBC.US,D,20170918,000000,42.5082,43.4186,42.4234,43.1217,24973.901538435,0
+GSBC.US,D,20170919,000000,42.739,43.672,42.739,43.3761,17221.457416683,0
+GSBC.US,D,20170920,000000,43.2479,44.2194,43.1217,44.0547,25421.040939127,0
+GSBC.US,D,20170921,000000,44.0951,44.5192,44.0547,44.1829,19004.945411734,0
+GSBC.US,D,20170922,000000,44.0123,44.9029,44.0123,44.7727,10025.656222323,0
+GSBC.US,D,20170925,000000,44.9453,45.0282,44.6898,44.8605,13526.727312097,0
+GSBC.US,D,20170926,000000,45.1978,45.6238,44.8605,45.3674,24045.14940457,0
+GSBC.US,D,20170927,000000,45.6653,47.3626,45.3674,46.7679,47007.430600662,0
+GSBC.US,D,20170928,000000,47.0204,47.4465,45.6653,47.2768,26975.382665342,0
+GSBC.US,D,20170929,000000,47.3952,47.694,46.9691,47.3952,38346.512775916,0
+GSBC.US,D,20171002,000000,47.4376,48.2473,47.1398,48.1615,28341.134984464,0
+GSBC.US,D,20171003,000000,48.3765,48.3765,47.6062,48.1615,30309.156700435,0
+GSBC.US,D,20171004,000000,47.9494,48.1201,47.3094,47.694,24744.755269599,0
+GSBC.US,D,20171005,000000,47.6506,48.417,47.6506,48.3765,28749.745366502,0
+GSBC.US,D,20171006,000000,48.1201,48.5462,47.5776,48.2473,41255.453684274,0
+GSBC.US,D,20171009,000000,47.7364,48.2059,47.694,48.0353,18587.209735804,0
+GSBC.US,D,20171010,000000,48.1201,48.8016,47.907,48.8016,26155.120136635,0
+GSBC.US,D,20171011,000000,48.633,49.4398,48.2907,48.844,37366.050643333,0
+GSBC.US,D,20171012,000000,49.1576,49.781,48.5866,48.633,61218.554954634,0
+GSBC.US,D,20171013,000000,48.7148,49.0551,48.2473,48.5462,21871.301615264,0
+GSBC.US,D,20171016,000000,48.417,49.1843,48.417,48.7582,23291.805697735,0
+GSBC.US,D,20171017,000000,48.7148,48.844,47.7798,48.1615,16173.062540683,0
+GSBC.US,D,20171018,000000,48.1615,48.7148,48.0777,48.3765,14318.600037586,0
+GSBC.US,D,20171019,000000,48.1615,48.1615,47.5658,47.6506,57725.595237209,0
+GSBC.US,D,20171020,000000,48.3765,48.3765,46.6298,46.8419,39533.814903378,0
+GSBC.US,D,20171023,000000,46.8843,47.2256,45.9937,46.12,38060.586900644,0
+GSBC.US,D,20171024,000000,46.2018,46.8004,46.0124,46.2916,32577.299193289,0
+GSBC.US,D,20171025,000000,46.5006,46.8419,45.9474,46.8004,41881.043276626,0
+GSBC.US,D,20171026,000000,47.0559,47.3094,46.3941,46.8419,27482.343437102,0
+GSBC.US,D,20171027,000000,46.5874,47.482,45.9474,47.1398,23052.520213465,0
+GSBC.US,D,20171030,000000,46.9287,46.9287,45.4374,45.6071,17988.996025127,0
+GSBC.US,D,20171031,000000,45.7343,46.2916,45.6505,45.7777,28222.506163872,0
+GSBC.US,D,20171101,000000,46.1624,46.5006,45.1396,45.5213,23054.548056552,0
+GSBC.US,D,20171102,000000,45.5213,46.4178,45.5213,45.9049,31937.514699328,0
+GSBC.US,D,20171103,000000,45.7777,46.0292,45.6505,45.7343,30390.270423917,0
+GSBC.US,D,20171106,000000,45.6071,45.8211,45.0094,45.4789,14949.259237655,0
+GSBC.US,D,20171107,000000,45.2648,45.2648,43.6484,43.9462,26977.41050843,0
+GSBC.US,D,20171108,000000,43.6484,44.1582,43.3071,43.9462,32503.282920612,0
+GSBC.US,D,20171109,000000,43.4777,44.4295,43.3919,44.034,53799.6910207,0
+GSBC.US,D,20171110,000000,44.1582,44.2865,43.7756,43.8634,13258.038103064,0
+GSBC.US,D,20171113,000000,43.4777,44.3723,43.0526,44.2026,17265.056043054,0
+GSBC.US,D,20171114,000000,44.3723,44.5419,44.1582,44.3723,12207.615383978,0
+GSBC.US,D,20171115,000000,44.3723,44.9887,44.1582,44.4581,18772.757378268,0
+GSBC.US,D,20171116,000000,44.6691,45.3516,44.4581,44.5419,20124.31479578,0
+GSBC.US,D,20171117,000000,44.2865,45.182,44.2865,44.969,33353.963095625,0
+GSBC.US,D,20171120,000000,44.9266,45.2234,44.7116,45.0538,37875.03925818,0
+GSBC.US,D,20171121,000000,45.3092,45.9937,44.7116,45.0094,40768.771343385,0
+GSBC.US,D,20171122,000000,44.8822,45.6929,44.6287,44.6287,31777.315095452,0
+GSBC.US,D,20171124,000000,44.7116,44.7579,44.2865,44.3723,10122.992690501,0
+GSBC.US,D,20171127,000000,44.969,45.0962,44.5419,44.6691,18455.399935146,0
+GSBC.US,D,20171128,000000,44.5005,46.4178,44.3723,45.9474,57325.096227519,0
+GSBC.US,D,20171129,000000,46.0756,48.417,45.1396,47.694,43820.675189379,0
+GSBC.US,D,20171130,000000,47.6062,47.6062,45.9049,46.0292,52338.630076489,0
+GSBC.US,D,20171201,000000,46.12,46.12,44.245,45.7777,47923.00175446,0
+GSBC.US,D,20171204,000000,46.4602,47.0559,45.3092,46.0756,22703.731202494,0
+GSBC.US,D,20171205,000000,45.9937,46.5874,45.1396,45.1396,26432.934639559,0
+GSBC.US,D,20171206,000000,44.9266,45.9474,44.9266,45.3516,56665.033302687,0
+GSBC.US,D,20171207,000000,45.0538,45.5213,44.75,45.0094,15121.625900053,0
+GSBC.US,D,20171208,000000,45.3092,45.3092,44.0714,44.3289,16507.656650045,0
+GSBC.US,D,20171211,000000,44.3289,44.6691,43.6918,43.9028,23906.242153108,0
+GSBC.US,D,20171212,000000,44.0714,45.182,44.0714,44.8398,40784.994088081,0
+GSBC.US,D,20171213,000000,44.7993,45.6505,44.4137,45.0094,30024.244746706,0
+GSBC.US,D,20171214,000000,45.0538,45.2648,43.8634,44.034,20547.120079427,0
+GSBC.US,D,20171215,000000,44.034,44.969,43.9028,44.6287,141780.70511654,0
+GSBC.US,D,20171218,000000,44.9266,45.8616,44.7579,45.3092,18264.782684964,0
+GSBC.US,D,20171219,000000,45.4374,45.4374,44.6287,44.8822,16568.491942656,0
+GSBC.US,D,20171220,000000,45.0538,45.0538,44.4581,44.7116,21344.062412634,0
+GSBC.US,D,20171221,000000,44.9266,44.9266,44.7579,44.8822,31240.95059893,0
+GSBC.US,D,20171222,000000,44.9266,45.2234,44.2865,44.3289,12696.325567954,0
+GSBC.US,D,20171226,000000,44.3723,44.9266,44.1168,44.4581,20719.486741826,0
+GSBC.US,D,20171227,000000,44.5419,44.6691,44.1582,44.2026,7469.5600111099,0
+GSBC.US,D,20171228,000000,44.1582,45.1396,43.4373,44.1582,25020.541929436,0
+GSBC.US,D,20171229,000000,44.2362,44.6632,44.0448,44.1948,40301.353511822,0
+GSBC.US,D,20180102,000000,44.535,45.3487,43.6375,43.8091,31830.039015715,0
+GSBC.US,D,20180103,000000,43.6375,43.9354,43.4669,43.5103,14802.240613845,0
+GSBC.US,D,20180104,000000,43.9354,44.4068,43.6799,43.6799,13991.103379029,0
+GSBC.US,D,20180105,000000,43.7233,44.1504,43.3387,44.0646,17648.318386504,0
+GSBC.US,D,20180108,000000,43.8091,44.4068,43.2962,44.1948,24692.031349336,0
+GSBC.US,D,20180109,000000,44.2362,44.535,44.0646,44.2362,14516.314738572,0
+GSBC.US,D,20180110,000000,44.1948,44.3664,43.8091,43.8939,14657.249833121,0
+GSBC.US,D,20180111,000000,43.9354,44.9216,43.9354,44.6218,32260.955671711,0
+GSBC.US,D,20180112,000000,44.7056,45.3911,44.4926,44.7924,14814.407672367,0
+GSBC.US,D,20180116,000000,45.0054,45.3911,44.322,44.5784,18560.847775672,0
+GSBC.US,D,20180117,000000,44.7924,45.1356,44.2362,44.9216,22698.661594776,0
+GSBC.US,D,20180118,000000,44.8338,44.8338,44.0241,44.108,12910.263013637,0
+GSBC.US,D,20180119,000000,43.9354,44.7056,43.742,44.535,16815.888799275,0
+GSBC.US,D,20180122,000000,44.4926,44.4926,44.0646,44.108,7541.5484406998,0
+GSBC.US,D,20180123,000000,44.0646,44.6218,43.8515,44.4926,29313.485744699,0
+GSBC.US,D,20180124,000000,45.1356,45.3063,44.6849,44.8338,21150.403397822,0
+GSBC.US,D,20180125,000000,45.1356,45.3487,44.4068,45.0488,40971.555652089,0
+GSBC.US,D,20180126,000000,45.3063,45.3063,44.2786,44.4512,13706.1914253,0
+GSBC.US,D,20180129,000000,44.4926,44.4926,43.7233,43.8091,27067.649525803,0
+GSBC.US,D,20180130,000000,43.6799,44.0646,43.6799,43.8515,14472.716112201,0
+GSBC.US,D,20180131,000000,44.2786,44.4512,43.2962,43.4235,25750.565440771,0
+GSBC.US,D,20180201,000000,43.0822,44.1948,42.9964,44.108,23302.958834714,0
+GSBC.US,D,20180202,000000,44.0646,44.4068,43.7233,44.0646,15401.468246065,0
+GSBC.US,D,20180205,000000,43.6799,43.8515,41.7547,42.3968,39923.160776089,0
+GSBC.US,D,20180206,000000,41.6689,42.953,41.5821,42.2271,49971.12327237,0
+GSBC.US,D,20180207,000000,42.2271,42.4816,42.2271,42.3968,9167.8785965054,0
+GSBC.US,D,20180208,000000,42.4392,42.4392,41.2428,41.2428,24534.87351009,0
+GSBC.US,D,20180209,000000,41.7123,42.3968,41.4993,42.31,32022.684108984,0
+GSBC.US,D,20180212,000000,42.4392,42.4392,41.2833,41.6275,37110.542414366,0
+GSBC.US,D,20180213,000000,41.6275,42.1384,41.4539,41.8395,21876.371222982,0
+GSBC.US,D,20180214,000000,41.4539,42.3554,41.4539,42.2271,13653.467505037,0
+GSBC.US,D,20180215,000000,42.31,42.7834,42.2686,42.738,31058.444721096,0
+GSBC.US,D,20180216,000000,42.5684,43.8091,42.4609,42.9096,18870.093846446,0
+GSBC.US,D,20180220,000000,43.0822,43.1454,41.9687,42.1828,30144.901410385,0
+GSBC.US,D,20180221,000000,42.5684,43.8939,42.5684,43.5103,32762.846835753,0
+GSBC.US,D,20180222,000000,43.5961,43.5961,42.525,42.5684,21692.851423605,0
+GSBC.US,D,20180223,000000,42.953,43.2104,42.738,43.2104,29888.379259875,0
+GSBC.US,D,20180226,000000,43.2528,43.3357,42.7834,43.1246,24750.83879886,0
+GSBC.US,D,20180227,000000,43.167,43.6799,42.7834,42.8672,26105.437981003,0
+GSBC.US,D,20180228,000000,42.8228,42.9964,41.156,41.4125,33445.216034542,0
+GSBC.US,D,20180301,000000,41.3701,42.2271,41.1985,41.8395,27676.002451915,0
+GSBC.US,D,20180302,000000,41.5821,42.5684,41.4125,42.4806,19973.240485795,0
+GSBC.US,D,20180305,000000,42.3554,43.0822,41.7981,42.9096,21391.716725179,0
+GSBC.US,D,20180306,000000,42.6946,43.3357,42.31,43.0822,21344.062412634,0
+GSBC.US,D,20180307,000000,42.8228,44.0646,42.6946,43.8515,26017.226806716,0
+GSBC.US,D,20180308,000000,43.7657,44.0241,43.0378,43.2528,15806.022941929,0
+GSBC.US,D,20180309,000000,43.5103,44.4068,43.2528,44.2786,22824.387866173,0
+GSBC.US,D,20180312,000000,44.2362,44.5567,44.0241,44.1948,30142.873567298,0
+GSBC.US,D,20180313,000000,44.322,44.8772,44.108,44.2362,33474.619759304,0
+GSBC.US,D,20180314,000000,44.2786,44.2786,43.4669,43.5103,29266.845353697,0
+GSBC.US,D,20180315,000000,43.7657,43.7657,43.3357,43.6375,20694.138703238,0
+GSBC.US,D,20180316,000000,43.6375,44.752,43.6375,44.2362,53687.14572937,0
+GSBC.US,D,20180319,000000,44.0646,44.4068,43.5103,44.1504,18802.16110303,0
+GSBC.US,D,20180320,000000,44.108,44.1504,43.5961,43.8091,15736.062355426,0
+GSBC.US,D,20180321,000000,43.9354,44.2431,43.5103,43.7657,37047.679278667,0
+GSBC.US,D,20180322,000000,43.4669,44.1504,41.7547,42.1828,185267.8001181,0
+GSBC.US,D,20180323,000000,42.31,43.4235,42.0121,42.4392,134248.28196973,0
+GSBC.US,D,20180326,000000,43.2528,43.4235,42.3751,43.2528,51271.984612706,0
+GSBC.US,D,20180327,000000,43.4669,43.4669,41.8395,41.8839,103935.06958312,0
+GSBC.US,D,20180328,000000,42.0121,43.7233,42.0121,43.2104,64429.644482961,0
+GSBC.US,D,20180329,000000,43.4501,43.4501,42.8051,42.9787,63690.495677735,0
+GSBC.US,D,20180402,000000,43.0181,43.4294,41.8168,42.5891,41314.261133799,0
+GSBC.US,D,20180403,000000,42.8051,43.2795,42.5053,43.1493,25479.848388651,0
+GSBC.US,D,20180404,000000,42.6769,43.8821,42.6769,43.6641,22287.009448107,0
+GSBC.US,D,20180405,000000,43.1927,44.2234,43.1927,43.9679,22278.898075759,0
+GSBC.US,D,20180406,000000,43.7519,43.8367,42.7627,43.0181,15693.477650598,0
+GSBC.US,D,20180409,000000,43.2795,44.0093,43.1493,43.2795,17874.422890709,0
+GSBC.US,D,20180410,000000,43.5803,44.2234,43.4077,44.0093,19814.054803463,0
+GSBC.US,D,20180411,000000,43.8367,44.0527,43.4077,43.7085,20021.908719884,0
+GSBC.US,D,20180412,000000,44.0093,44.5685,43.8604,44.4403,35719.442056657,0
+GSBC.US,D,20180413,000000,44.6139,44.6139,43.5359,43.7085,21018.593597164,0
+GSBC.US,D,20180416,000000,44.0527,44.8062,43.6237,44.6139,40284.116845582,0
+GSBC.US,D,20180417,000000,44.7431,44.8703,43.7085,44.1829,26955.104234472,0
+GSBC.US,D,20180418,000000,44.2677,44.4403,43.4945,43.7085,23245.165306733,0
+GSBC.US,D,20180419,000000,43.8821,44.7441,43.5142,44.2234,38352.596305177,0
+GSBC.US,D,20180420,000000,44.1829,45.9454,44.1405,45.3438,123779.54203289,0
+GSBC.US,D,20180423,000000,45.3013,45.6446,44.9995,45.6446,79975.089588206,0
+GSBC.US,D,20180424,000000,45.6446,46.7748,45.1297,46.5924,123142.79930356,0
+GSBC.US,D,20180425,000000,46.6338,47.0855,46.2452,46.333,47329.857651501,0
+GSBC.US,D,20180426,000000,46.3724,46.6338,46.12,46.2935,43839.939698706,0
+GSBC.US,D,20180427,000000,46.4622,46.4622,45.688,46.12,42442.755811736,0
+GSBC.US,D,20180430,000000,46.333,46.333,45.4739,45.4739,32711.136837034,0
+GSBC.US,D,20180501,000000,45.5588,45.901,45.0844,45.8596,41866.848375017,0
+GSBC.US,D,20180502,000000,45.901,46.8498,45.688,46.762,46309.85257872,0
+GSBC.US,D,20180503,000000,46.5924,46.7216,46.2018,46.333,41186.507019315,0
+GSBC.US,D,20180504,000000,46.2452,48.1388,46.2018,47.3666,59080.194419351,0
+GSBC.US,D,20180507,000000,47.6674,47.911,47.0204,47.0204,46248.003364566,0
+GSBC.US,D,20180508,000000,47.2798,48.055,47.1062,48.055,46600.84806171,0
+GSBC.US,D,20180509,000000,48.1832,48.484,47.7098,48.1388,32860.183303931,0
+GSBC.US,D,20180510,000000,48.0086,48.5284,47.7522,48.269,20798.57262222,0
+GSBC.US,D,20180511,000000,48.6576,48.6576,47.7098,47.8824,21779.034754804,0
+GSBC.US,D,20180514,000000,47.6674,47.7522,47.2364,47.3666,21088.554183667,0
+GSBC.US,D,20180515,000000,47.1496,48.269,47.1496,48.1832,28471.930863578,0
+GSBC.US,D,20180516,000000,48.1388,48.8706,48.0974,48.8706,35515.643826409,0
+GSBC.US,D,20180517,000000,48.6132,49.6014,48.6132,49.4722,32566.14605631,0
+GSBC.US,D,20180518,000000,49.6014,49.6014,48.914,48.9584,43477.96970767,0
+GSBC.US,D,20180521,000000,49.1724,49.9052,49.1724,49.6014,32866.266833192,0
+GSBC.US,D,20180522,000000,49.7336,50.2918,49.558,49.558,28850.12359931,0
+GSBC.US,D,20180523,000000,49.6014,49.9052,49.2138,49.6014,24867.439776365,0
+GSBC.US,D,20180524,000000,49.2138,49.345,48.5678,49.3006,22532.378461639,0
+GSBC.US,D,20180525,000000,49.3006,49.6468,49.1942,49.6014,22167.366705972,0
+GSBC.US,D,20180529,000000,49.2138,49.6863,48.484,49.0442,27857.494408205,0
+GSBC.US,D,20180530,000000,49.2138,50.1616,49.2138,49.9052,37786.828083893,0
+GSBC.US,D,20180531,000000,49.8608,50.1173,49.3855,49.4722,41806.013082406,0
+GSBC.US,D,20180601,000000,49.8608,50.421,49.7336,50.2494,21583.347896905,0
+GSBC.US,D,20180604,000000,50.3766,50.8057,50.2494,50.6322,27775.36676318,0
+GSBC.US,D,20180605,000000,50.6775,51.1499,50.3333,50.8491,23279.638639213,0
+GSBC.US,D,20180606,000000,50.8057,51.3235,50.4615,51.2386,29363.167900331,0
+GSBC.US,D,20180607,000000,51.365,51.4122,50.8491,51.0651,15600.196868595,0
+GSBC.US,D,20180608,000000,50.9783,51.2386,50.7652,50.8057,18410.787387231,0
+GSBC.US,D,20180611,000000,50.8708,50.9566,50.0108,50.1173,24284.434888841,0
+GSBC.US,D,20180612,000000,50.0768,50.0768,49.1724,49.558,26657.011300677,0
+GSBC.US,D,20180613,000000,49.5166,50.0768,49.345,49.6468,30046.551020664,0
+GSBC.US,D,20180614,000000,49.8174,49.9881,49.5166,49.8608,35591.687942173,0
+GSBC.US,D,20180615,000000,49.6014,50.2918,49.4318,50.0344,106428.30265864,0
+GSBC.US,D,20180618,000000,49.9052,50.5946,49.775,50.421,35548.089315802,0
+GSBC.US,D,20180619,000000,50.2041,51.3235,50.2041,51.0227,33297.183489188,0
+GSBC.US,D,20180620,000000,51.1933,51.6243,51.1085,51.4122,28797.399679047,0
+GSBC.US,D,20180621,000000,51.5385,51.793,50.8057,51.2386,32040.934696767,0
+GSBC.US,D,20180622,000000,51.5385,51.7111,50.2918,50.8057,90506.692660745,0
+GSBC.US,D,20180625,000000,50.6775,51.0227,50.1616,50.6775,28745.689680328,0
+GSBC.US,D,20180626,000000,50.8491,51.4942,50.2918,50.6322,22391.44336709,0
+GSBC.US,D,20180627,000000,50.6775,50.6775,49.4318,49.5166,28318.828710506,0
+GSBC.US,D,20180628,000000,49.4722,49.9881,49.4722,49.6468,35117.172659806,0
+GSBC.US,D,20180629,000000,49.8441,50.277,49.4131,49.4545,29397.641232811,0
+GSBC.US,D,20180702,000000,49.5847,50.4911,49.4989,50.4092,21428.217900746,0
+GSBC.US,D,20180703,000000,50.4092,50.7534,50.3628,50.4496,10795.222673855,0
+GSBC.US,D,20180705,000000,50.6646,51.0996,50.3175,50.9674,21070.303595884,0
+GSBC.US,D,20180706,000000,50.925,51.3748,50.7534,51.0542,17730.44603153,0
+GSBC.US,D,20180709,000000,51.2298,51.9182,51.2298,51.8324,15624.530985639,0
+GSBC.US,D,20180710,000000,51.9182,51.9182,50.4911,50.925,18578.084441912,0
+GSBC.US,D,20180711,000000,50.7938,51.078,50.5808,50.6222,17870.367204535,0
+GSBC.US,D,20180712,000000,50.6222,50.6222,49.9733,50.277,11570.872654647,0
+GSBC.US,D,20180713,000000,50.2346,50.6222,49.9309,49.9309,10645.162285414,0
+GSBC.US,D,20180716,000000,50.4092,50.7534,50.2346,50.709,17862.255832187,0
+GSBC.US,D,20180717,000000,51.0996,51.7042,50.5808,50.7308,17062.27173435,0
+GSBC.US,D,20180718,000000,50.709,51.3058,50.0176,50.5354,20176.024794499,0
+GSBC.US,D,20180719,000000,53.2172,53.2172,51.2298,52.006,32656.385073684,0
+GSBC.US,D,20180720,000000,52.1796,52.87,51.788,52.006,44527.378505213,0
+GSBC.US,D,20180723,000000,52.1796,53.2172,52.1796,52.9568,25680.604854268,0
+GSBC.US,D,20180724,000000,53.303,53.303,52.2654,52.5248,31998.349991939,0
+GSBC.US,D,20180725,000000,52.438,52.438,51.5296,52.1332,20591.732627342,0
+GSBC.US,D,20180726,000000,52.0504,52.6106,51.0542,52.3078,15031.38688268,0
+GSBC.US,D,20180727,000000,52.2654,52.5682,50.86,51.3136,47118.961970449,0
+GSBC.US,D,20180730,000000,51.4024,51.788,50.5808,51.0128,18566.931304933,0
+GSBC.US,D,20180731,000000,51.2702,51.7042,49.8875,51.0542,27803.756566398,0
+GSBC.US,D,20180801,000000,51.2298,52.5248,50.6222,51.4438,16770.262329816,0
+GSBC.US,D,20180802,000000,51.3136,52.0918,51.3136,51.8778,20551.175765601,0
+GSBC.US,D,20180803,000000,51.7476,51.9616,49.9309,50.5354,17995.079554388,0
+GSBC.US,D,20180806,000000,50.5808,50.7534,50.4911,50.6646,7116.715313965,0
+GSBC.US,D,20180807,000000,50.925,51.5296,50.8826,51.0996,17133.246242396,0
+GSBC.US,D,20180808,000000,50.9438,52.1332,50.9438,52.006,41937.822883063,0
+GSBC.US,D,20180809,000000,52.654,52.654,51.7042,52.1796,23155.940210904,0
+GSBC.US,D,20180810,000000,51.8778,52.2654,51.6598,51.788,14444.326308982,0
+GSBC.US,D,20180813,000000,51.6164,51.8778,50.8382,51.3136,19159.061486349,0
+GSBC.US,D,20180814,000000,51.356,52.0504,51.356,51.6164,26730.013651811,0
+GSBC.US,D,20180815,000000,51.0128,51.788,50.6222,50.6222,14337.864546913,0
+GSBC.US,D,20180816,000000,50.7534,51.6598,50.6646,51.4438,18454.386013603,0
+GSBC.US,D,20180817,000000,51.2702,51.8324,51.2702,51.5296,41700.56524188,0
+GSBC.US,D,20180820,000000,51.788,51.8778,51.3136,51.8324,15987.514898219,0
+GSBC.US,D,20180821,000000,51.8778,53.0426,51.6164,52.7388,35265.20520516,0
+GSBC.US,D,20180822,000000,52.7842,53.0012,52.222,52.222,12685.172430975,0
+GSBC.US,D,20180823,000000,52.1174,52.5682,51.8778,52.1796,14022.534946878,0
+GSBC.US,D,20180824,000000,53.0416,53.0416,51.9182,52.0918,18316.492683684,0
+GSBC.US,D,20180827,000000,52.3295,52.503,51.4438,51.6598,14239.514157191,0
+GSBC.US,D,20180828,000000,51.6164,51.6164,50.9674,51.14,9336.1895727297,0
+GSBC.US,D,20180829,000000,50.9674,51.0996,50.925,50.925,7204.9264882512,0
+GSBC.US,D,20180830,000000,50.5808,51.3136,50.5808,50.9674,10867.211103444,0
+GSBC.US,D,20180831,000000,51.0128,51.4438,50.8826,51.2702,48743.264283168,0
+GSBC.US,D,20180904,000000,51.1844,51.7476,50.925,51.0996,10870.252868075,0
+GSBC.US,D,20180905,000000,51.0128,51.356,50.7938,51.14,12606.086550581,0
+GSBC.US,D,20180906,000000,51.14,51.4024,50.6222,51.2702,13006.585560271,0
+GSBC.US,D,20180907,000000,51.0128,51.4024,50.6646,51.3136,13117.103008515,0
+GSBC.US,D,20180910,000000,51.3136,52.1332,51.3136,51.4438,7854.8501976474,0
+GSBC.US,D,20180911,000000,51.1618,51.8324,50.3382,51.576,13906.947890917,0
+GSBC.US,D,20180912,000000,51.5296,51.5296,50.1893,50.925,30007.008080466,0
+GSBC.US,D,20180913,000000,51.0996,51.6598,49.5413,49.8441,16122.366463507,0
+GSBC.US,D,20180914,000000,48.8924,49.9309,48.85,49.4131,57975.019936915,0
+GSBC.US,D,20180917,000000,49.8007,49.9309,49.2839,49.6715,19710.634806024,0
+GSBC.US,D,20180918,000000,49.9733,49.9733,49.066,49.1093,19293.913051637,0
+GSBC.US,D,20180919,000000,49.066,49.6291,48.8924,49.0226,21238.614572108,0
+GSBC.US,D,20180920,000000,49.6291,50.6222,49.5413,50.4092,21943.290044854,0
+GSBC.US,D,20180921,000000,50.3628,51.4024,49.7573,49.8875,59213.018141552,0
+GSBC.US,D,20180924,000000,49.8875,49.8875,48.5896,48.7188,17569.23250611,0
+GSBC.US,D,20180925,000000,48.9387,49.2839,48.417,48.5482,14938.106100676,0
+GSBC.US,D,20180926,000000,48.7188,48.8834,47.121,47.2068,28521.61301921,0
+GSBC.US,D,20180927,000000,47.4228,48.0294,47.4228,47.7256,24400.021944802,0
+GSBC.US,D,20180928,000000,47.7424,48.2651,47.7424,48.1349,13812.653187369,0
+GSBC.US,D,20181001,000000,48.9368,50.8648,47.195,47.265,15066.874136703,0
+GSBC.US,D,20181002,000000,47.335,48.125,46.829,47.0579,21158.51477017,0
+GSBC.US,D,20181003,000000,47.3084,47.8558,46.9652,47.8558,22018.320239074,0
+GSBC.US,D,20181004,000000,47.7512,47.8459,47.2482,47.3873,40802.230754321,0
+GSBC.US,D,20181005,000000,48.0688,48.1792,47.3962,47.77,6405.9563119577,0
+GSBC.US,D,20181008,000000,47.838,48.7,47.7424,47.8656,15890.178430041,0
+GSBC.US,D,20181009,000000,47.0036,48.6488,47.0036,47.9613,27992.345973493,0
+GSBC.US,D,20181010,000000,47.9524,48.5274,47.1604,47.2038,23203.594523449,0
+GSBC.US,D,20181011,000000,47.195,48.4968,45.8714,45.9345,18905.581100469,0
+GSBC.US,D,20181012,000000,46.4908,46.829,44.2036,44.8388,37004.080652296,0
+GSBC.US,D,20181015,000000,44.7352,45.9394,43.9866,45.3004,27328.227362487,0
+GSBC.US,D,20181016,000000,45.5686,45.898,44.7254,45.4572,19706.57911985,0
+GSBC.US,D,20181017,000000,45.393,46.1702,44.534,45.0893,23513.854515766,0
+GSBC.US,D,20181018,000000,49.56,49.56,45.0992,45.6564,43913.955971383,0
+GSBC.US,D,20181019,000000,44.9167,47.0826,44.9167,46.3024,31255.145500539,0
+GSBC.US,D,20181022,000000,46.5697,47.7088,45.6041,45.759,27979.164993427,0
+GSBC.US,D,20181023,000000,45.1356,47.117,44.9611,46.5174,24576.444293375,0
+GSBC.US,D,20181024,000000,46.551,46.7226,44.8654,44.8654,33158.276237726,0
+GSBC.US,D,20181025,000000,45.2727,46.9277,45.2727,46.4908,28767.995954285,0
+GSBC.US,D,20181026,000000,46.1426,46.3951,45.2116,46.045,23527.035495832,0
+GSBC.US,D,20181029,000000,46.5076,46.76,45.7067,46.4829,14709.973753384,0
+GSBC.US,D,20181030,000000,46.6239,46.909,45.8132,46.7956,27169.041680155,0
+GSBC.US,D,20181031,000000,47.265,47.692,46.3182,47.0924,35243.912852746,0
+GSBC.US,D,20181101,000000,47.0924,47.0924,45.6308,46.6387,34726.812865551,0
+GSBC.US,D,20181102,000000,46.7442,47.5618,46.7442,47.2995,28000.457345841,0
+GSBC.US,D,20181105,000000,47.335,47.692,46.4582,46.473,20160.815971346,0
+GSBC.US,D,20181106,000000,46.3586,47.2482,46.3586,47.0125,16264.3154796,0
+GSBC.US,D,20181107,000000,47.2482,47.6871,46.6989,47.484,18271.880135769,0
+GSBC.US,D,20181108,000000,47.3252,47.6378,46.7699,47.5698,23784.571567886,0
+GSBC.US,D,20181109,000000,47.3873,47.4741,46.5786,46.8212,17423.227803843,0
+GSBC.US,D,20181112,000000,46.76,47.4859,46.3951,46.6722,27274.489520681,0
+GSBC.US,D,20181113,000000,47.1338,47.1516,46.2649,46.7186,11558.705596125,0
+GSBC.US,D,20181114,000000,47.0826,47.5875,46.2896,46.6387,31841.192152694,0
+GSBC.US,D,20181115,000000,46.6466,47.5698,46.3764,47.5698,30868.841392458,0
+GSBC.US,D,20181116,000000,47.4662,47.8922,47.1013,47.7877,42340.34973584,0
+GSBC.US,D,20181119,000000,47.8045,47.8045,46.33,47.4662,15993.59842748,0
+GSBC.US,D,20181120,000000,47.2394,47.3202,46.2935,46.9188,24330.061358299,0
+GSBC.US,D,20181121,000000,46.8715,47.696,46.111,46.8715,21906.788869287,0
+GSBC.US,D,20181123,000000,46.4484,46.615,46.4237,46.5874,9370.6629052094,0
+GSBC.US,D,20181126,000000,46.7442,47.1131,45.1356,46.9277,28966.724576815,0
+GSBC.US,D,20181127,000000,46.6634,47.3252,46.6634,46.9612,21311.616923241,0
+GSBC.US,D,20181128,000000,47.2137,48.0166,46.1722,47.8311,31100.015504381,0
+GSBC.US,D,20181129,000000,47.6566,47.8045,46.6989,47.3794,14529.495718638,0
+GSBC.US,D,20181130,000000,47.3873,47.7424,46.9494,47.2038,30932.7184497,0
+GSBC.US,D,20181203,000000,47.5954,47.629,46.7512,47.2038,31232.839226582,0
+GSBC.US,D,20181204,000000,46.6545,47.2216,44.179,44.4393,38626.355121928,0
+GSBC.US,D,20181206,000000,44.0557,44.9088,43.4047,44.5252,63084.170594711,0
+GSBC.US,D,20181207,000000,44.4028,45.5686,44.4028,45.0992,45524.063382492,0
+GSBC.US,D,20181210,000000,45.0045,45.0045,43.8367,44.4748,26585.022871087,0
+GSBC.US,D,20181211,000000,44.821,44.821,43.4915,44.4117,20932.410265965,0
+GSBC.US,D,20181212,000000,44.821,45.3004,43.9166,44.8575,30247.307486281,0
+GSBC.US,D,20181213,000000,44.9867,44.9867,43.6128,43.6819,27244.071874375,0
+GSBC.US,D,20181214,000000,43.3949,43.3949,42.5003,42.8455,26581.981106457,0
+GSBC.US,D,20181217,000000,42.7252,43.4817,42.5526,42.6749,52954.080453405,0
+GSBC.US,D,20181218,000000,42.6749,43.1966,41.3681,41.6226,28673.701250738,0
+GSBC.US,D,20181219,000000,41.6137,41.6137,39.2338,39.6717,39076.53628725,0
+GSBC.US,D,20181220,000000,39.648,40.4301,39.5622,40.1343,31141.586287665,0
+GSBC.US,D,20181221,000000,40.2043,40.3799,37.6567,40.1343,72971.933487115,0
+GSBC.US,D,20181224,000000,39.865,40.439,38.7081,38.716,13177.938301126,0
+GSBC.US,D,20181226,000000,38.8472,40.37,38.8472,40.1856,29306.388293894,0
+GSBC.US,D,20181227,000000,39.7871,40.2487,38.3945,39.2999,40676.504482925,0
+GSBC.US,D,20181228,000000,39.4754,40.7359,39.3965,40.4459,26393.391699362,0
+GSBC.US,D,20181231,000000,40.5347,41.2448,39.7289,40.3138,22276.870232672,0
+GSBC.US,D,20190102,000000,40.0711,41.3849,39.7989,41.375,54036.948661884,0
+GSBC.US,D,20190103,000000,41.1738,41.9697,40.2714,40.8148,29653.149461778,0
+GSBC.US,D,20190104,000000,41.2073,42.4688,41.0791,42.3475,24742.727426512,0
+GSBC.US,D,20190107,000000,42.3573,43.0655,41.8908,42.8021,29687.622794258,0
+GSBC.US,D,20190108,000000,43.029,43.3446,42.3997,43.3446,22814.248650737,0
+GSBC.US,D,20190109,000000,43.2667,44.6672,43.0122,43.2667,22029.473376053,0
+GSBC.US,D,20190110,000000,43.2223,43.7844,42.6108,43.0033,13643.328289602,0
+GSBC.US,D,20190111,000000,42.9254,43.6,42.5487,42.6453,28602.726742692,0
+GSBC.US,D,20190114,000000,42.3987,42.6364,41.5762,42.0496,74786.853050015,0
+GSBC.US,D,20190115,000000,42.5664,43.4688,41.8139,42.522,49640.584849183,0
+GSBC.US,D,20190116,000000,42.7153,44.3792,42.7055,44.3792,65370.563675348,0
+GSBC.US,D,20190117,000000,44.2293,44.2293,43.5468,43.9847,21189.946338019,0
+GSBC.US,D,20190118,000000,43.9926,44.6504,43.8348,44.0714,29233.385942761,0
+GSBC.US,D,20190122,000000,43.8348,44.1514,43.3722,43.4245,21931.122986332,0
+GSBC.US,D,20190123,000000,44.6504,44.6504,42.6966,44.2736,37233.226921132,0
+GSBC.US,D,20190124,000000,44.6672,46.9208,44.3269,46.5776,79425.544111618,0
+GSBC.US,D,20190125,000000,46.6545,46.7522,46.1012,46.332,45398.337111096,0
+GSBC.US,D,20190128,000000,46.0164,47.1456,46.0164,47.1032,38764.248451846,0
+GSBC.US,D,20190129,000000,47.2788,47.2946,46.4316,46.615,29941.103180138,0
+GSBC.US,D,20190130,000000,46.7709,46.7709,46.1673,46.3014,29208.037904173,0
+GSBC.US,D,20190131,000000,46.1584,46.9158,46.0233,46.7186,53366.746521618,0
+GSBC.US,D,20190201,000000,47.0106,47.2246,45.4384,47.0658,32632.050956639,0
+GSBC.US,D,20190204,000000,47.2512,47.766,46.6712,47.6408,33069.051141896,0
+GSBC.US,D,20190205,000000,47.4544,47.6408,47.1703,47.3301,16334.276066103,0
+GSBC.US,D,20190206,000000,46.973,47.3764,46.8271,47.3202,27029.120507149,0
+GSBC.US,D,20190207,000000,47.4366,47.9169,47.1042,47.5076,20996.287323207,0
+GSBC.US,D,20190208,000000,47.3942,47.6319,47.1013,47.553,19268.565013049,0
+GSBC.US,D,20190211,000000,47.1338,47.7572,47.0598,47.7572,24495.330569893,0
+GSBC.US,D,20190212,000000,47.9248,48.3252,47.5796,47.988,26892.241098774,0
+GSBC.US,D,20190213,000000,47.8913,48.2986,47.766,48.0678,27534.053435822,0
+GSBC.US,D,20190214,000000,47.8538,48.1458,47.6595,47.9248,54795.361976437,0
+GSBC.US,D,20190215,000000,48.051,48.9012,47.988,48.8677,85457.363374017,0
+GSBC.US,D,20190219,000000,48.8766,50.3599,48.8766,49.9595,56898.235257697,0
+GSBC.US,D,20190220,000000,50.0591,51.0374,49.3204,50.5108,39629.123528469,0
+GSBC.US,D,20190221,000000,50.501,50.501,49.9082,50.4142,40197.933514383,0
+GSBC.US,D,20190222,000000,50.3599,50.4388,50.0128,50.3412,21147.361633191,0
+GSBC.US,D,20190225,000000,50.501,51.0522,50.0976,50.1538,30506.871401422,0
+GSBC.US,D,20190226,000000,49.9437,50.0226,49.3736,49.419,30740.073356431,0
+GSBC.US,D,20190227,000000,49.4092,50.1192,49.4092,50.1192,14919.855512893,0
+GSBC.US,D,20190228,000000,50.067,50.6331,50.067,50.3056,31877.69332826,0
+GSBC.US,D,20190301,000000,50.4744,50.6608,50.2179,50.6608,22150.130039732,0
+GSBC.US,D,20190304,000000,50.3866,51.4734,49.7396,50.1292,24074.553129333,0
+GSBC.US,D,20190305,000000,50.1912,50.3599,49.6577,50.209,47392.720787199,0
+GSBC.US,D,20190306,000000,50.0591,50.351,48.7513,48.7513,21134.180653125,0
+GSBC.US,D,20190307,000000,48.5728,48.7513,48.0944,48.4495,24072.525286245,0
+GSBC.US,D,20190308,000000,47.8636,48.6192,47.8636,48.3608,20325.071261397,0
+GSBC.US,D,20190311,000000,48.3528,49.2494,48.3528,49.2494,20664.734978476,0
+GSBC.US,D,20190312,000000,49.3904,49.3904,48.629,48.7513,18471.622679842,0
+GSBC.US,D,20190313,000000,48.9821,49.276,48.7789,48.7878,10343.013665445,0
+GSBC.US,D,20190314,000000,48.7878,49.0274,48.4416,49.0274,10060.129554803,0
+GSBC.US,D,20190315,000000,49.2858,49.9082,48.9998,49.2928,69250.841422398,0
+GSBC.US,D,20190318,000000,49.205,49.6044,48.6892,49.3204,75295.841664862,0
+GSBC.US,D,20190319,000000,49.489,50.0492,48.1931,48.1931,8840.3819379485,0
+GSBC.US,D,20190320,000000,48.2454,48.4594,47.7206,47.8992,27443.814418449,0
+GSBC.US,D,20190321,000000,47.6694,48.7464,47.6694,48.0136,38693.2739438,0
+GSBC.US,D,20190322,000000,47.7384,48.0856,45.4296,45.545,48383.322135218,0
+GSBC.US,D,20190325,000000,45.687,46.3882,45.4019,45.9089,53411.359069532,0
+GSBC.US,D,20190326,000000,47.0016,47.0016,46.0588,47.0016,25112.808789897,0
+GSBC.US,D,20190327,000000,46.832,46.8586,45.7304,46.7186,45037.381041603,0
+GSBC.US,D,20190328,000000,46.6712,47.1703,46.2363,46.8232,55779.879795195,0
+GSBC.US,D,20190329,000000,47.1013,47.1013,46.0538,46.3852,51976.660085452,0
+GSBC.US,D,20190401,000000,46.689,47.9228,46.689,47.7088,29546.687699709,0
+GSBC.US,D,20190402,000000,47.6329,47.9317,47.1802,47.3962,19949.920290294,0
+GSBC.US,D,20190403,000000,47.6842,47.7907,46.9662,47.333,12218.768520956,0
+GSBC.US,D,20190404,000000,47.3429,48.0491,47.3202,47.6743,18904.567178925,0
+GSBC.US,D,20190405,000000,47.7344,48.415,47.4001,48.2542,18179.613275309,0
+GSBC.US,D,20190408,000000,48.2454,48.5974,48.1832,48.3341,14864.089827999,0
+GSBC.US,D,20190409,000000,48.1378,48.1734,47.628,47.6654,15987.514898219,0
+GSBC.US,D,20190410,000000,47.8252,48.8184,47.5885,48.7454,19484.530301819,0
+GSBC.US,D,20190411,000000,48.774,49.1024,48.6211,48.8716,17859.214067557,0
+GSBC.US,D,20190412,000000,49.2286,49.6034,48.8963,49.2188,15817.176078908,0
+GSBC.US,D,20190415,000000,49.273,49.4732,48.415,48.415,17889.631713862,0
+GSBC.US,D,20190416,000000,48.5412,49.4259,48.5412,49.345,31000.651193116,0
+GSBC.US,D,20190417,000000,49.273,49.7396,47.914,49.5058,28848.095756223,0
+GSBC.US,D,20190418,000000,49.0038,51.1914,49.0038,50.6302,23477.353340199,0
+GSBC.US,D,20190422,000000,50.6144,50.7298,50.0512,50.1044,35896.878326773,0
+GSBC.US,D,20190423,000000,50.3165,51.6144,49.9871,51.213,52536.344777475,0
+GSBC.US,D,20190424,000000,51.0178,51.4704,50.283,51.1322,25445.375056171,0
+GSBC.US,D,20190425,000000,50.8008,51.4458,50.8008,50.8362,18816.356004639,0
+GSBC.US,D,20190426,000000,51.0079,51.5622,50.6568,51.5346,12100.139700364,0
+GSBC.US,D,20190429,000000,51.7407,52.4676,51.7407,52.2772,14572.080423466,0
+GSBC.US,D,20190430,000000,52.0878,52.0878,51.507,51.791,30517.010616857,0
+GSBC.US,D,20190501,000000,52.0267,52.1707,51.6588,51.6588,39029.895896249,0
+GSBC.US,D,20190502,000000,51.7752,52.151,51.4784,51.7752,25466.667408585,0
+GSBC.US,D,20190503,000000,51.9991,53.0692,51.8384,52.9006,28812.6085022,0
+GSBC.US,D,20190506,000000,52.2575,53.08,51.8758,52.4626,37916.610041464,0
+GSBC.US,D,20190507,000000,52.0267,52.652,51.5346,51.8384,22266.731017237,0
+GSBC.US,D,20190508,000000,51.7821,52.2318,51.0513,51.0888,25396.706822082,0
+GSBC.US,D,20190509,000000,50.8008,51.4832,50.6765,51.3373,19369.957167401,0
+GSBC.US,D,20190510,000000,51.0602,51.7318,50.7396,51.5444,23267.471580691,0
+GSBC.US,D,20190513,000000,51.0079,51.0888,50.0512,50.1311,24820.799385363,0
+GSBC.US,D,20190514,000000,50.2484,51.2219,50.2484,51.0256,17587.483093893,0
+GSBC.US,D,20190515,000000,50.7042,50.7042,50.061,50.5246,16924.378404431,0
+GSBC.US,D,20190516,000000,50.9398,51.3018,50.6646,51.0424,16730.719389619,0
+GSBC.US,D,20190517,000000,50.713,51.1233,50.2396,50.3638,18096.47170874,0
+GSBC.US,D,20190520,000000,50.1942,51.2406,50.1942,50.9192,13496.309665791,0
+GSBC.US,D,20190521,000000,50.927,51.5976,50.6765,51.0513,28568.253410212,0
+GSBC.US,D,20190522,000000,50.9516,51.1864,50.0867,50.4358,19127.6299185,0
+GSBC.US,D,20190523,000000,50.4536,50.4536,49.3786,49.6498,25091.516437483,0
+GSBC.US,D,20190524,000000,50.4694,50.5888,50.0236,50.5512,10447.447584427,0
+GSBC.US,D,20190528,000000,50.3008,50.3008,49.4259,49.5226,31137.530601491,0
+GSBC.US,D,20190529,000000,49.4259,50.069,49.202,49.6133,68311.950073098,0
+GSBC.US,D,20190530,000000,50.1044,50.3905,48.4505,49.8894,51515.325783151,0
+GSBC.US,D,20190531,000000,49.1566,50.2208,49.0038,49.3539,50017.763663372,0
+GSBC.US,D,20190603,000000,48.559,49.782,48.4682,49.2562,31245.006285104,0
+GSBC.US,D,20190604,000000,49.7306,51.1322,49.6448,50.999,27371.825988859,0
+GSBC.US,D,20190605,000000,51.0336,51.572,50.4782,50.6666,22530.350618552,0
+GSBC.US,D,20190606,000000,50.713,51.3116,50.713,50.9428,33096.427023571,0
+GSBC.US,D,20190607,000000,50.9606,51.3412,50.779,51.1766,30616.374928122,0
+GSBC.US,D,20190610,000000,51.3116,52.6204,51.3116,52.287,44001.153224126,0
+GSBC.US,D,20190611,000000,52.509,53.0613,52.509,52.8128,45159.051626825,0
+GSBC.US,D,20190612,000000,52.8404,53.232,52.7309,52.874,28480.042235926,0
+GSBC.US,D,20190613,000000,53.0012,53.4016,52.874,53.2694,35686.996567264,0
+GSBC.US,D,20190614,000000,53.6264,54.0722,52.9478,53.6264,52392.367918295,0
+GSBC.US,D,20190617,000000,53.508,54.0466,53.2358,53.448,49735.893474273,0
+GSBC.US,D,20190618,000000,53.4834,54.447,48.3834,53.652,37632.712009278,0
+GSBC.US,D,20190619,000000,53.6264,53.6264,52.5662,53.0446,31530.932160377,0
+GSBC.US,D,20190620,000000,52.7862,52.7862,51.07,52.2575,25655.25681568,0
+GSBC.US,D,20190621,000000,51.791,52.3018,51.6234,51.9094,75065.681474483,0
+GSBC.US,D,20190624,000000,52.4272,52.5356,51.9538,51.9616,32631.037035096,0
+GSBC.US,D,20190625,000000,52.0948,52.6066,51.4537,52.3848,25889.472692233,0
+GSBC.US,D,20190626,000000,52.3848,52.9192,52.1707,52.1796,23065.70119353,0
+GSBC.US,D,20190627,000000,52.3394,53.2872,52.151,53.2053,45966.133175467,0
+GSBC.US,D,20190628,000000,53.4124,53.87,53.2053,53.7812,85569.908665348,0
+GSBC.US,D,20190701,000000,53.9618,54.444,53.7172,54.3464,39101.884325838,0
+GSBC.US,D,20190702,000000,54.2044,54.3652,53.377,54.1846,39202.262558647,0
+GSBC.US,D,20190703,000000,54.3562,54.3562,53.8602,53.9528,11184.568546566,0
+GSBC.US,D,20190705,000000,54.1058,54.7518,53.8168,54.742,20903.006541203,0
+GSBC.US,D,20190708,000000,54.4628,54.4992,52.9636,53.367,23632.483336358,0
+GSBC.US,D,20190709,000000,53.0702,53.6096,52.506,53.6096,23122.480799967,0
+GSBC.US,D,20190710,000000,53.6294,53.7724,52.6766,52.729,25485.931917912,0
+GSBC.US,D,20190711,000000,52.7112,53.009,52.5396,52.6294,18455.399935146,0
+GSBC.US,D,20190712,000000,52.8108,53.7092,52.6766,53.377,25561.976033676,0
+GSBC.US,D,20190715,000000,53.4222,53.4222,52.1648,52.4784,19674.133630457,0
+GSBC.US,D,20190716,000000,52.649,53.0436,52.1855,52.729,25859.055045927,0
+GSBC.US,D,20190717,000000,52.6678,52.7023,51.937,52.1174,33377.283291126,0
+GSBC.US,D,20190718,000000,53.2872,53.2872,52.0484,52.864,37611.419656864,0
+GSBC.US,D,20190719,000000,51.9833,52.5396,51.0148,52.506,28383.719689291,0
+GSBC.US,D,20190722,000000,52.6678,52.6678,51.6963,52.0662,29421.975349856,0
+GSBC.US,D,20190723,000000,52.1914,52.5632,51.9114,52.1914,22325.538466761,0
+GSBC.US,D,20190724,000000,52.3344,53.4804,51.8304,53.3236,40657.239973598,0
+GSBC.US,D,20190725,000000,53.3236,53.3394,52.3147,52.9814,24810.660169928,0
+GSBC.US,D,20190726,000000,53.2506,53.8976,52.8986,53.655,19957.017741099,0
+GSBC.US,D,20190729,000000,53.7536,53.8434,53.0238,53.1619,18295.20033127,0
+GSBC.US,D,20190730,000000,53.0002,53.8976,53.0002,53.7812,23939.701564044,0
+GSBC.US,D,20190731,000000,53.5732,54.7606,53.5732,53.88,58037.883072613,0
+GSBC.US,D,20190801,000000,53.6008,54.3652,52.155,52.297,33978.538766433,0
+GSBC.US,D,20190802,000000,51.929,51.929,51.1302,51.8502,19566.657946844,0
+GSBC.US,D,20190805,000000,51.138,51.138,49.5758,50.348,26368.043660774,0
+GSBC.US,D,20190806,000000,50.6252,50.8146,49.486,50.7258,21947.345731028,0
+GSBC.US,D,20190807,000000,49.9358,50.6252,49.7544,50.4734,20921.257128986,0
+GSBC.US,D,20190808,000000,50.5098,51.9419,50.5098,51.4448,27540.136965083,0
+GSBC.US,D,20190809,000000,50.8698,51.5542,50.8698,51.5542,23535.14686818,0
+GSBC.US,D,20190812,000000,51.0227,51.2466,50.3382,50.3382,33689.57112653,0
+GSBC.US,D,20190813,000000,50.2406,51.6726,50.2406,51.0858,16914.239188996,0
+GSBC.US,D,20190814,000000,50.1488,50.4122,49.2878,49.6912,18065.040140891,0
+GSBC.US,D,20190815,000000,49.8717,49.8717,48.8174,49.4496,19127.6299185,0
+GSBC.US,D,20190816,000000,50.2406,50.708,49.7297,50.5838,13464.878097942,0
+GSBC.US,D,20190819,000000,51.2298,51.2298,50.4822,50.6518,18686.574047069,0
+GSBC.US,D,20190820,000000,50.6006,50.6006,49.6114,49.8264,33040.661338677,0
+GSBC.US,D,20190821,000000,50.0058,51.142,49.5433,50.7446,26401.50307171,0
+GSBC.US,D,20190822,000000,50.86,51.1558,50.5039,50.5454,19312.16363942,0
+GSBC.US,D,20190823,000000,50.7702,50.7702,48.8292,49.4674,44509.127917429,0
+GSBC.US,D,20190826,000000,49.7297,50.3846,49.3806,50.3037,18788.980122964,0
+GSBC.US,D,20190827,000000,50.5,50.5,49.0364,49.2691,30160.110233538,0
+GSBC.US,D,20190828,000000,49.135,50.348,49.135,49.8994,23792.682940234,0
+GSBC.US,D,20190829,000000,50.2672,50.8836,50.2672,50.6518,15816.162157364,0
+GSBC.US,D,20190830,000000,50.851,50.851,50.2218,50.6252,18199.891706179,0
+GSBC.US,D,20190903,000000,50.3037,50.3037,49.1892,49.3766,29481.796720923,0
+GSBC.US,D,20190904,000000,49.7386,49.8717,49.2524,49.2878,30836.395903066,0
+GSBC.US,D,20190905,000000,50.133,51.7348,49.8954,50.3037,62287.228261504,0
+GSBC.US,D,20190906,000000,50.5286,50.5286,49.9447,50.0344,21969.652004986,0
+GSBC.US,D,20190909,000000,50.2406,51.3916,50.062,51.362,30854.646490849,0
+GSBC.US,D,20190910,000000,51.5444,52.3147,51.4704,52.1254,25645.117600245,0
+GSBC.US,D,20190911,000000,52.2338,53.232,52.0534,53.152,45664.998477042,0
+GSBC.US,D,20190912,000000,52.8196,53.3326,52.5326,52.9084,76772.111432227,0
+GSBC.US,D,20190913,000000,53.3484,54.0772,53.3138,53.6294,37575.932402841,0
+GSBC.US,D,20190916,000000,53.1698,53.8168,53.009,53.2506,34546.334830804,0
+GSBC.US,D,20190917,000000,52.9726,52.9726,52.2614,52.8196,26285.916015749,0
+GSBC.US,D,20190918,000000,52.5228,53.9066,52.5228,53.1619,31324.092165499,0
+GSBC.US,D,20190919,000000,53.079,53.7172,52.442,52.514,42682.041296007,0
+GSBC.US,D,20190920,000000,52.442,53.44,52.1076,53.225,129896.53070494,0
+GSBC.US,D,20190923,000000,52.7358,52.9084,52.0978,52.5326,27980.178914971,0
+GSBC.US,D,20190924,000000,52.4873,52.7605,51.362,51.4626,22885.223158784,0
+GSBC.US,D,20190925,000000,51.7594,52.5672,51.7594,52.3532,30472.398068942,0
+GSBC.US,D,20190926,000000,52.1914,52.3147,51.4832,51.5542,31690.117842709,0
+GSBC.US,D,20190927,000000,52.0514,52.1776,51.5247,51.6687,15931.749213326,0
+GSBC.US,D,20190930,000000,51.6234,51.8324,51.4103,51.4784,17451.617607062,0
+GSBC.US,D,20191001,000000,51.641,52.0228,50.1054,50.3856,24939.428205955,0
+GSBC.US,D,20191002,000000,50.2228,50.6124,49.781,50.503,35549.103237345,0
+GSBC.US,D,20191003,000000,50.0157,50.6036,49.7534,50.4319,18354.007780794,0
+GSBC.US,D,20191004,000000,50.3856,50.7032,50.07,50.7032,46465.996496422,0
+GSBC.US,D,20191007,000000,50.494,51.0108,50.4664,50.568,30508.899244509,0
+GSBC.US,D,20191008,000000,50.3047,50.3047,49.5985,49.8076,23743.000784602,0
+GSBC.US,D,20191009,000000,49.9881,50.2514,49.7888,49.9082,25512.293878043,0
+GSBC.US,D,20191010,000000,50.1972,50.8846,50.143,50.4596,28602.726742692,0
+GSBC.US,D,20191011,000000,51.0828,52.1392,50.9921,51.1272,39154.608246101,0
+GSBC.US,D,20191014,000000,51.435,51.5158,50.8195,51.1628,24520.678608481,0
+GSBC.US,D,20191015,000000,51.0493,52.0524,51.0493,51.6973,39116.079227448,0
+GSBC.US,D,20191016,000000,51.4872,52.2861,51.4112,51.9764,37310.284958439,0
+GSBC.US,D,20191017,000000,52.945,54.2014,52.2338,53.6944,69282.272990247,0
+GSBC.US,D,20191018,000000,53.5584,55.0318,53.5584,54.589,49516.886420873,0
+GSBC.US,D,20191021,000000,54.9322,55.7272,54.7428,55.1404,41608.298381419,0
+GSBC.US,D,20191022,000000,54.8326,55.1404,54.8168,54.8426,58385.65816204,0
+GSBC.US,D,20191023,000000,54.6532,55.0318,54.3188,54.878,21049.01124347,0
+GSBC.US,D,20191024,000000,54.6256,54.7014,54.2014,54.2014,34671.047180657,0
+GSBC.US,D,20191025,000000,54.1038,54.8326,54.1038,54.4184,42011.83915574,0
+GSBC.US,D,20191028,000000,54.6256,54.9796,54.4006,54.6808,60301.969879293,0
+GSBC.US,D,20191029,000000,54.6709,55.1314,54.6256,54.878,67668.109892963,0
+GSBC.US,D,20191030,000000,54.6256,55.4036,54.1452,55.1048,44002.167145669,0
+GSBC.US,D,20191031,000000,54.878,54.878,54.0338,54.6166,38356.651991351,0
+GSBC.US,D,20191101,000000,54.9322,55.1404,54.4894,54.5082,198432.55743916,0
+GSBC.US,D,20191104,000000,55.0496,55.4036,54.8702,55.2578,50721.425214575,0
+GSBC.US,D,20191105,000000,55.2578,55.954,55.2578,55.8998,50603.810315526,0
+GSBC.US,D,20191106,000000,55.7193,55.881,55.0496,55.6296,42395.101499191,0
+GSBC.US,D,20191107,000000,56.035,56.2904,55.7736,55.8032,39201.248637103,0
+GSBC.US,D,20191108,000000,55.592,55.9826,55.2044,55.5832,36569.108310126,0
+GSBC.US,D,20191111,000000,55.3584,55.7272,55.3584,55.5368,30445.022187267,0
+GSBC.US,D,20191112,000000,55.5368,55.8998,55.4106,55.891,32723.303895556,0
+GSBC.US,D,20191113,000000,55.5654,55.6206,54.951,55.2212,43177.848930788,0
+GSBC.US,D,20191114,000000,55.1778,55.521,54.7064,55.096,26931.784038971,0
+GSBC.US,D,20191115,000000,55.3494,55.3494,54.5712,54.8612,25234.479375119,0
+GSBC.US,D,20191118,000000,54.7428,54.7696,53.95,54.3908,22733.134927256,0
+GSBC.US,D,20191119,000000,54.6442,54.807,54.2824,54.7252,38193.410622845,0
+GSBC.US,D,20191120,000000,54.5082,54.7656,54.1206,54.373,46030.010232709,0
+GSBC.US,D,20191121,000000,54.598,54.598,54.019,54.444,32306.582141169,0
+GSBC.US,D,20191122,000000,54.6532,54.8702,54.4618,54.518,21891.580046135,0
+GSBC.US,D,20191125,000000,54.6344,55.2854,54.6344,55.2488,40567.000956224,0
+GSBC.US,D,20191126,000000,55.0694,55.386,54.7696,54.951,33737.225439076,0
+GSBC.US,D,20191127,000000,55.1226,55.4766,55.0872,55.3584,22855.819434022,0
+GSBC.US,D,20191129,000000,55.096,55.6384,55.096,55.169,18911.66462973,0
+GSBC.US,D,20191202,000000,55.4668,55.6384,54.8326,54.9056,30991.525899224,0
+GSBC.US,D,20191203,000000,54.3908,54.453,54.0506,54.4184,44831.554968268,0
+GSBC.US,D,20191204,000000,54.661,55.1314,54.2468,54.7064,24652.488409139,0
+GSBC.US,D,20191205,000000,54.8702,55.1452,54.4816,54.9698,31481.250004744,0
+GSBC.US,D,20191206,000000,55.2854,55.7834,55.2854,55.304,28873.443794811,0
+GSBC.US,D,20191209,000000,55.2952,55.447,55.1048,55.304,15912.484703999,0
+GSBC.US,D,20191210,000000,55.313,55.6296,55.2736,55.4274,30594.068654164,0
+GSBC.US,D,20191211,000000,55.5468,55.7193,55.3396,55.675,22495.877286072,0
+GSBC.US,D,20191212,000000,55.528,56.813,55.528,56.6238,36002.326167299,0
+GSBC.US,D,20191213,000000,56.4442,56.813,56.2776,56.5408,28117.058323346,0
+GSBC.US,D,20191216,000000,56.75,57.7885,56.75,57.6011,27910.218328468,0
+GSBC.US,D,20191217,000000,57.7708,58.2324,57.5272,57.898,33043.703103308,0
+GSBC.US,D,20191218,000000,57.9788,58.2876,57.4572,57.8614,19076.933841324,0
+GSBC.US,D,20191219,000000,57.8614,58.2324,57.537,57.9068,22681.424928536,0
+GSBC.US,D,20191220,000000,57.9344,58.2234,57.7174,57.755,63983.519003813,0
+GSBC.US,D,20191223,000000,57.8348,57.8891,57.537,57.6898,24630.182135181,0
+GSBC.US,D,20191224,000000,57.826,57.826,57.4384,57.7618,8558.5117488501,0
+GSBC.US,D,20191226,000000,57.7352,57.826,57.3832,57.6258,23517.91020194,0
+GSBC.US,D,20191227,000000,57.7628,57.8762,57.2638,57.6898,27370.812067315,0
+GSBC.US,D,20191230,000000,57.6898,57.9276,57.109,57.827,18665.281694655,0
+GSBC.US,D,20191231,000000,57.7274,57.9364,57.2076,57.5439,22188.659058386,0
+GSBC.US,D,20200102,000000,57.756,57.756,56.9738,57.4374,31529.918238833,0
+GSBC.US,D,20200103,000000,56.9828,57.6188,56.0438,57.2638,42417.407773148,0
+GSBC.US,D,20200106,000000,56.9176,56.9176,56.2262,56.8358,33479.689367022,0
+GSBC.US,D,20200107,000000,56.7272,56.7272,56.1632,56.3002,23599.023925422,0
+GSBC.US,D,20200108,000000,56.2174,56.9354,55.7094,56.4906,14273.987489671,0
+GSBC.US,D,20200109,000000,56.6888,57.0044,56.2362,56.2548,12971.098306248,0
+GSBC.US,D,20200110,000000,56.3554,56.6878,56.0902,56.4176,36105.746164738,0
+GSBC.US,D,20200113,000000,56.3712,57.109,56.3082,57.0724,25441.319369997,0
+GSBC.US,D,20200114,000000,57.1642,57.1642,56.2084,56.4472,32896.684479498,0
+GSBC.US,D,20200115,000000,56.2084,56.2362,55.7528,56.1286,33347.879566364,0
+GSBC.US,D,20200116,000000,56.3801,57.2638,55.9136,57.0804,24155.666852814,0
+GSBC.US,D,20200117,000000,57.4986,57.4986,56.5902,56.7272,25006.347027827,0
+GSBC.US,D,20200121,000000,56.3712,56.6424,55.9452,56.1088,26909.477765014,0
+GSBC.US,D,20200122,000000,56.2548,57.109,55.6,55.6454,43843.99538488,0
+GSBC.US,D,20200123,000000,55.8022,55.8386,54.5476,54.955,52464.356347885,0
+GSBC.US,D,20200124,000000,55.3534,55.4076,53.9746,54.4382,35725.525585918,0
+GSBC.US,D,20200127,000000,53.6354,54.6128,53.6354,54.1688,29086.367318951,0
+GSBC.US,D,20200128,000000,54.2626,54.8632,53.6354,53.9924,17335.016629557,0
+GSBC.US,D,20200129,000000,53.8464,54.585,53.1264,53.5505,26071.978570066,0
+GSBC.US,D,20200130,000000,53.2082,54.1876,53.1264,54.1876,27317.074225509,0
+GSBC.US,D,20200131,000000,53.802,53.802,52.3404,52.5888,34443.928754909,0
+GSBC.US,D,20200203,000000,52.9312,53.7536,52.7348,53.007,24742.727426512,0
+GSBC.US,D,20200204,000000,53.5594,53.8818,53.1886,53.2082,36144.275183391,0
+GSBC.US,D,20200205,000000,53.7626,54.226,53.0514,54.0772,39920.119011459,0
+GSBC.US,D,20200206,000000,54.307,54.594,53.5505,53.5505,24371.632141584,0
+GSBC.US,D,20200207,000000,53.3207,53.6886,52.8582,52.9212,18139.056413568,0
+GSBC.US,D,20200210,000000,53.2644,53.4942,52.8492,53.3207,29567.980052122,0
+GSBC.US,D,20200211,000000,53.7074,54.021,53.3207,53.513,18606.474245131,0
+GSBC.US,D,20200212,000000,53.8266,53.9746,53.1638,53.2448,15456.220009415,0
+GSBC.US,D,20200213,000000,53.007,53.66,53.007,53.4213,20122.286952693,0
+GSBC.US,D,20200214,000000,53.4588,53.4588,52.8306,52.9874,15109.458841531,0
+GSBC.US,D,20200218,000000,52.8582,53.015,52.3028,52.6924,19974.254407339,0
+GSBC.US,D,20200219,000000,52.793,53.007,52.5159,52.5336,26452.199148886,0
+GSBC.US,D,20200220,000000,52.506,53.007,52.506,52.9498,17883.548184601,0
+GSBC.US,D,20200221,000000,52.9026,52.9026,52.2378,52.5336,25622.811326287,0
+GSBC.US,D,20200224,000000,51.5366,51.9133,51.2663,51.3235,31755.008821494,0
+GSBC.US,D,20200225,000000,51.3235,51.722,50.639,50.786,54232.635519783,0
+GSBC.US,D,20200226,000000,50.9812,51.8512,50.8806,50.8806,37230.185156501,0
+GSBC.US,D,20200227,000000,50.4181,50.851,49.0126,49.1695,53106.168684933,0
+GSBC.US,D,20200228,000000,48.7642,48.9308,45.7974,47.4149,89042.589951903,0
+GSBC.US,D,20200302,000000,47.3597,48.8825,46.7226,48.8736,61060.383193845,0
+GSBC.US,D,20200303,000000,48.5334,49.3855,47.3301,47.6358,46373.729635962,0
+GSBC.US,D,20200304,000000,47.987,48.1428,47.1644,47.8774,44685.550266002,0
+GSBC.US,D,20200305,000000,47.045,47.2019,45.3615,46.1584,38034.224940512,0
+GSBC.US,D,20200306,000000,44.7165,46.2787,44.7165,45.8349,55483.814704487,0
+GSBC.US,D,20200309,000000,43.459,44.319,40.9726,41.2517,55897.494694243,0
+GSBC.US,D,20200310,000000,42.5181,42.9895,39.7447,41.2774,77532.552589867,0
+GSBC.US,D,20200311,000000,40.9647,43.4126,38.7466,39.365,86320.210607552,0
+GSBC.US,D,20200312,000000,37.5266,39.079,35.8627,36.1685,93118.554556852,0
+GSBC.US,D,20200313,000000,37.785,39.3462,36.0491,38.7919,88580.241728058,0
+GSBC.US,D,20200316,000000,35.1803,36.0028,33.9503,34.0805,78301.105119855,0
+GSBC.US,D,20200317,000000,35.0984,38.2554,34.3064,37.0837,90561.444424095,0
+GSBC.US,D,20200318,000000,34.8745,36.5561,32.3605,32.9345,83897.952040084,0
+GSBC.US,D,20200319,000000,32.5637,34.191,31.4177,33.6269,110163.58962496,0
+GSBC.US,D,20200320,000000,33.3497,34.8399,31.1217,31.3457,112102.20761617,0
+GSBC.US,D,20200323,000000,31.0409,32.1209,29.7833,31.5301,83400.116562216,0
+GSBC.US,D,20200324,000000,33.0725,34.0411,30.9185,33.9139,62240.587870502,0
+GSBC.US,D,20200325,000000,33.8389,34.9485,32.4443,32.9433,45618.35808604,0
+GSBC.US,D,20200326,000000,33.0459,35.9081,33.0459,35.5225,70080.229244997,0
+GSBC.US,D,20200327,000000,34.3005,35.3351,33.7738,33.9927,83415.325385368,0
+GSBC.US,D,20200330,000000,34.262,36.8086,34.1595,36.5275,75779.482241121,0
+GSBC.US,D,20200331,000000,36.1281,37.7229,35.6339,37.6647,79034.17039582,0
+GSBC.US,D,20200401,000000,35.773,36.5097,34.1042,34.4771,59260.672454098,0
+GSBC.US,D,20200402,000000,34.2265,36.1182,34.1791,35.3637,49401.299364912,0
+GSBC.US,D,20200403,000000,35.1477,35.1477,33.0193,33.9553,53668.895141586,0
+GSBC.US,D,20200406,000000,35.3449,36.5659,35.3449,36.4062,66375.359924976,0
+GSBC.US,D,20200407,000000,37.2938,37.9004,34.6171,35.8943,64668.929967232,0
+GSBC.US,D,20200408,000000,36.2769,37.2652,36.202,37.135,60486.503600213,0
+GSBC.US,D,20200409,000000,37.7593,40.3414,37.2889,39.9321,69661.479647523,0
+GSBC.US,D,20200413,000000,39.438,40.3325,37.5542,38.2623,39835.963523347,0
+GSBC.US,D,20200414,000000,39.7269,42.597,36.6507,37.4339,53470.166519057,0
+GSBC.US,D,20200415,000000,35.7631,36.8667,34.7571,34.8321,40249.643513103,0
+GSBC.US,D,20200416,000000,34.7374,35.0895,32.3427,33.6663,59831.510283099,0
+GSBC.US,D,20200417,000000,34.6545,36.3519,34.6545,35.8755,34483.471695106,0
+GSBC.US,D,20200420,000000,34.8962,35.9979,34.0303,35.2523,35962.783227101,0
+GSBC.US,D,20200421,000000,35.3538,36.0945,33.5726,35.4751,52780.699869463,0
+GSBC.US,D,20200422,000000,36.632,37.1893,34.7107,35.5501,46158.778268736,0
+GSBC.US,D,20200423,000000,36.1379,36.7809,35.5402,36.1093,45218.872997893,0
+GSBC.US,D,20200424,000000,36.0245,36.5186,35.4268,36.202,25163.504867073,0
+GSBC.US,D,20200427,000000,36.3046,38.6263,36.3046,38.0108,39540.912354183,0
+GSBC.US,D,20200428,000000,38.5049,39.2515,38.0749,38.7574,54044.046112689,0
+GSBC.US,D,20200429,000000,40.3029,42.7942,37.8589,41.4135,53736.827885002,0
+GSBC.US,D,20200430,000000,40.1737,41.3306,39.2881,39.6895,45647.761810802,0
+GSBC.US,D,20200501,000000,38.4852,38.9803,37.1804,38.4024,41703.60700651,0
+GSBC.US,D,20200504,000000,38.0749,38.8679,37.1705,37.9359,24364.534690779,0
+GSBC.US,D,20200505,000000,38.6923,39.0691,36.3145,36.5097,31658.68627486,0
+GSBC.US,D,20200506,000000,36.5462,36.7908,35.3065,35.4751,40440.260763285,0
+GSBC.US,D,20200507,000000,36.1281,36.3145,35.3538,35.7365,33411.756623606,0
+GSBC.US,D,20200508,000000,36.6597,37.5453,35.8391,37.2652,34599.058751067,0
+GSBC.US,D,20200511,000000,36.5748,36.7139,35.4189,35.8016,37636.767695452,0
+GSBC.US,D,20200512,000000,36.1655,36.1655,33.6012,33.7491,39534.828824921,0
+GSBC.US,D,20200513,000000,33.2649,33.2747,31.3781,32.6317,47939.224499156,0
+GSBC.US,D,20200514,000000,31.5507,32.6317,30.4136,32.397,70976.535889468,0
+GSBC.US,D,20200515,000000,32.1938,33.1159,30.9413,32.7155,51670.455779309,0
+GSBC.US,D,20200518,000000,34.1791,36.0531,34.1791,35.7167,45540.286127189,0
+GSBC.US,D,20200519,000000,35.5313,35.7079,33.9287,33.9641,39587.552745184,0
+GSBC.US,D,20200520,000000,34.7946,36.4062,34.7107,36.3233,31153.753346187,0
+GSBC.US,D,20200521,000000,36.3233,36.705,35.9417,35.9417,24319.922142864,0
+GSBC.US,D,20200522,000000,36.1477,36.4949,35.485,36.0896,24207.376851534,0
+GSBC.US,D,20200526,000000,37.4151,38.4073,37.4151,37.8816,24628.154292094,0
+GSBC.US,D,20200527,000000,39.1589,41.2083,38.6263,40.6767,34723.77110092,0
+GSBC.US,D,20200528,000000,40.9578,41.2557,38.7663,38.9517,35709.302841221,0
+GSBC.US,D,20200529,000000,38.5148,39.5691,37.2938,37.8145,41637.702106181,0
+GSBC.US,D,20200601,000000,38.1134,38.8028,37.3125,37.3303,36358.212629074,0
+GSBC.US,D,20200602,000000,37.5631,38.2111,36.8815,37.3481,23935.64587787,0
+GSBC.US,D,20200603,000000,38.0394,40.6116,38.0394,39.7832,46059.413957471,0
+GSBC.US,D,20200604,000000,39.3808,40.2122,37.209,39.5011,34991.446388409,0
+GSBC.US,D,20200605,000000,41.7577,42.9905,41.4993,42.1236,53722.632983393,0
+GSBC.US,D,20200608,000000,43.2144,43.2144,42.0713,42.9905,39806.559798585,0
+GSBC.US,D,20200609,000000,42.2064,42.8495,40.9844,42.2538,33294.141724557,0
+GSBC.US,D,20200610,000000,41.9273,41.9273,39.222,39.4468,36688.751052261,0
+GSBC.US,D,20200611,000000,36.8451,37.7593,35.3725,35.5679,53396.15024638,0
+GSBC.US,D,20200612,000000,37.3481,37.4526,35.6093,36.9664,42542.120123001,0
+GSBC.US,D,20200615,000000,35.485,36.9575,34.7749,36.7711,42358.600323624,0
+GSBC.US,D,20200616,000000,38.4773,39.0612,37.2465,38.1696,39369.559613328,0
+GSBC.US,D,20200617,000000,38.0749,38.0749,35.7444,36.0709,29387.502017376,0
+GSBC.US,D,20200618,000000,35.5589,36.8914,35.4879,36.3145,28924.139871987,0
+GSBC.US,D,20200619,000000,36.8451,36.8451,35.4357,36.4447,63283.913138784,0
+GSBC.US,D,20200622,000000,36.0146,37.2553,35.8706,36.8352,34155.975036549,0
+GSBC.US,D,20200623,000000,37.4881,37.7682,36.3707,36.4259,24445.648414261,0
+GSBC.US,D,20200624,000000,36.3145,36.3145,34.4957,35.0649,52499.843601908,0
+GSBC.US,D,20200625,000000,34.5983,36.3618,34.4957,36.3322,40105.666653923,0
+GSBC.US,D,20200626,000000,35.9377,36.3736,34.4987,35.6842,118738.32411851,0
+GSBC.US,D,20200629,000000,36.1359,37.4339,36.1359,37.207,31474.15255394,0
+GSBC.US,D,20200630,000000,36.7751,38.2899,36.7751,37.9595,40391.592529196,0
+GSBC.US,D,20200701,000000,38.0355,38.0907,35.7582,35.9574,31982.127247243,0
+GSBC.US,D,20200702,000000,37.0571,37.8373,35.4959,35.7681,30730.94806254,0
+GSBC.US,D,20200706,000000,36.9624,37.3658,35.4199,36.2287,21850.00926285,0
+GSBC.US,D,20200707,000000,35.7878,36.2287,34.7907,34.8547,43162.640107635,0
+GSBC.US,D,20200708,000000,34.621,35.3548,33.8497,34.6487,37960.208667835,0
+GSBC.US,D,20200709,000000,34.3665,35.5708,32.8053,33.2008,31438.665299916,0
+GSBC.US,D,20200710,000000,33.2107,35.0067,33.2107,35.0067,25062.112712721,0
+GSBC.US,D,20200713,000000,35.6566,35.9574,34.7325,35.1467,34351.661894449,0
+GSBC.US,D,20200714,000000,35.3647,37.5266,34.5697,35.3459,46858.384133764,0
+GSBC.US,D,20200715,000000,36.1547,37.1143,35.8065,36.6439,56696.464870536,0
+GSBC.US,D,20200716,000000,36.4929,37.1242,35.7483,36.4269,29565.952209035,0
+GSBC.US,D,20200717,000000,36.2483,36.8037,35.3647,35.3647,23089.021389031,0
+GSBC.US,D,20200720,000000,35.2976,35.4021,34.5727,34.6397,19956.003819555,0
+GSBC.US,D,20200721,000000,36.5679,37.1143,34.6487,36.635,33728.100145184,0
+GSBC.US,D,20200722,000000,36.4742,36.9723,35.7395,36.0975,36523.481840668,0
+GSBC.US,D,20200723,000000,36.2287,36.7465,35.413,36.6892,64307.973897739,0
+GSBC.US,D,20200724,000000,36.85,36.85,35.7582,35.7779,23974.174896524,0
+GSBC.US,D,20200727,000000,35.627,35.7829,34.3765,34.4701,35707.274998134,0
+GSBC.US,D,20200728,000000,34.5185,35.1951,34.5185,34.6881,33254.59878436,0
+GSBC.US,D,20200729,000000,34.7059,35.7878,34.4899,35.5146,31951.709600937,0
+GSBC.US,D,20200730,000000,34.9031,34.9031,34.1229,34.5185,34542.27914463,0
+GSBC.US,D,20200731,000000,34.1881,34.8005,33.3981,33.9257,45552.453185711,0
+GSBC.US,D,20200803,000000,34.3291,34.5362,33.6703,34.3379,34405.399736255,0
+GSBC.US,D,20200804,000000,34.2068,34.4051,33.9207,34.4051,39563.21862814,0
+GSBC.US,D,20200805,000000,34.8005,35.411,34.4899,35.2227,46497.428064271,0
+GSBC.US,D,20200806,000000,35.2877,35.6753,34.8094,35.1851,28136.322832673,0
+GSBC.US,D,20200807,000000,34.9317,36.6705,34.9317,36.6251,24882.648599518,0
+GSBC.US,D,20200810,000000,36.6537,37.9221,36.5896,37.5364,48329.584293412,0
+GSBC.US,D,20200811,000000,38.2603,38.6746,37.9813,38.2899,27160.930307807,0
+GSBC.US,D,20200812,000000,38.9557,38.9557,37.2543,37.8461,23449.977458524,0
+GSBC.US,D,20200813,000000,37.5069,37.5503,36.347,36.7366,39633.179214643,0
+GSBC.US,D,20200814,000000,36.3322,37.5069,35.7917,37.4526,34003.886805021,0
+GSBC.US,D,20200817,000000,37.1143,37.1143,36.2385,36.4929,23594.968239248,0
+GSBC.US,D,20200818,000000,36.4269,36.4269,35.3548,35.5619,32013.558815092,0
+GSBC.US,D,20200819,000000,35.6566,36.3233,35.4869,35.8529,24923.205461259,0
+GSBC.US,D,20200820,000000,35.2779,35.9761,35.2779,35.5975,39863.339405022,0
+GSBC.US,D,20200821,000000,35.6171,35.6369,34.6121,35.1279,45277.680447417,0
+GSBC.US,D,20200824,000000,35.3735,36.6439,35.0826,36.5393,30140.845724211,0
+GSBC.US,D,20200825,000000,36.8963,36.9821,36.0689,36.417,23268.485502234,0
+GSBC.US,D,20200826,000000,35.9179,35.9761,34.9692,35.0343,27185.264424851,0
+GSBC.US,D,20200827,000000,35.0826,36.2622,35.0826,35.6753,29012.351046274,0
+GSBC.US,D,20200828,000000,36.0787,36.3874,35.3933,36.1162,31330.17569476,0
+GSBC.US,D,20200831,000000,35.9278,37.0374,35.7395,36.2483,74188.639339339,0
+GSBC.US,D,20200901,000000,35.8065,36.5955,35.7779,36.2483,44919.766142555,0
+GSBC.US,D,20200902,000000,36.1813,37.1508,35.9761,36.7563,50701.146783704,0
+GSBC.US,D,20200903,000000,36.85,37.6213,36.7277,36.8224,38927.489820353,0
+GSBC.US,D,20200904,000000,37.5749,37.7761,36.7366,37.1784,49592.930536637,0
+GSBC.US,D,20200908,000000,37.0374,37.0374,35.7582,36.1458,47956.461165396,0
+GSBC.US,D,20200909,000000,36.5117,36.5581,35.557,35.7779,43415.106571971,0
+GSBC.US,D,20200910,000000,36.0787,36.0787,35.3163,35.3548,50352.357772733,0
+GSBC.US,D,20200911,000000,35.4278,35.6665,35.0343,35.2621,36936.14790888,0
+GSBC.US,D,20200914,000000,35.5333,36.2099,35.5333,35.9475,43278.227163596,0
+GSBC.US,D,20200915,000000,36.1162,36.1162,35.3163,35.4869,39517.592158682,0
+GSBC.US,D,20200916,000000,35.5432,36.2197,35.3735,35.9081,44015.348125735,0
+GSBC.US,D,20200917,000000,35.4771,35.9278,35.3262,35.7483,32777.041737362,0
+GSBC.US,D,20200918,000000,36.0117,36.0117,35.3459,35.5057,109563.3480712,0
+GSBC.US,D,20200921,000000,34.8547,34.9505,33.2905,33.5579,61772.156117396,0
+GSBC.US,D,20200922,000000,33.8221,34.1881,32.7589,32.8625,44864.000457661,0
+GSBC.US,D,20200923,000000,32.9749,33.7452,32.2787,32.3269,42183.191896595,0
+GSBC.US,D,20200924,000000,32.3536,33.6151,32.3131,33.2008,69964.642189036,0
+GSBC.US,D,20200925,000000,33.0677,33.7047,32.7501,33.5145,47958.489008483,0
+GSBC.US,D,20200928,000000,33.8735,35.1999,33.2767,35.0333,55498.009606096,0
+GSBC.US,D,20200929,000000,34.8617,35.0717,33.6475,34.3498,65205.294463754,0
+GSBC.US,D,20200930,000000,34.5303,34.9948,34.1319,34.3971,48200.816257385,0
+GSBC.US,D,20201001,000000,34.5767,34.6487,34.0747,34.5963,30931.704528156,0
+GSBC.US,D,20201002,000000,33.9889,35.4899,33.9889,35.2532,22147.088275102,0
+GSBC.US,D,20201005,000000,35.5747,36.5157,35.4801,36.2779,27688.169510437,0
+GSBC.US,D,20201006,000000,36.7523,37.5108,35.4051,36.2207,39400.991181177,0
+GSBC.US,D,20201007,000000,36.6202,37.4743,36.5521,37.0265,38748.02570715,0
+GSBC.US,D,20201008,000000,37.4743,37.4743,36.3253,37.208,26014.185042086,0
+GSBC.US,D,20201009,000000,37.4467,37.9862,36.7139,37.1045,22991.684920853,0
+GSBC.US,D,20201012,000000,37.066,38.4043,36.8283,38.0907,31507.611964876,0
+GSBC.US,D,20201013,000000,38.1006,40.8562,36.562,36.6488,35796.500093964,0
+GSBC.US,D,20201014,000000,37.0985,38.1006,36.4959,36.4959,25155.393494725,0
+GSBC.US,D,20201015,000000,36.3904,37.0463,36.3164,36.847,38488.461792009,0
+GSBC.US,D,20201016,000000,38.5286,38.5286,36.4683,37.0946,22037.584748401,0
+GSBC.US,D,20201019,000000,37.0946,37.3688,36.6754,36.7721,15331.507659562,0
+GSBC.US,D,20201020,000000,36.7721,37.6538,36.7721,37.2662,23836.281566605,0
+GSBC.US,D,20201021,000000,37.3885,37.9201,36.8283,37.3135,15405.523932239,0
+GSBC.US,D,20201022,000000,38.0809,38.7929,38.0809,38.499,30235.140427758,0
+GSBC.US,D,20201023,000000,38.7081,39.9252,38.7081,39.6392,33391.478192735,0
+GSBC.US,D,20201026,000000,39.3078,39.7733,39.0602,39.6392,22031.50121914,0
+GSBC.US,D,20201027,000000,39.4498,39.6086,37.996,38.6904,31418.386869046,0
+GSBC.US,D,20201028,000000,37.8935,38.6273,37.5197,37.9112,38737.886491715,0
+GSBC.US,D,20201029,000000,37.6084,38.7663,37.3214,38.718,36220.319299155,0
+GSBC.US,D,20201030,000000,38.1479,39.2979,38.1479,38.8896,46789.437468805,0
+GSBC.US,D,20201102,000000,39.2881,39.6115,38.9744,39.6115,16632.368999898,0
+GSBC.US,D,20201103,000000,40.2102,40.8178,39.868,40.7132,29003.225752382,0
+GSBC.US,D,20201104,000000,40.1234,40.1905,37.3786,37.929,34020.109549718,0
+GSBC.US,D,20201105,000000,37.8737,39.2792,36.8519,39.2792,23811.947449561,0
+GSBC.US,D,20201106,000000,39.6204,39.6204,37.996,38.0809,35114.130895175,0
+GSBC.US,D,20201109,000000,40.3424,44.6159,39.2486,41.8425,61566.330044062,0
+GSBC.US,D,20201110,000000,42.4984,46.7512,39.1904,43.5902,51799.223815336,0
+GSBC.US,D,20201111,000000,43.8278,45.0804,42.307,42.8495,42719.556393117,0
+GSBC.US,D,20201112,000000,42.1551,43.5201,41.8612,42.7735,35176.994030874,0
+GSBC.US,D,20201113,000000,42.3751,43.5517,42.168,43.1049,30315.240229696,0
+GSBC.US,D,20201116,000000,44.2352,45.897,43.2814,44.6248,31013.832173182,0
+GSBC.US,D,20201117,000000,43.9314,45.2806,43.4955,44.8822,36365.310079879,0
+GSBC.US,D,20201118,000000,45.109,45.4996,44.1888,44.1888,33320.503684689,0
+GSBC.US,D,20201119,000000,44.322,44.322,42.9057,44.3121,46461.940810248,0
+GSBC.US,D,20201120,000000,43.7134,44.4354,42.8495,43.9896,52593.124383912,0
+GSBC.US,D,20201123,000000,44.1602,45.1583,43.5053,44.6534,62255.796693655,0
+GSBC.US,D,20201124,000000,45.1485,47.2926,44.531,46.191,45455.116717533,0
+GSBC.US,D,20201125,000000,45.3753,46.1071,44.9966,45.3556,23159.995897078,0
+GSBC.US,D,20201127,000000,45.5459,45.689,44.7017,45.3556,29314.499666242,0
+GSBC.US,D,20201130,000000,44.9187,45.2412,43.4669,43.5902,86753.155106635,0
+GSBC.US,D,20201201,000000,44.4265,45.0617,43.101,44.6336,68592.806340653,0
+GSBC.US,D,20201202,000000,44.3594,45.8034,44.3594,45.2708,43755.784210594,0
+GSBC.US,D,20201203,000000,45.6228,45.8596,44.5774,45.251,41255.453684274,0
+GSBC.US,D,20201204,000000,45.3654,46.5233,45.3654,46.2492,27398.18794899,0
+GSBC.US,D,20201207,000000,45.9069,46.0588,44.9571,45.7649,27603.000100781,0
+GSBC.US,D,20201208,000000,45.5844,46.259,45.5844,46.0489,22076.113767055,0
+GSBC.US,D,20201209,000000,46.4957,46.6525,45.68,45.8684,26487.686402909,0
+GSBC.US,D,20201210,000000,45.4808,46.2344,45.178,45.7166,33200.860942554,0
+GSBC.US,D,20201211,000000,45.4226,46.2107,44.8674,45.6327,29915.75514155,0
+GSBC.US,D,20201214,000000,45.8221,45.9266,45.4029,45.6613,44104.573221565,0
+GSBC.US,D,20201215,000000,45.5459,46.5144,45.5459,46.4109,30615.361006578,0
+GSBC.US,D,20201216,000000,46.5233,46.5233,45.9069,46.2886,23836.281566605,0
+GSBC.US,D,20201217,000000,48.1388,48.1674,46.5332,47.5323,60335.429290229,0
+GSBC.US,D,20201218,000000,47.6546,47.6546,46.4405,47.0076,190972.12272194,0
+GSBC.US,D,20201221,000000,46.7916,46.8754,45.5844,46.2984,57634.342298292,0
+GSBC.US,D,20201222,000000,46.2688,46.334,45.7264,45.7748,72198.31134941,0
+GSBC.US,D,20201223,000000,45.9168,47.5698,45.8034,47.4928,46337.228460395,0
+GSBC.US,D,20201224,000000,47.627,47.9909,46.689,47.8094,24399.008023259,0
+GSBC.US,D,20201228,000000,48.1152,48.4594,47.6072,47.8282,32393.779393912,0
+GSBC.US,D,20201229,000000,47.98,47.98,46.2698,46.4227,30217.903761519,0
+GSBC.US,D,20201230,000000,46.403,47.12,46.403,46.6052,20599.84399969,0
+GSBC.US,D,20201231,000000,46.9208,47.0697,46.4898,46.758,33999.831118847,0
+GSBC.US,D,20210104,000000,46.9494,47.3015,46.0588,46.4986,35261.149518986,0
+GSBC.US,D,20210105,000000,46.26,47.3301,46.26,46.7778,28497.278902166,0
+GSBC.US,D,20210106,000000,47.8094,49.9506,46.6239,49.4259,70683.512563391,0
+GSBC.US,D,20210107,000000,49.9802,49.9802,48.7947,49.416,39572.343922032,0
+GSBC.US,D,20210108,000000,49.7592,49.7592,47.5708,48.488,30991.525899224,0
+GSBC.US,D,20210111,000000,47.8469,48.8134,47.5708,48.6507,30833.354138435,0
+GSBC.US,D,20210112,000000,48.9081,50.066,48.4939,49.5294,31303.813734628,0
+GSBC.US,D,20210113,000000,49.3194,49.3194,48.2108,48.8884,21052.0530081,0
+GSBC.US,D,20210114,000000,49.3392,49.6162,49.0324,49.5788,31449.818436895,0
+GSBC.US,D,20210115,000000,48.9574,49.8076,48.8746,49.2336,26343.70954373,0
+GSBC.US,D,20210119,000000,49.4436,49.7218,48.632,49.4259,23978.230582698,0
+GSBC.US,D,20210120,000000,49.1764,49.6448,48.4978,49.0038,27222.779521961,0
+GSBC.US,D,20210121,000000,48.8696,48.8786,47.1486,48.1428,31036.138447139,0
+GSBC.US,D,20210122,000000,47.5323,49.0038,46.9405,48.918,27608.069708499,0
+GSBC.US,D,20210125,000000,48.2394,49.2336,47.0342,48.2769,23733.87549071,0
+GSBC.US,D,20210126,000000,46.8518,48.1921,46.758,47.9998,30994.567663855,0
+GSBC.US,D,20210127,000000,46.9306,47.4741,45.1514,46.1554,42517.786005956,0
+GSBC.US,D,20210128,000000,46.7383,47.9623,45.615,47.5323,43853.120678772,0
+GSBC.US,D,20210129,000000,47.5984,47.6368,46.4622,47.0145,70072.117872649,0
+GSBC.US,D,20210201,000000,47.1289,47.7798,46.2945,47.4178,38352.596305177,0
+GSBC.US,D,20210202,000000,47.6852,48.2966,47.2462,47.7325,54308.679635547,0
+GSBC.US,D,20210203,000000,47.694,48.6793,47.2916,48.4495,37664.143577127,0
+GSBC.US,D,20210204,000000,48.5264,49.569,48.5166,49.1942,17986.96818204,0
+GSBC.US,D,20210205,000000,48.8223,49.559,48.775,49.3096,16630.341156811,0
+GSBC.US,D,20210208,000000,49.4259,50.4586,49.4259,50.2474,21850.00926285,0
+GSBC.US,D,20210209,000000,49.8836,50.9172,49.779,50.6874,20361.572436963,0
+GSBC.US,D,20210210,000000,51.2032,51.2032,49.5008,49.6636,33955.218570932,0
+GSBC.US,D,20210211,000000,50.0896,50.6282,48.8786,49.1004,29501.06123025,0
+GSBC.US,D,20210212,000000,49.2138,49.712,48.3154,49.4722,35351.388536359,0
+GSBC.US,D,20210216,000000,49.702,50.0848,49.2908,49.2908,24016.759601352,0
+GSBC.US,D,20210217,000000,49.0226,49.5876,48.3154,49.3292,21198.057710367,0
+GSBC.US,D,20210218,000000,49.0807,49.3096,48.3637,48.5363,31856.400975846,0
+GSBC.US,D,20210219,000000,48.5826,49.6636,48.2917,49.6548,39134.329815231,0
+GSBC.US,D,20210222,000000,49.6636,50.4438,49.6448,50.1893,52543.44222828,0
+GSBC.US,D,20210223,000000,49.7218,51.9972,49.7218,50.2958,35969.880677906,0
+GSBC.US,D,20210224,000000,50.9832,51.6174,50.5631,51.5848,45554.481028798,0
+GSBC.US,D,20210225,000000,51.6716,51.6816,50.3905,50.8304,23029.200017964,0
+GSBC.US,D,20210226,000000,50.5926,51.2988,50.0848,50.4753,70329.653944703,0
+GSBC.US,D,20210301,000000,51.0602,52.2832,51.0602,51.795,39758.905486039,0
+GSBC.US,D,20210302,000000,51.4152,52.082,51.1558,51.4704,17107.898203808,0
+GSBC.US,D,20210303,000000,51.7762,54.5792,51.7762,52.8858,60502.726344909,0
+GSBC.US,D,20210304,000000,53.1816,54.1866,51.7762,52.2092,47005.402757575,0
+GSBC.US,D,20210305,000000,53.2388,54.3,51.57,54.235,40870.163497737,0
+GSBC.US,D,20210308,000000,54.5792,57.3408,54.5792,57.103,43026.774620803,0
+GSBC.US,D,20210309,000000,57.0834,57.0834,55.2192,55.7164,33364.10231106,0
+GSBC.US,D,20210310,000000,55.5448,57.1514,55.5448,57.0548,24597.736645789,0
+GSBC.US,D,20210311,000000,56.5478,57.0074,56.2568,56.9018,29014.378889361,0
+GSBC.US,D,20210312,000000,57.256,57.892,56.4718,57.4758,31483.277847831,0
+GSBC.US,D,20210315,000000,57.4858,57.4858,55.1818,55.8604,25188.852905661,0
+GSBC.US,D,20210316,000000,55.382,55.382,54.1472,54.9608,22324.524545217,0
+GSBC.US,D,20210317,000000,55.1138,55.3622,54.0436,54.9224,35816.778524835,0
+GSBC.US,D,20210318,000000,55.162,57.3704,54.9806,55.2764,40726.186638557,0
+GSBC.US,D,20210319,000000,55.4284,56.022,54.3,55.9846,139412.18439088,0
+GSBC.US,D,20210322,000000,55.813,56.3762,53.6432,53.939,28068.390089257,0
+GSBC.US,D,20210323,000000,53.2882,54.7074,52.3226,52.4064,36588.372819453,0
+GSBC.US,D,20210324,000000,53.0386,54.7596,52.5336,52.5602,38055.517292926,0
+GSBC.US,D,20210325,000000,52.2832,54.2251,51.8541,54.0436,39521.647844856,0
+GSBC.US,D,20210326,000000,54.226,55.6454,54.226,55.5062,25514.321721131,0
+GSBC.US,D,20210329,000000,54.8612,55.6404,53.8188,54.1116,26466.394050496,0
+GSBC.US,D,20210330,000000,54.1679,55.313,54.1679,54.9866,20444.714003532,0
+GSBC.US,D,20210331,000000,55.0052,55.1886,53.8888,54.515,62412.954532901,0
+GSBC.US,D,20210401,000000,54.4272,54.8426,53.8306,54.6394,26140.925235026,0
+GSBC.US,D,20210405,000000,54.8228,55.1108,53.659,54.4272,18788.980122964,0
+GSBC.US,D,20210406,000000,54.7114,55.0624,53.9184,54.2832,19163.117172523,0
+GSBC.US,D,20210407,000000,54.4854,54.4854,53.6866,53.948,26706.69345631,0
+GSBC.US,D,20210408,000000,53.8888,54.307,53.3128,54.1018,12384.03773255,0
+GSBC.US,D,20210409,000000,53.87,54.5436,53.5426,53.9944,24150.597245096,0
+GSBC.US,D,20210412,000000,54.3562,54.5436,53.804,54.2556,12151.849699084,0
+GSBC.US,D,20210413,000000,54.3118,54.731,53.4272,53.5042,23929.562348609,0
+GSBC.US,D,20210414,000000,53.7694,54.813,53.7694,54.2832,18172.515824504,0
+GSBC.US,D,20210415,000000,54.3898,54.7064,52.9174,54.2556,26555.619146325,0
+GSBC.US,D,20210416,000000,54.6394,54.736,53.7646,54.447,30480.50944129,0
+GSBC.US,D,20210419,000000,54.1196,54.447,53.6492,54.236,26114.563274894,0
+GSBC.US,D,20210420,000000,54.38,54.5052,52.7338,52.7338,23403.337067522,0
+GSBC.US,D,20210421,000000,52.946,54.092,52.946,53.8208,23953.896465654,0
+GSBC.US,D,20210422,000000,54.4372,54.4372,52.7634,53.0899,35986.103422602,0
+GSBC.US,D,20210423,000000,53.4864,54.2458,52.9026,54.0239,38344.484932829,0
+GSBC.US,D,20210426,000000,53.87,54.6886,53.5426,54.0526,32542.825860809,0
+GSBC.US,D,20210427,000000,54.0526,54.4806,53.5328,53.9282,38792.638255065,0
+GSBC.US,D,20210428,000000,53.9282,54.2162,53.3226,53.9381,22220.090626235,0
+GSBC.US,D,20210429,000000,54.158,54.5674,53.8602,54.1679,26056.769746914,0
+GSBC.US,D,20210430,000000,53.6964,54.5348,53.6768,54.2646,50468.958750238,0
+GSBC.US,D,20210503,000000,54.6294,56.2558,54.4854,55.6502,69392.79043849,0
+GSBC.US,D,20210504,000000,55.5438,56.1118,55.2646,55.4866,27105.164622913,0
+GSBC.US,D,20210505,000000,55.8614,55.8614,54.9086,55.101,17419.172117669,0
+GSBC.US,D,20210506,000000,55.3898,55.7844,54.6976,55.7844,18137.028570481,0
+GSBC.US,D,20210507,000000,55.3326,55.7746,55.1305,55.7262,17114.995654613,0
+GSBC.US,D,20210510,000000,55.9482,55.9482,54.5526,54.6394,20524.81380547,0
+GSBC.US,D,20210511,000000,53.7941,54.7844,53.7744,54.226,21944.303966398,0
+GSBC.US,D,20210512,000000,54.3612,54.5722,52.7634,52.8788,34375.996011493,0
+GSBC.US,D,20210513,000000,52.9558,55.1492,52.9558,54.9866,26210.885821529,0
+GSBC.US,D,20210514,000000,55.092,55.4184,54.6976,55.3326,18236.392881746,0
+GSBC.US,D,20210517,000000,54.9668,55.5772,54.813,55.3228,10615.758560652,0
+GSBC.US,D,20210518,000000,54.9866,55.6878,54.6788,54.6788,19294.92697318,0
+GSBC.US,D,20210519,000000,54.0338,54.515,53.437,54.3118,15083.0968814,0
+GSBC.US,D,20210520,000000,54.3118,54.447,53.7744,54.3316,13688.95475906,0
+GSBC.US,D,20210521,000000,54.659,55.1206,54.4086,55.0624,18895.441885034,0
+GSBC.US,D,20210524,000000,54.957,54.957,53.8504,54.1679,28266.104790243,0
+GSBC.US,D,20210525,000000,54.1482,54.2458,52.5612,52.5612,31526.876474203,0
+GSBC.US,D,20210526,000000,52.7734,53.4864,52.6974,53.447,11631.707947258,0
+GSBC.US,D,20210527,000000,53.8306,54.161,53.7941,53.8504,27816.937546464,0
+GSBC.US,D,20210528,000000,54.0526,54.3414,53.6492,54.3414,14443.312387439,0
+GSBC.US,D,20210601,000000,54.6788,55.0624,54.447,54.9866,29712.970832846,0
+GSBC.US,D,20210602,000000,55.0152,55.0526,53.9282,54.4184,19793.776372592,0
+GSBC.US,D,20210603,000000,54.515,54.8514,53.804,54.803,17755.794070118,0
+GSBC.US,D,20210604,000000,54.6492,54.9698,54.0022,54.5812,19617.35402402,0
+GSBC.US,D,20210607,000000,54.8988,54.8988,54.1393,54.8228,18986.69482395,0
+GSBC.US,D,20210608,000000,54.158,55.2262,54.158,55.1108,25265.910942968,0
+GSBC.US,D,20210609,000000,54.8228,54.8426,54.2556,54.5624,17595.594466241,0
+GSBC.US,D,20210610,000000,54.5574,54.6788,53.303,53.3404,26970.313057625,0
+GSBC.US,D,20210611,000000,53.7744,53.9104,53.2536,53.6866,22300.190428173,0
+GSBC.US,D,20210614,000000,53.7064,54.0526,52.9074,53.4864,22020.348082162,0
+GSBC.US,D,20210615,000000,53.514,54.1018,53.2634,53.8404,28180.935380587,0
+GSBC.US,D,20210616,000000,53.1964,54.302,53.1294,53.7546,30900.272960307,0
+GSBC.US,D,20210617,000000,53.9282,53.9282,52.8216,52.8788,38735.858648628,0
+GSBC.US,D,20210618,000000,52.1678,52.4262,50.8008,50.8106,112184.3352612,0
+GSBC.US,D,20210621,000000,51.292,53.0278,51.292,52.5336,55228.30647552,0
+GSBC.US,D,20210622,000000,52.5898,52.6678,51.8798,52.37,33450.285642259,0
+GSBC.US,D,20210623,000000,52.6194,52.8216,51.9547,52.1283,36365.310079879,0
+GSBC.US,D,20210624,000000,52.0987,53.3216,52.0711,52.946,33898.438964495,0
+GSBC.US,D,20210625,000000,53.0436,53.4992,51.7554,52.2486,197760.32745581,0
+GSBC.US,D,20210628,000000,52.3176,52.6372,51.8926,52.4922,62645.142566367,0
+GSBC.US,D,20210629,000000,52.8404,53.1008,52.4232,52.433,35072.560111891,0
+GSBC.US,D,20210630,000000,52.3176,52.7476,51.9981,52.1726,54037.962583428,0
+GSBC.US,D,20210701,000000,52.6174,53.0238,52.438,52.7042,45269.569075069,0
+GSBC.US,D,20210702,000000,52.5307,52.5978,51.8827,52.0572,39576.399608206,0
+GSBC.US,D,20210706,000000,51.939,51.9882,50.4112,50.8856,34032.27660824,0
+GSBC.US,D,20210707,000000,50.7594,51.0493,49.7622,49.8776,50538.919336741,0
+GSBC.US,D,20210708,000000,49.0068,49.6557,48.4071,48.9782,24912.05232428,0
+GSBC.US,D,20210709,000000,49.6557,50.7682,48.775,50.4674,25106.725260636,0
+GSBC.US,D,20210712,000000,50.207,50.7504,49.3746,50.6716,24091.789795572,0
+GSBC.US,D,20210713,000000,50.5562,50.856,49.5492,49.9072,19916.460879358,0
+GSBC.US,D,20210714,000000,50.3136,50.3648,49.6458,49.8688,17815.615441185,0
+GSBC.US,D,20210715,000000,49.3746,51.146,49.1616,50.9516,30470.370225855,0
+GSBC.US,D,20210716,000000,51.3886,51.3886,50.1015,50.1015,25865.138575188,0
+GSBC.US,D,20210719,000000,49.636,50.0867,47.9426,48.3489,24031.968424505,0
+GSBC.US,D,20210720,000000,48.3785,50.9044,48.3785,49.0452,43753.756367507,0
+GSBC.US,D,20210721,000000,49.4614,51.069,49.4614,49.8974,16971.018795433,0
+GSBC.US,D,20210722,000000,49.3549,50.2998,48.1842,48.484,24519.664686938,0
+GSBC.US,D,20210723,000000,49.6557,49.7524,48.7947,49.2,13468.933784116,0
+GSBC.US,D,20210726,000000,49.3648,50.1636,49.3648,49.9842,25455.514271606,0
+GSBC.US,D,20210727,000000,49.9842,50.6913,49.9752,50.352,30555.539635511,0
+GSBC.US,D,20210728,000000,50.7682,51.2614,49.6843,50.7682,25790.108380968,0
+GSBC.US,D,20210729,000000,50.7504,50.929,50.7308,50.8362,11321.447954941,0
+GSBC.US,D,20210730,000000,50.5858,51.3008,50.0522,50.3619,36036.799499778,0
+GSBC.US,D,20210802,000000,51.6884,51.6884,49.917,50.2169,29426.03103603,0
+GSBC.US,D,20210803,000000,50.5168,50.9754,50.4496,50.7968,35957.713619384,0
+GSBC.US,D,20210804,000000,50.2366,50.933,49.9842,49.9842,30162.138076625,0
+GSBC.US,D,20210805,000000,50.4596,50.9714,50.4596,50.8362,26447.129541169,0
+GSBC.US,D,20210806,000000,51.2712,52.075,51.1262,51.426,25447.402899258,0
+GSBC.US,D,20210809,000000,51.1666,51.4754,51.0108,51.2239,42694.208354529,0
+GSBC.US,D,20210810,000000,51.146,52.0632,51.146,51.939,18727.130908809,0
+GSBC.US,D,20210811,000000,51.8236,52.5307,51.8236,52.2782,14950.273159198,0
+GSBC.US,D,20210812,000000,52.2684,52.725,51.7328,52.153,22960.253353004,0
+GSBC.US,D,20210813,000000,52.0839,52.153,51.8038,51.8038,18721.047379548,0
+GSBC.US,D,20210816,000000,51.5336,52.2022,51.5336,51.5908,24479.107825197,0
+GSBC.US,D,20210817,000000,51.5237,52.1845,48.9032,51.2614,28599.684978061,0
+GSBC.US,D,20210818,000000,51.2712,52.0938,50.787,50.8166,24332.089201387,0
+GSBC.US,D,20210819,000000,50.2564,51.214,50.1202,50.8856,30620.430614296,0
+GSBC.US,D,20210820,000000,50.5364,51.6292,50.5364,51.4754,54406.016103725,0
+GSBC.US,D,20210823,000000,51.5533,51.6105,51.0976,51.3106,20700.222232499,0
+GSBC.US,D,20210824,000000,51.2811,51.6253,50.9812,51.1361,23628.427650184,0
+GSBC.US,D,20210825,000000,51.3008,51.9882,51.1262,51.436,34227.963466139,0
+GSBC.US,D,20210826,000000,51.6539,51.784,51.1904,51.3492,34966.098349821,0
+GSBC.US,D,20210827,000000,51.6006,52.7526,51.3008,52.4044,27223.793443505,0
+GSBC.US,D,20210830,000000,52.4134,52.5021,51.784,51.9114,39875.506463544,0
+GSBC.US,D,20210831,000000,52.075,53.0909,52.075,52.724,38878.821586264,0
+GSBC.US,D,20210901,000000,52.8887,52.8887,52.0277,52.3472,35774.193820007,0
+GSBC.US,D,20210902,000000,52.288,52.6658,52.288,52.4232,17367.462118949,0
+GSBC.US,D,20210903,000000,52.5692,52.656,51.8236,52.1332,20140.537540476,0
+GSBC.US,D,20210907,000000,52.1234,52.656,51.718,51.9114,21057.122615818,0
+GSBC.US,D,20210908,000000,51.6204,51.7554,50.7308,50.9714,35127.311875241,0
+GSBC.US,D,20210909,000000,51.0789,51.7654,51.0789,51.1066,29568.993973666,0
+GSBC.US,D,20210910,000000,51.2811,51.3688,50.642,50.6716,28286.383221113,0
+GSBC.US,D,20210913,000000,50.8758,51.3106,50.3471,51.1066,41480.544266936,0
+GSBC.US,D,20210914,000000,51.5188,51.5188,50.0138,50.1686,32484.018411285,0
+GSBC.US,D,20210915,000000,50.566,50.7406,50.0038,50.5266,36688.751052261,0
+GSBC.US,D,20210916,000000,50.3816,50.5463,49.9456,50.1202,31452.860201526,0
+GSBC.US,D,20210917,000000,50.0226,51.436,50.0226,51.436,141088.19670231,0
+GSBC.US,D,20210920,000000,50.1301,50.352,49.7524,50.2564,42469.117771867,0
+GSBC.US,D,20210921,000000,50.642,51.0108,50.3619,50.4398,38397.208853092,0
+GSBC.US,D,20210922,000000,50.9912,52.2584,50.8116,51.0976,49323.227406061,0
+GSBC.US,D,20210923,000000,51.504,53.0909,51.504,52.578,46764.089430217,0
+GSBC.US,D,20210924,000000,52.6668,53.4558,52.5692,52.5879,51164.508929093,0
+GSBC.US,D,20210927,000000,52.8996,55.5506,52.8996,54.8878,36784.059677352,0
+GSBC.US,D,20210928,000000,55.0338,55.0338,53.446,53.6412,31082.778838141,0
+GSBC.US,D,20210929,000000,53.6511,54.2448,53.5436,54.2064,35862.404994293,0
+GSBC.US,D,20210930,000000,54.5564,54.5564,53.2902,53.4065,24111.054304899,0
+GSBC.US,D,20211001,000000,53.6797,55.385,53.592,54.7518,24916.108010454,0
+GSBC.US,D,20211004,000000,54.7804,55.5506,53.6215,54.3424,16925.392325975,0
+GSBC.US,D,20211005,000000,54.372,54.6738,54.089,54.4884,14159.414355253,0
+GSBC.US,D,20211006,000000,54.011,54.6936,53.592,54.5664,17753.766227031,0
+GSBC.US,D,20211007,000000,55.1906,55.5506,54.7902,55.239,16707.399194118,0
+GSBC.US,D,20211008,000000,55.5024,56.0182,54.5762,55.3268,10970.631100883,0
+GSBC.US,D,20211011,000000,55.0152,55.735,54.5466,54.596,10680.649539437,0
+GSBC.US,D,20211012,000000,54.946,55.1118,54.5762,55.1118,13373.625159025,0
+GSBC.US,D,20211013,000000,55.2488,55.2972,54.7222,55.0536,22786.872769062,0
+GSBC.US,D,20211014,000000,55.4432,55.96,55.1956,55.96,22389.415524003,0
+GSBC.US,D,20211015,000000,56.5536,57.246,55.4432,55.4826,38139.672781038,0
+GSBC.US,D,20211018,000000,55.6582,56.0664,55.2292,55.3564,19608.228730128,0
+GSBC.US,D,20211019,000000,55.1216,55.4046,54.81,55.2774,12621.295373734,0
+GSBC.US,D,20211020,000000,55.5122,56.1158,55.317,56.1158,13464.878097942,0
+GSBC.US,D,20211021,000000,56.321,56.5152,55.171,55.3564,17306.626826338,0
+GSBC.US,D,20211022,000000,55.171,55.9934,55.171,55.9698,15493.735106525,0
+GSBC.US,D,20211025,000000,56.0378,56.0378,54.81,55.1414,46585.639238558,0
+GSBC.US,D,20211026,000000,54.956,55.1018,54.5082,54.664,33656.111715594,0
+GSBC.US,D,20211027,000000,54.303,54.6344,53.6314,53.7674,28818.692031461,0
+GSBC.US,D,20211028,000000,54.0358,54.5466,53.7674,54.5378,20463.978512859,0
+GSBC.US,D,20211029,000000,54.6542,55.1088,54.5732,54.9856,36772.906540374,0
+GSBC.US,D,20211101,000000,55.3948,56.2618,55.385,56.1256,31960.834894829,0
+GSBC.US,D,20211102,000000,56.1552,56.3692,55.1314,55.307,31177.073541688,0
+GSBC.US,D,20211103,000000,55.2192,56.2914,55.2192,55.7262,51036.754814609,0
+GSBC.US,D,20211104,000000,56.0092,56.0092,54.7714,55.2488,26977.41050843,0
+GSBC.US,D,20211105,000000,55.6482,57.3526,55.6482,56.895,28911.972813465,0
+GSBC.US,D,20211108,000000,57.3052,57.3427,56.3752,56.8564,28776.107326634,0
+GSBC.US,D,20211109,000000,56.671,57.2658,56.671,57.1,28657.478506042,0
+GSBC.US,D,20211110,000000,56.9442,57.5084,56.9442,57.2264,16961.893501542,0
+GSBC.US,D,20211111,000000,57.0804,57.5676,57.0804,57.246,16619.188019832,0
+GSBC.US,D,20211112,000000,56.7588,57.031,56.525,56.885,21031.77457723,0
+GSBC.US,D,20211115,000000,57.3722,57.3722,56.0664,56.7786,27966.997934905,0
+GSBC.US,D,20211116,000000,56.4274,57.0024,56.388,56.4768,41098.295845029,0
+GSBC.US,D,20211117,000000,56.4472,56.5832,55.599,56.4964,31977.057639525,0
+GSBC.US,D,20211118,000000,56.6326,56.9442,55.9304,56.749,34614.26757422,0
+GSBC.US,D,20211119,000000,56.2036,56.4668,55.814,56.2223,35266.219126703,0
+GSBC.US,D,20211122,000000,56.603,57.83,56.4768,57.2066,39399.977259633,0
+GSBC.US,D,20211123,000000,57.3052,58.114,57.3052,58.0054,18984.666980863,0
+GSBC.US,D,20211124,000000,58.2304,58.3664,57.471,57.6464,17394.838000625,0
+GSBC.US,D,20211126,000000,56.2914,56.535,54.381,55.0732,31227.769618864,0
+GSBC.US,D,20211129,000000,55.6868,56.2618,54.381,54.4302,29058.991437276,0
+GSBC.US,D,20211130,000000,53.9332,54.7024,53.6412,54.2064,46017.843174187,0
+GSBC.US,D,20211201,000000,55.1996,56.1306,54.4688,54.5378,30774.546688911,0
+GSBC.US,D,20211202,000000,55.1906,56.7934,55.1906,56.3308,28222.506163872,0
+GSBC.US,D,20211203,000000,56.4768,56.9246,55.599,55.814,24840.06389469,0
+GSBC.US,D,20211206,000000,56.5932,57.3052,56.3358,56.4472,38641.563945081,0
+GSBC.US,D,20211207,000000,56.096,56.525,55.2292,55.8524,29128.952023778,0
+GSBC.US,D,20211208,000000,55.9156,55.95,55.4284,55.95,21846.96749822,0
+GSBC.US,D,20211209,000000,55.5408,55.9205,55.2874,55.6868,28002.485188928,0
+GSBC.US,D,20211210,000000,55.8436,56.3692,55.1414,56.2134,33074.120749614,0
+GSBC.US,D,20211213,000000,56.106,57.7136,55.8524,57.2066,78961.168044686,0
+GSBC.US,D,20211214,000000,57.0409,58.2008,56.4668,56.5636,92088.410268636,0
+GSBC.US,D,20211215,000000,57.0409,57.7628,56.0764,56.9738,49704.461906424,0
+GSBC.US,D,20211216,000000,57.5084,57.9186,57.1682,57.83,45878.935922724,0
+GSBC.US,D,20211217,000000,57.6938,57.7332,56.1838,56.2914,199546.85721549,0
+GSBC.US,D,20211220,000000,55.9402,56.0664,54.742,55.7548,45826.212002461,0
+GSBC.US,D,20211221,000000,56.1838,57.4018,56.1838,56.9442,46290.588069393,0
+GSBC.US,D,20211222,000000,56.9344,57.5922,56.8802,57.5774,39795.406661606,0
+GSBC.US,D,20211223,000000,57.9601,58.2934,57.6366,57.7046,15048.62354892,0
+GSBC.US,D,20211227,000000,57.7934,58.322,57.685,58.322,17949.45308493,0
+GSBC.US,D,20211228,000000,57.6554,58.538,57.5182,58.2836,18593.293265065,0
+GSBC.US,D,20211229,000000,57.4256,58.6653,57.4256,58.3714,15309.201385604,0
+GSBC.US,D,20211230,000000,57.4256,58.4888,57.4256,57.891,11225.125408307,0
+GSBC.US,D,20211231,000000,57.5972,58.401,57.5972,58.0874,14877.270808065,0
+GSBC.US,D,20220103,000000,58.4108,59.2146,57.8714,57.9887,52277.794783877,0
+GSBC.US,D,20220104,000000,57.9887,59.2738,57.9887,58.4306,62852.996482788,0
+GSBC.US,D,20220105,000000,59.2097,59.2245,58.3714,58.4108,32719.248209382,0
+GSBC.US,D,20220106,000000,58.7935,60.2246,58.7935,60.1456,26796.932473683,0
+GSBC.US,D,20220107,000000,59.401,59.979,59.2048,59.4405,25987.823081954,0
+GSBC.US,D,20220110,000000,59.2836,59.2836,58.6268,58.7244,22973.43433307,0
+GSBC.US,D,20220111,000000,59.0381,59.0381,58.1456,58.2047,46178.042778063,0
+GSBC.US,D,20220112,000000,58.2342,58.7984,57.5972,57.9798,45842.434747158,0
+GSBC.US,D,20220113,000000,58.2342,59.1554,58.2342,58.7146,50806.59462423,0
+GSBC.US,D,20220114,000000,59.2688,59.2688,58.1366,58.617,37175.433393151,0
+GSBC.US,D,20220118,000000,58.5775,59.0628,57.7244,57.7342,55305.364512827,0
+GSBC.US,D,20220119,000000,58.0183,58.5332,57.1366,57.3132,47573.198821946,0
+GSBC.US,D,20220120,000000,57.4896,57.9838,56.244,56.313,41133.783099052,0
+GSBC.US,D,20220121,000000,56.0872,57.7934,55.8228,56.7834,53205.532996198,0
+GSBC.US,D,20220124,000000,56.1562,58.332,56.1562,58.0578,61692.056315458,0
+GSBC.US,D,20220125,000000,57.2736,59.0381,57.2736,58.6268,49009.925649113,0
+GSBC.US,D,20220126,000000,59.1268,59.553,57.3418,58.038,46329.117088047,0
+GSBC.US,D,20220127,000000,58.2342,58.6456,56.8712,57.3418,41372.054661779,0
+GSBC.US,D,20220128,000000,57.0084,58.1268,56.3032,57.5282,41261.537213535,0
+GSBC.US,D,20220131,000000,57.2934,58.1752,56.818,58.1752,61080.661624716,0
+GSBC.US,D,20220201,000000,57.901,58.4306,57.5478,58.3516,45314.181622984,0
+GSBC.US,D,20220202,000000,58.0972,58.1752,57.4108,58.038,53650.644553803,0
+GSBC.US,D,20220203,000000,58.185,58.969,58.1456,58.3616,52933.802022535,0
+GSBC.US,D,20220204,000000,58.6071,59.2146,58.0478,58.8714,34905.26305721,0
+GSBC.US,D,20220207,000000,58.969,59.3024,58.7738,59.2836,29322.611038591,0
+GSBC.US,D,20220208,000000,59.617,60.7345,59.5973,60.558,38378.958265309,0
+GSBC.US,D,20220209,000000,60.5086,60.5086,58.9356,59.0972,40183.738612774,0
+GSBC.US,D,20220210,000000,59.1456,59.6358,58.8024,58.969,42318.043461883,0
+GSBC.US,D,20220211,000000,58.8024,60.1023,58.5282,59.332,33903.508572213,0
+GSBC.US,D,20220214,000000,59.6072,60.0184,58.754,58.9404,30408.5210117,0
+GSBC.US,D,20220215,000000,59.5086,60.2246,59.5086,60.1072,38952.837858941,0
+GSBC.US,D,20220216,000000,59.7838,60.7828,59.7246,60.342,39315.821771521,0
+GSBC.US,D,20220217,000000,59.8616,59.8616,58.7935,59.5678,33874.104847451,0
+GSBC.US,D,20220218,000000,59.3912,60.7345,59.3912,60.3814,38886.932958612,0
+GSBC.US,D,20220222,000000,60.1161,60.5876,59.8616,60.0579,40744.43722634,0
+GSBC.US,D,20220223,000000,60.3222,60.548,59.5678,59.5973,43095.721285763,0
+GSBC.US,D,20220224,000000,58.6554,58.8812,57.3032,58.685,51574.133232675,0
+GSBC.US,D,20220225,000000,58.5874,60.4988,58.5874,60.4406,47754.690778236,0
+GSBC.US,D,20220228,000000,59.548,60.4593,59.5134,60.2148,40197.933514383,0
+GSBC.US,D,20220301,000000,59.4109,59.4592,58.0084,58.7344,51500.116959998,0
+GSBC.US,D,20220302,000000,59.1752,61.1507,59.1752,60.8814,35914.114993012,0
+GSBC.US,D,20220303,000000,60.9308,61.4692,60.4307,61.4692,29338.833783287,0
+GSBC.US,D,20220304,000000,60.5974,61.421,60.195,60.6852,35329.082262402,0
+GSBC.US,D,20220307,000000,60.558,61.1162,59.195,59.4405,53046.347313865,0
+GSBC.US,D,20220308,000000,59.764,59.8024,58.6366,58.832,43763.895582942,0
+GSBC.US,D,20220309,000000,59.832,60.3716,58.6071,58.8221,71859.661553874,0
+GSBC.US,D,20220310,000000,58.117,59.0184,58.117,58.1948,96775.769564328,0
+GSBC.US,D,20220311,000000,58.754,59.2936,58.3764,58.5282,160097.19780022,0
+GSBC.US,D,20220314,000000,59.1456,59.4356,58.4986,59.0085,131083.83283241,0
+GSBC.US,D,20220315,000000,59.3912,60.1654,58.8616,59.195,61521.717496147,0
+GSBC.US,D,20220316,000000,59.264,60.7246,59.264,60.6162,68240.975565052,0
+GSBC.US,D,20220317,000000,60.2148,60.6062,59.7738,60.5185,56167.197824819,0
+GSBC.US,D,20220318,000000,60.411,60.6556,59.185,60.1852,127895.04957804,0
+GSBC.US,D,20220321,000000,60.1852,60.8124,60.1852,60.411,45564.620244233,0
+GSBC.US,D,20220322,000000,60.3912,61.0284,60.1456,60.4012,32497.199391351,0
+GSBC.US,D,20220323,000000,59.9592,59.9592,58.5084,58.8221,29088.395162038,0
+GSBC.US,D,20220324,000000,59.2442,59.2442,58.6653,59.048,32729.387424817,0
+GSBC.US,D,20220325,000000,59.3142,60.5076,59.26,60.5076,29489.908093271,0
+GSBC.US,D,20220328,000000,60.0244,60.0244,59.2393,59.6398,17345.155844992,0
+GSBC.US,D,20220329,000000,60.0441,60.3202,59.4967,60.1526,31459.95765233,0
+GSBC.US,D,20220330,000000,60.1328,60.2512,58.5056,58.683,27716.559313655,0
+GSBC.US,D,20220331,000000,58.8507,59.0002,57.9038,58.1998,37539.431227275,0
+GSBC.US,D,20220401,000000,58.545,58.9,57.8448,58.4168,49586.847007376,0
+GSBC.US,D,20220404,000000,58.2392,58.2392,57.3318,57.6474,28220.478320785,0
+GSBC.US,D,20220405,000000,57.5291,58.111,57.4404,57.5291,28178.9075375,0
+GSBC.US,D,20220406,000000,57.4896,58.0617,57.253,57.4404,31140.572366122,0
+GSBC.US,D,20220407,000000,57.4008,57.7179,56.533,56.8486,25456.52819315,0
+GSBC.US,D,20220408,000000,56.967,57.4008,56.6316,56.6414,32154.493909641,0
+GSBC.US,D,20220411,000000,56.9176,57.7362,56.681,56.8388,33791.977202426,0
+GSBC.US,D,20220412,000000,56.888,57.243,56.2568,56.385,29013.364967817,0
+GSBC.US,D,20220413,000000,56.4936,57.174,56.464,56.9374,25502.154662608,0
+GSBC.US,D,20220414,000000,56.9472,57.5882,56.671,56.75,33389.450349648,0
+GSBC.US,D,20220418,000000,56.6514,57.6326,56.2766,56.6612,19153.991878631,0
+GSBC.US,D,20220419,000000,57.105,58.1208,56.9768,57.8842,27331.269127118,0
+GSBC.US,D,20220420,000000,58.476,59.2748,58.476,58.9494,14418.978270394,0
+GSBC.US,D,20220421,000000,56.5922,60.3301,56.5922,58.3576,41828.319356363,0
+GSBC.US,D,20220422,000000,58.614,59.1564,57.8644,57.9038,24049.205090745,0
+GSBC.US,D,20220425,000000,58.1504,58.1998,56.75,57.9236,40478.789781938,0
+GSBC.US,D,20220426,000000,57.3713,58.042,56.247,56.3456,43902.802834404,0
+GSBC.US,D,20220427,000000,56.3554,57.0458,56.0152,56.5724,32564.118213223,0
+GSBC.US,D,20220428,000000,56.8092,57.0656,56.1632,57.0458,32008.489207374,0
+GSBC.US,D,20220429,000000,57.036,57.036,55.8426,55.961,46184.126307324,0
+GSBC.US,D,20220502,000000,55.9806,56.8782,55.9708,56.2568,39489.202355463,0
+GSBC.US,D,20220503,000000,56.0497,57.184,55.6357,56.8782,30663.015319124,0
+GSBC.US,D,20220504,000000,57.174,58.1899,56.7992,57.963,33941.023669323,0
+GSBC.US,D,20220505,000000,57.539,57.539,56.2864,57.1938,34201.601506008,0
+GSBC.US,D,20220506,000000,56.8683,57.4304,56.681,57.253,32272.10880869,0
+GSBC.US,D,20220509,000000,57.0458,58.4364,56.8683,58.1702,48838.572908258,0
+GSBC.US,D,20220510,000000,58.3182,58.762,57.2332,57.5686,40197.933514383,0
+GSBC.US,D,20220511,000000,57.322,58.7372,57.322,58.1604,39431.408827482,0
+GSBC.US,D,20220512,000000,57.9236,58.2688,57.174,58.0321,38554.366692338,0
+GSBC.US,D,20220513,000000,58.111,58.969,56.5527,56.5626,47425.166276592,0
+GSBC.US,D,20220516,000000,56.6316,57.2234,56.0202,56.7598,27950.775190208,0
+GSBC.US,D,20220517,000000,57.3516,58.2392,57.3516,58.1308,33564.858776677,0
+GSBC.US,D,20220518,000000,57.5982,57.8348,56.4738,56.8683,42267.347384707,0
+GSBC.US,D,20220519,000000,56.5034,56.7894,55.882,55.9708,40404.773509261,0
+GSBC.US,D,20220520,000000,56.4344,56.6514,55.8032,56.03,55858.965675589,0
+GSBC.US,D,20220523,000000,56.5822,57.4304,56.4146,56.9966,66985.740694175,0
+GSBC.US,D,20220524,000000,56.957,57.243,55.9906,57.0458,48396.503115284,0
+GSBC.US,D,20220525,000000,56.7105,57.8842,56.7105,57.2628,55363.158040808,0
+GSBC.US,D,20220526,000000,57.7066,58.259,57.7066,57.8743,37408.635348161,0
+GSBC.US,D,20220527,000000,58.1504,58.6634,57.9926,58.5252,37783.786319263,0
+GSBC.US,D,20220531,000000,58.1504,58.9888,58.111,58.5351,48878.115848456,0
+GSBC.US,D,20220601,000000,58.9592,58.9592,57.9038,58.476,29362.153978788,0
+GSBC.US,D,20220602,000000,58.2195,58.9296,57.963,58.9296,24947.539578303,0
+GSBC.US,D,20220603,000000,58.1899,58.5844,58.0814,58.3082,27030.134428693,0
+GSBC.US,D,20220606,000000,58.397,59.1368,58.397,58.9394,38377.944343765,0
+GSBC.US,D,20220607,000000,58.614,58.9888,58.5351,58.6534,39318.863536152,0
+GSBC.US,D,20220608,000000,58.5942,58.5942,57.9334,58.2294,25671.479560376,0
+GSBC.US,D,20220609,000000,57.894,58.3872,57.1248,57.1642,32325.846650496,0
+GSBC.US,D,20220610,000000,56.5922,56.681,55.9708,56.3062,30267.585917151,0
+GSBC.US,D,20220613,000000,55.4184,56.74,55.3988,55.744,61954.66199523,0
+GSBC.US,D,20220614,000000,55.7736,56.5428,55.7736,56.3456,43638.169311546,0
+GSBC.US,D,20220615,000000,56.6218,57.7756,56.5527,57.1248,69432.333378688,0
+GSBC.US,D,20220616,000000,56.4442,57.2036,55.808,56.9078,60219.842234267,0
+GSBC.US,D,20220617,000000,56.8486,57.8644,56.7796,57.1148,142959.89587165,0
+GSBC.US,D,20220621,000000,57.5094,58.5252,57.3418,58.4562,55933.99586981,0
+GSBC.US,D,20220622,000000,58.1012,58.8014,58.0518,58.5351,39607.831176055,0
+GSBC.US,D,20220623,000000,58.3872,58.3872,57.1148,57.4798,57996.312289329,0
+GSBC.US,D,20220624,000000,57.4599,58.6914,57.4599,57.9565,159761.66145216,0
+GSBC.US,D,20220627,000000,58.175,58.7211,58.1352,58.2941,38396.489993082,0
+GSBC.US,D,20220628,000000,58.5722,59.3667,58.2345,58.2345,38893.929505725,0
+GSBC.US,D,20220629,000000,57.8572,58.2643,57.7678,58.2445,48874.942561019,0
+GSBC.US,D,20220630,000000,57.7181,58.1948,57.301,58.1551,63587.672761878,0
+GSBC.US,D,20220701,000000,58.3239,59.0787,57.8373,59.0191,42013.499566793,0
+GSBC.US,D,20220705,000000,58.3835,58.8503,57.2563,58.6914,40705.455180309,0
+GSBC.US,D,20220706,000000,58.1154,59.0191,58.1154,59.0191,27622.997390318,0
+GSBC.US,D,20220707,000000,59.1382,59.4858,58.8999,58.9992,36206.346389847,0
+GSBC.US,D,20220708,000000,58.9794,59.2326,58.7311,59.0489,30476.729331269,0
+GSBC.US,D,20220711,000000,58.7112,59.2673,58.7112,59.2276,28534.298521779,0
+GSBC.US,D,20220712,000000,59.1382,59.898,59.1085,59.3269,33390.879026792,0
+GSBC.US,D,20220713,000000,58.89,58.89,57.9962,58.5523,30913.75108934,0
+GSBC.US,D,20220714,000000,57.8174,58.6616,57.7678,58.6616,31552.165362651,0
+GSBC.US,D,20220715,000000,58.9496,59.8334,58.9496,59.7639,27269.553526072,0
+GSBC.US,D,20220718,000000,59.8433,60.3895,59.5851,59.7838,25735.94952252,0
+GSBC.US,D,20220719,000000,59.8433,61.0052,59.6348,60.747,37646.302873813,0
+GSBC.US,D,20220720,000000,52.7825,60.4491,49.9523,60.2902,58827.76066418,0
+GSBC.US,D,20220721,000000,59.893,60.4988,59.4064,60.0916,31582.374239937,0
+GSBC.US,D,20220722,000000,59.9426,61.0549,59.5851,60.9655,41330.778940129,0
+GSBC.US,D,20220725,000000,61.4223,62.2267,61.4223,61.8494,51205.053962346,0
+GSBC.US,D,20220726,000000,61.8891,62.4552,61.8891,62.3062,34545.865101693,0
+GSBC.US,D,20220727,000000,62.2466,62.5644,61.7501,62.4154,52922.932117343,0
+GSBC.US,D,20220728,000000,62.6836,62.6836,61.6309,61.8692,22906.384683398,0
+GSBC.US,D,20220729,000000,62.1175,62.3213,61.2535,61.5117,51796.140994576,0
+GSBC.US,D,20220801,000000,61.4819,61.9387,60.8166,61.7302,27409.521324164,0
+GSBC.US,D,20220802,000000,61.1641,61.2833,60.3101,60.3498,22945.656223869,0
+GSBC.US,D,20220803,000000,61.0251,61.0251,59.7043,60.8464,18543.215840723,0
+GSBC.US,D,20220804,000000,61.1046,61.1046,59.8533,60.3002,14032.023499347,0
+GSBC.US,D,20220805,000000,60.1512,60.5633,59.7639,60.4193,12529.635335657,0
+GSBC.US,D,20220808,000000,60.2306,60.8265,60.0467,60.3697,22839.925153368,0
+GSBC.US,D,20220809,000000,60.3796,60.8464,60.2406,60.6279,16130.533508148,0
+GSBC.US,D,20220810,000000,60.9655,61.2932,60.5683,60.8563,19133.295910376,0
+GSBC.US,D,20220811,000000,60.9258,61.4819,60.9059,61.4819,16906.901654398,0
+GSBC.US,D,20220812,000000,61.5713,62.475,61.045,62.4154,22208.559618091,0
+GSBC.US,D,20220815,000000,62.3459,63.1056,62.1274,63.0013,31042.642299094,0
+GSBC.US,D,20220816,000000,63.0113,63.5078,62.763,63.2596,36545.692778027,0
+GSBC.US,D,20220817,000000,63.3191,63.3191,62.4353,62.8822,25179.099217881,0
+GSBC.US,D,20220818,000000,62.8623,63.0113,62.614,62.8524,29852.412534025,0
+GSBC.US,D,20220819,000000,62.5942,62.902,61.7749,62.2764,50636.120106793,0
+GSBC.US,D,20220822,000000,61.7302,61.7302,61.1343,61.3528,36296.973021705,0
+GSBC.US,D,20220823,000000,61.2039,61.4025,60.1115,60.181,15940.217581246,0
+GSBC.US,D,20220824,000000,59.893,59.9327,59.2574,59.5653,21205.624892196,0
+GSBC.US,D,20220825,000000,59.8831,60.3299,59.7242,60.0022,26193.110532114,0
+GSBC.US,D,20220826,000000,60.3697,60.5286,59.5454,59.7242,29617.790253771,0
+GSBC.US,D,20220829,000000,59.5057,59.6546,58.3239,58.3934,20460.472585808,0
+GSBC.US,D,20220830,000000,58.7112,58.8602,58.0459,58.5821,34252.838992019,0
+GSBC.US,D,20220831,000000,58.8602,58.9794,58.3636,58.3736,36595.03394426,0
+GSBC.US,D,20220901,000000,58.3537,58.9992,57.8174,58.6814,31466.573543674,0
+GSBC.US,D,20220902,000000,58.7907,59.3865,58.0061,58.2345,24540.68494457,0
+GSBC.US,D,20220906,000000,58.6715,58.8701,57.162,57.8174,30985.24543225,0
+GSBC.US,D,20220907,000000,57.4401,58.6218,57.4202,58.453,28319.815493049,0
+GSBC.US,D,20220908,000000,58.1253,58.5623,57.6784,58.3438,26661.348130047,0
+GSBC.US,D,20220909,000000,58.7907,59.0489,58.4431,58.7112,25874.910358035,0
+GSBC.US,D,20220912,000000,58.9893,60.2803,58.8403,59.3865,20919.647520555,0
+GSBC.US,D,20220913,000000,58.7708,59.2475,57.8075,58.2047,35594.113143518,0
+GSBC.US,D,20220914,000000,58.4431,58.6417,58.0459,58.6417,26246.479548653,0
+GSBC.US,D,20220915,000000,58.4729,59.466,58.2743,59.1482,27367.228895964,0
+GSBC.US,D,20220916,000000,58.6516,60.2406,58.2941,60.032,105227.5892129,0
+GSBC.US,D,20220919,000000,59.5156,60.7173,59.5156,60.5484,21515.769365665,0
+GSBC.US,D,20220920,000000,60.1214,60.4888,59.8235,60.3399,14411.648390574,0
+GSBC.US,D,20220921,000000,60.3597,61.0549,60.0022,60.0022,17940.045257579,0
+GSBC.US,D,20220922,000000,60.0022,60.0022,59.4362,59.8235,19248.089644063,0
+GSBC.US,D,20220923,000000,59.5355,59.5355,58.602,59.1184,28097.276763709,0
+GSBC.US,D,20220926,000000,58.7211,59.8483,58.7211,59.1482,46333.369018691,0
+GSBC.US,D,20220927,000000,59.317,59.6844,57.6685,58.026,31337.68233392,0
+GSBC.US,D,20220928,000000,58.1054,58.7609,57.7479,58.165,29402.300262464,0
+GSBC.US,D,20220929,000000,58.0657,58.0657,57.2494,57.45,41753.703222133,0
+GSBC.US,D,20220930,000000,57.86,58.58,57.07,57.07,51547,0
+GSBC.US,D,20221003,000000,57.66,57.79,57.15,57.59,37118,0
+GSBC.US,D,20221004,000000,58.02,58.7,58.02,58.47,35121,0
+GSBC.US,D,20221005,000000,58.01,58.81,58.01,58.73,29422,0
+GSBC.US,D,20221006,000000,58.1,58.79,58.1,58.79,21255,0
+GSBC.US,D,20221007,000000,58.42,58.42,57.69,58.12,36222,0
+GSBC.US,D,20221010,000000,58.08,58.78,57.9,58.38,25609,0
+GSBC.US,D,20221011,000000,58.55,59.39,58.5,58.99,26168,0
+GSBC.US,D,20221012,000000,58.81,60.03,58.73,59.19,30169,0
+GSBC.US,D,20221013,000000,59,62.17,59,61.95,36935,0
+GSBC.US,D,20221014,000000,62.21,62.592,61.16,61.52,25995,0
+GSBC.US,D,20221017,000000,61.6,62.29,61.59,61.89,29860,0
+GSBC.US,D,20221018,000000,62.42,64.16,61.56,61.86,67972,0
+GSBC.US,D,20221019,000000,62.1041,62.1041,60.45,62.01,33727,0
+GSBC.US,D,20221020,000000,59.45,60.54,58.31,58.6,34274,0
+GSBC.US,D,20221021,000000,59.07,60.415,58.67,60.02,34731,0
+GSBC.US,D,20221024,000000,60.37,60.91,59.98,60.42,21315,0
+GSBC.US,D,20221025,000000,59.72,61,59.72,60.68,22701,0
+GSBC.US,D,20221026,000000,60.87,61.12,60.26,60.31,36411,0
+GSBC.US,D,20221027,000000,60.54,61.88,60.54,60.97,24632,0
+GSBC.US,D,20221028,000000,61.25,62.78,61.25,62.22,30799,0
+GSBC.US,D,20221031,000000,61.81,62.3,61.61,61.98,24527,0
+GSBC.US,D,20221101,000000,61.99,62.01,60.98,61.6,17577,0
+GSBC.US,D,20221102,000000,61.25,62.06,60.5,60.58,24534,0
+GSBC.US,D,20221103,000000,60.34,60.59,59.65,60.5,12511,0
+GSBC.US,D,20221104,000000,60.78,61.63,60.67,61.55,19472,0
+GSBC.US,D,20221107,000000,61.56,61.56,61.155,61.19,14095,0
+GSBC.US,D,20221108,000000,61.49,61.605,60.875,61.25,15720,0
+GSBC.US,D,20221109,000000,61.285,61.37,60.68,61.01,18801,0
+GSBC.US,D,20221110,000000,61.45,63.27,61.44,62.49,28116,0
+GSBC.US,D,20221111,000000,62.75,62.98,61.5,61.93,23329,0
+GSBC.US,D,20221114,000000,62.4,62.725,61.6,61.78,12640,0
+GSBC.US,D,20221115,000000,62.05,62.52,60.2214,61.66,21794,0
+GSBC.US,D,20221116,000000,61.72,61.82,61.4,61.55,24597,0
+GSBC.US,D,20221117,000000,61.36,61.53,60.9601,61.51,20732,0
+GSBC.US,D,20221118,000000,62.3,62.36,61.547,62.26,32718,0
+GSBC.US,D,20221121,000000,62.41,62.41,61.51,61.79,21595,0
+GSBC.US,D,20221122,000000,62.1,62.27,61.65,61.71,16308,0
+GSBC.US,D,20221123,000000,61.69,62.14,61.39,61.51,16165,0
+GSBC.US,D,20221125,000000,61.37,62.29,61.37,62.25,8449,0
+GSBC.US,D,20221128,000000,61.8,62.01,61.55,61.68,25090,0
+GSBC.US,D,20221129,000000,61.46,61.78,61.27,61.32,18175,0
+GSBC.US,D,20221130,000000,61.34,62.83,60.735,62.65,64717,0
+GSBC.US,D,20221201,000000,62.7,62.83,61.23,62.24,19172,0
+GSBC.US,D,20221202,000000,61.35,62.47,61.35,62.28,17268,0
+GSBC.US,D,20221205,000000,61.83,61.83,60.03,60.77,17290,0
+GSBC.US,D,20221206,000000,60.44,61.01,60.23,60.99,11372,0
+GSBC.US,D,20221207,000000,60.91,60.91,60.35,60.52,14499,0
+GSBC.US,D,20221208,000000,60.61,60.99,60.5308,60.99,20594,0
+GSBC.US,D,20221209,000000,61.045,61.05,60.425,60.76,19901,0
+GSBC.US,D,20221212,000000,60.3276,61.68,60.3276,61.39,23632,0
+GSBC.US,D,20221213,000000,62.07,62.57,60.715,61.27,44680,0
+GSBC.US,D,20221214,000000,61.32,61.32,59.83,60.18,20731,0
+GSBC.US,D,20221215,000000,59.91,59.91,58.665,59.16,26395,0
+GSBC.US,D,20221216,000000,58.49,59.34,58.39,58.5,107148,0
+GSBC.US,D,20221219,000000,58.74,59.44,58.39,58.65,29186,0
+GSBC.US,D,20221220,000000,58.81,58.81,58.135,58.42,33479,0
+GSBC.US,D,20221221,000000,58.95,60.39,58.88,60.36,23994,0
+GSBC.US,D,20221222,000000,60.11,60.11,59.285,59.88,17528,0
+GSBC.US,D,20221223,000000,59.64,60.59,59.64,60.42,11921,0
+GSBC.US,D,20221227,000000,60.67,60.8,59.88,59.88,16403,0
+GSBC.US,D,20221228,000000,60.05,60.21,59.69,59.77,20611,0
+GSBC.US,D,20221229,000000,60.1,60.1,59.6025,59.94,27411,0
+GSBC.US,D,20221230,000000,59.55,59.95,59.24,59.49,15234,0
+GSBC.US,D,20230103,000000,59.53,59.71,58.87,59.21,17891,0
+GSBC.US,D,20230104,000000,59.45,59.67,58.86,59.09,12591,0
+GSBC.US,D,20230105,000000,58.87,59.12,58.185,58.76,18549,0
+GSBC.US,D,20230106,000000,59.22,59.93,59.22,59.8,17860,0
+GSBC.US,D,20230109,000000,60.18,60.18,58.57,59.07,14930,0
+GSBC.US,D,20230110,000000,58.8,59.32,58.8,59.17,18669,0
+GSBC.US,D,20230111,000000,59.47,59.53,58.66,58.75,16885,0
+GSBC.US,D,20230112,000000,58.75,59.9,58.595,59.24,15152,0
+GSBC.US,D,20230113,000000,58.78,60.17,58.78,59.97,21700,0
+GSBC.US,D,20230117,000000,60.11,60.11,59.2601,59.43,13336,0
+GSBC.US,D,20230118,000000,59.5,59.5,57.27,57.5,20886,0
+GSBC.US,D,20230119,000000,57.44,58.31,57.4,58.09,21022,0
+GSBC.US,D,20230120,000000,58.72,58.72,57.93,58.39,19827,0
+GSBC.US,D,20230123,000000,58.65,58.84,58.44,58.49,13928,0
+GSBC.US,D,20230124,000000,58.55,58.82,56.543,58.05,30442,0
+GSBC.US,D,20230125,000000,57.61,57.95,55.82,55.82,25419,0
+GSBC.US,D,20230126,000000,56.02,57.12,55.24,55.95,19088,0
+GSBC.US,D,20230127,000000,56.07,56.67,55.98,56.21,16926,0
+GSBC.US,D,20230130,000000,56.25,57.18,56.25,56.94,22294,0
+GSBC.US,D,20230131,000000,57.189,58.45,57.06,58.44,28660,0
+GSBC.US,D,20230201,000000,58.305,58.56,57.465,57.8,47893,0
+GSBC.US,D,20230202,000000,57.8,58.485,57.69,58.485,18300,0
+GSBC.US,D,20230203,000000,58.45,59.02,58.37,58.77,19222,0
+GSBC.US,D,20230206,000000,57.66,58.765,57.66,58.53,16306,0
+GSBC.US,D,20230207,000000,58.203,59.08,58.14,58.79,12565,0
+GSBC.US,D,20230208,000000,58.41,58.61,57.91,58.08,15291,0
+GSBC.US,D,20230209,000000,58.17,58.26,57.58,58.09,14243,0
+GSBC.US,D,20230210,000000,58.22,58.58,58.11,58.33,13519,0
+GSBC.US,D,20230213,000000,58.71,58.71,58.0253,58.44,19421,0
+GSBC.US,D,20230214,000000,57.79,58.355,57.74,57.84,11264,0
+GSBC.US,D,20230215,000000,57.93,58.64,57.82,58.535,16319,0
+GSBC.US,D,20230216,000000,58.18,58.945,58.08,58.18,10160,0
+GSBC.US,D,20230217,000000,58.33,59.09,58.25,58.97,17967,0
+GSBC.US,D,20230221,000000,58.46,58.5,58,58.05,19862,0
+GSBC.US,D,20230222,000000,58.37,58.58,57.7103,58,22373,0
+GSBC.US,D,20230223,000000,58.29,58.89,58.265,58.83,17367,0
+GSBC.US,D,20230224,000000,58.28,58.48,58.12,58.48,14794,0
+GSBC.US,D,20230227,000000,58.46,58.88,58.06,58.46,10908,0
+GSBC.US,D,20230228,000000,58.4,58.8472,58.19,58.19,24397,0
+GSBC.US,D,20230301,000000,57.89,58.38,57.49,58.11,21309,0
+GSBC.US,D,20230302,000000,57.77,57.85,57.29,57.73,17928,0
+GSBC.US,D,20230303,000000,57.76,58.325,57.35,58.09,20412,0
+GSBC.US,D,20230306,000000,57.93,57.93,56.92,57.56,25767,0
+GSBC.US,D,20230307,000000,57.36,57.36,56.3,56.48,15400,0
+GSBC.US,D,20230308,000000,56.66,56.66,55.99,56.41,21316,0
+GSBC.US,D,20230309,000000,56.12,56.12,53.25,53.77,27942,0
+GSBC.US,D,20230310,000000,52.62,54.06,51.98,53.27,50298,0
+GSBC.US,D,20230313,000000,51.47,53.8,50.07,53.3,82101,0
+GSBC.US,D,20230314,000000,55.42,57.17,54.16,54.31,46218,0
+GSBC.US,D,20230315,000000,52.66,54.58,51.385,54.2,43557,0
+GSBC.US,D,20230316,000000,53.78,56.36,52.67,55.82,49051,0
+GSBC.US,D,20230317,000000,54.8,54.8,51.3,52.07,142642,0
+GSBC.US,D,20230320,000000,52.53,53.84,52.34,52.5,36554,0
+GSBC.US,D,20230321,000000,53.03,53.84,52.66,53.61,38332,0
+GSBC.US,D,20230322,000000,53.48,54.17,52.665,52.77,64996,0
+GSBC.US,D,20230323,000000,53.17,53.5,51.55,51.55,28791,0
+GSBC.US,D,20230324,000000,50.56,52.41,50.18,52.27,32232,0
+GSBC.US,D,20230327,000000,52.92,53.41,52.16,52.31,23452,0
+GSBC.US,D,20230328,000000,52.05,52.23,51.33,51.52,37258,0
+GSBC.US,D,20230329,000000,51.59,51.76,50.36,50.91,35182,0
+GSBC.US,D,20230330,000000,51,51.18,49.92,50.42,30903,0
+GSBC.US,D,20230331,000000,50.06,50.85,49.04,50.68,56041,0
+GSBC.US,D,20230403,000000,50.84,51.1,50.46,50.9,38199,0
+GSBC.US,D,20230404,000000,50.88,51.1,49.19,50.06,37363,0
+GSBC.US,D,20230405,000000,50.02,50.26,49.28,49.5,37745,0
+GSBC.US,D,20230406,000000,49.38,49.85,49.38,49.38,31771,0
+GSBC.US,D,20230410,000000,49.53,50.42,49.45,50.04,41176,0
+GSBC.US,D,20230411,000000,50.43,52.9799,49.9445,50.44,29481,0
+GSBC.US,D,20230412,000000,50.83,51.12,50.07,50.22,26185,0
+GSBC.US,D,20230413,000000,50.28,50.84,50.12,50.79,18797,0
+GSBC.US,D,20230414,000000,51.2,51.95,49.79,50.06,28041,0
+GSBC.US,D,20230417,000000,50.2,50.88,49.775,50.88,29114,0
+GSBC.US,D,20230418,000000,51.19,51.19,49.19,49.71,30609,0
+GSBC.US,D,20230419,000000,50.495,50.97,49.8466,50.72,27194,0
+GSBC.US,D,20230420,000000,51.37,52.81,51.2836,52.55,32570,0
+GSBC.US,D,20230421,000000,52.23,52.77,51.36,52.34,29036,0
+GSBC.US,D,20230424,000000,51.98,53.4047,51.98,52.66,34389,0
+GSBC.US,D,20230425,000000,52.29,52.29,50.08,50.56,20838,0
+GSBC.US,D,20230426,000000,50.38,50.63,49.765,50.33,28209,0
+GSBC.US,D,20230427,000000,50.46,51.2482,49.76,50.98,22023,0
+GSBC.US,D,20230428,000000,51.02,51.55,50.2749,50.88,45954,0
+GSBC.US,D,20230501,000000,51.15,51.25,50.5,51.03,25620,0
+GSBC.US,D,20230502,000000,50.8,50.8,47.95,48.96,43681,0
+GSBC.US,D,20230503,000000,49.16,53.03,49.16,49.39,43558,0
+GSBC.US,D,20230504,000000,48.91,48.91,45.385,47.94,47758,0
+GSBC.US,D,20230505,000000,48.76,50.88,48.4651,50.68,45819,0
+GSBC.US,D,20230508,000000,51.08,51.08,49.26,49.87,39731,0
+GSBC.US,D,20230509,000000,49.67,50.4,48.68,49.81,27770,0
+GSBC.US,D,20230510,000000,50.5,51.28,49.03,50.25,26572,0
+GSBC.US,D,20230511,000000,49.55,50,48.745,48.93,29785,0
+GSBC.US,D,20230512,000000,48.93,49.43,47.73,49.03,26422,0
+GSBC.US,D,20230515,000000,49.45,49.69,49.24,49.43,23055,0
+GSBC.US,D,20230516,000000,49.37,50.14,48.25,49.11,25228,0
+GSBC.US,D,20230517,000000,49.78,52.05,49.78,52.03,37572,0
+GSBC.US,D,20230518,000000,52.06,52.36,51.4,52.08,28066,0
+GSBC.US,D,20230519,000000,52.83,52.9,50.08,50.83,24541,0
+GSBC.US,D,20230522,000000,51.12,51.6656,50.2001,51.03,21778,0
+GSBC.US,D,20230523,000000,51.39,52.5,50.46,51.83,22706,0
+GSBC.US,D,20230524,000000,51.9,52.19,50.865,50.93,21414,0
+GSBC.US,D,20230525,000000,50.63,50.91,49.89,50.28,20685,0
+GSBC.US,D,20230526,000000,50.05,50.75,49.67,50.49,20666,0
+GSBC.US,D,20230530,000000,50.8,50.8,49.745,49.97,25181,0
+GSBC.US,D,20230531,000000,50.1,50.1,48.411,48.63,34158,0
+GSBC.US,D,20230601,000000,48.87,50.07,48.87,49.74,26876,0
+GSBC.US,D,20230602,000000,50.43,52.68,49.9,52.5,33094,0
+GSBC.US,D,20230605,000000,52.39,52.39,50.865,50.93,23083,0
+GSBC.US,D,20230606,000000,52.24,54,52.24,52.84,44416,0
+GSBC.US,D,20230607,000000,53.37,55.55,53.37,54.84,33345,0
+GSBC.US,D,20230608,000000,54.89,55.34,53,54.94,27358,0
+GSBC.US,D,20230609,000000,53.84,54.76,53.84,54.4,17790,0
+GSBC.US,D,20230612,000000,54.9,54.9,53.235,53.52,19080,0
+GSBC.US,D,20230613,000000,53.61,55.36,53.61,55.23,21376,0
+GSBC.US,D,20230614,000000,55.27,56,54.2,54.37,30253,0
+GSBC.US,D,20230615,000000,53.7,55.1,53.7,54.99,20171,0
+GSBC.US,D,20230616,000000,55.39,55.39,53.29,53.47,50648,0
+GSBC.US,D,20230620,000000,53.39,53.78,52.62,52.66,20562,0
+GSBC.US,D,20230621,000000,52.68,53.25,52.15,52.29,22151,0
+GSBC.US,D,20230622,000000,51.1,51.51,50.18,51.1,18720,0
+GSBC.US,D,20230623,000000,50.37,51.23,49.93,50.72,95926,0
+GSBC.US,D,20230626,000000,50.71,51.355,50.65,50.8,16700,0
+GSBC.US,D,20230627,000000,49.9116,51.41,49.9116,51.01,12553,0
+GSBC.US,D,20230628,000000,51,51.495,50.17,50.9,23151,0
+GSBC.US,D,20230629,000000,51.56,52.85,51.5,51.9,21180,0
+GSBC.US,D,20230630,000000,52.23,52.307,50.59,50.73,20346,0
+GSBC.US,D,20230703,000000,51,51.84,50.82,51.84,10823,0
+GSBC.US,D,20230705,000000,51.89,51.91,50.87,51.2,17813,0
+GSBC.US,D,20230706,000000,50.66,50.86,49.52,50.67,22188,0
+GSBC.US,D,20230707,000000,50.55,51.89,50.55,51.38,25858,0
+GSBC.US,D,20230710,000000,51.35,52.41,51.35,51.46,15752,0
+GSBC.US,D,20230711,000000,51.87,52.67,51.87,52.27,18098,0
+GSBC.US,D,20230712,000000,53.25,53.9,53.24,53.26,21600,0
+GSBC.US,D,20230713,000000,54.35,54.35,53.45,53.7,15914,0
+GSBC.US,D,20230714,000000,54.11,54.11,52.825,53.66,16776,0
+GSBC.US,D,20230717,000000,53.55,55.36,53.55,54.64,23508,0
+GSBC.US,D,20230718,000000,54.98,56.99,54.98,56.57,25353,0
+GSBC.US,D,20230719,000000,56.14,57.7224,54.96,56.82,26453,0
+GSBC.US,D,20230720,000000,55.9,55.9,54.89,55.2,29278,0
+GSBC.US,D,20230721,000000,55.25,55.25,53.5,53.5,49414,0
+GSBC.US,D,20230724,000000,53.6,54.525,53.6,54.34,41867,0
+GSBC.US,D,20230725,000000,54.01,54.5,53.95,54.09,18544,0
+GSBC.US,D,20230726,000000,54.55,56.185,54.55,55.75,22554,0
+GSBC.US,D,20230727,000000,56.21,56.21,55.065,55.38,31835,0
+GSBC.US,D,20230728,000000,56,56.42,55.43,55.43,22747,0
+GSBC.US,D,20230731,000000,55.47,56.54,54.98,55.33,13076,0
+GSBC.US,D,20230801,000000,55.16,55.16,54.59,54.96,21292,0
+GSBC.US,D,20230802,000000,54.75,55.28,54.75,55.17,13263,0
+GSBC.US,D,20230803,000000,54.86,55.35,54.86,55.26,12754,0
+GSBC.US,D,20230804,000000,55.6,55.68,55.13,55.36,15793,0
+GSBC.US,D,20230807,000000,55.69,55.97,54.18,55.34,28178,0
+GSBC.US,D,20230808,000000,54.59,55.26,54.05,55,16270,0
+GSBC.US,D,20230809,000000,55.4289,55.4289,54.62,54.62,12626,0
+GSBC.US,D,20230810,000000,54.24,54.455,53.91,53.92,21857,0
+GSBC.US,D,20230811,000000,53.33,54.01,53.22,53.76,20042,0
+GSBC.US,D,20230814,000000,53.42,54.77,53.21,53.27,23757,0
+GSBC.US,D,20230815,000000,52.78,53.98,52.0927,52.29,25104,0
+GSBC.US,D,20230816,000000,52.16,52.885,51.99,52.09,24655,0
+GSBC.US,D,20230817,000000,52.82,52.82,52.22,52.29,16953,0
+GSBC.US,D,20230818,000000,51.84,53.395,51.84,52.75,57173,0
+GSBC.US,D,20230821,000000,51.85,52.17,51.17,51.27,24649,0
+GSBC.US,D,20230822,000000,51.23,51.35,50.15,50.26,24790,0
+GSBC.US,D,20230823,000000,50.5,51.2,50.19,50.61,25214,0
+GSBC.US,D,20230824,000000,50.43,51.08,50.39,50.68,11816,0
+GSBC.US,D,20230825,000000,50.78,51.54,49.99,50.44,14756,0
+GSBC.US,D,20230828,000000,50.42,50.91,50.3601,50.7,16403,0
+GSBC.US,D,20230829,000000,50.43,50.96,50.43,50.95,16257,0
+GSBC.US,D,20230830,000000,50.75,51.21,50.5,50.98,19786,0
+GSBC.US,D,20230831,000000,50.86,52.245,50.47,50.47,25536,0
+GSBC.US,D,20230901,000000,50.46,51.62,50.46,51.48,25888,0
+GSBC.US,D,20230905,000000,51.21,51.655,50.73,51.17,19869,0
+GSBC.US,D,20230906,000000,51.45,51.5999,50.285,50.61,23388,0
+GSBC.US,D,20230907,000000,50.59,50.7,49.93,50.23,42772,0
+GSBC.US,D,20230908,000000,50.34,50.82,49.74,50.7,16171,0
+GSBC.US,D,20230911,000000,50.56,50.87,50.18,50.42,17111,0
+GSBC.US,D,20230912,000000,50.59,50.59,49.7807,50.02,12955,0
+GSBC.US,D,20230913,000000,49.79,50.0651,49.5,49.59,20700,0
+GSBC.US,D,20230914,000000,49.81,50.7,49.46,50.42,23246,0
+GSBC.US,D,20230915,000000,50.42,50.86,49.85,50.01,69054,0
+GSBC.US,D,20230918,000000,49.76,50.06,48.94,49.11,20938,0
+GSBC.US,D,20230919,000000,49.4,49.4,48.76,48.83,14697,0
+GSBC.US,D,20230920,000000,49.15,49.36,48.64,48.65,19817,0
+GSBC.US,D,20230921,000000,48.34,49.03,45.66,48.96,24893,0
+GSBC.US,D,20230922,000000,48.92,48.92,48.41,48.57,13620,0
+GSBC.US,D,20230925,000000,48.75,49.1,48.67,48.87,14811,0
+GSBC.US,D,20230926,000000,48.92,49.13,48.48,48.48,23569,0
+GSBC.US,D,20230927,000000,48.84,48.84,48,48.12,20854,0
+GSBC.US,D,20230928,000000,46.4079,48.77,46.4079,48.32,19069,0
+GSBC.US,D,20230929,000000,48.335,48.7952,47.87,47.92,24896,0
+GSBC.US,D,20231002,000000,47.27,47.89,46.82,47.63,32050,0
+GSBC.US,D,20231003,000000,47.58,47.87,47.17,47.35,27915,0
+GSBC.US,D,20231004,000000,47.36,47.96,46.81,47.68,25436,0
+GSBC.US,D,20231005,000000,47.8,48.85,47.8,48.63,28632,0
+GSBC.US,D,20231006,000000,48.3,48.96,48.12,48.22,27684,0
+GSBC.US,D,20231009,000000,47.81,49.0477,47.81,48.57,18812,0
+GSBC.US,D,20231010,000000,48.82,49.42,48.693,48.7,27009,0
+GSBC.US,D,20231011,000000,48.98,49.28,48.48,48.62,12080,0
+GSBC.US,D,20231012,000000,48.21,48.24,47.68,48.11,29505,0
+GSBC.US,D,20231013,000000,48.49,48.57,47.14,47.14,32781,0
+GSBC.US,D,20231016,000000,47.64,47.97,47.26,47.77,29292,0
+GSBC.US,D,20231017,000000,47.82,50.7499,47.75,49.24,36588,0
+GSBC.US,D,20231018,000000,48.71,48.895,47.51,48.01,29413,0
+GSBC.US,D,20231019,000000,50.58,50.58,47.76,48.33,29739,0
+GSBC.US,D,20231020,000000,48.67,48.67,46.91,47.53,36344,0
+GSBC.US,D,20231023,000000,47.89,48.67,47.89,47.91,39068,0
+GSBC.US,D,20231024,000000,48.29,48.29,47.39,47.65,27209,0
+GSBC.US,D,20231025,000000,47.505,48.865,47.2,48.29,27148,0
+GSBC.US,D,20231026,000000,48.49,49.435,46.6,48.78,19896,0
+GSBC.US,D,20231027,000000,48.42,48.96,48.13,48.5,15824,0
+GSBC.US,D,20231030,000000,48.88,49.76,48.88,49.43,26656,0
+GSBC.US,D,20231031,000000,49.81,50.005,49.35,49.72,16047,0
+GSBC.US,D,20231101,000000,49.25,49.8425,48.87,49.46,22582,0
+GSBC.US,D,20231102,000000,50.04,51.08,50.04,51.06,20869,0
+GSBC.US,D,20231103,000000,51.98,53.17,51.98,52.38,27062,0
+GSBC.US,D,20231106,000000,52.09,52.36,51.21,51.94,17031,0
+GSBC.US,D,20231107,000000,52.08,52.08,50.87,51.26,27756,0
+GSBC.US,D,20231108,000000,51.54,51.54,50,50.86,32482,0
+GSBC.US,D,20231109,000000,50.91,51.08,50,50.11,19075,0
+GSBC.US,D,20231110,000000,50.43,50.79,49.95,50.55,21321,0
+GSBC.US,D,20231113,000000,50.58,50.71,50.12,50.47,14375,0
+GSBC.US,D,20231114,000000,51.62,54.38,51.62,54.25,29164,0
+GSBC.US,D,20231115,000000,53.92,54.72,53.04,53.22,30958,0
+GSBC.US,D,20231116,000000,52.82,52.82,52.16,52.31,13664,0
+GSBC.US,D,20231117,000000,52.93,53.625,52.44,52.93,38248,0
+GSBC.US,D,20231120,000000,52.63,52.68,52.16,52.43,17505,0
+GSBC.US,D,20231121,000000,51.99,51.99,51.42,51.43,13825,0
+GSBC.US,D,20231122,000000,51.9,52.63,51.405,51.71,10181,0
+GSBC.US,D,20231124,000000,51.42,52.66,51.0175,52.54,6994,0
+GSBC.US,D,20231127,000000,52.0101,52.1,51.3,51.3,14120,0
+GSBC.US,D,20231128,000000,51.03,51.9732,50.71,50.98,12995,0
+GSBC.US,D,20231129,000000,51.45,52.08,51.45,51.79,17241,0
+GSBC.US,D,20231130,000000,51.94,52.35,50.69,50.81,24607,0
+GSBC.US,D,20231201,000000,51.899,53.48,51.88,53.46,29901,0
+GSBC.US,D,20231204,000000,53.27,54.49,53.075,54.35,19786,0
+GSBC.US,D,20231205,000000,54.21,54.98,53.1048,54.01,18920,0
+GSBC.US,D,20231206,000000,55.25,55.28,53.255,53.43,15415,0
+GSBC.US,D,20231207,000000,53.14,54.25,53.0144,54.21,14271,0
+GSBC.US,D,20231208,000000,53.91,55.52,52.55,54.69,15777,0
+GSBC.US,D,20231211,000000,54.97,55.48,54.045,54.88,16405,0
+GSBC.US,D,20231212,000000,55.18,55.18,54.18,54.68,14702,0
+GSBC.US,D,20231213,000000,55.1,58.97,54.68,58.95,44674,0
+GSBC.US,D,20231214,000000,59.13,60.11,58.59,60.03,41986,0
+GSBC.US,D,20231215,000000,60.37,60.54,58.08,58.41,110065,0
+GSBC.US,D,20231218,000000,58.9,59.12,57.96,58.55,19803,0
+GSBC.US,D,20231219,000000,58.29,60.365,58.29,59.86,31930,0
+GSBC.US,D,20231220,000000,59.49,61.63,59.05,59.05,25540,0
+GSBC.US,D,20231221,000000,59.58,60.26,58.99,59.88,14724,0
+GSBC.US,D,20231222,000000,60.62,61.22,60,60.64,22282,0
+GSBC.US,D,20231226,000000,60.3,61.93,60.3,61.45,22111,0
+GSBC.US,D,20231227,000000,61.15,61.94,61,61.61,20983,0
+GSBC.US,D,20231228,000000,61.15,61.89,61.03,61.6,17131,0
+GSBC.US,D,20231229,000000,61.06,61.42,59.27,59.35,23031,0
+GSBC.US,D,20240102,000000,59.02,60.31,57.675,60.09,21673,0
+GSBC.US,D,20240103,000000,59.8,59.96,57.98,58.16,35731,0
+GSBC.US,D,20240104,000000,58.43,59,58.03,58.23,24783,0
+GSBC.US,D,20240105,000000,57.72,58.88,57.72,58,29042,0
+GSBC.US,D,20240108,000000,57.75,58.5,57.41,58.16,16674,0
+GSBC.US,D,20240109,000000,57.37,57.74,56.8,57.14,22315,0
+GSBC.US,D,20240110,000000,57.1,57.7807,56.51,57.69,22705,0
+GSBC.US,D,20240111,000000,57.25,57.725,56.1,56.93,20529,0
+GSBC.US,D,20240112,000000,57.56,59.49,56.25,56.69,17820,0
+GSBC.US,D,20240116,000000,56.1,56.16,54.18,54.82,60487,0
+GSBC.US,D,20240117,000000,54.49,59.71,54.34,55.32,31656,0
+GSBC.US,D,20240118,000000,55.39,56.15,54.39,55.79,38626,0
+GSBC.US,D,20240119,000000,56.08,56.78,54.79,56.43,29511,0
+GSBC.US,D,20240122,000000,56.55,58.89,56.27,58.89,26977,0
+GSBC.US,D,20240123,000000,58.78,59.5,55.66,56,32462,0
+GSBC.US,D,20240124,000000,56.01,56.01,54.19,54.44,21139,0
+GSBC.US,D,20240125,000000,55.5,55.5,53.71,54.87,32720,0
+GSBC.US,D,20240126,000000,55.54,55.54,54.54,54.79,15864,0
+GSBC.US,D,20240129,000000,54.43,55.6995,51.5301,54.5,31828,0
+GSBC.US,D,20240130,000000,54.66,55.77,54.66,54.99,20396,0
+GSBC.US,D,20240131,000000,54.62,56.1748,51.91,52.09,44508,0
+GSBC.US,D,20240201,000000,52.24,52.7,50.28,51.88,42675,0
+GSBC.US,D,20240202,000000,50.92,52.1,50.92,51.65,31670,0
+GSBC.US,D,20240205,000000,50.83,51.23,50.05,50.9,32076,0
+GSBC.US,D,20240206,000000,50.54,51.03,49.9,50.68,32445,0
+GSBC.US,D,20240207,000000,50.6,50.63,48.65,50.1,26915,0
+GSBC.US,D,20240208,000000,49.77,50.5,49.163,50.36,35101,0
+GSBC.US,D,20240209,000000,50.72,51.25,48.19,50.93,41201,0
+GSBC.US,D,20240212,000000,51.06,53.02,51.06,52.05,33619,0
+GSBC.US,D,20240213,000000,50.61,50.61,48.6693,49.64,51931,0
+GSBC.US,D,20240214,000000,50.49,50.95,49.4,50.78,48409,0
+GSBC.US,D,20240215,000000,51.36,52.645,50.95,52.4,39047,0
+GSBC.US,D,20240216,000000,52.01,52.065,50.99,51.48,25346,0
+GSBC.US,D,20240220,000000,50.92,51.85,50.92,50.97,25163,0
+GSBC.US,D,20240221,000000,50.35,51.21,50.28,50.95,19930,0
+GSBC.US,D,20240222,000000,50.71,51.36,49.82,50.56,34457,0
+GSBC.US,D,20240223,000000,50.15,50.99,50.01,50.3,12771,0
+GSBC.US,D,20240226,000000,50.1,50.6,49.72,50.47,31863,0
+GSBC.US,D,20240227,000000,50.57,51.53,50.225,50.53,21722,0
+GSBC.US,D,20240228,000000,50.08,51.26,49.83,51.08,36437,0
+GSBC.US,D,20240229,000000,51.97,52.68,51.09,52.14,33163,0
+GSBC.US,D,20240301,000000,51.95,52.54,51.02,51.57,30723,0
+GSBC.US,D,20240304,000000,51.575,52.24,51.08,51.19,21047,0
+GSBC.US,D,20240305,000000,50.86,52.61,50.86,52.22,23696,0
+GSBC.US,D,20240306,000000,52.43,53.22,51.56,52.45,29176,0
+GSBC.US,D,20240307,000000,53.05,53.29,52.08,52.68,19250,0
+GSBC.US,D,20240308,000000,53.19,53.19,52.3,52.39,24606,0
+GSBC.US,D,20240311,000000,52.14,52.79,51.88,52.57,27755,0
+GSBC.US,D,20240312,000000,52.27,52.27,51.4564,51.61,19515,0
+GSBC.US,D,20240313,000000,51.26,52.2,51.26,51.8,23239,0
+GSBC.US,D,20240314,000000,51.08,51.08,50.04,50.33,35970,0
+GSBC.US,D,20240315,000000,50.65,51.86,50.65,51.59,82444,0
+GSBC.US,D,20240318,000000,51.44,51.58,50.7,50.92,42043,0
+GSBC.US,D,20240319,000000,50.91,51.36,50.91,51.25,34798,0
+GSBC.US,D,20240320,000000,51.2,53.63,51.1104,52.88,32044,0
+GSBC.US,D,20240321,000000,53.31,53.72,52.225,53.16,38801,0
+GSBC.US,D,20240322,000000,52.8,52.865,52.38,52.48,21463,0
+GSBC.US,D,20240325,000000,52.53,52.92,52.51,52.6,18059,0
+GSBC.US,D,20240326,000000,53.05,53.05,52.05,52.05,31040,0
+GSBC.US,D,20240327,000000,52.82,54.05,52.8,54.05,27753,0
+GSBC.US,D,20240328,000000,54,54.99,54,54.82,45955,0
+GSBC.US,D,20240401,000000,54.53,55.36,52.51,52.82,23090,0
+GSBC.US,D,20240402,000000,52.4,52.7,51.79,52.15,25815,0
+GSBC.US,D,20240403,000000,51.76,52.42,51.76,51.99,21423,0
+GSBC.US,D,20240404,000000,52.98,53.05,52.38,52.47,25301,0
+GSBC.US,D,20240405,000000,52.25,52.88,52.2,52.28,13407,0
+GSBC.US,D,20240408,000000,53.3,53.325,52.89,52.95,20761,0
+GSBC.US,D,20240409,000000,53.37,53.37,53.1,53.1,8875,0
+GSBC.US,D,20240410,000000,51.66,51.66,49.74,50.43,30562,0
+GSBC.US,D,20240411,000000,50,50.93,49.77,50.78,22747,0
+GSBC.US,D,20240412,000000,50.26,51.19,50.26,50.91,28394,0
+GSBC.US,D,20240415,000000,50.79,50.87,50.12,50.57,21359,0
+GSBC.US,D,20240416,000000,50.55,51.23,50.26,50.32,28095,0
+GSBC.US,D,20240417,000000,50.39,50.9,50.09,50.09,28896,0
+GSBC.US,D,20240418,000000,50.1,51.05,49.87,50.91,30761,0
+GSBC.US,D,20240419,000000,50.2,52.4,50.2,52.4,21573,0
+GSBC.US,D,20240422,000000,52.18,53.34,51.93,52.87,33978,0
+GSBC.US,D,20240423,000000,52.96,53.92,52.88,53.69,17169,0
+GSBC.US,D,20240424,000000,53.12,53.9,52.85,53.66,34451,0
+GSBC.US,D,20240425,000000,53.21,53.21,52.3543,52.91,29361,0
+GSBC.US,D,20240426,000000,52.77,53.285,52.31,52.71,27131,0
+GSBC.US,D,20240429,000000,52.41,52.49,51.93,52.01,13458,0
+GSBC.US,D,20240430,000000,51.75,51.99,51.32,51.4,24360,0
+GSBC.US,D,20240501,000000,51.68,52.73,51.68,52.3,21924,0
+GSBC.US,D,20240502,000000,52.495,53.155,52.388,53.05,20591,0
+GSBC.US,D,20240503,000000,53.43,53.905,53.43,53.76,24215,0
+GSBC.US,D,20240506,000000,54.2,54.32,53.86,53.86,24606,0
+GSBC.US,D,20240507,000000,54.43,54.5,52.42,52.42,29790,0
+GSBC.US,D,20240508,000000,52.43,53.25,52.43,53.08,18321,0
+GSBC.US,D,20240509,000000,53,53.61,52.78,53.23,34376,0
+GSBC.US,D,20240510,000000,53.57,53.7,52.91,53.49,16947,0
+GSBC.US,D,20240513,000000,54.07,54.07,52.835,52.88,21255,0
+GSBC.US,D,20240514,000000,53.45,53.58,52.91,53.28,15941,0
+GSBC.US,D,20240515,000000,54.01,54.01,53.03,53.03,16163,0
+GSBC.US,D,20240516,000000,52.82,53.18,52.25,53.01,28172,0
+GSBC.US,D,20240517,000000,53.31,54.11,53.03,53.24,19404,0
+GSBC.US,D,20240520,000000,53.42,53.4499,52.42,52.54,16315,0
+GSBC.US,D,20240521,000000,52.33,53.225,52.23,52.99,13500,0
+GSBC.US,D,20240522,000000,52.86,53.58,52.75,52.93,24450,0
+GSBC.US,D,20240523,000000,52.93,53.135,51.345,51.75,25555,0
+GSBC.US,D,20240524,000000,52.04,52.16,50.84,52.04,28027,0
+GSBC.US,D,20240528,000000,52.105,52.105,50.96,51.39,17939,0
+GSBC.US,D,20240529,000000,50.18,50.77,50.02,50.57,38399,0
+GSBC.US,D,20240530,000000,50.9,51.855,50.9,51.53,27101,0
+GSBC.US,D,20240531,000000,51.325,52.59,51.3074,52.49,53602,0
+GSBC.US,D,20240603,000000,52.86,52.86,51.19,51.77,23100,0
+GSBC.US,D,20240604,000000,51.38,53.3,51,51.41,23507,0
+GSBC.US,D,20240605,000000,51.1668,51.67,51.07,51.67,20230,0
+GSBC.US,D,20240606,000000,51.45,52.14,50.55,52.05,22350,0
+GSBC.US,D,20240607,000000,51.77,52.15,51.77,51.96,15435,0
+GSBC.US,D,20240610,000000,51.78,52.01,51.04,51.07,19288,0
+GSBC.US,D,20240611,000000,50.52,51.54,50.52,51.31,23137,0
+GSBC.US,D,20240612,000000,52.25,53.76,52.25,52.73,27935,0
+GSBC.US,D,20240613,000000,52.45,52.45,51.61,52.05,19993,0
+GSBC.US,D,20240614,000000,51.35,51.53,51.17,51.33,23801,0
+GSBC.US,D,20240617,000000,50.82,52.64,50.82,52.59,21516,0
+GSBC.US,D,20240618,000000,52.66,53.15,52.52,53,24615,0
+GSBC.US,D,20240620,000000,52.56,53.255,52.444,52.7,16112,0
+GSBC.US,D,20240621,000000,52.66,53.05,52.3,52.44,43173,0
+GSBC.US,D,20240624,000000,52.72,53.4462,52.38,53.2,21709,0
+GSBC.US,D,20240625,000000,52.81,52.96,52.61,52.69,19062,0
+GSBC.US,D,20240626,000000,52.18,53.67,52.18,53.4,22749,0
+GSBC.US,D,20240627,000000,53.4,54,53.4,53.64,14824,0
+GSBC.US,D,20240628,000000,54.24,56.05,54.04,55.61,77695,0
+GSBC.US,D,20240701,000000,55.42,55.5,54.23,54.47,17949,0
+GSBC.US,D,20240702,000000,54.71,55.34,54.7,55.16,17867,0
+GSBC.US,D,20240703,000000,55.12,55.12,53.79,53.79,11488,0
+GSBC.US,D,20240705,000000,53.72,54.75,52.915,52.92,23276,0
+GSBC.US,D,20240708,000000,53.42,53.61,53,53.55,15748,0
+GSBC.US,D,20240709,000000,53.24,54.7,52.7,54.62,17316,0
+GSBC.US,D,20240710,000000,54.34,55.21,53.965,55.09,20554,0
+GSBC.US,D,20240711,000000,56.31,57.74,54.1,56.9,89388,0
+GSBC.US,D,20240712,000000,57.47,58.715,55.78,56.98,31390,0
+GSBC.US,D,20240715,000000,57.69,59.97,57.69,59.17,33060,0
+GSBC.US,D,20240716,000000,60,63.14,60,63.12,65459,0
+GSBC.US,D,20240717,000000,61.54,64.07,60.6901,63.84,44092,0
+GSBC.US,D,20240718,000000,63.37,65.9,62.94,63.14,34335,0
+GSBC.US,D,20240719,000000,62.99,63.75,61.4,61.65,34851,0
+GSBC.US,D,20240722,000000,61.35,63.13,60.62,62.48,48086,0
+GSBC.US,D,20240723,000000,62.13,64.34,61.65,63.95,45959,0
+GSBC.US,D,20240724,000000,63.39,63.6999,62.46,62.46,36132,0
+GSBC.US,D,20240725,000000,62.84,65.5,62.84,64.62,55938,0
+GSBC.US,D,20240726,000000,65.37,65.38,63.945,64.91,26347,0
+GSBC.US,D,20240729,000000,64.89,64.89,63.03,63.1,21079,0
+GSBC.US,D,20240730,000000,63.66,64.35,63.3458,64.07,19847,0
+GSBC.US,D,20240731,000000,64.25,64.375,62.52,62.61,44776,0
+GSBC.US,D,20240801,000000,62.57,62.57,59.15,59.54,37805,0
+GSBC.US,D,20240802,000000,57.2,58.69,56.97,58.11,46399,0
+GSBC.US,D,20240805,000000,55.82,57,54.52,55.8,33656,0
+GSBC.US,D,20240806,000000,55.71,56.17,54.79,55.26,23968,0
+GSBC.US,D,20240807,000000,56,56,54.87,55.07,23105,0
+GSBC.US,D,20240808,000000,55.7,56.065,55.188,55.82,17538,0
+GSBC.US,D,20240809,000000,55.6,55.6,54.72,55.22,27941,0
+GSBC.US,D,20240812,000000,55.58,57.545,53.9276,54.17,22304,0
+GSBC.US,D,20240813,000000,54.84,55.595,53.93,55.34,20930,0
+GSBC.US,D,20240814,000000,55.64,55.64,54.095,54.35,23678,0
+GSBC.US,D,20240815,000000,55.59,57.08,55.34,55.93,30795,0
+GSBC.US,D,20240816,000000,55.65,57.03,55.65,56.62,51781,0
+GSBC.US,D,20240819,000000,56.91,57.33,56.44,57.05,12797,0
+GSBC.US,D,20240820,000000,57.12,57.12,55.84,56.34,22036,0
+GSBC.US,D,20240821,000000,56.44,57.055,56.18,56.93,10050,0
+GSBC.US,D,20240822,000000,57.36,57.36,56.95,56.97,9046,0
+GSBC.US,D,20240823,000000,57.46,61.58,57.46,60.2,28323,0
+GSBC.US,D,20240826,000000,60.54,60.56,59.51,59.75,17418,0
+GSBC.US,D,20240827,000000,58.99,59.4,58.4844,59.24,22103,0
+GSBC.US,D,20240828,000000,58.75,60.36,58.61,59.46,29490,0
+GSBC.US,D,20240829,000000,60.11,60.11,57.8,59.71,16067,0
+GSBC.US,D,20240830,000000,59.7,60.17,59.28,59.56,32889,0
+GSBC.US,D,20240903,000000,58.98,59.36,58.4,58.65,22685,0
+GSBC.US,D,20240904,000000,58.605,58.605,57.58,57.82,14328,0
+GSBC.US,D,20240905,000000,58.18,58.18,56.97,57.18,12606,0
+GSBC.US,D,20240906,000000,57.075,57.075,55.83,56.07,17211,0
+GSBC.US,D,20240909,000000,56.07,56.69,55.25,55.58,35501,0
+GSBC.US,D,20240910,000000,55.5,56.32,55.23,56.17,18998,0
+GSBC.US,D,20240911,000000,55.68,55.7,54.48,55.66,16472,0
+GSBC.US,D,20240912,000000,56.07,56.32,55.42,55.99,19397,0
+GSBC.US,D,20240913,000000,56.55,57.76,56.55,57.5,18867,0
+GSBC.US,D,20240916,000000,57.98,58.545,57.16,58.38,48361,0
+GSBC.US,D,20240917,000000,58.98,59.99,58.69,58.85,38046,0
+GSBC.US,D,20240918,000000,58.68,62.19,58.36,59.42,39068,0
+GSBC.US,D,20240919,000000,61.29,61.59,60.08,61.53,26226,0
+GSBC.US,D,20240920,000000,60.96,61.12,59.2,59.49,88153,0
+GSBC.US,D,20240923,000000,59.95,60.18,58.54,58.78,16787,0
+GSBC.US,D,20240924,000000,59.24,59.24,57.715,57.96,11343,0
+GSBC.US,D,20240925,000000,55.965,57.415,55.965,56.85,17874,0
+GSBC.US,D,20240926,000000,57.39,57.4829,56.6,56.83,21641,0
+GSBC.US,D,20240927,000000,57.59,57.59,56.64,56.92,20154,0
+GSBC.US,D,20240930,000000,57.13,57.6914,56.62,57.31,12780,0
+GSBC.US,D,20241001,000000,56.89,56.89,55.02,55.36,17528,0
+GSBC.US,D,20241002,000000,55.32,56.015,54.53,54.88,12209,0
+GSBC.US,D,20241003,000000,54.43,54.735,54.23,54.27,10010,0
+GSBC.US,D,20241004,000000,55.2,55.5199,54.76,55.25,12410,0
+GSBC.US,D,20241007,000000,55.18,55.545,54.945,55.1,12408,0
+GSBC.US,D,20241008,000000,55.59,55.59,54.9,55.2,12485,0
+GSBC.US,D,20241009,000000,54.91,55.555,54.74,55.29,11014,0
+GSBC.US,D,20241010,000000,54.72,55.08,54.35,54.91,13128,0
+GSBC.US,D,20241011,000000,55.06,57.4405,55.06,57.01,14067,0
+GSBC.US,D,20241014,000000,57.21,57.81,56.95,57.4,10327,0
+GSBC.US,D,20241015,000000,57.78,60.6,57.78,58.54,27558,0
+GSBC.US,D,20241016,000000,59.1,60.32,58.09,58.32,41712,0
+GSBC.US,D,20241017,000000,58.97,58.97,56.3401,58.04,16629,0
+GSBC.US,D,20241018,000000,58.43,58.94,58.195,58.4,18731,0
+GSBC.US,D,20241021,000000,58.08,58.08,55.61,55.84,16306,0
+GSBC.US,D,20241022,000000,55.64,56.42,55.64,56.33,16111,0
+GSBC.US,D,20241023,000000,55.97,58.28,55.97,58.19,32089,0
+GSBC.US,D,20241024,000000,55.8622,58.64,55.8622,58.64,18716,0
+GSBC.US,D,20241025,000000,58.43,58.43,56.6,56.89,17988,0
+GSBC.US,D,20241028,000000,57.25,59.24,57.25,58.36,19106,0
+GSBC.US,D,20241029,000000,57.83,58.49,57.8,58.12,12287,0
+GSBC.US,D,20241030,000000,58.3,58.795,58.23,58.43,9721,0
+GSBC.US,D,20241031,000000,58.08,58.08,56.69,56.69,14688,0
+GSBC.US,D,20241101,000000,57.36,57.63,56.31,57.16,12201,0
+GSBC.US,D,20241104,000000,56.705,57.445,56.46,56.66,17641,0
+GSBC.US,D,20241105,000000,57.49,58.74,57.49,58.59,22065,0
+GSBC.US,D,20241106,000000,62.56,68.015,62.4,66.92,119586,0
+GSBC.US,D,20241107,000000,65.62,65.99,63.04,63.66,51538,0
+GSBC.US,D,20241108,000000,64.13,64.59,63.8,63.95,26131,0
+GSBC.US,D,20241111,000000,64.82,65.405,63.92,64.34,42266,0
+GSBC.US,D,20241112,000000,65.03,65.56,63.22,63.4,43044,0
+GSBC.US,D,20241113,000000,63.98,64.7,62.75,63.59,21959,0
+GSBC.US,D,20241114,000000,64.1,64.1,62.1,63.27,26913,0
+GSBC.US,D,20241115,000000,63.6,63.66,62.04,63.3,18325,0
+GSBC.US,D,20241118,000000,63,63.46,61.77,61.79,21876,0
+GSBC.US,D,20241119,000000,61.24,62.225,61.05,61.69,17206,0
+GSBC.US,D,20241120,000000,61.125,61.79,60.9,61.79,20603,0
+GSBC.US,D,20241121,000000,61.78,63.045,61.523,62.62,23346,0
+GSBC.US,D,20241122,000000,62.75,64.26,62.69,64.24,32011,0
+GSBC.US,D,20241125,000000,65.09,66.37,63.84,64.04,53909,0
+GSBC.US,D,20241126,000000,63.43,63.91,62.94,63.23,16917,0
+GSBC.US,D,20241127,000000,63.86,64.15,63.215,63.8,27067,0
+GSBC.US,D,20241129,000000,64.71,64.71,63.08,64.07,17650,0
+GSBC.US,D,20241202,000000,64.45,64.99,62.8636,64.35,34689,0
+GSBC.US,D,20241203,000000,64.12,64.15,63.16,63.63,17997,0
+GSBC.US,D,20241204,000000,63.22,64.84,63.22,64.63,32885,0
+GSBC.US,D,20241205,000000,64.5,65.16,64.1,64.78,24422,0
+GSBC.US,D,20241206,000000,65.32,65.32,63.94,64.4,15978,0
+GSBC.US,D,20241209,000000,64.61,65.7,64.27,64.9,30567,0
+GSBC.US,D,20241210,000000,64.09,66.03,64.09,65.51,36909,0
+GSBC.US,D,20241211,000000,66.08,66.8,65.256,66.55,32760,0
+GSBC.US,D,20241212,000000,66.5,66.98,64.95,66.06,28752,0
+GSBC.US,D,20241213,000000,66.29,66.29,64.64,65.87,26810,0
+GSBC.US,D,20241216,000000,66.15,66.85,65.2184,66.77,21689,0
+GSBC.US,D,20241217,000000,66.135,66.65,64.51,64.79,25357,0
+GSBC.US,D,20241218,000000,65.19,65.89,61.3,61.795,70914,0
+GSBC.US,D,20241219,000000,63.9017,63.9017,61.11,61.74,34500,0
+GSBC.US,D,20241220,000000,60.85,62.27,60.16,60.74,98546,0
+GSBC.US,D,20241223,000000,60.65,61.43,59.26,59.91,43139,0
+GSBC.US,D,20241224,000000,60.1,61.27,60.1,61.27,16826,0
+GSBC.US,D,20241226,000000,60.955,61.23,60,60.98,29740,0
+GSBC.US,D,20241227,000000,60.64,61.41,59.71,60.02,27778,0
+GSBC.US,D,20241230,000000,59.09,60.17,59.09,59.77,23229,0
+GSBC.US,D,20241231,000000,60.23,60.51,59.7,59.7,36099,0
+GSBC.US,D,20250102,000000,60.27,60.67,58.56,58.56,24229,0
+GSBC.US,D,20250103,000000,58.75,59.34,57.36,59.34,28352,0
+GSBC.US,D,20250106,000000,59.28,59.58,58.69,58.97,31418,0
+GSBC.US,D,20250107,000000,59.1,59.1,57.91,58.405,27084,0
+GSBC.US,D,20250108,000000,58.13,58.85,57.98,58.56,21901,0
+GSBC.US,D,20250110,000000,57.91,57.91,56.09,57.07,34097,0
+GSBC.US,D,20250113,000000,56.7,57.84,56.21,57.805,28856,0
+GSBC.US,D,20250114,000000,58.13,59.49,58.13,59.49,39913,0
+GSBC.US,D,20250115,000000,61.33,61.425,59.8,60.74,19372,0
+GSBC.US,D,20250116,000000,60.86,61.245,58.88,59.87,30798,0
+GSBC.US,D,20250117,000000,60.1,61.0619,59.28,60.42,22009,0
+GSBC.US,D,20250121,000000,60.86,62.19,60.86,62,57401,0
+GSBC.US,D,20250122,000000,61.16,61.16,57.43,59.01,49211,0
+GSBC.US,D,20250123,000000,59.1,60.41,58.14,58.4,55360,0
+GSBC.US,D,20250124,000000,58.01,58.94,56.5,58.66,43013,0
+GSBC.US,D,20250127,000000,58.55,60.39,58.09,59.53,52192,0
+GSBC.US,D,20250128,000000,59.14,60.4657,58.82,59.32,27500,0
+GSBC.US,D,20250129,000000,58.95,60.51,58.79,59.99,26720,0
+GSBC.US,D,20250130,000000,60.3,60.9099,58.91,58.99,26989,0
+GSBC.US,D,20250131,000000,58.6,59.65,58.1,58.79,51242,0
+GSBC.US,D,20250203,000000,57.4,58.48,57,58.25,33945,0
+GSBC.US,D,20250204,000000,58.28,59.72,58.28,59.52,26554,0
+GSBC.US,D,20250205,000000,59.61,60.3,58.6,60.19,32762,0
+GSBC.US,D,20250206,000000,60.34,60.78,59.36,60.66,26783,0
+GSBC.US,D,20250207,000000,60.82,60.82,58.835,59.86,37224,0
+GSBC.US,D,20250210,000000,59.97,60.7699,59.18,59.82,72340,0
+GSBC.US,D,20250211,000000,59.75,61.65,59.75,61.64,39916,0
+GSBC.US,D,20250212,000000,60.55,60.55,59.5,59.5,20044,0
+GSBC.US,D,20250213,000000,60,60,58.88,59.92,20732,0
+GSBC.US,D,20250214,000000,60,60.655,59.41,59.73,18135,0
+GSBC.US,D,20250218,000000,59.45,60.18,59.34,59.87,21245,0
+GSBC.US,D,20250219,000000,59.16,59.71,58.833,59.48,18678,0
+GSBC.US,D,20250220,000000,59.1,59.43,58.23,59.23,23723,0
+GSBC.US,D,20250221,000000,59.79,59.79,58.66,58.78,32291,0
+GSBC.US,D,20250224,000000,59.08,59.08,57.87,57.87,25868,0
+GSBC.US,D,20250225,000000,58.1,58.99,57.905,58.36,29551,0
+GSBC.US,D,20250226,000000,58.39,59.07,57.8,58.63,77938,0
+GSBC.US,D,20250227,000000,58.29,59.55,57.8034,58.22,27784,0
+GSBC.US,D,20250228,000000,58.49,59.45,57.33,59.01,41202,0
+GSBC.US,D,20250303,000000,59.25,60.16,58.81,59.03,37431,0
+GSBC.US,D,20250304,000000,58.46,58.46,57.015,57.25,36284,0
+GSBC.US,D,20250305,000000,57.48,57.89,56.75,57.08,34560,0
+GSBC.US,D,20250306,000000,56.82,57.1,56.18,56.8,26582,0
+GSBC.US,D,20250307,000000,56.39,57.62,56.305,57.11,25198,0
+GSBC.US,D,20250310,000000,56.57,57.28,55.51,55.67,37147,0
+GSBC.US,D,20250311,000000,55.56,56.63,54.7401,55.6,31858,0
+GSBC.US,D,20250312,000000,55.65,56.58,55.24,56.36,30902,0
+GSBC.US,D,20250313,000000,56.33,56.8,55,55.93,32992,0
+GSBC.US,D,20250314,000000,56.33,57.005,55.76,56.66,25633,0
+GSBC.US,D,20250317,000000,57.14,57.14,56.3405,56.93,24367,0
+GSBC.US,D,20250318,000000,56.675,57.49,56.62,57.46,28755,0
+GSBC.US,D,20250319,000000,58.48,58.62,57.43,57.93,53042,0
+GSBC.US,D,20250320,000000,57.58,58.045,57.14,57.14,39737,0
+GSBC.US,D,20250321,000000,56.76,57.44,56.23,56.53,102831,0
+GSBC.US,D,20250324,000000,57.5,58.38,57.1,57.89,28126,0
+GSBC.US,D,20250325,000000,57.74,57.89,56.85,56.91,27785,0
+GSBC.US,D,20250326,000000,57.42,57.97,56.88,57.42,23945,0
+GSBC.US,D,20250327,000000,57.57,58.295,57.015,57.86,36409,0
+GSBC.US,D,20250328,000000,57.53,58.6,56.22,56.48,29030,0
+GSBC.US,D,20250331,000000,55.45,56.28,55.31,55.37,47808,0
+GSBC.US,D,20250401,000000,54.91,55.865,54.91,55.86,29946,0
+GSBC.US,D,20250402,000000,55.05,55.68,54.645,55.65,28245,0
+GSBC.US,D,20250403,000000,53.51,53.51,50,51.39,51347,0
+GSBC.US,D,20250404,000000,49.39,52.21,47.5749,51.67,50509,0
+GSBC.US,D,20250407,000000,50.32,52.88,49.9,50.85,38682,0
+GSBC.US,D,20250408,000000,52.03,52.1844,50.22,50.85,34660,0
+GSBC.US,D,20250409,000000,50.67,55.1,49.705,53.41,41870,0
+GSBC.US,D,20250410,000000,52.36,52.36,49.76,50.54,39335,0
+GSBC.US,D,20250411,000000,50.54,51.74,49.54,50.56,27399,0
+GSBC.US,D,20250414,000000,51.19,51.37,49.31,50.56,37471,0
+GSBC.US,D,20250415,000000,51.1,51.95,50.985,51.6,32774,0
+GSBC.US,D,20250416,000000,51.83,52.4634,51.686,52.1,34365,0
+GSBC.US,D,20250417,000000,52.47,54.97,52.405,53.95,40730,0
+GSBC.US,D,20250421,000000,53.49,54.245,52.63,53.38,48400,0
+GSBC.US,D,20250422,000000,53.98,55.67,50.95,55.38,33083,0
+GSBC.US,D,20250423,000000,56.55,57.68,55.33,55.5,32181,0
+GSBC.US,D,20250424,000000,55.33,55.48,55.04,55.42,21887,0
+GSBC.US,D,20250425,000000,55.1,55.43,53.8781,54.79,67963,0
+GSBC.US,D,20250428,000000,54.79,55.42,54.5,55.42,27433,0
+GSBC.US,D,20250429,000000,55,56.4,55,55.9,19337,0
+GSBC.US,D,20250430,000000,55.32,55.6,54.625,55,20839,0
+GSBC.US,D,20250501,000000,55.29,55.94,54.75,55.59,26357,0
+GSBC.US,D,20250502,000000,56.07,57.12,55.89,56.49,18043,0
+GSBC.US,D,20250505,000000,56.2,57.6999,56.045,56.16,26238,0
+GSBC.US,D,20250506,000000,55.81,56.84,53.6,56.18,26055,0
+GSBC.US,D,20250507,000000,56.28,56.7,55.64,56.16,29998,0
+GSBC.US,D,20250508,000000,56.83,57.48,56.64,57.01,30175,0
+GSBC.US,D,20250509,000000,56.62,56.95,56.332746,56.72,13571,0
+GSBC.US,D,20250512,000000,58.07,60.115,58.07,59.27,64743,0
+GSBC.US,D,20250513,000000,59.79,59.79,58.545,58.86,28556,0
+GSBC.US,D,20250514,000000,58.66,59.22,58.07,58.96,27699,0
+GSBC.US,D,20250515,000000,58.92,59.05,58.22,58.81,18249,0
+GSBC.US,D,20250516,000000,58.68,59.15,57.71,58.105,22541,0
+GSBC.US,D,20250519,000000,57.53,58.18,57.53,58.05,15679,0
+GSBC.US,D,20250520,000000,58.2,58.73,58.2,58.5,11521,0
+GSBC.US,D,20250521,000000,57.77,57.77,56.695,56.86,24913,0
+GSBC.US,D,20250522,000000,56.59,56.83,55.96,56.2,21907,0
+GSBC.US,D,20250523,000000,55.29,56.3,55.01,56.01,26726,0
+GSBC.US,D,20250527,000000,56.81,57.54,56.02,57.15,32235,0
+GSBC.US,D,20250528,000000,56.97,57.655,55.71,56.33,20983,0
+GSBC.US,D,20250529,000000,56.27,56.74,55.54,56.74,45642,0
+GSBC.US,D,20250530,000000,56.65,56.99,55.45,55.94,48738,0
+GSBC.US,D,20250602,000000,55.98,56.17,55.55,55.98,36562,0
+GSBC.US,D,20250603,000000,55.79,56.785,55.11,56.54,20961,0
+GSBC.US,D,20250604,000000,56.76,57,55.4,55.85,24878,0
+GSBC.US,D,20250605,000000,56.06,56.15,55.55,55.76,37053,0
+GSBC.US,D,20250606,000000,56.58,56.92,55.56,56.86,43538,0
+GSBC.US,D,20250609,000000,56.97,57.7499,56.2717,56.71,41093,0
+GSBC.US,D,20250610,000000,57.05,57.8,57.05,57.52,28784,0
+GSBC.US,D,20250611,000000,57.83,58,56.95,57.41,36001,0
+GSBC.US,D,20250612,000000,56.98,57.6472,56.02,57.45,78611,0
+GSBC.US,D,20250613,000000,56.74,56.74,55.48,55.62,56977,0
+GSBC.US,D,20250616,000000,56.29,56.53,55.4,55.74,32340,0
+GSBC.US,D,20250617,000000,55.26,55.78,55.02,55.52,91537,0
+GSBC.US,D,20250618,000000,55.51,56.55,55,55.93,96486,0
+GSBC.US,D,20250620,000000,56.55,56.55,54.975,55.65,83237,0
+GSBC.US,D,20250623,000000,56.27,57.545,55.9,57.38,106697,0
+GSBC.US,D,20250624,000000,58,59.49,57.565,58.24,109681,0
+GSBC.US,D,20250625,000000,58.08,58.49,57.7,57.91,132501,0
+GSBC.US,D,20250626,000000,58.29,59.49,58.11,59.35,121641,0
+GSBC.US,D,20250627,000000,59.54,60,58.92,59.34,126200,0
+GSBC.US,D,20250630,000000,59.15,59.51,58.58,58.78,128722,0
+GSBC.US,D,20250701,000000,59.06,61.51,58.77,60.95,118489,0
+GSBC.US,D,20250702,000000,61.24,62,60.89,61.87,126153,0
+GSBC.US,D,20250703,000000,62.25,62.9,61.85,62.51,88865,0
+GSBC.US,D,20250707,000000,62,62.75,60.65,61.84,85367,0
+GSBC.US,D,20250708,000000,61.91,62.71,61.26,61.89,83564,0
+GSBC.US,D,20250709,000000,62.14,62.5,61.175,61.83,80601,0
+GSBC.US,D,20250710,000000,61.83,62.4,61.515,61.61,52896,0
+GSBC.US,D,20250711,000000,61.38,61.38,60.21,60.24,85123,0
+GSBC.US,D,20250714,000000,60.25,61.61,60.25,61.61,128455,0
+GSBC.US,D,20250715,000000,61.42,61.965,59.02,59.02,58050,0
+GSBC.US,D,20250716,000000,59.33,59.47,58.375,59.18,47861,0
+GSBC.US,D,20250717,000000,60.41,62.6,58.7111,62.17,249495,0
+GSBC.US,D,20250718,000000,62.62,63.28,60.41,60.51,78974,0
+GSBC.US,D,20250721,000000,60.82,61.63,60.27,60.42,64207,0
+GSBC.US,D,20250722,000000,60.12,61.38,60.12,60.46,44386,0
+GSBC.US,D,20250723,000000,60.91,60.91,60.01,60.62,37456,0
+GSBC.US,D,20250724,000000,60.98,60.98,59.52,59.52,36989,0
+GSBC.US,D,20250725,000000,59.5,59.82,59.05,59.34,27870,0
+GSBC.US,D,20250728,000000,59.26,59.76,59.115,59.38,82268,0
+GSBC.US,D,20250729,000000,59.82,59.82,58.45,58.6,29666,0
+GSBC.US,D,20250730,000000,58.63,59.22,57.41,57.55,38790,0
+GSBC.US,D,20250731,000000,56.98,57.395,56.71,56.94,48181,0
+GSBC.US,D,20250801,000000,56.47,57.72,55.28,55.99,65539,0
+GSBC.US,D,20250804,000000,56.18,56.6,55.97,56.17,42719,0
+GSBC.US,D,20250805,000000,56.62,56.6699,55.66,56.6,50708,0
+GSBC.US,D,20250806,000000,56.48,56.865,56.055,56.22,31118,0
+GSBC.US,D,20250807,000000,56.5,56.7099,55.35,56.31,47962,0
+GSBC.US,D,20250808,000000,56.37,56.82,56.32,56.78,26937,0
+GSBC.US,D,20250811,000000,56.21,57.4,56.21,57.29,32933,0
+GSBC.US,D,20250812,000000,57.85,59.725,56.875,59.58,45689,0
+GSBC.US,D,20250813,000000,60.18,60.665,58.97,60.44,46972,0
+GSBC.US,D,20250814,000000,59.73,60.31,59.375,60.05,31274,0
+GSBC.US,D,20250815,000000,60.38,60.68,58.99,59.17,68753,0
+GSBC.US,D,20250818,000000,59.07,59.975,59.035,59.69,22374,0
+GSBC.US,D,20250819,000000,59.88,60.475,59.7775,59.95,32806,0
+GSBC.US,D,20250820,000000,59.92,60.5641,59.56,60.34,40260,0
+GSBC.US,D,20250821,000000,59.94,60.4,59.37,59.77,36326,0
+GSBC.US,D,20250822,000000,60,63,59.99,62.66,51744,0
+GSBC.US,D,20250825,000000,62.165,62.78,62.165,62.41,29532,0
+GSBC.US,D,20250826,000000,62.63,63.44,62.24,63.2,32432,0
+GSBC.US,D,20250827,000000,62.92,63.74,62.92,63.65,24713,0
+GSBC.US,D,20250828,000000,63.36,63.69,62.97,63.48,21523,0
+GSBC.US,D,20250829,000000,63.74,63.78,63.29,63.29,21969,0
+GSBC.US,D,20250902,000000,62.42,63.24,62.35,63.19,41540,0
+GSBC.US,D,20250903,000000,62.83,63.41,62.69,63.41,28222,0
+GSBC.US,D,20250904,000000,63.69,64.34,63.58,64.28,25885,0
+GSBC.US,D,20250905,000000,64.16,65.35,63.33,63.49,29032,0
+GSBC.US,D,20250908,000000,63.86,63.86,62.72,63.84,30904,0
+GSBC.US,D,20250909,000000,63.69,64.24,63.13,63.285,29687,0
+GSBC.US,D,20250910,000000,63.2,63.685,62.7613,63.08,32700,0
+GSBC.US,D,20250911,000000,63.03,63.81,62.95,63.62,39776,0
+GSBC.US,D,20250912,000000,62.9,63.135,62.52,62.71,28174,0
+GSBC.US,D,20250915,000000,62.62,62.97,62.485,62.67,30681,0
+GSBC.US,D,20250916,000000,62.5,62.5,61.48,61.97,28061,0
+GSBC.US,D,20250917,000000,62.34,63.73,61.54,62.1,38462,0
+GSBC.US,D,20250918,000000,62.73,64.57,62.73,64.51,41420,0
+GSBC.US,D,20250919,000000,64.23,64.23,62.88,62.88,112081,0
+GSBC.US,D,20250922,000000,62.44,62.98,62.08,62.87,34098,0
+GSBC.US,D,20250923,000000,62.78,63.43,62.26,62.38,25612,0
+GSBC.US,D,20250924,000000,62.59,62.94,61.75,62.17,26380,0
+GSBC.US,D,20250925,000000,62,62.11,61.63,61.95,31879,0
+GSBC.US,D,20250926,000000,62.18,62.4,61.72,62.37,21128,0
+GSBC.US,D,20250929,000000,61.99,61.99,60.755,61.02,28914,0
+GSBC.US,D,20250930,000000,60.71,61.3,60.01,61.25,55740,0
+GSBC.US,D,20251001,000000,60.79,60.945,60.06,60.69,31524,0
+GSBC.US,D,20251002,000000,60.53,61,60.2,60.795,27458,0
+GSBC.US,D,20251003,000000,61.85,62,60.86,61.23,26962,0
+GSBC.US,D,20251006,000000,61.7,62.535,60.75,62.41,41699,0
+GSBC.US,D,20251007,000000,62.01,63.075,61.21,61.23,31666,0
+GSBC.US,D,20251008,000000,61.6,61.6,61.09,61.09,24159,0
+GSBC.US,D,20251009,000000,60.93,60.96,60.26,60.26,30607,0
+GSBC.US,D,20251010,000000,60.34,61.135,59.1,59.11,43038,0
+GSBC.US,D,20251013,000000,60.08,60.605,59.55,60.57,48207,0
+GSBC.US,D,20251014,000000,60.11,62.73,60.11,62.4,49985,0
+GSBC.US,D,20251015,000000,62.55,62.85,61,62.26,52217,0
+GSBC.US,D,20251016,000000,61.7,61.78,55.17,55.67,62893,0
+GSBC.US,D,20251017,000000,56.33,57,55.67,56.08,59357,0
+GSBC.US,D,20251020,000000,56.2,57.64,56.17,57.49,42661,0
+GSBC.US,D,20251021,000000,57.15,57.6275,56.6459,57.29,54103,0
+GSBC.US,D,20251022,000000,57.52,58.5,56.74,57.78,43641,0
+GSBC.US,D,20251023,000000,57.155,57.6,56.88,56.97,41460,0
+GSBC.US,D,20251024,000000,57.46,58.275,57.46,58.23,28736,0
+GSBC.US,D,20251027,000000,58.46,58.46,57.39,57.39,34237,0
+GSBC.US,D,20251028,000000,57.55,57.91,57,57.6,37113,0
+GSBC.US,D,20251029,000000,57.29,57.84,55.68,56.25,41212,0
+GSBC.US,D,20251030,000000,56.01,57.4,55.61,55.67,49197,0
+GSBC.US,D,20251031,000000,55.32,56.01,54.85,55.7,55300,0
+GSBC.US,D,20251103,000000,55.36,55.99,53.76,55.99,43545,0
+GSBC.US,D,20251104,000000,55.35,56.43,55.1,55.96,56086,0
+GSBC.US,D,20251105,000000,55.99,57.625,55.99,57.58,31837,0
+GSBC.US,D,20251106,000000,57.32,57.5,56.8,57.01,28719,0
+GSBC.US,D,20251107,000000,57.15,57.78,56.625,57.18,32737,0
+GSBC.US,D,20251110,000000,57.1825,58,56.88,57.68,35353,0
+GSBC.US,D,20251111,000000,57.54,58.3,57.5001,58.13,28507,0
+GSBC.US,D,20251112,000000,57.58,58.68,57.56,57.86,48183,0
+GSBC.US,D,20251113,000000,57.45,58.8,57.45,58.75,63512,0
+GSBC.US,D,20251114,000000,58.19,58.85,57.2,58.48,41321,0
+GSBC.US,D,20251117,000000,58.58,58.58,56.19,56.305,57537,0
+GSBC.US,D,20251118,000000,56.14,56.89,55.365,56.77,37621,0
+GSBC.US,D,20251119,000000,57.1,57.43,56.37,57.29,47322,0
+GSBC.US,D,20251120,000000,57.74,58.445,57.04,57.4,53137,0
+GSBC.US,D,20251121,000000,57.5,59.26,57.5,58.9,105887,0
+GSBC.US,D,20251124,000000,58.64,59.25,58.115,58.96,41009,0
+GSBC.US,D,20251125,000000,59.3,60.775,59.09,60.32,50525,0
+GSBC.US,D,20251126,000000,59.88,60.74,59.53,60.23,43745,0
+GSBC.US,D,20251128,000000,60.25,60.2593,59.87,60.16,26784,0
+GSBC.US,D,20251201,000000,59.78,61,59.78,60.61,49635,0
+GSBC.US,D,20251202,000000,60.98,61.125,60.66,60.75,45293,0
+GSBC.US,D,20251203,000000,61,62.43,61,62.275,45144,0
+GSBC.US,D,20251204,000000,62.42,62.76,61.67,62.36,39955,0
+GSBC.US,D,20251205,000000,62.09,62.31,61.235,61.715,60085,0
+GSBC.US,D,20251208,000000,61.97,62.295,61.7,61.99,40808,0
+GSBC.US,D,20251209,000000,62.23,63,61.825,62.08,37101,0
+GSBC.US,D,20251210,000000,62.21,64.77,62.09,64.47,61599,0
+GSBC.US,D,20251211,000000,64.21,65.29,64.21,65.02,55504,0
+GSBC.US,D,20251212,000000,64.96,65.47,64.59,65.33,66920,0
+GSBC.US,D,20251215,000000,65.66,66.27,65.25,65.88,85814,0
+GSBC.US,D,20251216,000000,65.77,66.46,65.39,65.55,83737,0
+GSBC.US,D,20251217,000000,65.46,66.38,65.08,65.67,86485,0
+GSBC.US,D,20251218,000000,66.07,66.59,65.77,66.24,59524,0
+GSBC.US,D,20251219,000000,66,66.49,63.79,64.35,137463,0
+GSBC.US,D,20251222,000000,65.025,65.025,63.6,64.01,32479,0
+GSBC.US,D,20251223,000000,63.73,64.36,62.84,62.92,53710,0
+GSBC.US,D,20251224,000000,63.2,63.295,62.84,62.84,18171,0
+GSBC.US,D,20251226,000000,63.12,63.55,62.445,62.62,26116,0
+GSBC.US,D,20251229,000000,62.32,62.49,61.63,62.15,38494,0
+GSBC.US,D,20251230,000000,62.03,62.13,61.52,61.53,49270,0
+GSBC.US,D,20251231,000000,61.62,61.89,61.32,61.56,39257,0
+GSBC.US,D,20260102,000000,61.4,61.6,60.73,61.31,36938,0
+GSBC.US,D,20260105,000000,61.58,62.91,61.58,61.96,42075,0
+GSBC.US,D,20260106,000000,61.61,62.185,61.3,61.86,38580,0
+GSBC.US,D,20260107,000000,61.46,61.93,60.965,61.6,49312,0
+GSBC.US,D,20260108,000000,61.36,63.565,61.36,63.38,47874,0
+GSBC.US,D,20260109,000000,63.12,63.91,62.41,62.43,45144,0
+GSBC.US,D,20260112,000000,62.18,62.5247,61.92,62.36,37617,0
+GSBC.US,D,20260113,000000,62.37,63.325,61.76,62.08,60214,0
+GSBC.US,D,20260114,000000,62.6,63.32,62.15,63.07,52406,0
+GSBC.US,D,20260115,000000,62.87,64.8,62.87,64.33,49368,0
+GSBC.US,D,20260116,000000,64.05,64.68,63.68,63.74,55995,0
+GSBC.US,D,20260120,000000,62.9,63.68,62.84,62.98,62640,0
+GSBC.US,D,20260121,000000,63.4,66.97,63,66.97,86033,0
+GSBC.US,D,20260122,000000,66.79,67.7,65.17,66.35,58477,0
+GSBC.US,D,20260123,000000,65.85,65.85,60.58,61.03,126923,0
+GSBC.US,D,20260126,000000,60.78,61.735,60.37,60.37,78206,0
+GSBC.US,D,20260127,000000,60.45,61.34,60.3,60.71,56354,0
+GSBC.US,D,20260128,000000,60.52,60.54,59.28,59.49,76296,0
+GSBC.US,D,20260129,000000,59.83,61,59.63,60.88,63098,0
+GSBC.US,D,20260130,000000,60.25,61.74,60.25,61.38,59185,0
+GSBC.US,D,20260202,000000,62,63,62,62.41,65051,0
+GSBC.US,D,20260203,000000,62.25,63.585,61.93,62.89,77938,0
+GSBC.US,D,20260204,000000,63.17,64.23,63.17,63.32,52023,0
+GSBC.US,D,20260205,000000,63.22,64.06,62.37,63.28,65381,0
+GSBC.US,D,20260206,000000,63.93,64.35,62.905,64.07,89217,0
+GSBC.US,D,20260209,000000,63.71,64.23,63.415,63.85,52006,0
+GSBC.US,D,20260210,000000,63.81,64.685,63.4073,64.18,70721,0
+GSBC.US,D,20260211,000000,64.4,64.9,63.06,63.21,77582,0
+GSBC.US,D,20260212,000000,63.81,64,62.41,63.61,63053,0
+GSBC.US,D,20260213,000000,63.43,64.59,62.93,64.135,64185,0
+GSBC.US,D,20260217,000000,64.36,65,64.16,64.33,46602,0
+GSBC.US,D,20260218,000000,64.05,64.87,63.72,63.89,60940,0
diff --git a/daily/us/nasdaq stocks/1/gsm.us.txt b/daily/us/nasdaq stocks/1/gsm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad0a5fc88f0ce477288b1c50fd90a679e7c27d6e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gsm.us.txt	
@@ -0,0 +1,4165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSM.US,D,20090729,000000,6.1088,6.1088,6.1088,6.1088,0,0
+GSM.US,D,20090730,000000,6.1088,6.7021,5.943,6.1873,4797863,0
+GSM.US,D,20090731,000000,6.1961,6.5451,6.074,6.2833,288537,0
+GSM.US,D,20090803,000000,6.3268,6.9816,6.3268,6.9816,350732,0
+GSM.US,D,20090804,000000,6.9816,7.121,6.4318,6.7721,384889,0
+GSM.US,D,20090805,000000,6.746,7.7408,6.5451,7.732,421077,0
+GSM.US,D,20090806,000000,7.6796,7.6796,6.9379,6.9553,407904,0
+GSM.US,D,20090807,000000,6.9816,7.3218,6.9816,7.2432,208569,0
+GSM.US,D,20090810,000000,7.2432,7.2432,6.6763,6.9816,137094,0
+GSM.US,D,20090811,000000,6.8943,6.9816,6.6848,6.7721,85818,0
+GSM.US,D,20090812,000000,6.7197,7.0251,6.5888,6.9116,185119,0
+GSM.US,D,20090813,000000,6.8071,7.1996,6.8071,7.13,172224,0
+GSM.US,D,20090814,000000,7.1736,7.2432,7.0687,7.1824,41995,0
+GSM.US,D,20090817,000000,7.0076,7.2432,6.9816,7.0165,70697,0
+GSM.US,D,20090818,000000,6.9902,7.156,6.9816,7.1037,39456,0
+GSM.US,D,20090819,000000,7.0949,7.2432,6.859,7.156,59777,0
+GSM.US,D,20090820,000000,7.1996,7.2432,6.9816,7.0775,249538,0
+GSM.US,D,20090821,000000,7.1736,7.287,7.0775,7.2432,76669,0
+GSM.US,D,20090824,000000,7.2432,7.4091,7.1124,7.1124,35849,0
+GSM.US,D,20090825,000000,7.1037,7.1996,6.8681,6.9205,82766,0
+GSM.US,D,20090826,000000,6.9553,7.1124,6.8333,7.1124,71296,0
+GSM.US,D,20090827,000000,7.4615,7.4615,7.121,7.13,160796,0
+GSM.US,D,20090828,000000,7.1124,7.3651,6.9466,7.0687,144700,0
+GSM.US,D,20090831,000000,6.964,7.2432,6.7109,7.1475,64016,0
+GSM.US,D,20090901,000000,6.9116,7.0687,6.8681,6.8943,74423,0
+GSM.US,D,20090902,000000,6.8157,7.0251,6.8071,6.9205,96405,0
+GSM.US,D,20090903,000000,6.9116,7.0165,6.6763,6.9466,149361,0
+GSM.US,D,20090904,000000,6.9553,7.156,6.9379,6.9902,57009,0
+GSM.US,D,20090908,000000,7.2607,7.3218,6.9902,7.1124,174106,0
+GSM.US,D,20090909,000000,7.156,7.156,7.0339,7.1037,64269,0
+GSM.US,D,20090910,000000,7.13,7.3218,6.9902,7.1996,50146,0
+GSM.US,D,20090911,000000,7.1996,7.4353,7.1996,7.3743,108937,0
+GSM.US,D,20090914,000000,7.2957,7.3651,7.0339,7.2348,84325,0
+GSM.US,D,20090915,000000,7.2432,7.2432,7.1385,7.2432,116711,0
+GSM.US,D,20090916,000000,7.2171,7.2432,6.9816,7.121,127599,0
+GSM.US,D,20090917,000000,7.121,7.4615,6.8943,7.287,254535,0
+GSM.US,D,20090918,000000,7.4615,7.4615,7.0165,7.2696,122598,0
+GSM.US,D,20090921,000000,7.2083,7.3218,6.8509,7.156,60319,0
+GSM.US,D,20090922,000000,7.3566,7.4527,6.9902,7.4527,70282,0
+GSM.US,D,20090923,000000,7.444,7.4963,7.1996,7.4963,127606,0
+GSM.US,D,20090924,000000,7.5051,7.6361,7.3479,7.514,91468,0
+GSM.US,D,20090925,000000,7.6273,7.7757,7.4353,7.7235,75457,0
+GSM.US,D,20090928,000000,7.8192,7.8192,7.2083,7.4963,90650,0
+GSM.US,D,20090929,000000,7.4615,7.6796,7.4615,7.5575,96009,0
+GSM.US,D,20090930,000000,7.7408,8.0462,7.61,7.8715,117388,0
+GSM.US,D,20091001,000000,7.8106,7.8106,7.226,7.287,197033,0
+GSM.US,D,20091002,000000,7.287,7.7845,6.7633,7.5922,52132,0
+GSM.US,D,20091005,000000,7.6883,7.6883,7.3304,7.444,20914,0
+GSM.US,D,20091006,000000,7.6273,7.6796,7.4266,7.6273,150327,0
+GSM.US,D,20091007,000000,7.6796,7.6796,7.4177,7.4177,32136,0
+GSM.US,D,20091008,000000,7.5751,7.6796,7.2696,7.4615,78281,0
+GSM.US,D,20091009,000000,7.924,7.924,7.2696,7.6361,255018,0
+GSM.US,D,20091012,000000,7.7585,7.7931,7.5224,7.7235,135555,0
+GSM.US,D,20091013,000000,7.802,7.802,7.6361,7.6796,110404,0
+GSM.US,D,20091014,000000,7.8106,7.8366,7.6619,7.6619,54773,0
+GSM.US,D,20091015,000000,7.6971,7.8543,7.6361,7.6796,69481,0
+GSM.US,D,20091016,000000,7.6796,7.7757,7.3304,7.3304,236103,0
+GSM.US,D,20091019,000000,7.2957,7.4527,7.287,7.3129,419209,0
+GSM.US,D,20091020,000000,7.2607,7.3566,7.1996,7.2521,201497,0
+GSM.US,D,20091021,000000,7.2782,7.4615,7.2782,7.3304,806486,0
+GSM.US,D,20091022,000000,7.4266,7.479,7.226,7.4353,1028601,0
+GSM.US,D,20091023,000000,7.479,7.479,7.2957,7.3304,71315,0
+GSM.US,D,20091026,000000,7.4004,7.4004,7.1996,7.2171,83903,0
+GSM.US,D,20091027,000000,7.2957,7.2957,7.1124,7.13,109769,0
+GSM.US,D,20091028,000000,7.0687,7.1124,6.6413,6.7286,229188,0
+GSM.US,D,20091029,000000,6.8419,7.1124,6.7021,7.0862,102042,0
+GSM.US,D,20091030,000000,6.8854,7.0602,6.8854,6.9116,189693,0
+GSM.US,D,20091102,000000,6.929,7.156,6.7197,6.7633,139031,0
+GSM.US,D,20091103,000000,6.6763,7.0251,6.6325,6.6325,60259,0
+GSM.US,D,20091104,000000,6.6763,6.964,6.6763,6.7892,69298,0
+GSM.US,D,20091105,000000,6.929,7.5224,6.929,7.3651,348784,0
+GSM.US,D,20091106,000000,7.2171,7.4527,7.1824,7.4266,34940,0
+GSM.US,D,20091109,000000,7.5313,7.6273,7.4004,7.6273,59528,0
+GSM.US,D,20091110,000000,7.5313,7.6361,7.4177,7.6361,104946,0
+GSM.US,D,20091111,000000,7.6447,7.7845,7.4266,7.7145,106816,0
+GSM.US,D,20091112,000000,7.7492,7.924,7.5837,7.8889,176796,0
+GSM.US,D,20091113,000000,7.9502,8.1859,7.6009,7.7931,125812,0
+GSM.US,D,20091116,000000,7.9152,8.2645,7.4004,7.6971,246895,0
+GSM.US,D,20091117,000000,7.7492,7.7492,7.4091,7.5051,99351,0
+GSM.US,D,20091118,000000,7.479,7.6447,7.4004,7.5922,227836,0
+GSM.US,D,20091119,000000,7.4963,7.7235,7.4963,7.5313,35449,0
+GSM.US,D,20091120,000000,7.5313,7.8366,7.5051,7.5051,56190,0
+GSM.US,D,20091123,000000,7.6619,7.706,7.4353,7.4527,110214,0
+GSM.US,D,20091124,000000,7.3743,7.5313,7.0687,7.4353,67155,0
+GSM.US,D,20091125,000000,7.6971,7.9328,7.3479,7.4353,83892,0
+GSM.US,D,20091127,000000,7.2957,7.4091,7.0602,7.0949,44469,0
+GSM.US,D,20091130,000000,7.13,7.3651,7.13,7.2957,47490,0
+GSM.US,D,20091201,000000,7.4353,7.5922,7.3218,7.3743,84183,0
+GSM.US,D,20091202,000000,7.3304,7.4004,7.156,7.3394,176807,0
+GSM.US,D,20091203,000000,7.4875,7.4875,7.1037,7.2607,113347,0
+GSM.US,D,20091204,000000,7.4527,7.479,7.1824,7.4091,150505,0
+GSM.US,D,20091207,000000,8.4216,8.5087,7.6619,7.8543,1125513,0
+GSM.US,D,20091208,000000,8.0113,8.4216,7.7845,8.177,434148,0
+GSM.US,D,20091209,000000,8.2556,8.5001,8.2556,8.2906,297296,0
+GSM.US,D,20091210,000000,8.3689,8.4303,8.0287,8.0724,253619,0
+GSM.US,D,20091211,000000,8.2032,8.2818,8.0462,8.1508,202659,0
+GSM.US,D,20091214,000000,8.2818,8.3689,8.1859,8.2384,221763,0
+GSM.US,D,20091215,000000,8.2467,8.3779,8.0113,8.0636,228295,0
+GSM.US,D,20091216,000000,8.2206,8.2206,8.0201,8.0724,90919,0
+GSM.US,D,20091217,000000,8.1422,8.1422,7.9152,7.9413,402380,0
+GSM.US,D,20091218,000000,7.9502,8.0462,7.8977,8.0287,683341,0
+GSM.US,D,20091221,000000,8.0549,8.0549,7.9413,7.9849,165003,0
+GSM.US,D,20091222,000000,8.0026,8.0026,7.8543,7.9413,550835,0
+GSM.US,D,20091223,000000,7.9152,8.3517,7.8889,8.3081,317153,0
+GSM.US,D,20091224,000000,8.343,8.7095,8.2295,8.5087,253482,0
+GSM.US,D,20091228,000000,8.5613,8.7095,8.2906,8.4563,143647,0
+GSM.US,D,20091229,000000,8.5001,8.5613,8.3953,8.4216,47122,0
+GSM.US,D,20091230,000000,8.3689,8.5087,8.2732,8.2906,83017,0
+GSM.US,D,20091231,000000,8.2818,8.3081,8.1595,8.2032,84353,0
+GSM.US,D,20100104,000000,8.2906,8.5087,8.2906,8.4216,517623,0
+GSM.US,D,20100105,000000,8.4216,8.7095,8.4039,8.6392,676217,0
+GSM.US,D,20100106,000000,8.6745,8.8406,8.596,8.6135,1169362,0
+GSM.US,D,20100107,000000,8.7269,8.8234,8.4216,8.6483,144631,0
+GSM.US,D,20100108,000000,8.718,9.058,8.6658,8.9453,2333456,0
+GSM.US,D,20100111,000000,9.058,9.1467,8.7269,9.1467,305246,0
+GSM.US,D,20100112,000000,9.1207,9.3218,8.918,9.1293,593260,0
+GSM.US,D,20100113,000000,9.1814,9.3218,9.058,9.3218,728138,0
+GSM.US,D,20100114,000000,9.3989,9.4411,9.0856,9.1379,303937,0
+GSM.US,D,20100115,000000,9.1988,9.3032,8.9274,9.1467,191731,0
+GSM.US,D,20100119,000000,9.2313,9.4078,9.1719,9.3384,353151,0
+GSM.US,D,20100120,000000,9.3032,9.4078,9.19,9.356,310334,0
+GSM.US,D,20100121,000000,9.3811,9.4078,8.9095,8.9274,218875,0
+GSM.US,D,20100122,000000,8.9011,9.058,8.5434,8.5872,805237,0
+GSM.US,D,20100125,000000,8.6392,8.8141,8.4389,8.5522,201290,0
+GSM.US,D,20100126,000000,8.5522,8.7269,8.2906,8.5261,314175,0
+GSM.US,D,20100127,000000,8.6046,8.7439,8.2906,8.2906,878053,0
+GSM.US,D,20100128,000000,8.5522,8.596,8.177,8.2032,205226,0
+GSM.US,D,20100129,000000,8.2295,8.3344,8.0287,8.1072,385229,0
+GSM.US,D,20100201,000000,8.1508,8.491,8.1072,8.2121,380464,0
+GSM.US,D,20100202,000000,8.2032,8.8055,8.2032,8.7007,914711,0
+GSM.US,D,20100203,000000,8.7269,9.0493,8.692,8.8584,632049,0
+GSM.US,D,20100204,000000,8.7357,8.788,8.0636,8.1685,467641,0
+GSM.US,D,20100205,000000,8.2645,8.4303,8.0549,8.1334,807593,0
+GSM.US,D,20100208,000000,8.2032,8.2556,8.0287,8.0986,654212,0
+GSM.US,D,20100209,000000,8.2556,8.3689,8.0287,8.2384,128870,0
+GSM.US,D,20100210,000000,8.2992,8.2992,8.1161,8.2384,92147,0
+GSM.US,D,20100211,000000,8.2992,8.3166,8.2206,8.2732,344190,0
+GSM.US,D,20100212,000000,8.2992,8.5001,8.1161,8.4825,555232,0
+GSM.US,D,20100216,000000,8.7007,8.9011,8.4825,8.491,272200,0
+GSM.US,D,20100217,000000,8.596,8.6745,8.491,8.596,647456,0
+GSM.US,D,20100218,000000,8.5261,8.7439,8.4303,8.6832,353771,0
+GSM.US,D,20100219,000000,8.692,9.3118,8.6745,9.1988,980336,0
+GSM.US,D,20100222,000000,9.1631,9.4078,9.0856,9.3295,525862,0
+GSM.US,D,20100223,000000,9.2488,9.3811,8.9632,9.1111,463502,0
+GSM.US,D,20100224,000000,9.1207,9.1207,8.876,8.9981,281259,0
+GSM.US,D,20100225,000000,8.8668,9.1467,8.7269,9.0493,101013,0
+GSM.US,D,20100226,000000,8.3779,9.093,8.3344,8.9537,263512,0
+GSM.US,D,20100301,000000,8.9453,9.1988,8.8668,9.0152,172109,0
+GSM.US,D,20100302,000000,9.0399,9.1027,8.8141,9.076,123992,0
+GSM.US,D,20100303,000000,9.1207,9.1207,9.0399,9.058,73255,0
+GSM.US,D,20100304,000000,9.1027,9.2488,9.0399,9.2488,275258,0
+GSM.US,D,20100305,000000,9.3737,9.4078,9.2945,9.3472,455129,0
+GSM.US,D,20100308,000000,9.3811,9.837,9.3472,9.643,394499,0
+GSM.US,D,20100309,000000,9.636,9.81,9.3901,9.609,340069,0
+GSM.US,D,20100310,000000,9.686,9.819,9.4246,9.636,658183,0
+GSM.US,D,20100311,000000,9.676,9.888,9.556,9.722,1073365,0
+GSM.US,D,20100312,000000,9.757,9.757,9.643,9.694,79768,0
+GSM.US,D,20100315,000000,9.627,9.741,9.459,9.548,276407,0
+GSM.US,D,20100316,000000,9.529,9.6,9.4768,9.556,136561,0
+GSM.US,D,20100317,000000,9.627,9.627,9.513,9.574,127819,0
+GSM.US,D,20100318,000000,9.529,9.619,9.4669,9.609,443085,0
+GSM.US,D,20100319,000000,9.574,9.947,9.521,9.906,1358253,0
+GSM.US,D,20100322,000000,9.906,9.906,9.6,9.854,263778,0
+GSM.US,D,20100323,000000,9.792,9.792,9.6,9.668,438597,0
+GSM.US,D,20100324,000000,9.636,9.731,9.627,9.686,316041,0
+GSM.US,D,20100325,000000,9.731,9.86,9.686,9.704,410215,0
+GSM.US,D,20100326,000000,9.686,9.731,9.556,9.653,145691,0
+GSM.US,D,20100329,000000,9.686,9.686,9.513,9.609,281716,0
+GSM.US,D,20100330,000000,9.574,9.583,9.4768,9.538,343044,0
+GSM.US,D,20100331,000000,9.4768,9.86,9.4147,9.764,472578,0
+GSM.US,D,20100401,000000,9.731,10.064,9.6,9.906,857095,0
+GSM.US,D,20100405,000000,9.947,9.947,9.764,9.81,219601,0
+GSM.US,D,20100406,000000,9.722,9.86,9.609,9.819,756593,0
+GSM.US,D,20100407,000000,9.774,10.028,9.757,9.913,387525,0
+GSM.US,D,20100408,000000,9.86,9.896,9.653,9.846,397305,0
+GSM.US,D,20100409,000000,9.819,9.906,9.774,9.86,375102,0
+GSM.US,D,20100412,000000,9.86,10.299,9.819,10.087,442672,0
+GSM.US,D,20100413,000000,10.114,10.132,10.011,10.071,537208,0
+GSM.US,D,20100414,000000,10.071,10.167,10.019,10.167,541823,0
+GSM.US,D,20100415,000000,10.105,10.752,10.08,10.603,2149549,0
+GSM.US,D,20100416,000000,10.619,10.734,10.454,10.603,644144,0
+GSM.US,D,20100419,000000,10.612,10.612,10.245,10.384,161658,0
+GSM.US,D,20100420,000000,10.384,10.446,10.254,10.412,195234,0
+GSM.US,D,20100421,000000,10.384,10.463,10.317,10.342,183321,0
+GSM.US,D,20100422,000000,10.28,10.446,10.254,10.403,244488,0
+GSM.US,D,20100423,000000,10.437,10.498,10.317,10.446,305729,0
+GSM.US,D,20100426,000000,10.472,10.899,10.472,10.804,774490,0
+GSM.US,D,20100427,000000,10.734,10.813,10.176,10.342,344338,0
+GSM.US,D,20100428,000000,10.358,10.637,10.349,10.595,280056,0
+GSM.US,D,20100429,000000,10.664,11.118,10.516,11.118,1079510,0
+GSM.US,D,20100430,000000,11.083,11.083,10.647,10.83,365917,0
+GSM.US,D,20100503,000000,10.822,10.96,10.647,10.716,783948,0
+GSM.US,D,20100504,000000,10.586,10.619,10.254,10.463,277178,0
+GSM.US,D,20100505,000000,10.375,10.393,10.037,10.273,488662,0
+GSM.US,D,20100506,000000,10.132,10.201,9.513,9.792,430670,0
+GSM.US,D,20100507,000000,9.653,9.973,9.0399,9.3811,707769,0
+GSM.US,D,20100510,000000,10.064,10.193,9.676,10.054,317896,0
+GSM.US,D,20100511,000000,10.087,10.437,9.931,10.122,229243,0
+GSM.US,D,20100512,000000,9.619,10.647,9.4669,10.541,607729,0
+GSM.US,D,20100513,000000,10.619,10.925,10.603,10.692,920555,0
+GSM.US,D,20100514,000000,10.692,10.787,10.299,10.516,438366,0
+GSM.US,D,20100517,000000,10.664,10.664,10.358,10.472,236594,0
+GSM.US,D,20100518,000000,10.49,10.49,9.992,10.167,578542,0
+GSM.US,D,20100519,000000,10.037,10.114,9.3901,9.982,646520,0
+GSM.US,D,20100520,000000,9.712,9.828,8.7269,9.59,655202,0
+GSM.US,D,20100521,000000,9.1111,10.201,8.9453,10.08,678693,0
+GSM.US,D,20100524,000000,9.973,10.122,9.854,9.896,230511,0
+GSM.US,D,20100525,000000,9.4147,9.888,9.058,9.86,516625,0
+GSM.US,D,20100526,000000,9.947,10.326,9.676,9.722,2706054,0
+GSM.US,D,20100527,000000,10.011,10.342,9.854,10.071,834499,0
+GSM.US,D,20100528,000000,10.097,10.273,10.037,10.186,203022,0
+GSM.US,D,20100601,000000,10.001,10.122,9.668,9.668,191859,0
+GSM.US,D,20100602,000000,9.686,10.132,9.668,10.114,182810,0
+GSM.US,D,20100603,000000,9.627,10.227,9.609,10.167,111250,0
+GSM.US,D,20100604,000000,9.913,9.982,9.538,9.668,320792,0
+GSM.US,D,20100607,000000,9.643,9.668,9.093,9.2141,278557,0
+GSM.US,D,20100608,000000,9.2141,9.2227,8.6046,8.8406,952751,0
+GSM.US,D,20100609,000000,8.7706,9.1814,8.535,8.9011,696399,0
+GSM.US,D,20100610,000000,9.0152,9.2074,8.3689,8.7614,2713867,0
+GSM.US,D,20100611,000000,8.692,9.0493,8.6135,8.9981,784967,0
+GSM.US,D,20100614,000000,9.6,9.906,9.3737,9.3989,966617,0
+GSM.US,D,20100615,000000,9.513,9.741,9.4858,9.686,538968,0
+GSM.US,D,20100616,000000,9.668,9.819,9.6,9.694,461157,0
+GSM.US,D,20100617,000000,9.668,9.741,9.574,9.619,213671,0
+GSM.US,D,20100618,000000,9.668,9.854,9.6,9.741,456582,0
+GSM.US,D,20100621,000000,9.939,10.317,9.846,10.037,1550194,0
+GSM.US,D,20100622,000000,10.105,10.201,9.748,9.888,657439,0
+GSM.US,D,20100623,000000,9.854,10.087,9.513,9.828,391808,0
+GSM.US,D,20100624,000000,9.8,9.896,9.521,9.548,364903,0
+GSM.US,D,20100625,000000,9.6,9.854,9.2673,9.686,10553165,0
+GSM.US,D,20100628,000000,9.636,10.071,9.548,9.748,441475,0
+GSM.US,D,20100629,000000,9.636,9.837,9.0218,9.0856,493364,0
+GSM.US,D,20100630,000000,9.0493,9.1631,8.936,9.0152,448170,0
+GSM.US,D,20100701,000000,8.9812,9.0152,8.6571,9.0067,844755,0
+GSM.US,D,20100702,000000,9.093,9.19,8.596,8.6832,358371,0
+GSM.US,D,20100706,000000,8.8492,9.1293,8.491,8.5522,451331,0
+GSM.US,D,20100707,000000,8.6221,9.2411,8.535,9.2227,423422,0
+GSM.US,D,20100708,000000,9.2488,9.3737,8.9981,9.3472,301685,0
+GSM.US,D,20100709,000000,9.3639,9.538,9.1111,9.4858,210280,0
+GSM.US,D,20100712,000000,9.459,9.548,9.19,9.2856,151250,0
+GSM.US,D,20100713,000000,9.4322,9.513,9.3295,9.45,420727,0
+GSM.US,D,20100714,000000,9.3901,9.6,9.3295,9.4147,149059,0
+GSM.US,D,20100715,000000,9.4322,9.59,8.9888,9.1379,244897,0
+GSM.US,D,20100716,000000,9.0493,9.276,8.7269,8.7706,446746,0
+GSM.US,D,20100719,000000,8.7789,8.8668,8.5613,8.718,328776,0
+GSM.US,D,20100720,000000,8.6221,9.4322,8.5522,9.4147,469639,0
+GSM.US,D,20100721,000000,9.503,9.774,9.2575,9.538,1003629,0
+GSM.US,D,20100722,000000,9.694,10.071,9.694,9.947,721982,0
+GSM.US,D,20100723,000000,9.869,10.245,9.459,10.149,914934,0
+GSM.US,D,20100726,000000,10.208,10.208,9.837,9.869,439313,0
+GSM.US,D,20100727,000000,9.964,10.208,9.731,10.157,421912,0
+GSM.US,D,20100728,000000,10.105,10.208,9.896,9.913,208089,0
+GSM.US,D,20100729,000000,9.982,10.263,9.819,10.14,329986,0
+GSM.US,D,20100730,000000,9.955,10.245,9.686,10.064,151825,0
+GSM.US,D,20100802,000000,10.237,10.454,10.019,10.218,242899,0
+GSM.US,D,20100803,000000,10.149,10.358,9.792,9.878,393220,0
+GSM.US,D,20100804,000000,9.878,10.001,9.6,9.931,424398,0
+GSM.US,D,20100805,000000,9.86,10.114,9.86,10.08,144462,0
+GSM.US,D,20100806,000000,9.931,10.132,9.774,10.071,256568,0
+GSM.US,D,20100809,000000,10.105,10.208,10.011,10.149,147400,0
+GSM.US,D,20100810,000000,10.011,10.273,9.837,10.087,490957,0
+GSM.US,D,20100811,000000,10.227,10.227,9.548,9.583,554379,0
+GSM.US,D,20100812,000000,9.459,9.757,9.4147,9.643,389987,0
+GSM.US,D,20100813,000000,9.676,9.676,9.3989,9.4768,320889,0
+GSM.US,D,20100816,000000,9.4669,10.08,9.4322,9.931,492401,0
+GSM.US,D,20100817,000000,10.08,10.245,9.931,10.122,640254,0
+GSM.US,D,20100818,000000,10.149,10.375,9.947,10.167,414098,0
+GSM.US,D,20100819,000000,10.105,10.273,9.86,9.955,464047,0
+GSM.US,D,20100820,000000,9.888,10.08,9.668,9.922,421148,0
+GSM.US,D,20100823,000000,10.019,10.167,9.686,9.731,411586,0
+GSM.US,D,20100824,000000,9.609,9.609,9.2945,9.4322,388045,0
+GSM.US,D,20100825,000000,9.3811,9.574,9.2074,9.4411,222576,0
+GSM.US,D,20100826,000000,9.4669,9.548,9.1467,9.2141,301994,0
+GSM.US,D,20100827,000000,9.3472,9.3639,9.076,9.3295,426947,0
+GSM.US,D,20100830,000000,9.3218,9.521,9.2673,9.3032,287600,0
+GSM.US,D,20100831,000000,9.3118,9.574,9.3118,9.4858,479711,0
+GSM.US,D,20100901,000000,9.668,10.317,9.619,10.218,741775,0
+GSM.US,D,20100902,000000,10.149,10.28,9.86,10.254,210214,0
+GSM.US,D,20100903,000000,10.349,10.472,10.149,10.437,439490,0
+GSM.US,D,20100907,000000,10.428,10.428,10.08,10.114,280383,0
+GSM.US,D,20100908,000000,10.193,10.472,10.193,10.309,332692,0
+GSM.US,D,20100909,000000,10.472,10.49,10.263,10.42,730431,0
+GSM.US,D,20100910,000000,10.472,10.48,10.245,10.463,456116,0
+GSM.US,D,20100913,000000,10.48,11.134,10.42,11.048,1120873,0
+GSM.US,D,20100914,000000,11.039,11.126,10.7,11.006,427653,0
+GSM.US,D,20100915,000000,10.978,10.996,10.83,10.951,296861,0
+GSM.US,D,20100916,000000,10.969,11.126,10.759,10.925,650591,0
+GSM.US,D,20100917,000000,11.439,12.217,11.258,12.034,3460189,0
+GSM.US,D,20100920,000000,12.166,12.166,11.809,12.044,888133,0
+GSM.US,D,20100921,000000,12.044,12.044,11.66,11.667,945731,0
+GSM.US,D,20100922,000000,11.65,12.006,11.484,11.614,426644,0
+GSM.US,D,20100923,000000,11.555,11.921,11.493,11.65,617967,0
+GSM.US,D,20100924,000000,11.79,12.279,11.79,12.27,894278,0
+GSM.US,D,20100927,000000,12.4,12.452,12.174,12.339,653338,0
+GSM.US,D,20100928,000000,12.313,12.409,12.034,12.376,692805,0
+GSM.US,D,20100929,000000,12.376,12.425,12.261,12.304,819096,0
+GSM.US,D,20100930,000000,12.349,12.409,12.182,12.253,982389,0
+GSM.US,D,20101001,000000,12.313,12.575,12.226,12.394,1257216,0
+GSM.US,D,20101004,000000,12.4,12.489,12.304,12.417,687035,0
+GSM.US,D,20101005,000000,12.46,12.46,12.332,12.4,1051350,0
+GSM.US,D,20101006,000000,12.394,13.161,12.349,12.793,3065826,0
+GSM.US,D,20101007,000000,12.81,13.246,12.489,13.161,1100114,0
+GSM.US,D,20101008,000000,13.222,13.535,13.099,13.519,942147,0
+GSM.US,D,20101011,000000,13.526,13.85,13.291,13.386,994706,0
+GSM.US,D,20101012,000000,13.431,13.587,13.282,13.5,643241,0
+GSM.US,D,20101013,000000,13.535,13.988,13.519,13.561,887946,0
+GSM.US,D,20101014,000000,13.625,13.755,13.09,13.186,1121719,0
+GSM.US,D,20101015,000000,13.44,13.911,13.299,13.561,871354,0
+GSM.US,D,20101018,000000,13.632,13.822,13.552,13.691,435724,0
+GSM.US,D,20101019,000000,13.466,13.466,12.76,12.907,1045416,0
+GSM.US,D,20101020,000000,13.013,13.291,12.872,13.115,692099,0
+GSM.US,D,20101021,000000,13.246,13.404,12.688,13.013,485844,0
+GSM.US,D,20101022,000000,12.976,13.266,12.646,13.222,673784,0
+GSM.US,D,20101025,000000,13.396,13.606,13.186,13.231,484802,0
+GSM.US,D,20101026,000000,13.03,13.431,12.872,13.325,412496,0
+GSM.US,D,20101027,000000,13.24,13.266,12.891,13.03,690862,0
+GSM.US,D,20101028,000000,13.09,13.291,12.854,13.038,563099,0
+GSM.US,D,20101029,000000,12.924,13.682,12.924,13.559,597047,0
+GSM.US,D,20101101,000000,13.673,14.19,13.334,13.606,917530,0
+GSM.US,D,20101102,000000,13.7,13.964,13.641,13.918,460672,0
+GSM.US,D,20101103,000000,13.971,13.971,13.577,13.918,348939,0
+GSM.US,D,20101104,000000,14.007,14.443,14.007,14.313,754991,0
+GSM.US,D,20101105,000000,14.313,14.747,14.199,14.731,755697,0
+GSM.US,D,20101108,000000,14.731,14.922,14.646,14.922,566312,0
+GSM.US,D,20101109,000000,14.915,15.009,13.918,14.111,840684,0
+GSM.US,D,20101110,000000,14.172,14.53,13.625,14.304,658545,0
+GSM.US,D,20101111,000000,13.904,14.618,13.325,14.435,880786,0
+GSM.US,D,20101112,000000,14.835,14.89,14.46,14.479,1904419,0
+GSM.US,D,20101115,000000,14.654,14.774,13.964,14.319,924422,0
+GSM.US,D,20101116,000000,14.172,14.18,13.746,13.904,827058,0
+GSM.US,D,20101117,000000,13.964,14.18,13.904,14.084,634127,0
+GSM.US,D,20101118,000000,14.313,14.765,14.163,14.618,517479,0
+GSM.US,D,20101119,000000,14.636,14.714,14.401,14.512,532883,0
+GSM.US,D,20101122,000000,14.52,14.74,14.401,14.654,511687,0
+GSM.US,D,20101123,000000,14.416,14.416,14.14,14.338,405942,0
+GSM.US,D,20101124,000000,14.443,14.94,14.443,14.922,1027958,0
+GSM.US,D,20101126,000000,14.835,14.922,14.574,14.583,197108,0
+GSM.US,D,20101129,000000,14.574,14.599,14.075,14.408,808928,0
+GSM.US,D,20101130,000000,14.304,14.304,14.034,14.163,764055,0
+GSM.US,D,20101201,000000,14.486,14.503,14.295,14.435,1449936,0
+GSM.US,D,20101202,000000,14.479,14.556,14.364,14.47,957559,0
+GSM.US,D,20101203,000000,14.338,15.053,14.313,15.036,1035206,0
+GSM.US,D,20101206,000000,15.081,15.238,14.827,15.071,750018,0
+GSM.US,D,20101207,000000,15.191,15.482,15.117,15.263,842837,0
+GSM.US,D,20101208,000000,15.272,15.436,15.183,15.359,813306,0
+GSM.US,D,20101209,000000,15.446,15.533,15.238,15.5,1064393,0
+GSM.US,D,20101210,000000,15.533,15.691,15.359,15.639,637686,0
+GSM.US,D,20101213,000000,15.666,15.7,15.272,15.359,640704,0
+GSM.US,D,20101214,000000,15.446,15.482,15.272,15.359,614869,0
+GSM.US,D,20101215,000000,15.395,15.508,15.308,15.436,602941,0
+GSM.US,D,20101216,000000,15.491,15.491,15.071,15.117,553487,0
+GSM.US,D,20101217,000000,15.107,15.446,14.922,15.334,774963,0
+GSM.US,D,20101220,000000,15.446,15.5,15.21,15.298,458350,0
+GSM.US,D,20101221,000000,15.403,15.63,15.272,15.603,388770,0
+GSM.US,D,20101222,000000,15.621,15.621,15.183,15.42,512344,0
+GSM.US,D,20101223,000000,15.377,15.446,15.263,15.308,256104,0
+GSM.US,D,20101227,000000,15.272,15.472,15.081,15.367,288704,0
+GSM.US,D,20101228,000000,15.385,15.446,14.618,14.782,597688,0
+GSM.US,D,20101229,000000,14.835,15.272,14.835,15.036,421780,0
+GSM.US,D,20101230,000000,15.036,15.22,14.915,14.931,180486,0
+GSM.US,D,20101231,000000,14.841,15.061,14.831,14.913,170620,0
+GSM.US,D,20110103,000000,15.201,15.255,14.957,15.071,641327,0
+GSM.US,D,20110104,000000,15.135,15.135,14.242,14.705,705178,0
+GSM.US,D,20110105,000000,14.608,15.279,14.382,15.279,668242,0
+GSM.US,D,20110106,000000,15.126,15.656,15.126,15.621,862673,0
+GSM.US,D,20110107,000000,15.647,16.101,15.542,16.056,1407780,0
+GSM.US,D,20110110,000000,16.056,16.355,15.865,16.337,847500,0
+GSM.US,D,20110111,000000,16.381,16.659,16.346,16.582,991410,0
+GSM.US,D,20110112,000000,16.737,16.93,16.503,16.582,538230,0
+GSM.US,D,20110113,000000,16.746,16.773,16.441,16.546,423373,0
+GSM.US,D,20110114,000000,16.494,16.746,16.416,16.746,522108,0
+GSM.US,D,20110118,000000,16.755,17.198,16.703,17.184,474409,0
+GSM.US,D,20110119,000000,16.93,17.044,16.408,16.494,802949,0
+GSM.US,D,20110120,000000,16.214,16.381,15.551,15.883,980087,0
+GSM.US,D,20110121,000000,15.709,15.988,15.709,15.717,434164,0
+GSM.US,D,20110124,000000,15.777,16.11,15.777,15.883,398720,0
+GSM.US,D,20110125,000000,15.777,15.96,15.595,15.709,556186,0
+GSM.US,D,20110126,000000,15.83,16.198,15.709,16.075,572290,0
+GSM.US,D,20110127,000000,16.066,16.266,15.656,15.823,628396,0
+GSM.US,D,20110128,000000,15.857,15.96,15.56,15.742,551832,0
+GSM.US,D,20110131,000000,15.961,16.14,15.741,16.023,441630,0
+GSM.US,D,20110201,000000,16.214,17.034,16.075,16.93,745013,0
+GSM.US,D,20110202,000000,16.844,17.016,16.782,16.8,307245,0
+GSM.US,D,20110203,000000,16.746,16.974,16.416,16.974,629627,0
+GSM.US,D,20110204,000000,16.946,17.105,16.703,16.859,376827,0
+GSM.US,D,20110207,000000,16.851,17.175,16.782,17.008,559053,0
+GSM.US,D,20110208,000000,17.078,17.402,16.878,17.394,1007813,0
+GSM.US,D,20110209,000000,17.462,18.221,17.034,17.628,903887,0
+GSM.US,D,20110210,000000,17.628,17.925,17.462,17.697,886943,0
+GSM.US,D,20110211,000000,17.664,18.395,17.541,18.395,692854,0
+GSM.US,D,20110214,000000,18.344,18.676,18.151,18.151,741054,0
+GSM.US,D,20110215,000000,18.597,18.641,17.857,17.881,633264,0
+GSM.US,D,20110216,000000,18.092,18.326,17.899,18.125,465664,0
+GSM.US,D,20110218,000000,20.318,20.629,19.881,19.985,1060783,0
+GSM.US,D,20110222,000000,19.661,19.845,18.911,18.947,935395,0
+GSM.US,D,20110223,000000,18.852,19.146,18.371,18.875,838152,0
+GSM.US,D,20110224,000000,18.884,18.911,18.084,18.502,1231985,0
+GSM.US,D,20110225,000000,18.475,19.74,18.475,19.558,733098,0
+GSM.US,D,20110228,000000,19.801,20.464,19.146,20.327,1711571,0
+GSM.US,D,20110301,000000,21.109,21.145,20.097,20.472,2458132,0
+GSM.US,D,20110302,000000,20.553,20.553,19.827,19.905,935688,0
+GSM.US,D,20110303,000000,20.464,20.874,20.309,20.603,1159871,0
+GSM.US,D,20110304,000000,20.849,20.849,20.335,20.629,594610,0
+GSM.US,D,20110307,000000,20.744,20.753,19.767,19.923,626124,0
+GSM.US,D,20110308,000000,19.862,20.526,19.504,19.881,676872,0
+GSM.US,D,20110309,000000,19.889,20.055,19.267,19.391,791736,0
+GSM.US,D,20110310,000000,19.025,19.146,18.203,18.431,997501,0
+GSM.US,D,20110311,000000,17.523,19.146,17.324,18.929,1258282,0
+GSM.US,D,20110314,000000,18.728,18.728,18.179,18.309,1203802,0
+GSM.US,D,20110315,000000,17.026,18.51,16.728,18.371,936851,0
+GSM.US,D,20110316,000000,18.239,18.51,17.715,18.003,777152,0
+GSM.US,D,20110317,000000,18.378,18.693,18.284,18.553,640434,0
+GSM.US,D,20110318,000000,18.815,19.575,18.755,19.086,4295298,0
+GSM.US,D,20110321,000000,19.81,19.852,19.096,19.232,1069672,0
+GSM.US,D,20110322,000000,19.191,19.784,19.121,19.767,697188,0
+GSM.US,D,20110323,000000,19.626,20.168,19.349,20.01,731621,0
+GSM.US,D,20110324,000000,20.045,20.507,19.767,20.177,560107,0
+GSM.US,D,20110325,000000,20.291,20.385,19.696,19.696,580475,0
+GSM.US,D,20110328,000000,19.696,19.914,19.418,19.477,453544,0
+GSM.US,D,20110329,000000,19.541,19.794,19.225,19.531,791351,0
+GSM.US,D,20110330,000000,19.55,19.775,18.884,19.618,678269,0
+GSM.US,D,20110331,000000,19.408,20.088,19.408,19.857,639723,0
+GSM.US,D,20110401,000000,19.975,20.874,19.889,20.376,1674118,0
+GSM.US,D,20110404,000000,20.507,20.728,20.472,20.603,964313,0
+GSM.US,D,20110405,000000,20.814,21.317,20.507,21.278,1429466,0
+GSM.US,D,20110406,000000,21.443,21.643,20.603,20.675,863618,0
+GSM.US,D,20110407,000000,20.734,21.049,20.064,20.335,656709,0
+GSM.US,D,20110408,000000,20.535,20.639,19.635,19.81,532235,0
+GSM.US,D,20110411,000000,19.618,19.862,19.216,19.541,720281,0
+GSM.US,D,20110412,000000,19.232,19.584,18.996,19.174,677508,0
+GSM.US,D,20110413,000000,19.232,19.313,18.676,19.006,610356,0
+GSM.US,D,20110414,000000,18.685,19.225,18.578,18.763,711725,0
+GSM.US,D,20110415,000000,18.796,18.796,18.362,18.755,1074619,0
+GSM.US,D,20110418,000000,18.431,18.607,18.092,18.213,852781,0
+GSM.US,D,20110419,000000,18.179,18.588,18.143,18.543,387363,0
+GSM.US,D,20110420,000000,18.884,19.296,18.658,18.852,929936,0
+GSM.US,D,20110421,000000,19.191,19.191,18.676,18.921,429864,0
+GSM.US,D,20110425,000000,18.902,18.902,18.484,18.553,653403,0
+GSM.US,D,20110426,000000,18.588,18.796,18.275,18.763,860836,0
+GSM.US,D,20110427,000000,18.693,18.947,18.275,18.788,721676,0
+GSM.US,D,20110428,000000,18.623,19.384,18.387,19.296,711590,0
+GSM.US,D,20110429,000000,19.311,19.727,19.071,19.647,561772,0
+GSM.US,D,20110502,000000,19.652,20.221,19.277,19.349,844357,0
+GSM.US,D,20110503,000000,19.356,19.391,18.179,18.649,773669,0
+GSM.US,D,20110504,000000,18.561,18.632,17.865,18.16,810985,0
+GSM.US,D,20110505,000000,17.848,18.231,17.628,17.803,762206,0
+GSM.US,D,20110506,000000,18.066,18.71,17.734,18.44,1036066,0
+GSM.US,D,20110509,000000,18.502,19.043,18.309,18.869,782680,0
+GSM.US,D,20110510,000000,19.933,20.404,19.584,19.958,1411687,0
+GSM.US,D,20110511,000000,20.237,20.237,18.861,19.137,787605,0
+GSM.US,D,20110512,000000,18.875,19.889,18.875,19.374,1467655,0
+GSM.US,D,20110513,000000,19.209,19.374,18.248,18.275,998311,0
+GSM.US,D,20110516,000000,18.012,18.578,17.489,17.933,1009735,0
+GSM.US,D,20110517,000000,17.715,18.414,17.577,18.362,800993,0
+GSM.US,D,20110518,000000,18.133,18.852,18.133,18.676,517640,0
+GSM.US,D,20110519,000000,18.947,19.146,18.076,18.44,527483,0
+GSM.US,D,20110520,000000,18.405,18.7,17.985,18.362,593676,0
+GSM.US,D,20110523,000000,17.899,18.456,17.646,18.231,577446,0
+GSM.US,D,20110524,000000,18.387,18.988,18.179,18.362,608474,0
+GSM.US,D,20110525,000000,18.317,19.086,18.213,18.938,548373,0
+GSM.US,D,20110526,000000,19.006,19.61,18.57,19.418,761923,0
+GSM.US,D,20110527,000000,19.558,19.724,18.938,19.201,530405,0
+GSM.US,D,20110531,000000,19.612,19.797,18.983,19.779,953161,0
+GSM.US,D,20110601,000000,19.715,19.852,18.466,18.693,1706880,0
+GSM.US,D,20110602,000000,18.676,19.313,18.519,18.972,1040558,0
+GSM.US,D,20110603,000000,18.484,19.225,18.133,19.137,852542,0
+GSM.US,D,20110606,000000,19.015,19.477,18.553,18.834,988140,0
+GSM.US,D,20110607,000000,18.921,19.111,18.597,18.842,455248,0
+GSM.US,D,20110608,000000,18.667,18.892,17.62,18.02,1272027,0
+GSM.US,D,20110609,000000,18.076,18.623,18.076,18.387,602843,0
+GSM.US,D,20110610,000000,18.169,18.536,18.109,18.326,794583,0
+GSM.US,D,20110613,000000,18.362,18.484,17.603,18.151,641129,0
+GSM.US,D,20110614,000000,18.335,18.996,18.092,18.719,689755,0
+GSM.US,D,20110615,000000,18.51,18.658,17.89,17.977,753293,0
+GSM.US,D,20110616,000000,17.881,18.231,17.331,17.857,825056,0
+GSM.US,D,20110617,000000,18.092,18.387,17.664,17.848,1225999,0
+GSM.US,D,20110620,000000,17.672,18.039,17.549,17.672,853997,0
+GSM.US,D,20110621,000000,17.874,18.326,17.541,18.248,814135,0
+GSM.US,D,20110622,000000,18.109,18.543,18.003,18.047,505545,0
+GSM.US,D,20110623,000000,17.793,18.326,17.377,18.239,958739,0
+GSM.US,D,20110624,000000,18.354,18.719,17.916,17.968,880756,0
+GSM.US,D,20110627,000000,18.066,18.231,17.585,18.151,657125,0
+GSM.US,D,20110628,000000,18.203,18.861,17.95,18.861,691730,0
+GSM.US,D,20110629,000000,18.938,19.137,18.543,18.543,889443,0
+GSM.US,D,20110630,000000,18.631,19.604,18.568,19.568,1833615,0
+GSM.US,D,20110701,000000,19.644,20.823,19.477,20.544,1981080,0
+GSM.US,D,20110705,000000,20.943,21.049,20.421,20.454,1533515,0
+GSM.US,D,20110706,000000,20.544,21.207,20.421,20.998,1111643,0
+GSM.US,D,20110707,000000,21.294,21.503,21.215,21.317,767692,0
+GSM.US,D,20110708,000000,20.943,21.353,20.507,21.278,927765,0
+GSM.US,D,20110711,000000,20.952,21.039,20.499,20.788,847595,0
+GSM.US,D,20110712,000000,20.603,21.119,20.237,20.593,937482,0
+GSM.US,D,20110713,000000,20.901,22.401,20.788,21.727,2187788,0
+GSM.US,D,20110714,000000,21.974,22.341,21.162,21.268,1409831,0
+GSM.US,D,20110715,000000,21.485,21.746,20.988,21.171,807344,0
+GSM.US,D,20110718,000000,21.19,21.468,20.849,21.102,1479187,0
+GSM.US,D,20110719,000000,21.547,21.817,21.327,21.607,1011177,0
+GSM.US,D,20110720,000000,21.67,21.774,21.242,21.286,1006889,0
+GSM.US,D,20110721,000000,21.399,21.817,21.381,21.519,1495787,0
+GSM.US,D,20110722,000000,21.556,21.783,21.251,21.689,719970,0
+GSM.US,D,20110725,000000,21.443,21.948,21.409,21.67,835886,0
+GSM.US,D,20110726,000000,21.756,21.887,21.076,21.171,700296,0
+GSM.US,D,20110727,000000,20.952,21.093,19.686,19.827,1396327,0
+GSM.US,D,20110728,000000,19.775,20.318,19.626,19.715,642062,0
+GSM.US,D,20110729,000000,19.355,20.254,18.771,20.14,1338666,0
+GSM.US,D,20110801,000000,20.621,20.849,20.253,20.489,1281942,0
+GSM.US,D,20110802,000000,20.424,20.944,19.68,19.735,1127063,0
+GSM.US,D,20110803,000000,19.862,20.08,18.892,19.55,1546532,0
+GSM.US,D,20110804,000000,19.129,19.513,17.48,17.672,2138918,0
+GSM.US,D,20110805,000000,17.848,18.143,15.412,16.006,3137957,0
+GSM.US,D,20110808,000000,15.201,15.883,14.627,14.975,2198648,0
+GSM.US,D,20110809,000000,15.081,17.192,15.053,16.913,3254988,0
+GSM.US,D,20110810,000000,16.466,16.991,15.805,16.416,1411389,0
+GSM.US,D,20110811,000000,16.327,17.541,16.075,17.236,1046786,0
+GSM.US,D,20110812,000000,17.305,17.985,16.808,17.48,947369,0
+GSM.US,D,20110815,000000,17.943,17.995,17.377,17.968,675973,0
+GSM.US,D,20110816,000000,17.697,17.865,16.895,17,838950,0
+GSM.US,D,20110817,000000,17.114,17.314,16.318,16.564,857795,0
+GSM.US,D,20110818,000000,15.919,16.155,14.975,15.098,1359128,0
+GSM.US,D,20110819,000000,14.835,15.367,14.408,14.835,1721652,0
+GSM.US,D,20110822,000000,15.279,15.317,14.835,14.931,676789,0
+GSM.US,D,20110823,000000,14.957,15.944,14.791,15.883,880377,0
+GSM.US,D,20110824,000000,15.117,15.359,13.789,14.092,3220984,0
+GSM.US,D,20110825,000000,14.172,14.479,12.75,12.882,2463459,0
+GSM.US,D,20110826,000000,12.741,13.789,12.741,13.625,1588310,0
+GSM.US,D,20110829,000000,13.832,14.121,13.625,14.034,933063,0
+GSM.US,D,20110830,000000,14.18,14.486,13.804,14.295,1442644,0
+GSM.US,D,20110831,000000,15.211,15.256,14.408,14.621,1193801,0
+GSM.US,D,20110901,000000,14.669,14.922,14.05,14.084,937879,0
+GSM.US,D,20110902,000000,14.02,14.063,13.624,13.781,495834,0
+GSM.US,D,20110906,000000,13.302,13.595,13.048,13.542,1004654,0
+GSM.US,D,20110907,000000,13.843,14.089,13.781,14.063,716046,0
+GSM.US,D,20110908,000000,14.029,14.196,13.568,13.824,988648,0
+GSM.US,D,20110909,000000,13.615,13.804,13.03,13.291,981532,0
+GSM.US,D,20110912,000000,13.03,13.344,12.55,13.064,1100512,0
+GSM.US,D,20110913,000000,13.082,13.431,12.76,13.282,649420,0
+GSM.US,D,20110914,000000,13.37,14.058,13.204,13.789,1156574,0
+GSM.US,D,20110915,000000,13.98,14.408,13.746,14.041,1138878,0
+GSM.US,D,20110916,000000,14.364,14.408,13.936,14.356,1414669,0
+GSM.US,D,20110919,000000,14.025,14.382,13.886,14.313,932139,0
+GSM.US,D,20110920,000000,14.319,14.53,13.222,13.306,1296195,0
+GSM.US,D,20110921,000000,13.306,14.401,13.125,13.659,1834994,0
+GSM.US,D,20110922,000000,13.108,13.466,12.13,12.417,2099331,0
+GSM.US,D,20110923,000000,11.916,12.924,11.916,12.8,863536,0
+GSM.US,D,20110926,000000,12.863,13.082,12.19,13.03,1199692,0
+GSM.US,D,20110927,000000,13.474,13.728,13.03,13.222,1035510,0
+GSM.US,D,20110928,000000,13.222,13.315,12.13,12.199,1552876,0
+GSM.US,D,20110929,000000,12.497,13.344,12.497,13.151,1306204,0
+GSM.US,D,20110930,000000,12.916,13.225,12.519,12.669,747493,0
+GSM.US,D,20111003,000000,12.394,12.846,11.704,11.79,1788380,0
+GSM.US,D,20111004,000000,11.749,12.5,11.301,12.446,1995602,0
+GSM.US,D,20111005,000000,12.623,13.559,12.5,13.357,1275106,0
+GSM.US,D,20111006,000000,13.295,13.666,13.038,13.419,976359,0
+GSM.US,D,20111007,000000,13.542,13.658,12.809,13.26,501333,0
+GSM.US,D,20111010,000000,13.585,13.737,13.243,13.595,839867,0
+GSM.US,D,20111011,000000,13.7,14.453,13.437,14.416,1080056,0
+GSM.US,D,20111012,000000,14.435,15.026,14.355,14.76,1299336,0
+GSM.US,D,20111013,000000,14.868,14.868,14.461,14.76,702595,0
+GSM.US,D,20111014,000000,15.017,15.061,14.7,15.007,749744,0
+GSM.US,D,20111017,000000,14.938,15,13.843,13.897,593770,0
+GSM.US,D,20111018,000000,13.879,14.859,13.489,14.805,624760,0
+GSM.US,D,20111019,000000,14.656,14.831,13.853,13.992,544018,0
+GSM.US,D,20111020,000000,13.781,14.136,13.419,13.781,1235806,0
+GSM.US,D,20111021,000000,14.144,14.585,13.967,14.372,611315,0
+GSM.US,D,20111024,000000,14.479,15.388,14.215,15.32,725556,0
+GSM.US,D,20111025,000000,15.328,15.388,14.435,14.513,512648,0
+GSM.US,D,20111026,000000,14.831,14.973,14.079,14.425,1152431,0
+GSM.US,D,20111027,000000,15.089,15.892,14.815,15.839,1437670,0
+GSM.US,D,20111028,000000,15.813,16.255,15.592,15.673,740368,0
+GSM.US,D,20111031,000000,15.424,15.566,14.664,14.727,639621,0
+GSM.US,D,20111101,000000,13.805,14.382,13.339,14.045,770377,0
+GSM.US,D,20111102,000000,14.355,14.576,13.975,14.494,542448,0
+GSM.US,D,20111103,000000,14.744,15.388,14.392,15.135,838571,0
+GSM.US,D,20111104,000000,15.071,15.362,14.453,14.955,529817,0
+GSM.US,D,20111107,000000,14.973,15.043,14.461,14.778,657208,0
+GSM.US,D,20111108,000000,15.107,15.617,14.55,14.815,1043289,0
+GSM.US,D,20111109,000000,14.107,14.318,13.26,13.7,1578813,0
+GSM.US,D,20111110,000000,13.905,14.01,13.65,13.887,500604,0
+GSM.US,D,20111111,000000,13.921,14.002,13.101,13.172,1423141,0
+GSM.US,D,20111114,000000,13.375,13.392,12.967,13.004,991574,0
+GSM.US,D,20111115,000000,13.134,13.55,12.906,13.456,445816,0
+GSM.US,D,20111116,000000,13.189,13.33,12.157,12.271,1727046,0
+GSM.US,D,20111117,000000,12.226,12.692,12.12,12.36,1100672,0
+GSM.US,D,20111118,000000,12.378,12.589,12.05,12.333,1081583,0
+GSM.US,D,20111121,000000,12.003,12.271,11.952,12.226,833343,0
+GSM.US,D,20111122,000000,12.182,12.482,12.003,12.244,756094,0
+GSM.US,D,20111123,000000,12.085,12.189,11.731,11.882,886322,0
+GSM.US,D,20111125,000000,11.873,12.003,11.529,11.589,264424,0
+GSM.US,D,20111128,000000,12.066,12.446,12.012,12.288,837274,0
+GSM.US,D,20111129,000000,12.094,12.453,12.058,12.207,365050,0
+GSM.US,D,20111130,000000,12.721,13.25,12.677,13.189,1556603,0
+GSM.US,D,20111201,000000,12.677,13.33,12.677,12.924,684558,0
+GSM.US,D,20111202,000000,13.127,13.339,12.881,12.95,605146,0
+GSM.US,D,20111205,000000,13.26,13.302,12.924,13.117,920596,0
+GSM.US,D,20111206,000000,13.189,13.375,12.757,13.101,792274,0
+GSM.US,D,20111207,000000,13.013,13.207,12.692,13.048,505606,0
+GSM.US,D,20111208,000000,12.817,12.932,12.137,12.207,1083838,0
+GSM.US,D,20111209,000000,12.305,12.898,12.217,12.8,740856,0
+GSM.US,D,20111212,000000,12.623,12.669,12.041,12.305,501110,0
+GSM.US,D,20111213,000000,12.436,12.482,11.634,11.697,762819,0
+GSM.US,D,20111214,000000,11.598,11.697,11.211,11.483,1197366,0
+GSM.US,D,20111215,000000,11.669,11.707,10.989,11.291,1030644,0
+GSM.US,D,20111216,000000,11.281,11.749,11.193,11.565,1256415,0
+GSM.US,D,20111219,000000,11.679,11.855,11.52,11.669,714914,0
+GSM.US,D,20111220,000000,11.818,12.271,11.767,12.022,934009,0
+GSM.US,D,20111221,000000,11.926,12.35,11.758,12.253,426866,0
+GSM.US,D,20111222,000000,12.305,12.569,12.173,12.396,427368,0
+GSM.US,D,20111223,000000,12.411,12.436,12.234,12.35,195422,0
+GSM.US,D,20111227,000000,12.085,12.234,11.961,12.113,340327,0
+GSM.US,D,20111228,000000,12.085,12.147,11.502,11.669,513699,0
+GSM.US,D,20111229,000000,11.652,11.882,11.529,11.643,451109,0
+GSM.US,D,20111230,000000,11.598,11.995,11.598,11.827,594051,0
+GSM.US,D,20120103,000000,12.217,12.623,12.104,12.579,649654,0
+GSM.US,D,20120104,000000,12.569,12.684,12.12,12.234,404468,0
+GSM.US,D,20120105,000000,12.012,12.165,10.822,11.113,2782780,0
+GSM.US,D,20120106,000000,11.13,11.369,10.875,11.227,1129132,0
+GSM.US,D,20120109,000000,11.263,11.616,11.236,11.465,638685,0
+GSM.US,D,20120110,000000,11.767,12.003,11.662,11.916,692497,0
+GSM.US,D,20120111,000000,11.995,12.085,11.643,11.846,662063,0
+GSM.US,D,20120112,000000,11.952,12.113,11.855,11.882,553976,0
+GSM.US,D,20120113,000000,11.662,11.827,11.423,11.565,717203,0
+GSM.US,D,20120117,000000,11.784,11.961,11.539,11.943,1962634,0
+GSM.US,D,20120118,000000,11.943,12.519,11.943,12.453,823052,0
+GSM.US,D,20120119,000000,12.596,12.817,12.396,12.791,994187,0
+GSM.US,D,20120120,000000,12.729,12.861,12.596,12.711,841668,0
+GSM.US,D,20120123,000000,13.243,13.243,12.941,13.065,542798,0
+GSM.US,D,20120124,000000,12.95,13.524,12.844,13.507,824061,0
+GSM.US,D,20120125,000000,13.497,13.805,13.101,13.7,973273,0
+GSM.US,D,20120126,000000,13.756,13.87,13.225,13.65,842314,0
+GSM.US,D,20120127,000000,13.559,13.718,13.375,13.7,746608,0
+GSM.US,D,20120130,000000,13.516,13.55,12.137,12.217,2476780,0
+GSM.US,D,20120131,000000,12.368,12.368,11.731,12.085,1409148,0
+GSM.US,D,20120201,000000,12.137,12.579,12.094,12.34,944043,0
+GSM.US,D,20120202,000000,12.305,12.721,12.279,12.411,614329,0
+GSM.US,D,20120203,000000,12.721,13.083,12.453,12.791,1177083,0
+GSM.US,D,20120206,000000,13.26,13.489,12.684,13.25,822438,0
+GSM.US,D,20120207,000000,12.932,13.109,12.453,12.95,1101132,0
+GSM.US,D,20120208,000000,12.924,13.25,12.692,12.853,557179,0
+GSM.US,D,20120209,000000,12.861,13.031,12.569,12.853,494675,0
+GSM.US,D,20120210,000000,12.596,12.757,12.463,12.51,587965,0
+GSM.US,D,20120213,000000,12.721,12.889,12.453,12.721,563269,0
+GSM.US,D,20120214,000000,12.677,12.721,12.36,12.492,787614,0
+GSM.US,D,20120215,000000,12.546,12.589,12.234,12.402,475547,0
+GSM.US,D,20120216,000000,12.368,13.339,12.34,13.295,608158,0
+GSM.US,D,20120217,000000,13.349,13.428,12.924,13.022,542300,0
+GSM.US,D,20120221,000000,13.109,13.585,13.057,13.243,533306,0
+GSM.US,D,20120222,000000,13.153,13.524,13.057,13.375,505153,0
+GSM.US,D,20120223,000000,13.375,13.375,12.916,13.243,603415,0
+GSM.US,D,20120224,000000,13.225,13.533,13.101,13.109,403676,0
+GSM.US,D,20120227,000000,13.038,13.134,12.721,12.906,339049,0
+GSM.US,D,20120228,000000,12.967,12.967,12.589,12.932,588549,0
+GSM.US,D,20120229,000000,13.022,13.225,12.419,12.561,616801,0
+GSM.US,D,20120301,000000,12.632,13.022,12.614,12.861,625909,0
+GSM.US,D,20120302,000000,12.711,12.881,12.463,12.677,797995,0
+GSM.US,D,20120305,000000,12.561,12.775,12.528,12.596,871659,0
+GSM.US,D,20120306,000000,12.446,12.561,12.271,12.36,1025183,0
+GSM.US,D,20120307,000000,12.446,12.553,12.35,12.463,229410,0
+GSM.US,D,20120308,000000,12.589,12.881,12.528,12.721,412978,0
+GSM.US,D,20120309,000000,12.669,13.357,12.419,13.217,704307,0
+GSM.US,D,20120312,000000,13.189,13.349,12.809,12.861,746168,0
+GSM.US,D,20120313,000000,13.022,13.471,12.916,13.382,484048,0
+GSM.US,D,20120314,000000,13.32,13.464,13.075,13.26,904167,0
+GSM.US,D,20120315,000000,13.269,13.595,13.172,13.542,519719,0
+GSM.US,D,20120316,000000,13.559,14.002,13.516,13.992,1816454,0
+GSM.US,D,20120319,000000,13.781,14.718,13.781,14.443,928185,0
+GSM.US,D,20120320,000000,14.178,14.293,13.87,13.975,567039,0
+GSM.US,D,20120321,000000,13.967,14.178,13.65,13.798,828104,0
+GSM.US,D,20120322,000000,13.631,13.631,12.995,13.134,590832,0
+GSM.US,D,20120323,000000,12.916,13.471,12.916,13.33,389115,0
+GSM.US,D,20120326,000000,13.497,13.718,13.32,13.595,352760,0
+GSM.US,D,20120327,000000,13.278,13.861,13.18,13.41,286941,0
+GSM.US,D,20120328,000000,13.401,13.41,12.985,13.25,277078,0
+GSM.US,D,20120329,000000,13.109,13.382,12.785,13.163,338661,0
+GSM.US,D,20120330,000000,13.302,13.302,12.8,13.134,449707,0
+GSM.US,D,20120402,000000,13.091,13.382,13.091,13.278,479675,0
+GSM.US,D,20120403,000000,13.189,13.207,12.791,12.906,383729,0
+GSM.US,D,20120404,000000,12.721,12.826,12.569,12.809,525807,0
+GSM.US,D,20120405,000000,12.711,12.861,12.378,12.453,203707,0
+GSM.US,D,20120409,000000,12.217,12.701,12.199,12.561,575560,0
+GSM.US,D,20120410,000000,12.561,12.569,12.305,12.419,520119,0
+GSM.US,D,20120411,000000,12.546,12.785,12.419,12.546,238327,0
+GSM.US,D,20120412,000000,12.546,13.153,12.51,12.817,597447,0
+GSM.US,D,20120413,000000,12.721,12.767,12.305,12.323,462510,0
+GSM.US,D,20120416,000000,12.35,12.738,12.305,12.482,315259,0
+GSM.US,D,20120417,000000,12.632,13.243,12.614,12.898,367247,0
+GSM.US,D,20120418,000000,12.844,12.976,12.51,12.537,343376,0
+GSM.US,D,20120419,000000,12.606,12.959,12.271,12.323,546166,0
+GSM.US,D,20120420,000000,12.684,12.757,12.137,12.226,401802,0
+GSM.US,D,20120423,000000,12.003,12.031,11.775,11.873,711629,0
+GSM.US,D,20120424,000000,11.837,12.085,11.721,11.855,604408,0
+GSM.US,D,20120425,000000,12.012,12.104,11.643,11.775,814776,0
+GSM.US,D,20120426,000000,11.794,11.943,11.634,11.837,911766,0
+GSM.US,D,20120427,000000,11.926,11.943,11.739,11.9,441147,0
+GSM.US,D,20120430,000000,11.864,11.864,11.589,11.784,557594,0
+GSM.US,D,20120501,000000,11.767,12.041,11.707,11.873,584947,0
+GSM.US,D,20120502,000000,11.713,11.935,11.433,11.511,700289,0
+GSM.US,D,20120503,000000,11.511,11.598,11.316,11.332,602989,0
+GSM.US,D,20120504,000000,11.307,11.465,11.202,11.369,919095,0
+GSM.US,D,20120507,000000,11.042,11.369,10.935,11.323,990511,0
+GSM.US,D,20120508,000000,10.953,11.433,10.927,11.291,694002,0
+GSM.US,D,20120509,000000,11.069,11.423,10.918,11.236,423851,0
+GSM.US,D,20120510,000000,11.388,11.529,11.165,11.272,294411,0
+GSM.US,D,20120511,000000,11.837,12.094,11.565,11.616,2063950,0
+GSM.US,D,20120514,000000,11.415,11.739,11.219,11.483,1175984,0
+GSM.US,D,20120515,000000,11.475,11.749,11.341,11.529,8312844,0
+GSM.US,D,20120516,000000,11.539,11.679,10.971,11.06,906705,0
+GSM.US,D,20120517,000000,11.042,11.042,10.583,10.6,556567,0
+GSM.US,D,20120518,000000,10.575,10.777,10.247,10.378,1121856,0
+GSM.US,D,20120521,000000,10.407,10.566,10.202,10.494,1043906,0
+GSM.US,D,20120522,000000,10.504,10.512,10.15,10.21,734926,0
+GSM.US,D,20120523,000000,10.132,10.786,10.08,10.759,630652,0
+GSM.US,D,20120524,000000,10.813,10.813,10.486,10.645,343134,0
+GSM.US,D,20120525,000000,10.6,10.635,10.423,10.468,239045,0
+GSM.US,D,20120529,000000,10.547,10.883,10.504,10.83,400575,0
+GSM.US,D,20120530,000000,10.662,10.662,10.423,10.532,315909,0
+GSM.US,D,20120531,000000,10.504,10.504,10.177,10.351,595822,0
+GSM.US,D,20120601,000000,10.114,10.653,10.114,10.388,546908,0
+GSM.US,D,20120604,000000,10.416,10.547,10.158,10.468,566029,0
+GSM.US,D,20120605,000000,10.45,10.83,10.369,10.751,472911,0
+GSM.US,D,20120606,000000,10.795,11.13,10.786,11.103,336601,0
+GSM.US,D,20120607,000000,11.323,11.662,11.13,11.174,804258,0
+GSM.US,D,20120608,000000,11.077,11.077,10.759,10.981,390757,0
+GSM.US,D,20120611,000000,11.122,11.122,10.609,10.618,453276,0
+GSM.US,D,20120612,000000,10.653,10.909,10.532,10.909,450895,0
+GSM.US,D,20120613,000000,10.868,11.042,10.635,10.691,375987,0
+GSM.US,D,20120614,000000,10.699,10.935,10.566,10.813,408391,0
+GSM.US,D,20120615,000000,10.804,11.433,10.645,11.332,1639718,0
+GSM.US,D,20120618,000000,11.165,11.316,11.018,11.272,669988,0
+GSM.US,D,20120619,000000,11.301,11.707,11.246,11.579,756846,0
+GSM.US,D,20120620,000000,11.555,11.767,11.369,11.423,596402,0
+GSM.US,D,20120621,000000,11.439,11.52,11.077,11.158,640011,0
+GSM.US,D,20120622,000000,11.184,11.369,11.148,11.323,2675491,0
+GSM.US,D,20120625,000000,11.13,11.291,10.944,11.103,380755,0
+GSM.US,D,20120626,000000,11.113,11.323,10.927,11.103,396131,0
+GSM.US,D,20120627,000000,11.158,11.607,11.158,11.439,437326,0
+GSM.US,D,20120628,000000,11.323,11.548,11.148,11.483,330955,0
+GSM.US,D,20120629,000000,11.775,12.031,11.697,11.864,599840,0
+GSM.US,D,20120702,000000,11.837,11.837,11.446,11.643,532432,0
+GSM.US,D,20120703,000000,11.679,12.244,11.679,12.076,595774,0
+GSM.US,D,20120705,000000,12.076,12.165,11.794,11.89,329814,0
+GSM.US,D,20120706,000000,11.721,11.827,11.069,11.227,613791,0
+GSM.US,D,20120709,000000,11.227,11.35,11.009,11.301,440942,0
+GSM.US,D,20120710,000000,11.36,11.571,10.804,10.981,651789,0
+GSM.US,D,20120711,000000,11.033,11.483,10.971,11.378,944952,0
+GSM.US,D,20120712,000000,11.307,11.767,11.211,11.662,644869,0
+GSM.US,D,20120713,000000,11.749,11.971,11.707,11.803,357262,0
+GSM.US,D,20120716,000000,11.794,11.794,11.433,11.483,413186,0
+GSM.US,D,20120717,000000,11.598,11.624,11.236,11.415,496527,0
+GSM.US,D,20120718,000000,11.272,11.456,11.211,11.307,452732,0
+GSM.US,D,20120719,000000,11.301,11.415,11.202,11.415,425893,0
+GSM.US,D,20120720,000000,11.291,11.36,11.103,11.113,450961,0
+GSM.US,D,20120723,000000,11.026,11.332,10.822,11.219,526755,0
+GSM.US,D,20120724,000000,11.246,11.246,10.691,10.883,272982,0
+GSM.US,D,20120725,000000,10.927,11.211,10.724,11.165,596210,0
+GSM.US,D,20120726,000000,11.35,11.35,10.999,11.069,238608,0
+GSM.US,D,20120727,000000,11.122,11.502,10.981,11.332,463278,0
+GSM.US,D,20120730,000000,11.35,11.475,11.202,11.227,207725,0
+GSM.US,D,20120731,000000,11.158,11.492,11.06,11.069,302553,0
+GSM.US,D,20120801,000000,11.148,11.396,10.981,10.989,365558,0
+GSM.US,D,20120802,000000,10.875,11.219,10.691,10.777,370256,0
+GSM.US,D,20120803,000000,10.944,11.483,10.804,11.446,420604,0
+GSM.US,D,20120806,000000,11.465,11.9,11.369,11.643,329648,0
+GSM.US,D,20120807,000000,11.707,12.058,11.707,11.827,428146,0
+GSM.US,D,20120808,000000,11.713,11.988,11.616,11.749,251486,0
+GSM.US,D,20120809,000000,11.707,12.031,11.707,11.846,291548,0
+GSM.US,D,20120810,000000,11.811,11.818,11.565,11.688,294860,0
+GSM.US,D,20120813,000000,11.697,11.713,11.174,11.369,231524,0
+GSM.US,D,20120814,000000,11.433,11.52,11.193,11.255,274637,0
+GSM.US,D,20120815,000000,11.202,11.446,11.158,11.369,190963,0
+GSM.US,D,20120816,000000,11.35,11.988,11.272,11.89,342246,0
+GSM.US,D,20120817,000000,11.855,12.368,11.811,12.271,395340,0
+GSM.US,D,20120820,000000,12.226,12.528,12.137,12.492,528094,0
+GSM.US,D,20120821,000000,12.898,14.089,12.898,13.217,1578862,0
+GSM.US,D,20120822,000000,13.144,13.516,13.144,13.41,654910,0
+GSM.US,D,20120823,000000,13.33,13.691,13.217,13.375,685166,0
+GSM.US,D,20120824,000000,13.447,13.533,13.127,13.198,457346,0
+GSM.US,D,20120827,000000,13.339,13.339,12.835,13.031,509752,0
+GSM.US,D,20120828,000000,13.057,13.217,13.013,13.083,298102,0
+GSM.US,D,20120829,000000,13.127,13.25,12.967,13.163,218714,0
+GSM.US,D,20120830,000000,13.057,13.127,12.775,12.924,320523,0
+GSM.US,D,20120831,000000,13.033,13.094,12.873,12.943,321804,0
+GSM.US,D,20120904,000000,12.969,13.12,12.662,13.078,278682,0
+GSM.US,D,20120905,000000,13.167,13.238,12.997,13.193,292723,0
+GSM.US,D,20120906,000000,13.201,13.655,13.201,13.573,450292,0
+GSM.US,D,20120907,000000,13.573,13.936,13.415,13.743,763976,0
+GSM.US,D,20120910,000000,13.752,14.125,13.629,13.769,346973,0
+GSM.US,D,20120911,000000,13.752,14.168,13.725,13.752,328092,0
+GSM.US,D,20120912,000000,13.734,13.936,13.529,13.796,447624,0
+GSM.US,D,20120913,000000,13.761,14.346,13.62,14.008,1121282,0
+GSM.US,D,20120914,000000,14.151,15.285,14.106,15.12,1345114,0
+GSM.US,D,20120917,000000,14.16,14.672,13.918,13.99,984365,0
+GSM.US,D,20120918,000000,13.911,14.239,13.885,13.946,549803,0
+GSM.US,D,20120919,000000,13.911,14.018,13.729,13.877,617592,0
+GSM.US,D,20120920,000000,13.725,13.84,13.432,13.761,400797,0
+GSM.US,D,20120921,000000,14,14.043,13.831,13.973,2308502,0
+GSM.US,D,20120924,000000,13.802,13.955,13.581,13.802,363635,0
+GSM.US,D,20120925,000000,13.894,14.087,13.573,13.629,505709,0
+GSM.US,D,20120926,000000,13.62,13.67,13.211,13.405,650596,0
+GSM.US,D,20120927,000000,13.494,13.796,13.397,13.629,388502,0
+GSM.US,D,20120928,000000,13.529,13.697,13.417,13.502,342762,0
+GSM.US,D,20121001,000000,13.529,14,13.512,13.655,463801,0
+GSM.US,D,20121002,000000,13.678,13.877,13.468,13.565,356522,0
+GSM.US,D,20121003,000000,13.555,13.809,13.201,13.29,245879,0
+GSM.US,D,20121004,000000,13.37,13.61,13.238,13.442,162198,0
+GSM.US,D,20121005,000000,13.502,13.752,13.468,13.664,350415,0
+GSM.US,D,20121008,000000,13.494,13.678,13.405,13.538,243060,0
+GSM.US,D,20121009,000000,13.555,14.151,13.452,13.99,792111,0
+GSM.US,D,20121010,000000,14.036,14.087,13.787,13.927,576220,0
+GSM.US,D,20121011,000000,14.028,14.125,13.894,13.946,213307,0
+GSM.US,D,20121012,000000,13.973,14.053,13.565,13.678,312919,0
+GSM.US,D,20121015,000000,13.678,13.904,13.494,13.769,249404,0
+GSM.US,D,20121016,000000,13.867,13.884,13.688,13.84,215783,0
+GSM.US,D,20121017,000000,13.877,14.087,13.629,14.008,238627,0
+GSM.US,D,20121018,000000,13.911,14.151,13.769,13.927,172549,0
+GSM.US,D,20121019,000000,13.84,13.894,13.389,13.637,283414,0
+GSM.US,D,20121022,000000,13.629,13.802,13.484,13.778,278190,0
+GSM.US,D,20121023,000000,13.61,13.697,13.344,13.432,391500,0
+GSM.US,D,20121024,000000,13.538,13.538,13.138,13.264,355450,0
+GSM.US,D,20121025,000000,13.397,13.459,12.952,13.324,340895,0
+GSM.US,D,20121026,000000,13.353,13.474,13.025,13.315,261502,0
+GSM.US,D,20121031,000000,13.305,13.452,13.112,13.334,204047,0
+GSM.US,D,20121101,000000,13.334,13.743,13.334,13.629,422395,0
+GSM.US,D,20121102,000000,13.664,13.715,12.909,12.925,510173,0
+GSM.US,D,20121105,000000,12.969,13.281,12.854,13.167,315765,0
+GSM.US,D,20121106,000000,13.201,13.432,12.969,13.29,326413,0
+GSM.US,D,20121107,000000,13.033,13.279,12.749,12.749,533213,0
+GSM.US,D,20121108,000000,12.703,12.749,12.313,12.473,347148,0
+GSM.US,D,20121109,000000,12.287,12.997,12.233,12.909,514321,0
+GSM.US,D,20121112,000000,12.909,12.935,12.623,12.722,224669,0
+GSM.US,D,20121113,000000,12.607,12.722,12.103,12.216,358936,0
+GSM.US,D,20121114,000000,12.287,12.333,11.941,11.978,234769,0
+GSM.US,D,20121115,000000,11.994,12.18,11.781,11.88,251344,0
+GSM.US,D,20121116,000000,11.818,12.051,11.65,12.013,235267,0
+GSM.US,D,20121119,000000,12.273,12.622,12.192,12.622,317853,0
+GSM.US,D,20121120,000000,12.525,12.676,12.256,12.506,184393,0
+GSM.US,D,20121121,000000,12.515,12.629,12.414,12.525,88232,0
+GSM.US,D,20121123,000000,12.551,12.649,12.428,12.558,85829,0
+GSM.US,D,20121126,000000,12.535,12.566,12.308,12.474,145589,0
+GSM.US,D,20121127,000000,12.497,12.515,12.364,12.478,739154,0
+GSM.US,D,20121128,000000,12.432,12.506,12.238,12.442,422495,0
+GSM.US,D,20121129,000000,12.488,12.515,12.308,12.398,332898,0
+GSM.US,D,20121130,000000,12.451,12.586,12.345,12.355,486884,0
+GSM.US,D,20121203,000000,12.424,12.469,12.14,12.3,351418,0
+GSM.US,D,20121204,000000,12.459,12.817,12.256,12.791,381449,0
+GSM.US,D,20121205,000000,12.861,12.916,12.608,12.649,123953,0
+GSM.US,D,20121206,000000,12.622,12.658,12.459,12.515,139904,0
+GSM.US,D,20121207,000000,12.558,12.586,12.345,12.506,162130,0
+GSM.US,D,20121210,000000,12.478,12.92,12.478,12.889,378381,0
+GSM.US,D,20121211,000000,12.996,13.592,12.834,13.556,433092,0
+GSM.US,D,20121212,000000,13.574,13.574,13.305,13.37,328838,0
+GSM.US,D,20121213,000000,13.357,13.599,13.231,13.519,226457,0
+GSM.US,D,20121214,000000,13.419,13.797,13.419,13.753,407733,0
+GSM.US,D,20121217,000000,13.655,13.832,13.195,13.553,905712,0
+GSM.US,D,20121218,000000,13.536,13.664,13.329,13.609,805293,0
+GSM.US,D,20121219,000000,13.457,13.664,13.429,13.553,263303,0
+GSM.US,D,20121220,000000,13.419,13.419,12.674,12.925,585960,0
+GSM.US,D,20121221,000000,12.774,12.871,12.186,12.397,1627466,0
+GSM.US,D,20121224,000000,12.134,12.465,12.108,12.313,229926,0
+GSM.US,D,20121226,000000,12.369,12.549,12.179,12.287,310905,0
+GSM.US,D,20121227,000000,12.313,12.456,12.016,12.215,627627,0
+GSM.US,D,20121228,000000,12.134,12.242,12.035,12.108,461710,0
+GSM.US,D,20121231,000000,12.081,12.475,11.998,12.36,527360,0
+GSM.US,D,20130102,000000,12.737,13.033,12.62,12.987,665321,0
+GSM.US,D,20130103,000000,13.016,13.096,12.817,12.862,235832,0
+GSM.US,D,20130104,000000,12.979,13.016,12.817,12.934,270940,0
+GSM.US,D,20130107,000000,12.853,13.375,12.774,13.329,947197,0
+GSM.US,D,20130108,000000,13.294,13.301,12.987,13.112,304236,0
+GSM.US,D,20130109,000000,13.185,13.267,13.033,13.214,318109,0
+GSM.US,D,20130110,000000,13.319,13.411,13.051,13.392,238004,0
+GSM.US,D,20130111,000000,13.392,13.392,13.159,13.294,327556,0
+GSM.US,D,20130114,000000,13.248,13.357,13.007,13.177,253838,0
+GSM.US,D,20130115,000000,13.061,13.248,12.987,13.231,369564,0
+GSM.US,D,20130116,000000,13.185,13.294,13.104,13.267,208802,0
+GSM.US,D,20130117,000000,13.277,13.473,13.248,13.411,278532,0
+GSM.US,D,20130118,000000,13.401,13.715,13.319,13.707,361522,0
+GSM.US,D,20130122,000000,13.491,14.112,13.339,13.823,770226,0
+GSM.US,D,20130123,000000,13.804,13.852,13.599,13.64,326606,0
+GSM.US,D,20130124,000000,13.629,13.931,13.509,13.619,309595,0
+GSM.US,D,20130125,000000,13.645,13.788,13.348,13.629,267384,0
+GSM.US,D,20130128,000000,13.619,13.707,13.457,13.563,267369,0
+GSM.US,D,20130129,000000,13.519,13.897,13.519,13.852,345716,0
+GSM.US,D,20130130,000000,13.788,13.897,13.248,13.348,354858,0
+GSM.US,D,20130131,000000,13.339,13.666,13.339,13.629,342177,0
+GSM.US,D,20130201,000000,13.619,13.94,13.619,13.897,355154,0
+GSM.US,D,20130204,000000,13.788,13.823,13.466,13.769,434021,0
+GSM.US,D,20130205,000000,13.887,14.013,13.753,13.994,253538,0
+GSM.US,D,20130206,000000,13.921,14.22,13.87,14.174,299675,0
+GSM.US,D,20130207,000000,14.174,14.179,13.879,13.931,643621,0
+GSM.US,D,20130208,000000,13.968,14.336,13.697,13.842,723787,0
+GSM.US,D,20130211,000000,13.905,14.004,13.788,13.852,661313,0
+GSM.US,D,20130212,000000,13.779,13.905,13.735,13.823,234968,0
+GSM.US,D,20130213,000000,13.914,13.94,13.788,13.914,327451,0
+GSM.US,D,20130214,000000,13.832,14.048,13.797,14.048,282596,0
+GSM.US,D,20130215,000000,14.157,14.192,14.013,14.058,459383,0
+GSM.US,D,20130219,000000,14.031,14.066,13.544,13.753,549635,0
+GSM.US,D,20130220,000000,13.823,13.832,13.248,13.284,955013,0
+GSM.US,D,20130221,000000,13.195,13.366,13.069,13.231,572385,0
+GSM.US,D,20130222,000000,13.329,13.491,13.214,13.383,240895,0
+GSM.US,D,20130225,000000,13.438,13.438,13.14,13.14,470502,0
+GSM.US,D,20130226,000000,13.24,13.24,12.79,12.961,1321481,0
+GSM.US,D,20130227,000000,12.979,13.168,12.951,13.104,281792,0
+GSM.US,D,20130228,000000,13.086,13.104,12.803,12.844,324249,0
+GSM.US,D,20130301,000000,12.699,12.929,12.532,12.765,568464,0
+GSM.US,D,20130304,000000,12.765,12.808,12.637,12.745,378191,0
+GSM.US,D,20130305,000000,12.881,13.214,12.79,12.808,344730,0
+GSM.US,D,20130306,000000,12.844,12.969,12.755,12.907,505410,0
+GSM.US,D,20130307,000000,12.881,12.997,12.784,12.934,401514,0
+GSM.US,D,20130308,000000,13.096,13.329,13.025,13.24,234200,0
+GSM.US,D,20130311,000000,13.168,13.168,12.774,13.042,303865,0
+GSM.US,D,20130312,000000,12.997,13.061,12.844,12.942,283417,0
+GSM.US,D,20130313,000000,13.018,13.018,12.873,12.926,208809,0
+GSM.US,D,20130314,000000,12.99,13.323,12.963,13.276,329616,0
+GSM.US,D,20130315,000000,13.333,13.433,13.171,13.314,621169,0
+GSM.US,D,20130318,000000,13.045,13.072,12.792,12.936,572081,0
+GSM.US,D,20130319,000000,12.936,12.936,12.565,12.864,969135,0
+GSM.US,D,20130320,000000,12.901,13.027,12.846,12.945,203074,0
+GSM.US,D,20130321,000000,12.792,12.954,12.682,12.873,242936,0
+GSM.US,D,20130322,000000,12.91,13.027,12.638,12.775,390208,0
+GSM.US,D,20130325,000000,12.792,12.864,12.611,12.667,557610,0
+GSM.US,D,20130326,000000,12.775,12.901,12.584,12.638,377218,0
+GSM.US,D,20130327,000000,12.62,12.719,12.504,12.638,462215,0
+GSM.US,D,20130328,000000,12.69,12.728,12.565,12.566,467800,0
+GSM.US,D,20130401,000000,12.584,12.611,12.26,12.368,917720,0
+GSM.US,D,20130402,000000,12.513,12.513,12.169,12.322,403529,0
+GSM.US,D,20130403,000000,12.332,12.403,12.098,12.142,772969,0
+GSM.US,D,20130404,000000,12.195,12.611,12.169,12.34,466275,0
+GSM.US,D,20130405,000000,12.115,12.36,12.098,12.313,209371,0
+GSM.US,D,20130408,000000,12.241,12.388,12.182,12.195,308558,0
+GSM.US,D,20130409,000000,12.222,12.574,12.222,12.313,334915,0
+GSM.US,D,20130410,000000,12.34,12.541,12.313,12.504,409109,0
+GSM.US,D,20130411,000000,12.504,12.602,12.185,12.214,276620,0
+GSM.US,D,20130412,000000,12.169,12.296,12.152,12.195,337871,0
+GSM.US,D,20130415,000000,12.079,12.124,11.735,11.809,572242,0
+GSM.US,D,20130416,000000,11.925,12.043,11.925,11.996,348862,0
+GSM.US,D,20130417,000000,11.899,11.986,11.43,11.529,532907,0
+GSM.US,D,20130418,000000,11.52,11.682,11.32,11.437,374802,0
+GSM.US,D,20130419,000000,11.43,11.609,11.285,11.303,319508,0
+GSM.US,D,20130422,000000,11.319,11.529,11.149,11.464,644377,0
+GSM.US,D,20130423,000000,11.556,11.572,11.384,11.556,284226,0
+GSM.US,D,20130424,000000,11.511,11.962,11.511,11.899,358254,0
+GSM.US,D,20130425,000000,11.971,12.115,11.8,11.816,220243,0
+GSM.US,D,20130426,000000,11.824,11.824,11.597,11.672,361970,0
+GSM.US,D,20130429,000000,11.701,11.72,11.572,11.646,229857,0
+GSM.US,D,20130430,000000,11.609,11.79,11.444,11.79,389808,0
+GSM.US,D,20130501,000000,11.701,11.716,11.275,11.384,979916,0
+GSM.US,D,20130502,000000,11.6,11.971,11.539,11.809,1023751,0
+GSM.US,D,20130503,000000,12.043,12.368,11.952,11.962,549544,0
+GSM.US,D,20130506,000000,11.935,11.971,11.8,11.935,318819,0
+GSM.US,D,20130507,000000,11.672,11.725,10.968,11.482,2083860,0
+GSM.US,D,20130508,000000,11.336,11.711,11.295,11.437,1171379,0
+GSM.US,D,20130509,000000,11.413,11.646,11.346,11.403,552653,0
+GSM.US,D,20130510,000000,11.454,11.52,11.239,11.482,798606,0
+GSM.US,D,20130513,000000,11.403,11.595,11.285,11.327,598836,0
+GSM.US,D,20130514,000000,11.295,11.393,11.239,11.366,391079,0
+GSM.US,D,20130515,000000,11.295,11.346,11.13,11.217,1283796,0
+GSM.US,D,20130516,000000,11.175,11.529,11.175,11.285,454489,0
+GSM.US,D,20130517,000000,11.366,11.491,11.295,11.336,352535,0
+GSM.US,D,20130520,000000,11.336,11.6,11.307,11.482,558522,0
+GSM.US,D,20130521,000000,11.482,11.491,11.319,11.375,509594,0
+GSM.US,D,20130522,000000,11.42,11.511,11.258,11.366,721154,0
+GSM.US,D,20130523,000000,11.295,11.42,11.204,11.303,299035,0
+GSM.US,D,20130524,000000,11.275,11.329,11.149,11.221,256297,0
+GSM.US,D,20130528,000000,11.384,11.43,11.221,11.267,449607,0
+GSM.US,D,20130529,000000,11.285,11.312,11.13,11.267,242279,0
+GSM.US,D,20130530,000000,11.285,11.384,11.239,11.346,382041,0
+GSM.US,D,20130531,000000,11.256,11.311,11.055,11.073,394830,0
+GSM.US,D,20130603,000000,11.076,11.42,11.059,11.403,468883,0
+GSM.US,D,20130604,000000,11.384,11.437,11.016,11.067,305390,0
+GSM.US,D,20130605,000000,11.016,11.113,10.968,10.968,411746,0
+GSM.US,D,20130606,000000,11.026,11.198,11.026,11.098,543744,0
+GSM.US,D,20130607,000000,11.179,11.179,10.951,11.026,867648,0
+GSM.US,D,20130610,000000,11.018,11.106,10.961,11.088,669937,0
+GSM.US,D,20130611,000000,10.951,10.951,10.671,10.844,394624,0
+GSM.US,D,20130612,000000,10.835,11.018,10.617,10.716,302556,0
+GSM.US,D,20130613,000000,10.734,10.854,10.535,10.644,603672,0
+GSM.US,D,20130614,000000,10.617,10.706,10.426,10.426,314475,0
+GSM.US,D,20130617,000000,10.517,10.664,10.379,10.389,329473,0
+GSM.US,D,20130618,000000,10.37,10.399,10.163,10.301,866818,0
+GSM.US,D,20130619,000000,10.253,10.37,10.019,10.065,366791,0
+GSM.US,D,20130620,000000,9.882,10.019,9.781,9.855,719336,0
+GSM.US,D,20130621,000000,9.891,9.927,9.69,9.791,1195454,0
+GSM.US,D,20130624,000000,9.718,10.144,9.591,10.019,915584,0
+GSM.US,D,20130625,000000,10.182,10.324,9.882,9.935,476636,0
+GSM.US,D,20130626,000000,9.953,9.99,9.791,9.8,694003,0
+GSM.US,D,20130627,000000,9.829,10.198,9.81,10.09,987041,0
+GSM.US,D,20130628,000000,10.068,10.076,9.86,9.903,759195,0
+GSM.US,D,20130701,000000,9.863,10.216,9.863,10.154,830739,0
+GSM.US,D,20130702,000000,10.117,10.216,9.961,10.055,750780,0
+GSM.US,D,20130703,000000,9.98,10.055,9.882,9.98,358060,0
+GSM.US,D,20130705,000000,10.117,10.117,9.9,10.01,597378,0
+GSM.US,D,20130708,000000,10,10,9.863,9.872,872631,0
+GSM.US,D,20130709,000000,9.909,10.06,9.803,9.971,1458710,0
+GSM.US,D,20130710,000000,9.961,10.253,9.863,10.126,502851,0
+GSM.US,D,20130711,000000,10.253,10.291,10.191,10.236,576124,0
+GSM.US,D,20130712,000000,10.182,10.236,10.09,10.191,302451,0
+GSM.US,D,20130715,000000,10.244,10.281,10.154,10.216,253755,0
+GSM.US,D,20130716,000000,10.226,10.336,10.144,10.328,579394,0
+GSM.US,D,20130717,000000,10.409,10.409,10.198,10.291,361888,0
+GSM.US,D,20130718,000000,10.31,10.418,10.231,10.244,288079,0
+GSM.US,D,20130719,000000,10.206,10.236,10.073,10.163,268972,0
+GSM.US,D,20130722,000000,10.108,10.49,10.108,10.462,491051,0
+GSM.US,D,20130723,000000,10.553,11.116,10.517,11.079,1072422,0
+GSM.US,D,20130724,000000,11.07,11.134,10.807,10.897,744927,0
+GSM.US,D,20130725,000000,10.854,10.97,10.699,10.79,250869,0
+GSM.US,D,20130726,000000,10.691,10.844,10.671,10.77,241417,0
+GSM.US,D,20130729,000000,10.725,10.76,10.563,10.59,173955,0
+GSM.US,D,20130730,000000,10.59,10.79,10.445,10.79,296414,0
+GSM.US,D,20130731,000000,10.79,10.999,10.634,10.826,466662,0
+GSM.US,D,20130801,000000,10.888,10.951,10.77,10.879,497581,0
+GSM.US,D,20130802,000000,10.798,11.07,10.78,10.97,325987,0
+GSM.US,D,20130805,000000,10.97,11.052,10.907,11.026,237691,0
+GSM.US,D,20130806,000000,10.98,11.062,10.879,10.933,264977,0
+GSM.US,D,20130807,000000,10.897,11.043,10.854,10.999,202963,0
+GSM.US,D,20130808,000000,11.062,11.389,11.062,11.215,308277,0
+GSM.US,D,20130809,000000,11.161,11.596,11.079,11.535,340531,0
+GSM.US,D,20130812,000000,11.439,11.633,11.439,11.596,241062,0
+GSM.US,D,20130813,000000,11.577,11.577,11.351,11.425,210918,0
+GSM.US,D,20130814,000000,11.469,11.761,11.425,11.732,328645,0
+GSM.US,D,20130815,000000,11.623,11.722,11.36,11.569,250942,0
+GSM.US,D,20130816,000000,11.487,11.577,11.425,11.545,170482,0
+GSM.US,D,20130819,000000,11.525,11.525,11.233,11.27,443951,0
+GSM.US,D,20130820,000000,11.261,11.459,10.888,11.379,264409,0
+GSM.US,D,20130821,000000,11.552,12.194,10.888,11.614,463195,0
+GSM.US,D,20130822,000000,11.688,12.194,10.681,11.797,502291,0
+GSM.US,D,20130823,000000,11.787,12.066,11.733,11.994,234077,0
+GSM.US,D,20130826,000000,12.042,12.068,11.883,12.068,252743,0
+GSM.US,D,20130827,000000,11.97,12.02,11.651,11.822,475609,0
+GSM.US,D,20130828,000000,11.822,11.97,11.633,11.722,165792,0
+GSM.US,D,20130829,000000,11.661,11.807,11.562,11.787,165817,0
+GSM.US,D,20130830,000000,11.778,11.961,11.596,11.708,470233,0
+GSM.US,D,20130903,000000,11.785,12.161,11.666,11.82,304272,0
+GSM.US,D,20130904,000000,11.905,12.341,11.877,12.177,518146,0
+GSM.US,D,20130905,000000,12.141,12.194,11.922,12.031,147731,0
+GSM.US,D,20130906,000000,12.161,12.185,11.886,12.077,170691,0
+GSM.US,D,20130909,000000,12.114,12.422,12.114,12.304,151949,0
+GSM.US,D,20130910,000000,12.351,12.662,12.333,12.615,305056,0
+GSM.US,D,20130911,000000,12.615,12.87,12.568,12.824,419311,0
+GSM.US,D,20130912,000000,12.762,12.79,12.389,12.596,251526,0
+GSM.US,D,20130913,000000,13.062,13.163,12.771,12.925,488624,0
+GSM.US,D,20130916,000000,13.572,13.59,13.062,13.456,934560,0
+GSM.US,D,20130917,000000,13.437,13.499,13.199,13.446,626710,0
+GSM.US,D,20130918,000000,13.409,13.875,13.062,13.689,513359,0
+GSM.US,D,20130919,000000,13.728,13.91,13.625,13.68,459751,0
+GSM.US,D,20130920,000000,13.68,13.8,13.472,13.62,800411,0
+GSM.US,D,20130923,000000,13.59,13.773,13.52,13.709,267654,0
+GSM.US,D,20130924,000000,13.765,13.974,13.59,13.91,533143,0
+GSM.US,D,20130925,000000,13.91,14.312,13.91,14.056,953252,0
+GSM.US,D,20130926,000000,14.092,14.248,13.903,14.056,579078,0
+GSM.US,D,20130927,000000,13.927,14.046,13.903,13.965,224965,0
+GSM.US,D,20130930,000000,13.846,14.166,13.67,14.111,639460,0
+GSM.US,D,20131001,000000,14.029,14.395,13.875,14.329,676416,0
+GSM.US,D,20131002,000000,14.385,14.685,14.312,14.558,529957,0
+GSM.US,D,20131003,000000,14.52,14.622,14.339,14.594,710052,0
+GSM.US,D,20131004,000000,14.549,14.794,14.549,14.757,370338,0
+GSM.US,D,20131007,000000,14.658,14.804,14.539,14.667,472798,0
+GSM.US,D,20131008,000000,14.74,14.814,14.549,14.695,501126,0
+GSM.US,D,20131009,000000,14.74,15.003,14.685,14.784,460565,0
+GSM.US,D,20131010,000000,14.977,15.126,14.823,15.013,1382901,0
+GSM.US,D,20131011,000000,14.906,15.277,14.906,15.214,311463,0
+GSM.US,D,20131014,000000,15.176,15.507,15.126,15.507,385576,0
+GSM.US,D,20131015,000000,15.441,15.598,15.398,15.525,370118,0
+GSM.US,D,20131016,000000,15.598,15.689,15.334,15.388,370633,0
+GSM.US,D,20131017,000000,15.269,15.698,15.242,15.68,555835,0
+GSM.US,D,20131018,000000,15.834,15.89,15.652,15.89,657736,0
+GSM.US,D,20131021,000000,15.872,16.025,15.834,15.971,403994,0
+GSM.US,D,20131022,000000,15.971,16.29,15.953,16.173,441707,0
+GSM.US,D,20131023,000000,16.034,16.271,15.898,16.082,460565,0
+GSM.US,D,20131024,000000,16.126,16.436,16.126,16.337,864559,0
+GSM.US,D,20131025,000000,16.411,16.42,16.145,16.209,285154,0
+GSM.US,D,20131028,000000,16.173,16.62,16.164,16.602,267172,0
+GSM.US,D,20131029,000000,16.63,16.756,16.42,16.482,348412,0
+GSM.US,D,20131030,000000,16.374,16.565,16.009,16.025,1187098,0
+GSM.US,D,20131031,000000,16.052,16.245,15.979,16.024,741877,0
+GSM.US,D,20131101,000000,15.872,16.053,15.762,15.881,792970,0
+GSM.US,D,20131104,000000,15.961,16.082,15.716,15.971,779484,0
+GSM.US,D,20131105,000000,16.536,16.536,15.489,15.743,435719,0
+GSM.US,D,20131106,000000,15.788,16.164,15.615,16.155,443136,0
+GSM.US,D,20131107,000000,16.191,16.227,14.968,15.078,728291,0
+GSM.US,D,20131108,000000,15.049,15.689,14.898,15.351,625891,0
+GSM.US,D,20131111,000000,15.334,15.407,15.049,15.068,517574,0
+GSM.US,D,20131112,000000,14.968,15.194,14.958,15.003,512414,0
+GSM.US,D,20131113,000000,14.986,15.116,14.784,15.068,752139,0
+GSM.US,D,20131114,000000,15.087,15.135,14.977,15.049,570416,0
+GSM.US,D,20131115,000000,15.087,15.316,15.068,15.106,788367,0
+GSM.US,D,20131118,000000,15.135,15.407,15.135,15.159,344355,0
+GSM.US,D,20131119,000000,15.224,15.441,15.032,15.032,396208,0
+GSM.US,D,20131120,000000,15.068,15.152,14.784,14.958,1034343,0
+GSM.US,D,20131121,000000,15.049,15.898,15.049,15.798,707458,0
+GSM.US,D,20131122,000000,15.863,16.136,15.598,16.099,516055,0
+GSM.US,D,20131125,000000,16.145,16.173,15.961,16.043,263555,0
+GSM.US,D,20131126,000000,16.025,16.271,15.817,16.255,448507,0
+GSM.US,D,20131127,000000,16.298,16.374,16.145,16.317,367159,0
+GSM.US,D,20131129,000000,16.464,16.483,16.297,16.297,158956,0
+GSM.US,D,20131202,000000,16.227,16.374,16.091,16.118,340189,0
+GSM.US,D,20131203,000000,16.107,16.297,16.016,16.07,346509,0
+GSM.US,D,20131204,000000,16.07,16.255,15.999,16.172,315849,0
+GSM.US,D,20131205,000000,16.107,16.263,16.024,16.07,286536,0
+GSM.US,D,20131206,000000,16.271,16.336,16.024,16.042,195150,0
+GSM.US,D,20131209,000000,16.042,16.263,16.016,16.263,253793,0
+GSM.US,D,20131210,000000,16.255,16.392,16.008,16.034,441956,0
+GSM.US,D,20131211,000000,16.061,16.07,15.649,15.74,457025,0
+GSM.US,D,20131212,000000,15.695,15.695,15.412,15.595,221359,0
+GSM.US,D,20131213,000000,15.832,15.841,15.586,15.75,443485,0
+GSM.US,D,20131216,000000,15.824,16.2,15.796,15.925,438133,0
+GSM.US,D,20131217,000000,15.85,16.034,15.832,15.906,240194,0
+GSM.US,D,20131218,000000,15.933,16.281,15.796,16.089,532048,0
+GSM.US,D,20131219,000000,16.107,16.307,15.943,16.052,353936,0
+GSM.US,D,20131220,000000,16.07,16.483,15.933,16.271,1232819,0
+GSM.US,D,20131223,000000,16.365,16.436,16.19,16.346,676419,0
+GSM.US,D,20131224,000000,16.392,16.758,16.355,16.392,329890,0
+GSM.US,D,20131226,000000,16.42,16.693,16.263,16.355,325870,0
+GSM.US,D,20131227,000000,16.445,16.526,16.163,16.455,365730,0
+GSM.US,D,20131230,000000,16.436,16.536,16.29,16.346,301079,0
+GSM.US,D,20131231,000000,16.355,16.536,16.297,16.492,333855,0
+GSM.US,D,20140102,000000,16.411,16.612,16.29,16.464,307148,0
+GSM.US,D,20140103,000000,16.473,16.693,16.39,16.594,270671,0
+GSM.US,D,20140106,000000,16.666,16.666,16.326,16.42,483561,0
+GSM.US,D,20140107,000000,16.42,16.565,16.395,16.464,314652,0
+GSM.US,D,20140108,000000,16.428,16.492,16.29,16.336,381018,0
+GSM.US,D,20140109,000000,16.365,16.436,16.208,16.307,482360,0
+GSM.US,D,20140110,000000,16.355,16.436,16.19,16.401,244729,0
+GSM.US,D,20140113,000000,16.336,16.346,15.815,15.933,327399,0
+GSM.US,D,20140114,000000,15.999,16.097,15.832,15.888,264605,0
+GSM.US,D,20140115,000000,15.878,16.307,15.832,16.245,201339,0
+GSM.US,D,20140116,000000,16.271,16.831,16.271,16.631,509554,0
+GSM.US,D,20140117,000000,16.656,17.125,16.526,16.958,775470,0
+GSM.US,D,20140121,000000,17.06,17.252,16.987,17.041,435513,0
+GSM.US,D,20140122,000000,17.004,17.087,16.841,16.914,243420,0
+GSM.US,D,20140123,000000,16.812,17.087,16.708,16.766,384532,0
+GSM.US,D,20140124,000000,16.483,16.711,15.869,15.999,478314,0
+GSM.US,D,20140127,000000,15.989,16.112,15.577,15.787,286540,0
+GSM.US,D,20140128,000000,15.869,16.281,15.817,16.226,443713,0
+GSM.US,D,20140129,000000,16.117,16.365,15.824,15.916,266790,0
+GSM.US,D,20140130,000000,16.08,16.383,15.897,16.163,292889,0
+GSM.US,D,20140131,000000,15.824,16.483,15.824,16.008,266025,0
+GSM.US,D,20140203,000000,15.969,15.979,15.558,15.577,373537,0
+GSM.US,D,20140204,000000,15.508,15.979,15.468,15.631,171862,0
+GSM.US,D,20140205,000000,15.669,15.85,15.383,15.393,455439,0
+GSM.US,D,20140206,000000,15.447,15.648,15.402,15.521,252491,0
+GSM.US,D,20140207,000000,16.297,16.775,15.85,16.097,343255,0
+GSM.US,D,20140210,000000,16.08,16.328,15.916,16.135,245626,0
+GSM.US,D,20140211,000000,16.317,16.555,16.07,16.483,293705,0
+GSM.US,D,20140212,000000,16.483,16.638,16.336,16.502,194518,0
+GSM.US,D,20140213,000000,16.317,16.711,16.317,16.666,360669,0
+GSM.US,D,20140214,000000,16.676,16.738,16.574,16.631,293223,0
+GSM.US,D,20140218,000000,16.72,16.94,16.656,16.877,359427,0
+GSM.US,D,20140219,000000,16.775,16.958,16.428,16.766,326756,0
+GSM.US,D,20140220,000000,16.766,17.022,16.703,16.995,316441,0
+GSM.US,D,20140221,000000,17.087,17.443,16.94,17.334,330112,0
+GSM.US,D,20140224,000000,17.42,18,17.368,17.873,493473,0
+GSM.US,D,20140225,000000,17.972,17.991,17.429,17.522,412280,0
+GSM.US,D,20140226,000000,17.715,18.221,17.615,18.094,442957,0
+GSM.US,D,20140227,000000,18,18.526,17.798,18.516,531566,0
+GSM.US,D,20140228,000000,18.47,18.535,18.119,18.269,602225,0
+GSM.US,D,20140303,000000,18.112,18.395,18.018,18.36,497520,0
+GSM.US,D,20140304,000000,18.589,18.93,18.369,18.552,650906,0
+GSM.US,D,20140305,000000,18.479,18.645,18.341,18.609,357466,0
+GSM.US,D,20140306,000000,18.708,18.979,18.543,18.882,384117,0
+GSM.US,D,20140307,000000,19.041,19.144,18.543,18.764,170622,0
+GSM.US,D,20140310,000000,18.663,18.819,18.535,18.819,247835,0
+GSM.US,D,20140311,000000,18.617,18.991,18.479,18.645,260888,0
+GSM.US,D,20140312,000000,18.337,18.962,18.322,18.772,217123,0
+GSM.US,D,20140313,000000,18.891,18.974,18.479,18.718,294429,0
+GSM.US,D,20140314,000000,18.645,19.159,18.591,19.031,292480,0
+GSM.US,D,20140317,000000,19.076,19.417,18.926,19.096,381636,0
+GSM.US,D,20140318,000000,19.14,19.701,18.921,19.527,443520,0
+GSM.US,D,20140319,000000,19.527,19.628,19.335,19.619,443085,0
+GSM.US,D,20140320,000000,19.655,19.775,19.453,19.637,254100,0
+GSM.US,D,20140321,000000,19.603,20.225,19.583,19.849,788809,0
+GSM.US,D,20140324,000000,19.757,19.977,19.249,19.655,337675,0
+GSM.US,D,20140325,000000,19.82,19.896,19.325,19.371,351707,0
+GSM.US,D,20140326,000000,19.537,19.628,19.05,19.05,287814,0
+GSM.US,D,20140327,000000,19.113,19.381,18.69,19.011,346366,0
+GSM.US,D,20140328,000000,18.959,19.297,18.718,18.93,339326,0
+GSM.US,D,20140331,000000,19.086,19.306,18.809,19.14,604767,0
+GSM.US,D,20140401,000000,19.206,19.442,19.05,19.206,389593,0
+GSM.US,D,20140402,000000,19.179,19.637,19.076,19.362,494084,0
+GSM.US,D,20140403,000000,19.436,19.444,18.819,19.021,572186,0
+GSM.US,D,20140404,000000,19.223,19.278,18.782,18.799,416260,0
+GSM.US,D,20140407,000000,18.782,18.819,17.927,18.46,671792,0
+GSM.US,D,20140408,000000,18.442,19.105,18.249,18.873,358436,0
+GSM.US,D,20140409,000000,18.887,19.398,18.887,19.381,334594,0
+GSM.US,D,20140410,000000,19.316,19.345,18.838,19.067,330111,0
+GSM.US,D,20140411,000000,19.15,19.345,18.561,18.617,388444,0
+GSM.US,D,20140414,000000,18.746,18.991,18.609,18.727,370483,0
+GSM.US,D,20140415,000000,18.782,18.891,18.119,18.386,401609,0
+GSM.US,D,20140416,000000,18.498,18.672,18.286,18.405,402545,0
+GSM.US,D,20140417,000000,18.351,18.727,18.231,18.489,318694,0
+GSM.US,D,20140421,000000,18.47,18.47,18.138,18.47,334477,0
+GSM.US,D,20140422,000000,18.479,18.69,18.369,18.395,354857,0
+GSM.US,D,20140423,000000,18.405,18.526,17.936,17.954,458017,0
+GSM.US,D,20140424,000000,18.272,18.272,17.744,17.918,242929,0
+GSM.US,D,20140425,000000,17.788,17.908,17.448,17.458,321681,0
+GSM.US,D,20140428,000000,17.513,17.661,17.026,17.477,420981,0
+GSM.US,D,20140429,000000,17.256,17.864,17.247,17.696,246834,0
+GSM.US,D,20140430,000000,17.522,17.873,17.429,17.818,270086,0
+GSM.US,D,20140501,000000,17.725,17.936,17.579,17.688,361958,0
+GSM.US,D,20140502,000000,17.76,17.918,17.661,17.837,244010,0
+GSM.US,D,20140505,000000,17.652,17.77,17.368,17.725,264343,0
+GSM.US,D,20140506,000000,17.467,17.67,17.429,17.448,1067413,0
+GSM.US,D,20140507,000000,17.458,17.945,17.321,17.908,485241,0
+GSM.US,D,20140508,000000,17.945,18.179,17.439,17.56,386840,0
+GSM.US,D,20140509,000000,17.387,18.138,17.359,17.688,566583,0
+GSM.US,D,20140512,000000,17.541,18.176,17.532,17.945,431879,0
+GSM.US,D,20140513,000000,17.945,18.038,17.735,17.744,334507,0
+GSM.US,D,20140514,000000,17.77,17.837,17.429,17.429,271462,0
+GSM.US,D,20140515,000000,17.283,17.744,16.934,17.109,321183,0
+GSM.US,D,20140516,000000,17.081,17.256,16.934,17.256,229514,0
+GSM.US,D,20140519,000000,17.183,17.57,17.183,17.503,206173,0
+GSM.US,D,20140520,000000,17.411,17.411,16.952,17.016,522064,0
+GSM.US,D,20140521,000000,17.321,18.102,17.321,17.927,438164,0
+GSM.US,D,20140522,000000,17.936,18.057,17.881,17.927,274987,0
+GSM.US,D,20140523,000000,17.963,18.47,17.855,18.442,288062,0
+GSM.US,D,20140527,000000,18.516,18.727,18.369,18.561,235640,0
+GSM.US,D,20140528,000000,18.489,18.535,18.351,18.351,358479,0
+GSM.US,D,20140529,000000,18.36,18.516,18.267,18.516,616882,0
+GSM.US,D,20140530,000000,18.57,18.57,18.286,18.377,605447,0
+GSM.US,D,20140602,000000,18.36,18.543,18.341,18.395,291558,0
+GSM.US,D,20140603,000000,18.259,18.579,18.047,18.212,271215,0
+GSM.US,D,20140604,000000,18.084,18.269,17.873,18.212,467752,0
+GSM.US,D,20140605,000000,18.102,18.838,18.102,18.809,334080,0
+GSM.US,D,20140606,000000,18.926,19.184,18.722,19.101,488717,0
+GSM.US,D,20140609,000000,18.916,19.469,18.916,19.46,418535,0
+GSM.US,D,20140610,000000,19.342,19.469,19.056,19.387,415397,0
+GSM.US,D,20140611,000000,19.368,19.368,19.146,19.303,238121,0
+GSM.US,D,20140612,000000,19.247,19.404,19.046,19.11,231866,0
+GSM.US,D,20140613,000000,19.204,19.275,18.963,19.212,181100,0
+GSM.US,D,20140616,000000,19.136,19.295,18.997,19.275,301060,0
+GSM.US,D,20140617,000000,19.22,19.635,19.063,19.581,303737,0
+GSM.US,D,20140618,000000,19.553,19.819,19.313,19.802,256006,0
+GSM.US,D,20140619,000000,19.829,20.272,19.7,20.142,301937,0
+GSM.US,D,20140620,000000,20.236,20.252,19.802,19.848,623674,0
+GSM.US,D,20140623,000000,19.876,19.903,19.535,19.68,374896,0
+GSM.US,D,20140624,000000,19.738,19.856,19.359,19.414,253144,0
+GSM.US,D,20140625,000000,19.295,19.573,19.204,19.433,189690,0
+GSM.US,D,20140626,000000,19.516,19.516,19.11,19.247,230012,0
+GSM.US,D,20140627,000000,19.072,19.295,18.997,19.007,2113493,0
+GSM.US,D,20140630,000000,18.767,19.194,18.766,19.175,387675,0
+GSM.US,D,20140701,000000,19.275,19.562,19.265,19.368,475761,0
+GSM.US,D,20140702,000000,19.368,19.7,19.204,19.618,394375,0
+GSM.US,D,20140703,000000,19.661,19.751,19.535,19.738,101298,0
+GSM.US,D,20140707,000000,19.601,19.729,19.184,19.194,275074,0
+GSM.US,D,20140708,000000,19.146,19.295,18.843,18.988,345829,0
+GSM.US,D,20140709,000000,19.156,19.395,19.051,19.247,343880,0
+GSM.US,D,20140710,000000,18.853,19.063,18.63,18.667,354872,0
+GSM.US,D,20140711,000000,18.593,18.79,18.334,18.732,265900,0
+GSM.US,D,20140714,000000,18.767,18.935,18.657,18.853,168470,0
+GSM.US,D,20140715,000000,18.834,19.451,18.613,19.046,563223,0
+GSM.US,D,20140716,000000,19.194,19.212,18.877,19.046,200552,0
+GSM.US,D,20140717,000000,18.853,19.368,18.794,18.834,328479,0
+GSM.US,D,20140718,000000,18.777,19.23,18.777,19.136,378374,0
+GSM.US,D,20140721,000000,19.056,19.142,18.564,18.703,276305,0
+GSM.US,D,20140722,000000,18.98,19.451,18.916,19.378,607068,0
+GSM.US,D,20140723,000000,19.433,19.545,19.256,19.451,192141,0
+GSM.US,D,20140724,000000,19.516,19.653,19.332,19.478,428505,0
+GSM.US,D,20140725,000000,19.275,19.387,19.101,19.136,179443,0
+GSM.US,D,20140728,000000,19.127,19.184,18.657,18.703,325892,0
+GSM.US,D,20140729,000000,18.722,18.799,18.418,18.649,275145,0
+GSM.US,D,20140730,000000,18.824,18.824,18.372,18.502,243657,0
+GSM.US,D,20140731,000000,18.114,18.289,17.56,17.56,342753,0
+GSM.US,D,20140801,000000,17.3,17.745,17.3,17.624,286481,0
+GSM.US,D,20140804,000000,17.706,17.789,17.358,17.78,213384,0
+GSM.US,D,20140805,000000,17.522,17.901,17.513,17.588,175521,0
+GSM.US,D,20140806,000000,17.522,17.965,17.377,17.761,211296,0
+GSM.US,D,20140807,000000,18.03,18.03,17.403,17.532,184402,0
+GSM.US,D,20140808,000000,17.513,18.271,17.348,17.909,325323,0
+GSM.US,D,20140811,000000,18.02,18.271,17.761,18.04,134048,0
+GSM.US,D,20140812,000000,17.974,18.086,17.633,17.789,155075,0
+GSM.US,D,20140813,000000,17.847,18.121,17.847,18.086,128138,0
+GSM.US,D,20140814,000000,18.172,18.172,17.901,18.069,113279,0
+GSM.US,D,20140815,000000,18.262,18.278,17.965,18.121,316596,0
+GSM.US,D,20140818,000000,18.389,18.454,18.121,18.426,233836,0
+GSM.US,D,20140819,000000,18.418,18.454,18.149,18.214,236308,0
+GSM.US,D,20140820,000000,18.104,18.38,17.947,18.079,280578,0
+GSM.US,D,20140821,000000,18.03,18.03,17.689,17.947,223467,0
+GSM.US,D,20140822,000000,17.891,18.121,17.68,17.909,151512,0
+GSM.US,D,20140825,000000,18.059,18.059,17.633,17.753,146411,0
+GSM.US,D,20140826,000000,17.882,18.224,17.882,18.086,262836,0
+GSM.US,D,20140827,000000,18.178,18.997,18.13,18.871,802396,0
+GSM.US,D,20140828,000000,18.824,18.955,18.695,18.786,353238,0
+GSM.US,D,20140829,000000,18.834,18.963,18.621,18.955,331877,0
+GSM.US,D,20140902,000000,19.027,19.256,18.955,18.98,404221,0
+GSM.US,D,20140903,000000,19.119,19.119,18.454,18.483,295628,0
+GSM.US,D,20140904,000000,18.529,18.906,18.454,18.603,624159,0
+GSM.US,D,20140905,000000,18.667,18.713,18.14,18.271,416526,0
+GSM.US,D,20140908,000000,18.257,18.358,17.913,17.942,261476,0
+GSM.US,D,20140909,000000,17.959,17.959,17.283,17.283,333909,0
+GSM.US,D,20140910,000000,17.301,17.407,16.979,17.238,290289,0
+GSM.US,D,20140911,000000,17.089,17.497,17.005,17.411,267681,0
+GSM.US,D,20140912,000000,17.469,18.182,17.247,18.015,702801,0
+GSM.US,D,20140915,000000,17.978,18.257,17.755,18.134,418452,0
+GSM.US,D,20140916,000000,18.108,18.498,17.859,18.384,474691,0
+GSM.US,D,20140917,000000,18.507,18.72,18.414,18.636,413890,0
+GSM.US,D,20140918,000000,18.757,19.211,18.617,19.193,573264,0
+GSM.US,D,20140919,000000,19.246,19.414,18.894,18.953,875112,0
+GSM.US,D,20140922,000000,18.654,18.943,18.21,18.257,286411,0
+GSM.US,D,20140923,000000,18.229,18.552,18.182,18.186,247655,0
+GSM.US,D,20140924,000000,18.284,18.394,18.034,18.238,251486,0
+GSM.US,D,20140925,000000,18.227,18.227,17.644,17.802,186170,0
+GSM.US,D,20140926,000000,17.783,17.802,17.594,17.634,194516,0
+GSM.US,D,20140929,000000,17.377,17.534,17.126,17.387,216120,0
+GSM.US,D,20140930,000000,17.421,17.421,16.522,16.848,777693,0
+GSM.US,D,20141001,000000,16.783,16.959,15.811,16.033,506519,0
+GSM.US,D,20141002,000000,16.023,16.107,15.653,15.876,449496,0
+GSM.US,D,20141003,000000,16.08,16.08,15.718,15.968,485141,0
+GSM.US,D,20141006,000000,16.144,16.228,15.941,16.125,322474,0
+GSM.US,D,20141007,000000,15.968,16.117,15.561,15.561,381370,0
+GSM.US,D,20141008,000000,15.571,15.949,15.331,15.903,378985,0
+GSM.US,D,20141009,000000,15.941,16.023,15.282,15.339,371893,0
+GSM.US,D,20141010,000000,15.228,15.737,14.977,15.188,302359,0
+GSM.US,D,20141013,000000,15.265,15.615,15.153,15.238,362581,0
+GSM.US,D,20141014,000000,15.403,15.885,15.317,15.356,360262,0
+GSM.US,D,20141015,000000,15.673,16.21,15.282,15.829,743441,0
+GSM.US,D,20141016,000000,15.533,16.097,15.468,16.075,577830,0
+GSM.US,D,20141017,000000,16.339,16.339,16.014,16.08,486554,0
+GSM.US,D,20141020,000000,15.923,16.423,15.923,16.414,231865,0
+GSM.US,D,20141021,000000,16.459,16.765,16.31,16.682,338223,0
+GSM.US,D,20141022,000000,16.89,16.89,16.386,16.532,257876,0
+GSM.US,D,20141023,000000,16.774,16.876,16.627,16.793,387233,0
+GSM.US,D,20141024,000000,16.866,16.941,16.672,16.895,180631,0
+GSM.US,D,20141027,000000,16.736,16.736,16.31,16.386,160660,0
+GSM.US,D,20141028,000000,16.58,17.198,16.263,17.145,237697,0
+GSM.US,D,20141029,000000,17.135,17.301,16.468,16.522,326737,0
+GSM.US,D,20141030,000000,16.488,16.718,16.181,16.377,317130,0
+GSM.US,D,20141031,000000,16.84,17.608,16.377,17.421,611363,0
+GSM.US,D,20141103,000000,17.515,17.515,16.696,16.848,326955,0
+GSM.US,D,20141104,000000,16.701,16.913,16.386,16.386,295699,0
+GSM.US,D,20141105,000000,16.609,16.652,16.228,16.394,300259,0
+GSM.US,D,20141106,000000,16.486,16.95,16.34,16.414,506052,0
+GSM.US,D,20141107,000000,16.386,16.885,16.386,16.876,595574,0
+GSM.US,D,20141110,000000,17.126,17.349,16.922,17.33,541651,0
+GSM.US,D,20141111,000000,17.238,17.359,17.053,17.349,235758,0
+GSM.US,D,20141112,000000,17.164,17.497,17.164,17.395,249131,0
+GSM.US,D,20141113,000000,17.395,17.456,16.561,16.672,223053,0
+GSM.US,D,20141114,000000,16.643,16.893,16.45,16.718,300712,0
+GSM.US,D,20141117,000000,16.682,16.885,16.431,16.44,374588,0
+GSM.US,D,20141118,000000,16.522,16.736,16.273,16.423,327841,0
+GSM.US,D,20141119,000000,16.349,16.386,15.718,15.774,363493,0
+GSM.US,D,20141120,000000,15.728,16.097,15.691,15.988,684937,0
+GSM.US,D,20141121,000000,16.404,16.532,16.144,16.228,638811,0
+GSM.US,D,20141124,000000,16.219,16.58,16.219,16.522,271230,0
+GSM.US,D,20141125,000000,16.58,17.192,16.563,16.964,389178,0
+GSM.US,D,20141126,000000,17.024,17.126,16.803,16.885,151173,0
+GSM.US,D,20141128,000000,16.866,16.876,16.033,16.051,224868,0
+GSM.US,D,20141201,000000,16.06,16.06,15.312,15.331,800936,0
+GSM.US,D,20141202,000000,15.356,15.737,15.238,15.356,274184,0
+GSM.US,D,20141203,000000,15.312,15.988,15.238,15.894,208479,0
+GSM.US,D,20141204,000000,15.908,16.365,15.777,16.317,410486,0
+GSM.US,D,20141205,000000,16.297,16.598,16.178,16.495,550914,0
+GSM.US,D,20141208,000000,16.392,16.53,16.103,16.234,470538,0
+GSM.US,D,20141209,000000,16.02,16.95,15.816,16.755,372249,0
+GSM.US,D,20141210,000000,16.642,16.681,15.876,15.993,329464,0
+GSM.US,D,20141211,000000,16.131,16.225,15.769,15.777,399395,0
+GSM.US,D,20141212,000000,15.5,15.526,15.109,15.358,487475,0
+GSM.US,D,20141215,000000,15.434,15.583,14.336,14.439,511741,0
+GSM.US,D,20141216,000000,14.41,14.896,14.41,14.644,617222,0
+GSM.US,D,20141217,000000,14.644,15.146,14.41,15.128,311127,0
+GSM.US,D,20141218,000000,15.713,15.759,14.904,15.071,348791,0
+GSM.US,D,20141219,000000,15.061,15.061,14.634,14.791,1079667,0
+GSM.US,D,20141222,000000,14.782,14.82,14.373,14.448,366167,0
+GSM.US,D,20141223,000000,14.522,14.913,14.393,14.876,533895,0
+GSM.US,D,20141224,000000,14.886,15.21,14.847,15.099,191930,0
+GSM.US,D,20141226,000000,15.22,15.657,15.21,15.619,293255,0
+GSM.US,D,20141229,000000,15.629,15.89,15.526,15.667,378296,0
+GSM.US,D,20141230,000000,15.564,16.466,15.564,15.945,402239,0
+GSM.US,D,20141231,000000,15.945,16.289,15.89,16.029,271559,0
+GSM.US,D,20150102,000000,16.169,16.27,15.842,16.131,221908,0
+GSM.US,D,20150105,000000,16.029,16.085,15.323,15.491,995586,0
+GSM.US,D,20150106,000000,15.564,15.769,15.089,15.434,337292,0
+GSM.US,D,20150107,000000,15.601,15.871,15.387,15.592,426681,0
+GSM.US,D,20150108,000000,16.012,16.037,15.481,15.686,209716,0
+GSM.US,D,20150109,000000,15.619,15.657,15.119,15.647,867454,0
+GSM.US,D,20150112,000000,15.638,15.638,14.791,15.424,439944,0
+GSM.US,D,20150113,000000,15.452,15.629,15.034,15.397,484352,0
+GSM.US,D,20150114,000000,15.163,15.163,14.653,15.043,720319,0
+GSM.US,D,20150115,000000,15.128,15.138,14.634,14.689,477243,0
+GSM.US,D,20150116,000000,14.737,14.921,14.522,14.644,417666,0
+GSM.US,D,20150120,000000,14.644,14.727,14.336,14.625,487594,0
+GSM.US,D,20150121,000000,14.625,14.801,14.448,14.644,313974,0
+GSM.US,D,20150122,000000,14.596,14.876,14.541,14.737,236535,0
+GSM.US,D,20150123,000000,14.638,14.754,14.383,14.429,252336,0
+GSM.US,D,20150126,000000,14.383,15.258,14.318,15.146,217628,0
+GSM.US,D,20150127,000000,14.968,15.34,14.896,14.997,226377,0
+GSM.US,D,20150128,000000,15.034,15.574,14.456,14.512,210390,0
+GSM.US,D,20150129,000000,14.485,14.886,14.346,14.886,226271,0
+GSM.US,D,20150130,000000,14.718,15.089,14.242,14.346,485445,0
+GSM.US,D,20150202,000000,14.448,14.512,14.103,14.485,361045,0
+GSM.US,D,20150203,000000,14.625,15.759,14.625,15.358,632919,0
+GSM.US,D,20150204,000000,15.19,15.294,14.708,14.988,714511,0
+GSM.US,D,20150205,000000,15.172,15.424,15.089,15.397,428275,0
+GSM.US,D,20150206,000000,15.349,15.629,15.289,15.349,366509,0
+GSM.US,D,20150209,000000,15.284,15.526,14.532,15.267,280131,0
+GSM.US,D,20150210,000000,15.304,15.304,14.057,14.634,786114,0
+GSM.US,D,20150211,000000,14.532,14.886,14.093,14.326,586295,0
+GSM.US,D,20150212,000000,14.187,14.56,14.111,14.456,432088,0
+GSM.US,D,20150213,000000,14.502,14.838,14.476,14.512,299517,0
+GSM.US,D,20150217,000000,14.476,14.699,14.336,14.679,201626,0
+GSM.US,D,20150218,000000,14.66,14.782,14.605,14.718,156418,0
+GSM.US,D,20150219,000000,14.634,14.801,14.448,14.634,166847,0
+GSM.US,D,20150220,000000,14.644,14.66,14.28,14.299,306320,0
+GSM.US,D,20150223,000000,15.119,15.983,14.639,14.876,2441007,0
+GSM.US,D,20150224,000000,14.866,15.147,14.717,14.838,821323,0
+GSM.US,D,20150225,000000,14.896,15.866,14.896,15.811,1149488,0
+GSM.US,D,20150226,000000,15.838,15.894,15.409,15.613,721240,0
+GSM.US,D,20150227,000000,15.521,15.778,15.38,15.568,418412,0
+GSM.US,D,20150302,000000,15.484,16.1,15.276,16.062,483967,0
+GSM.US,D,20150303,000000,15.904,16.315,15.885,16.128,792101,0
+GSM.US,D,20150304,000000,15.969,16.324,15.821,16.166,810604,0
+GSM.US,D,20150305,000000,16.12,16.485,15.95,16.232,878626,0
+GSM.US,D,20150306,000000,15.979,16.324,15.924,16.222,516693,0
+GSM.US,D,20150309,000000,16.353,16.353,15.932,16.092,553808,0
+GSM.US,D,20150310,000000,15.866,15.914,15.568,15.764,643008,0
+GSM.US,D,20150311,000000,15.782,16.606,15.613,16.539,1043550,0
+GSM.US,D,20150312,000000,16.642,16.988,16.251,16.933,736271,0
+GSM.US,D,20150313,000000,16.951,17.064,16.671,16.96,897131,0
+GSM.US,D,20150316,000000,17.026,17.11,16.634,16.905,374980,0
+GSM.US,D,20150317,000000,16.81,17.045,16.651,17.035,576376,0
+GSM.US,D,20150318,000000,16.97,17.764,16.745,17.738,432843,0
+GSM.US,D,20150319,000000,17.642,17.642,16.858,17.382,445677,0
+GSM.US,D,20150320,000000,17.531,18.065,16.446,17.914,1545376,0
+GSM.US,D,20150323,000000,17.914,18.167,17.699,18.055,481934,0
+GSM.US,D,20150324,000000,18.083,18.148,17.904,17.98,261287,0
+GSM.US,D,20150325,000000,18.128,18.128,17.437,17.579,480117,0
+GSM.US,D,20150326,000000,17.597,17.884,17.11,17.364,514984,0
+GSM.US,D,20150327,000000,17.148,17.624,17.148,17.485,365568,0
+GSM.US,D,20150330,000000,17.521,17.802,17.521,17.728,265461,0
+GSM.US,D,20150331,000000,17.681,17.792,17.251,17.689,893192,0
+GSM.US,D,20150401,000000,17.708,18.41,17.689,18.315,976381,0
+GSM.US,D,20150402,000000,18.39,20.562,18.233,19.747,2510208,0
+GSM.US,D,20150406,000000,19.635,20.093,19.532,19.626,623541,0
+GSM.US,D,20150407,000000,19.578,19.801,19.522,19.532,352224,0
+GSM.US,D,20150408,000000,19.626,19.626,19.167,19.41,717233,0
+GSM.US,D,20150409,000000,19.483,19.7,19.167,19.483,585961,0
+GSM.US,D,20150410,000000,19.661,19.68,19.138,19.493,439473,0
+GSM.US,D,20150413,000000,19.522,19.69,19.177,19.43,341397,0
+GSM.US,D,20150414,000000,19.43,19.68,19.355,19.551,728890,0
+GSM.US,D,20150415,000000,19.653,19.924,19.551,19.869,771264,0
+GSM.US,D,20150416,000000,19.859,19.971,19.551,19.626,265152,0
+GSM.US,D,20150417,000000,19.439,19.747,19.231,19.569,304069,0
+GSM.US,D,20150420,000000,19.69,19.71,19.522,19.653,699828,0
+GSM.US,D,20150421,000000,19.72,19.773,19.298,19.532,509209,0
+GSM.US,D,20150422,000000,19.317,19.617,19.027,19.129,664309,0
+GSM.US,D,20150423,000000,19.289,19.812,18.801,19.635,335407,0
+GSM.US,D,20150424,000000,19.71,20.148,19.71,19.794,152113,0
+GSM.US,D,20150427,000000,19.821,20.336,19.475,19.503,325995,0
+GSM.US,D,20150428,000000,19.756,19.952,19.569,19.671,300740,0
+GSM.US,D,20150429,000000,19.522,19.72,19.269,19.279,332306,0
+GSM.US,D,20150430,000000,19.129,19.457,18.381,18.624,840016,0
+GSM.US,D,20150501,000000,18.681,19.111,18.652,18.737,408992,0
+GSM.US,D,20150504,000000,18.895,18.954,18.325,18.355,579264,0
+GSM.US,D,20150505,000000,18.373,18.652,17.792,17.952,1217564,0
+GSM.US,D,20150506,000000,18.092,18.092,17.754,17.924,463178,0
+GSM.US,D,20150507,000000,17.914,19.483,17.656,19.43,2043321,0
+GSM.US,D,20150508,000000,20.158,20.328,19.617,19.784,1293714,0
+GSM.US,D,20150511,000000,19.68,20.102,19.626,19.888,485571,0
+GSM.US,D,20150512,000000,19.821,19.962,19.187,19.4,457239,0
+GSM.US,D,20150513,000000,19.42,19.475,19.017,19.138,480330,0
+GSM.US,D,20150514,000000,19.206,19.4,19.046,19.317,295085,0
+GSM.US,D,20150515,000000,19.326,19.493,19.148,19.439,287044,0
+GSM.US,D,20150518,000000,19.355,19.475,19.241,19.466,346026,0
+GSM.US,D,20150519,000000,19.439,19.439,18.494,18.811,442584,0
+GSM.US,D,20150520,000000,18.868,18.886,18.662,18.886,301823,0
+GSM.US,D,20150521,000000,18.84,18.988,18.513,18.568,266207,0
+GSM.US,D,20150522,000000,18.559,18.568,18.092,18.381,482897,0
+GSM.US,D,20150526,000000,18.307,18.456,17.943,18.026,397031,0
+GSM.US,D,20150527,000000,18.1,18.128,17.746,18.016,529849,0
+GSM.US,D,20150528,000000,17.884,18.297,17.699,18.223,455292,0
+GSM.US,D,20150529,000000,18.233,18.373,17.914,18.075,440438,0
+GSM.US,D,20150601,000000,18.223,18.261,17.876,18.075,256603,0
+GSM.US,D,20150602,000000,18.075,18.624,18.075,18.315,292546,0
+GSM.US,D,20150603,000000,18.364,18.7,18.355,18.41,171662,0
+GSM.US,D,20150604,000000,18.345,18.345,17.894,18.026,251663,0
+GSM.US,D,20150605,000000,18.026,18.214,17.802,18.195,187596,0
+GSM.US,D,20150608,000000,18.1,18.233,18.025,18.064,172978,0
+GSM.US,D,20150609,000000,18.054,18.271,17.875,17.979,192243,0
+GSM.US,D,20150610,000000,18.128,18.346,17.951,18.204,298756,0
+GSM.US,D,20150611,000000,18.185,18.346,18.054,18.233,227139,0
+GSM.US,D,20150612,000000,18.288,18.297,18.007,18.204,188637,0
+GSM.US,D,20150615,000000,18.1,18.1,17.726,17.942,195452,0
+GSM.US,D,20150616,000000,17.96,18.092,17.8,17.913,168505,0
+GSM.US,D,20150617,000000,18.007,18.626,17.622,17.688,285139,0
+GSM.US,D,20150618,000000,17.829,17.942,17.556,17.697,376422,0
+GSM.US,D,20150619,000000,17.697,17.781,17.36,17.369,697988,0
+GSM.US,D,20150622,000000,17.528,17.537,17.143,17.256,374079,0
+GSM.US,D,20150623,000000,17.284,17.566,17.143,17.528,276801,0
+GSM.US,D,20150624,000000,17.528,17.622,17.302,17.36,228047,0
+GSM.US,D,20150625,000000,17.463,17.463,16.993,17.115,377593,0
+GSM.US,D,20150626,000000,17.198,17.238,16.899,17.133,729196,0
+GSM.US,D,20150629,000000,17.003,17.068,16.438,16.542,387392,0
+GSM.US,D,20150630,000000,16.654,16.749,16.341,16.618,433065,0
+GSM.US,D,20150701,000000,16.721,16.871,16.42,16.42,368859,0
+GSM.US,D,20150702,000000,16.392,16.636,16.317,16.411,287588,0
+GSM.US,D,20150706,000000,16.223,16.487,16.139,16.458,387179,0
+GSM.US,D,20150707,000000,16.477,16.522,15.744,16.297,387286,0
+GSM.US,D,20150708,000000,16.101,16.507,15.547,15.754,560265,0
+GSM.US,D,20150709,000000,15.924,16.167,15.65,15.857,270865,0
+GSM.US,D,20150710,000000,16.111,16.252,15.866,16.157,320821,0
+GSM.US,D,20150713,000000,16.899,16.899,16.139,16.497,514889,0
+GSM.US,D,20150714,000000,16.542,16.542,16.27,16.507,255094,0
+GSM.US,D,20150715,000000,16.448,16.497,15.838,15.942,201616,0
+GSM.US,D,20150716,000000,16.034,16.121,15.811,15.942,169144,0
+GSM.US,D,20150717,000000,16.009,16.009,15.67,15.866,275765,0
+GSM.US,D,20150720,000000,15.847,15.847,15.379,15.472,479634,0
+GSM.US,D,20150721,000000,15.453,15.763,15.434,15.697,652611,0
+GSM.US,D,20150722,000000,15.679,16.009,15.501,15.717,562821,0
+GSM.US,D,20150723,000000,15.754,15.904,14.975,15.031,563777,0
+GSM.US,D,20150724,000000,14.995,15.266,14.598,14.656,388032,0
+GSM.US,D,20150727,000000,14.553,14.712,14.326,14.373,341591,0
+GSM.US,D,20150728,000000,14.45,14.758,13.922,14.749,904092,0
+GSM.US,D,20150729,000000,14.758,15.068,14.45,14.533,455561,0
+GSM.US,D,20150730,000000,14.44,14.572,14.185,14.543,442459,0
+GSM.US,D,20150731,000000,14.533,14.703,14.43,14.494,291423,0
+GSM.US,D,20150803,000000,14.486,14.598,14.141,14.299,332204,0
+GSM.US,D,20150804,000000,14.309,14.553,14.233,14.316,331153,0
+GSM.US,D,20150805,000000,14.299,14.543,13.435,13.678,768608,0
+GSM.US,D,20150806,000000,13.745,14.063,13.614,13.828,598604,0
+GSM.US,D,20150807,000000,13.707,13.818,13.013,13.125,573153,0
+GSM.US,D,20150810,000000,13.21,14.072,13.21,13.97,461633,0
+GSM.US,D,20150811,000000,13.773,14.072,13.246,13.575,322953,0
+GSM.US,D,20150812,000000,13.312,13.397,12.796,13.294,414981,0
+GSM.US,D,20150813,000000,13.238,13.332,12.683,12.9,459182,0
+GSM.US,D,20150814,000000,12.843,13.312,12.779,13.22,299306,0
+GSM.US,D,20150817,000000,13.133,13.472,13.087,13.464,313577,0
+GSM.US,D,20150818,000000,13.51,13.51,12.76,12.9,336584,0
+GSM.US,D,20150819,000000,12.74,12.882,12.647,12.701,388990,0
+GSM.US,D,20150820,000000,12.676,12.853,12.608,12.618,474839,0
+GSM.US,D,20150821,000000,12.327,12.561,12.196,12.449,659323,0
+GSM.US,D,20150824,000000,11.971,12.327,11.511,11.661,602949,0
+GSM.US,D,20150825,000000,11.452,12.112,11.267,11.418,476438,0
+GSM.US,D,20150826,000000,12.449,12.449,11.267,11.774,1022751,0
+GSM.US,D,20150827,000000,11.82,12.843,11.802,12.824,786501,0
+GSM.US,D,20150828,000000,12.76,12.946,12.411,12.647,678175,0
+GSM.US,D,20150831,000000,12.598,13.181,12.496,12.9,600314,0
+GSM.US,D,20150901,000000,12.608,12.946,12.345,12.553,754013,0
+GSM.US,D,20150902,000000,12.769,12.814,12.487,12.769,366196,0
+GSM.US,D,20150903,000000,12.805,13.172,12.711,12.779,427440,0
+GSM.US,D,20150904,000000,12.57,13.06,12.57,12.814,417215,0
+GSM.US,D,20150908,000000,13.115,13.951,12.76,13.481,546418,0
+GSM.US,D,20150909,000000,13.615,13.869,13.425,13.52,429297,0
+GSM.US,D,20150910,000000,13.481,13.615,13.359,13.491,272719,0
+GSM.US,D,20150911,000000,13.386,13.464,13.208,13.377,312256,0
+GSM.US,D,20150914,000000,13.359,13.377,12.99,13.265,362250,0
+GSM.US,D,20150915,000000,13.275,13.557,13.208,13.529,293190,0
+GSM.US,D,20150916,000000,13.5,14.275,13.5,13.954,423683,0
+GSM.US,D,20150917,000000,13.925,14.446,13.775,14.135,401254,0
+GSM.US,D,20150918,000000,13.888,14.001,13.585,13.708,845566,0
+GSM.US,D,20150921,000000,13.869,13.869,13.435,13.51,349326,0
+GSM.US,D,20150922,000000,13.218,13.311,12.775,12.99,411608,0
+GSM.US,D,20150923,000000,13.067,13.151,12.556,12.642,443949,0
+GSM.US,D,20150924,000000,12.5,12.916,12.433,12.878,365488,0
+GSM.US,D,20150925,000000,12.981,12.981,11.669,11.708,1070543,0
+GSM.US,D,20150928,000000,11.593,11.698,11.327,11.641,1254385,0
+GSM.US,D,20150929,000000,11.744,11.744,11.197,11.216,614023,0
+GSM.US,D,20150930,000000,11.327,11.557,11.224,11.45,407901,0
+GSM.US,D,20151001,000000,11.47,11.575,11.122,11.293,399850,0
+GSM.US,D,20151002,000000,11.216,11.725,11.207,11.716,339900,0
+GSM.US,D,20151005,000000,11.792,12.538,11.792,12.519,484548,0
+GSM.US,D,20151006,000000,12.5,12.801,12.461,12.652,353246,0
+GSM.US,D,20151007,000000,12.82,13.331,12.726,12.971,493697,0
+GSM.US,D,20151008,000000,12.906,13.171,12.785,13.077,425484,0
+GSM.US,D,20151009,000000,13.123,13.652,13.123,13.52,376653,0
+GSM.US,D,20151012,000000,13.576,13.67,12.962,13.171,184121,0
+GSM.US,D,20151013,000000,13.038,13.445,12.953,13.208,210676,0
+GSM.US,D,20151014,000000,13.189,13.464,12.99,13.057,400698,0
+GSM.US,D,20151015,000000,13.095,13.245,12.679,12.971,501110,0
+GSM.US,D,20151016,000000,13.028,13.028,12.433,12.585,277407,0
+GSM.US,D,20151019,000000,12.424,12.556,11.943,12.057,274953,0
+GSM.US,D,20151020,000000,12.027,12.16,11.896,12.007,284503,0
+GSM.US,D,20151021,000000,12.113,12.113,11.857,11.887,424320,0
+GSM.US,D,20151022,000000,11.982,12.31,11.857,12.14,455247,0
+GSM.US,D,20151023,000000,12.32,12.603,12.14,12.603,453024,0
+GSM.US,D,20151026,000000,12.613,12.613,12.15,12.388,408008,0
+GSM.US,D,20151027,000000,12.246,12.301,11.631,11.716,317974,0
+GSM.US,D,20151028,000000,11.708,12.095,11.583,11.914,519542,0
+GSM.US,D,20151029,000000,11.839,11.952,11.65,11.792,176251,0
+GSM.US,D,20151030,000000,11.82,12.066,11.66,11.914,316810,0
+GSM.US,D,20151102,000000,11.887,12.273,11.887,12.113,402692,0
+GSM.US,D,20151103,000000,12.066,12.188,11.716,11.982,630652,0
+GSM.US,D,20151104,000000,11.999,12.113,11.792,12.095,369312,0
+GSM.US,D,20151105,000000,12.066,12.066,11.396,11.792,295095,0
+GSM.US,D,20151106,000000,11.47,11.972,10.706,10.951,699817,0
+GSM.US,D,20151109,000000,10.858,10.943,9.856,9.969,1320524,0
+GSM.US,D,20151110,000000,10.082,10.584,9.978,10.017,567101,0
+GSM.US,D,20151111,000000,10.065,10.346,9.998,10.197,300709,0
+GSM.US,D,20151112,000000,10.065,10.065,9.451,9.4599,411185,0
+GSM.US,D,20151113,000000,9.451,9.725,9.2809,9.3091,457685,0
+GSM.US,D,20151116,000000,9.3374,9.611,9.2237,9.3462,293719,0
+GSM.US,D,20151117,000000,9.3374,9.356,8.9596,9.0162,362250,0
+GSM.US,D,20151118,000000,9.1197,9.2518,9.0255,9.2237,332275,0
+GSM.US,D,20151119,000000,9.1766,9.3091,9.0732,9.1575,381844,0
+GSM.US,D,20151120,000000,9.167,9.356,8.9406,9.1008,683613,0
+GSM.US,D,20151123,000000,9.1293,9.3091,8.9218,9.0541,675563,0
+GSM.US,D,20151124,000000,9.0636,9.535,9.0162,9.1863,706598,0
+GSM.US,D,20151125,000000,9.1388,9.79,8.9785,9.1008,471877,0
+GSM.US,D,20151127,000000,9.0732,9.696,9.0732,9.658,289164,0
+GSM.US,D,20151130,000000,9.686,9.941,9.507,9.601,439783,0
+GSM.US,D,20151201,000000,9.639,9.875,9.4599,9.829,447260,0
+GSM.US,D,20151202,000000,10.017,10.498,9.978,10.405,732315,0
+GSM.US,D,20151203,000000,10.47,10.47,9.838,10.159,576435,0
+GSM.US,D,20151204,000000,10.11,10.356,9.829,9.895,415317,0
+GSM.US,D,20151207,000000,9.856,9.895,9.2382,9.4659,337621,0
+GSM.US,D,20151208,000000,9.3521,9.3707,9.057,9.2093,321930,0
+GSM.US,D,20151209,000000,9.2663,9.656,8.9808,9.0285,499809,0
+GSM.US,D,20151210,000000,9.0285,9.2954,8.9427,9.1236,399952,0
+GSM.US,D,20151211,000000,8.8857,8.8857,8.448,8.7336,555307,0
+GSM.US,D,20151214,000000,8.762,8.9142,8.5052,8.8477,529226,0
+GSM.US,D,20151215,000000,8.9047,9.1141,8.8382,9.1045,424232,0
+GSM.US,D,20151216,000000,9.1236,9.3138,8.9808,9.276,440315,0
+GSM.US,D,20151217,000000,9.2468,9.619,8.9999,9.522,740201,0
+GSM.US,D,20151218,000000,9.4659,9.865,9.076,9.847,2346000,0
+GSM.US,D,20151221,000000,9.914,9.923,9.514,9.684,408886,0
+GSM.US,D,20151222,000000,9.704,9.979,9.4371,9.905,391177,0
+GSM.US,D,20151223,000000,10.028,10.284,9.684,10.274,362847,0
+GSM.US,D,20151224,000000,10.465,12.529,10.465,12.044,472841,0
+GSM.US,D,20151228,000000,11.883,12.074,10.465,11.008,1381797,0
+GSM.US,D,20151229,000000,10.694,11.359,10.465,10.922,4082030,0
+GSM.US,D,20151230,000000,10.866,10.866,10.083,10.455,3050268,0
+GSM.US,D,20151231,000000,10.465,10.699,10.151,10.227,9810142,0
+GSM.US,D,20160104,000000,10.066,10.856,9.989,10.723,2959854,0
+GSM.US,D,20160105,000000,10.704,10.922,10.437,10.856,1254424,0
+GSM.US,D,20160106,000000,10.626,10.684,10.181,10.246,875468,0
+GSM.US,D,20160107,000000,9.989,9.989,9.1611,9.2954,1171714,0
+GSM.US,D,20160108,000000,9.361,9.361,8.6479,8.6575,1556239,0
+GSM.US,D,20160111,000000,8.762,8.8001,8.3958,8.448,1090976,0
+GSM.US,D,20160112,000000,8.6669,8.6669,7.9916,8.372,946932,0
+GSM.US,D,20160113,000000,8.4767,8.8001,8.353,8.4576,974070,0
+GSM.US,D,20160114,000000,8.5146,8.9999,8.2863,8.8001,1317606,0
+GSM.US,D,20160115,000000,8.6003,8.609,8.0391,8.3245,733789,0
+GSM.US,D,20160119,000000,8.4671,8.4671,7.7822,7.8582,1625351,0
+GSM.US,D,20160120,000000,7.7251,8.1056,7.4588,7.9438,1015143,0
+GSM.US,D,20160121,000000,7.9344,8.096,7.4016,7.5157,1461894,0
+GSM.US,D,20160122,000000,7.6966,8.0201,7.2494,7.4777,1361369,0
+GSM.US,D,20160125,000000,7.4112,7.7345,7.2399,7.5919,692937,0
+GSM.US,D,20160126,000000,7.6679,7.8582,7.5157,7.8201,537319,0
+GSM.US,D,20160127,000000,7.7726,8.0771,7.6393,7.8487,949925,0
+GSM.US,D,20160128,000000,7.9438,7.9629,7.6679,7.8201,245738,0
+GSM.US,D,20160129,000000,7.8201,8.1532,7.6204,8.0866,573341,0
+GSM.US,D,20160201,000000,7.982,8.001,7.8013,7.9533,397316,0
+GSM.US,D,20160202,000000,7.7916,7.9438,7.5634,7.9153,610307,0
+GSM.US,D,20160203,000000,7.9153,8.2958,7.7536,8.1437,474835,0
+GSM.US,D,20160204,000000,8.1056,8.7812,8.096,8.4671,770223,0
+GSM.US,D,20160205,000000,8.334,8.762,7.9438,7.9438,711509,0
+GSM.US,D,20160208,000000,7.8868,8.3815,7.6966,7.9153,612266,0
+GSM.US,D,20160209,000000,7.7726,8.0104,7.4206,7.9916,1419009,0
+GSM.US,D,20160210,000000,7.9438,8.2389,7.6871,7.8679,1019188,0
+GSM.US,D,20160211,000000,7.8108,7.8964,7.0021,7.1733,3049426,0
+GSM.US,D,20160212,000000,7.2684,7.3826,7.0687,7.3065,670729,0
+GSM.US,D,20160216,000000,7.3636,7.4206,6.6595,6.7642,2165694,0
+GSM.US,D,20160217,000000,6.8403,7.1447,6.8022,7.1447,1125958,0
+GSM.US,D,20160218,000000,7.1447,7.2303,6.7547,6.9354,960677,0
+GSM.US,D,20160219,000000,6.9164,7.1829,6.6501,6.9449,740456,0
+GSM.US,D,20160222,000000,6.9925,7.3351,6.8784,7.2113,786505,0
+GSM.US,D,20160223,000000,7.1352,7.3065,6.8592,6.8784,398883,0
+GSM.US,D,20160224,000000,6.8206,7.1092,6.6378,7.0901,493955,0
+GSM.US,D,20160225,000000,7.0514,7.1575,6.8688,6.9938,455435,0
+GSM.US,D,20160226,000000,7.0514,7.4941,7.0514,7.3594,600469,0
+GSM.US,D,20160229,000000,7.4363,7.8211,7.3786,7.5709,1268666,0
+GSM.US,D,20160301,000000,7.6961,8.0231,7.6672,7.8694,1318065,0
+GSM.US,D,20160302,000000,7.8595,8.4176,7.802,8.3599,1844016,0
+GSM.US,D,20160303,000000,8.3694,8.7543,8.2541,8.7062,1468996,0
+GSM.US,D,20160304,000000,8.7832,9.0908,8.5811,8.9755,1168623,0
+GSM.US,D,20160307,000000,9.0428,9.975,9.0428,9.639,1580568,0
+GSM.US,D,20160308,000000,9.4758,9.727,8.9562,8.9755,1277952,0
+GSM.US,D,20160309,000000,9.014,9.2838,8.7543,9.216,906414,0
+GSM.US,D,20160310,000000,9.216,9.533,8.7639,9.0045,725486,0
+GSM.US,D,20160311,000000,9.014,9.3511,8.8697,9.1969,761378,0
+GSM.US,D,20160314,000000,9.1295,9.2935,8.7543,8.8601,1484747,0
+GSM.US,D,20160315,000000,8.7158,8.8216,8.3117,8.5234,812699,0
+GSM.US,D,20160316,000000,8.4945,8.7832,8.3117,8.7158,561101,0
+GSM.US,D,20160317,000000,8.7735,9.3791,8.7062,9.2741,898050,0
+GSM.US,D,20160318,000000,9.3697,9.553,8.8408,8.8794,4620729,0
+GSM.US,D,20160321,000000,8.8312,8.8601,8.4561,8.5522,696854,0
+GSM.US,D,20160322,000000,8.4561,8.6003,8.177,8.4561,1142138,0
+GSM.US,D,20160323,000000,8.3407,8.3694,8.023,8.0328,656848,0
+GSM.US,D,20160324,000000,7.9846,8.4368,7.8404,8.408,491369,0
+GSM.US,D,20160328,000000,8.4176,8.4176,8.0727,8.1964,593120,0
+GSM.US,D,20160329,000000,8.1291,8.533,7.9942,8.5234,472727,0
+GSM.US,D,20160330,000000,8.5811,8.8121,8.5041,8.5522,396400,0
+GSM.US,D,20160331,000000,8.5426,8.6966,8.3694,8.4753,454861,0
+GSM.US,D,20160401,000000,8.3214,8.6582,8.2637,8.5522,529306,0
+GSM.US,D,20160404,000000,8.5041,8.61,8.2829,8.3021,459430,0
+GSM.US,D,20160405,000000,8.2253,8.5859,8.158,8.2829,412863,0
+GSM.US,D,20160406,000000,8.2926,8.61,8.2253,8.5522,508915,0
+GSM.US,D,20160407,000000,8.4561,8.61,8.2926,8.331,540640,0
+GSM.US,D,20160408,000000,8.4272,8.9467,8.4272,8.9372,498422,0
+GSM.US,D,20160411,000000,9.0235,9.3511,8.9852,9.0428,560816,0
+GSM.US,D,20160412,000000,9.1006,9.2741,8.9852,9.1969,662603,0
+GSM.US,D,20160413,000000,9.2547,9.832,9.2547,9.727,583073,0
+GSM.US,D,20160414,000000,9.737,9.737,9.4078,9.601,310040,0
+GSM.US,D,20160415,000000,9.591,9.774,9.36,9.621,390967,0
+GSM.US,D,20160418,000000,9.553,9.737,9.0428,9.737,294313,0
+GSM.US,D,20160419,000000,9.802,10.189,9.639,10.015,593746,0
+GSM.US,D,20160420,000000,10.015,10.169,9.783,10.054,296510,0
+GSM.US,D,20160421,000000,10.14,10.272,9.697,9.727,326689,0
+GSM.US,D,20160422,000000,9.707,9.842,9.447,9.572,573809,0
+GSM.US,D,20160425,000000,9.505,9.528,9.3413,9.4177,421404,0
+GSM.US,D,20160426,000000,9.4659,9.626,9.3218,9.4758,541085,0
+GSM.US,D,20160427,000000,9.4858,9.832,9.4029,9.764,669761,0
+GSM.US,D,20160428,000000,9.764,10.063,9.649,9.707,476092,0
+GSM.US,D,20160429,000000,9.727,9.956,9.667,9.802,393908,0
+GSM.US,D,20160502,000000,9.832,9.832,9.515,9.746,376599,0
+GSM.US,D,20160503,000000,9.581,9.649,9.4078,9.562,648407,0
+GSM.US,D,20160504,000000,9.4858,9.653,9.2449,9.523,710878,0
+GSM.US,D,20160505,000000,9.611,10.226,9.2644,9.4758,731426,0
+GSM.US,D,20160506,000000,9.447,9.707,8.1867,9.677,999510,0
+GSM.US,D,20160509,000000,9.533,9.639,9.3218,9.557,701552,0
+GSM.US,D,20160510,000000,9.611,9.764,9.4659,9.611,2710318,0
+GSM.US,D,20160511,000000,9.658,9.802,9.2547,9.621,2147876,0
+GSM.US,D,20160512,000000,9.667,9.697,8.6532,8.6774,694992,0
+GSM.US,D,20160513,000000,8.6387,8.6966,8.206,8.2253,695055,0
+GSM.US,D,20160516,000000,8.3214,8.4945,8.0904,8.1867,861771,0
+GSM.US,D,20160517,000000,8.158,8.2876,7.8645,8.2156,748899,0
+GSM.US,D,20160518,000000,8.158,8.4463,8.1291,8.3021,1106119,0
+GSM.US,D,20160519,000000,7.9462,8.3887,7.8789,8.2926,657332,0
+GSM.US,D,20160520,000000,8.331,8.7062,7.8116,8.1001,847442,0
+GSM.US,D,20160523,000000,8.0808,8.2541,8.004,8.2348,672579,0
+GSM.US,D,20160524,000000,8.3021,8.4657,8.177,8.2926,505321,0
+GSM.US,D,20160525,000000,8.3502,8.7062,8.3502,8.5714,712061,0
+GSM.US,D,20160526,000000,8.6195,8.8601,8.4368,8.4753,525838,0
+GSM.US,D,20160527,000000,8.4463,8.6966,8.4272,8.687,648903,0
+GSM.US,D,20160531,000000,8.7062,8.8601,8.6677,8.7735,527957,0
+GSM.US,D,20160601,000000,8.687,8.687,8.3214,8.5041,634330,0
+GSM.US,D,20160602,000000,8.4463,8.687,8.3453,8.6774,628499,0
+GSM.US,D,20160603,000000,8.7062,9.0621,8.4561,9.0428,483518,0
+GSM.US,D,20160606,000000,9.0525,9.1391,8.5522,8.5907,1366159,0
+GSM.US,D,20160607,000000,8.5907,8.5907,8.1001,8.1096,1391449,0
+GSM.US,D,20160608,000000,8.206,8.4368,7.9462,8.3021,1444649,0
+GSM.US,D,20160609,000000,8.2541,8.2541,7.8789,7.9942,2343725,0
+GSM.US,D,20160610,000000,7.85,7.85,7.6192,7.648,1274749,0
+GSM.US,D,20160613,000000,7.9367,8.0423,7.7057,7.802,2181246,0
+GSM.US,D,20160614,000000,7.8116,8.0423,7.6961,8.0328,1393384,0
+GSM.US,D,20160615,000000,8.0519,8.6244,8.0328,8.4657,2183441,0
+GSM.US,D,20160616,000000,8.3694,8.4945,8.0713,8.3502,1161304,0
+GSM.US,D,20160617,000000,8.3887,8.9467,8.3117,8.5522,1882281,0
+GSM.US,D,20160620,000000,8.735,8.9668,8.735,8.8408,912091,0
+GSM.US,D,20160621,000000,8.8506,8.9755,8.7062,8.7928,673964,0
+GSM.US,D,20160622,000000,8.8408,9.1101,8.6629,8.7158,791187,0
+GSM.US,D,20160623,000000,8.8121,8.8889,8.7062,8.7735,719255,0
+GSM.US,D,20160624,000000,8.4272,8.4272,7.898,8.1675,1019473,0
+GSM.US,D,20160627,000000,8.0135,8.1096,7.6143,7.802,1125640,0
+GSM.US,D,20160628,000000,7.8789,8.0519,7.8404,8.004,806923,0
+GSM.US,D,20160629,000000,8.1482,8.1964,7.9895,8.1192,590055,0
+GSM.US,D,20160630,000000,8.1482,8.2829,7.7443,8.2829,904402,0
+GSM.US,D,20160701,000000,8.2443,8.6195,8.2253,8.5234,473115,0
+GSM.US,D,20160705,000000,8.4368,8.6582,7.898,7.9606,431552,0
+GSM.US,D,20160706,000000,7.8884,8.0135,7.7443,7.9846,895243,0
+GSM.US,D,20160707,000000,8.023,8.2348,7.898,8.0135,423781,0
+GSM.US,D,20160708,000000,8.1291,8.4849,8.0808,8.408,470159,0
+GSM.US,D,20160711,000000,8.4849,8.6292,8.379,8.4368,557212,0
+GSM.US,D,20160712,000000,8.6003,8.7447,8.5523,8.7255,543917,0
+GSM.US,D,20160713,000000,8.8023,8.8023,8.3214,8.687,357851,0
+GSM.US,D,20160714,000000,8.7543,8.8889,8.61,8.8312,549977,0
+GSM.US,D,20160715,000000,8.8985,8.8985,8.6293,8.735,330009,0
+GSM.US,D,20160718,000000,8.6966,8.8023,8.5138,8.5619,314833,0
+GSM.US,D,20160719,000000,8.3887,8.4368,8.206,8.331,393080,0
+GSM.US,D,20160720,000000,8.3214,8.6195,8.1387,8.4753,496833,0
+GSM.US,D,20160721,000000,8.4657,8.6485,8.4176,8.533,654617,0
+GSM.US,D,20160722,000000,8.5234,8.5859,8.4272,8.4753,284406,0
+GSM.US,D,20160725,000000,8.4463,8.4551,8.3285,8.379,220877,0
+GSM.US,D,20160726,000000,8.3694,8.8312,8.3694,8.7447,407079,0
+GSM.US,D,20160727,000000,8.7447,8.9179,8.5426,8.7255,359094,0
+GSM.US,D,20160728,000000,8.735,8.8506,8.5619,8.6966,263641,0
+GSM.US,D,20160729,000000,8.6774,8.9947,8.6387,8.9659,331692,0
+GSM.US,D,20160801,000000,8.9467,8.9467,8.6485,8.687,504465,0
+GSM.US,D,20160802,000000,8.7158,8.8601,8.6582,8.7735,345187,0
+GSM.US,D,20160803,000000,8.735,9.014,8.6677,9.014,891362,0
+GSM.US,D,20160804,000000,8.9945,9.0044,8.7133,8.7812,525524,0
+GSM.US,D,20160805,000000,8.8394,8.9557,8.7133,8.9557,568810,0
+GSM.US,D,20160808,000000,9.0236,9.276,9.0236,9.0819,360217,0
+GSM.US,D,20160809,000000,9.0723,9.1886,9.014,9.0819,514385,0
+GSM.US,D,20160810,000000,9.111,9.3727,8.9121,8.9752,471975,0
+GSM.US,D,20160811,000000,9.0044,9.2274,8.7908,9.1886,466432,0
+GSM.US,D,20160812,000000,9.1693,9.3394,8.9945,9.0236,454996,0
+GSM.US,D,20160815,000000,9.0528,9.514,9.0528,9.451,712753,0
+GSM.US,D,20160816,000000,9.451,9.596,9.3295,9.359,565100,0
+GSM.US,D,20160817,000000,9.3345,9.4312,9.2081,9.4312,627826,0
+GSM.US,D,20160818,000000,9.4699,9.849,9.4361,9.761,588853,0
+GSM.US,D,20160819,000000,9.742,9.761,9.4266,9.645,515743,0
+GSM.US,D,20160822,000000,9.519,9.663,9.1499,9.626,291897,0
+GSM.US,D,20160823,000000,9.663,9.898,9.586,9.713,436361,0
+GSM.US,D,20160824,000000,9.626,9.751,9.548,9.698,487590,0
+GSM.US,D,20160825,000000,9.4987,9.528,8.9849,9.1207,1395653,0
+GSM.US,D,20160826,000000,8.655,8.752,7.8593,8.1408,2997463,0
+GSM.US,D,20160829,000000,8.0729,8.3687,7.9563,8.3445,764921,0
+GSM.US,D,20160830,000000,8.4416,8.4901,8.199,8.2669,903760,0
+GSM.US,D,20160831,000000,8.1795,8.2862,7.8302,8.005,613303,0
+GSM.US,D,20160901,000000,8.0242,8.131,7.9079,8.131,565347,0
+GSM.US,D,20160902,000000,8.2183,8.3153,8.0341,8.2378,511014,0
+GSM.US,D,20160906,000000,8.2766,8.3833,8.0729,8.1699,853033,0
+GSM.US,D,20160907,000000,8.2087,8.2087,7.9563,8.005,582646,0
+GSM.US,D,20160908,000000,8.0242,8.1504,7.9176,8.1068,842019,0
+GSM.US,D,20160909,000000,8.1116,8.1116,7.7575,7.84,928949,0
+GSM.US,D,20160912,000000,7.7909,8.0114,7.7909,7.9967,756093,0
+GSM.US,D,20160913,000000,7.8595,7.8595,7.5165,7.6636,962232,0
+GSM.US,D,20160914,000000,7.6341,7.8203,7.5851,7.6243,576626,0
+GSM.US,D,20160915,000000,7.6537,7.7714,7.6048,7.6636,371487,0
+GSM.US,D,20160916,000000,7.6636,7.6734,7.5557,7.5754,758186,0
+GSM.US,D,20160919,000000,8.183,8.3789,8.0067,8.3202,1778970,0
+GSM.US,D,20160920,000000,8.2319,8.7416,8.1633,8.624,1079297,0
+GSM.US,D,20160921,000000,8.7219,8.9866,8.7122,8.8347,1355480,0
+GSM.US,D,20160922,000000,8.9375,9.0649,8.8102,8.8885,825579,0
+GSM.US,D,20160923,000000,8.8788,8.9571,8.5847,8.6632,1150330,0
+GSM.US,D,20160926,000000,8.5946,8.8004,8.5847,8.6337,772137,0
+GSM.US,D,20160927,000000,8.5847,8.7122,8.4475,8.7023,862369,0
+GSM.US,D,20160928,000000,8.7122,9.0355,8.7122,9.0257,800604,0
+GSM.US,D,20160929,000000,9.0062,9.1532,8.8396,8.8396,723696,0
+GSM.US,D,20160930,000000,8.9277,9.0454,8.7513,8.8494,536822,0
+GSM.US,D,20161003,000000,8.918,8.918,8.6093,8.6926,436937,0
+GSM.US,D,20161004,000000,8.6828,8.8788,8.4182,8.5064,422252,0
+GSM.US,D,20161005,000000,8.5946,8.7415,8.4378,8.5554,938436,0
+GSM.US,D,20161006,000000,8.4966,8.7905,8.4671,8.7122,336699,0
+GSM.US,D,20161007,000000,8.7709,8.7905,8.526,8.6926,266267,0
+GSM.US,D,20161010,000000,8.8199,8.9669,8.8199,8.9474,457167,0
+GSM.US,D,20161011,000000,8.8885,8.9768,8.624,8.673,408647,0
+GSM.US,D,20161012,000000,8.6533,8.9768,8.624,8.6828,236278,0
+GSM.US,D,20161013,000000,8.575,8.6436,8.4378,8.624,487454,0
+GSM.US,D,20161014,000000,8.6926,8.7709,8.4966,8.5946,348704,0
+GSM.US,D,20161017,000000,8.575,8.6632,8.5161,8.575,296398,0
+GSM.US,D,20161018,000000,8.7513,8.7808,8.6337,8.673,200868,0
+GSM.US,D,20161019,000000,8.7023,8.9669,8.7023,8.869,220245,0
+GSM.US,D,20161020,000000,8.8102,8.9866,8.6337,8.8591,370868,0
+GSM.US,D,20161021,000000,8.7513,8.9474,8.7023,8.8396,491423,0
+GSM.US,D,20161024,000000,8.869,9.0355,8.8004,8.869,257608,0
+GSM.US,D,20161025,000000,8.8788,9.0846,8.8788,8.9277,370243,0
+GSM.US,D,20161026,000000,8.8788,8.9866,8.8102,8.9866,503316,0
+GSM.US,D,20161027,000000,9.0355,9.0355,8.7758,8.8494,378286,0
+GSM.US,D,20161028,000000,8.8297,9.0355,8.8004,9.0062,347327,0
+GSM.US,D,20161031,000000,9.016,9.0846,8.9375,9.0649,473716,0
+GSM.US,D,20161101,000000,9.1041,9.1434,8.8542,8.8591,290016,0
+GSM.US,D,20161102,000000,8.8297,8.869,8.624,8.6632,502124,0
+GSM.US,D,20161103,000000,8.673,9.0355,8.6632,8.8102,480339,0
+GSM.US,D,20161104,000000,8.8004,8.8297,8.575,8.7905,390777,0
+GSM.US,D,20161107,000000,9.0062,9.0257,8.918,9.0062,536806,0
+GSM.US,D,20161108,000000,8.9571,9.457,8.8983,9.0943,634028,0
+GSM.US,D,20161109,000000,9.4669,9.535,9.212,9.4177,1255173,0
+GSM.US,D,20161110,000000,9.565,11.123,9.4619,11.044,2727624,0
+GSM.US,D,20161111,000000,10.986,11.485,10.555,11.29,1536042,0
+GSM.US,D,20161114,000000,10.28,11.75,9.722,11.475,1381629,0
+GSM.US,D,20161115,000000,10.457,11.123,10.133,11.064,1104495,0
+GSM.US,D,20161116,000000,11.074,11.917,11.064,11.485,1676084,0
+GSM.US,D,20161117,000000,11.555,11.794,11.28,11.328,448265,0
+GSM.US,D,20161118,000000,11.3,11.308,10.713,11.261,507730,0
+GSM.US,D,20161121,000000,11.358,11.388,11.133,11.153,311550,0
+GSM.US,D,20161122,000000,11.201,11.481,11.201,11.46,389235,0
+GSM.US,D,20161123,000000,11.418,11.642,11.247,11.575,474796,0
+GSM.US,D,20161125,000000,11.583,11.603,11.378,11.583,123012,0
+GSM.US,D,20161128,000000,11.583,11.603,11.133,11.191,341184,0
+GSM.US,D,20161129,000000,11.103,11.133,10.896,11.044,546813,0
+GSM.US,D,20161130,000000,11.221,11.322,11.074,11.181,437707,0
+GSM.US,D,20161201,000000,11.251,11.378,11.123,11.153,602076,0
+GSM.US,D,20161202,000000,11.103,11.3,11.094,11.201,420864,0
+GSM.US,D,20161205,000000,11.27,11.328,10.966,11.094,795836,0
+GSM.US,D,20161206,000000,11.084,11.252,10.965,11.094,788737,0
+GSM.US,D,20161207,000000,11.103,11.35,11.054,11.212,1218636,0
+GSM.US,D,20161208,000000,11.271,11.345,11.003,11.291,1132389,0
+GSM.US,D,20161209,000000,11.35,11.715,11.311,11.686,531300,0
+GSM.US,D,20161212,000000,11.706,11.814,11.262,11.34,484465,0
+GSM.US,D,20161213,000000,11.42,11.498,11.054,11.33,461800,0
+GSM.US,D,20161214,000000,11.242,11.34,10.832,10.867,715157,0
+GSM.US,D,20161215,000000,10.916,11.163,10.827,11.143,656617,0
+GSM.US,D,20161216,000000,11.172,11.172,10.842,10.867,599453,0
+GSM.US,D,20161219,000000,10.827,11.044,10.6,10.965,354945,0
+GSM.US,D,20161220,000000,10.965,11.301,10.867,11.291,455802,0
+GSM.US,D,20161221,000000,11.301,11.32,11.163,11.301,263169,0
+GSM.US,D,20161222,000000,11.252,11.43,11.143,11.172,415059,0
+GSM.US,D,20161223,000000,11.163,11.291,11.123,11.242,264599,0
+GSM.US,D,20161227,000000,11.291,11.548,11.271,11.301,341908,0
+GSM.US,D,20161228,000000,11.33,11.396,11.005,11.084,468741,0
+GSM.US,D,20161229,000000,11.094,11.222,10.837,10.877,280876,0
+GSM.US,D,20161230,000000,10.877,10.94,10.659,10.689,369435,0
+GSM.US,D,20170103,000000,10.896,11.044,9.0999,9.1295,4743470,0
+GSM.US,D,20170104,000000,9.1295,9.593,9.1295,9.544,2133757,0
+GSM.US,D,20170105,000000,9.554,9.751,9.554,9.682,1283357,0
+GSM.US,D,20170106,000000,9.692,9.81,9.529,9.672,1031183,0
+GSM.US,D,20170109,000000,9.633,9.722,9.3663,9.4157,897639,0
+GSM.US,D,20170110,000000,9.505,9.682,9.3663,9.4157,404889,0
+GSM.US,D,20170111,000000,9.4157,9.677,9.2775,9.672,652661,0
+GSM.US,D,20170112,000000,9.692,9.692,9.4947,9.583,367181,0
+GSM.US,D,20170113,000000,9.623,9.795,9.583,9.593,490340,0
+GSM.US,D,20170117,000000,9.593,9.722,9.4947,9.515,499049,0
+GSM.US,D,20170118,000000,9.564,9.613,9.4058,9.4351,415393,0
+GSM.US,D,20170119,000000,9.4351,9.524,9.159,9.2381,510441,0
+GSM.US,D,20170120,000000,9.2085,9.653,9.2085,9.633,486610,0
+GSM.US,D,20170123,000000,9.564,9.623,9.3072,9.317,567547,0
+GSM.US,D,20170124,000000,9.4058,9.84,9.4058,9.791,993002,0
+GSM.US,D,20170125,000000,9.81,9.815,9.623,9.751,394001,0
+GSM.US,D,20170126,000000,9.712,10.254,9.692,10.235,1111703,0
+GSM.US,D,20170127,000000,10.264,10.629,10.245,10.6,1067718,0
+GSM.US,D,20170130,000000,10.531,10.561,10.312,10.432,530136,0
+GSM.US,D,20170131,000000,10.393,10.59,10.225,10.373,553109,0
+GSM.US,D,20170201,000000,10.887,12.367,10.6,12.091,2296072,0
+GSM.US,D,20170202,000000,12.071,12.317,11.952,12.159,1181669,0
+GSM.US,D,20170203,000000,12.278,12.337,11.952,12.139,1012316,0
+GSM.US,D,20170206,000000,12.081,12.209,11.824,12.051,677254,0
+GSM.US,D,20170207,000000,12.139,12.249,11.824,11.873,381876,0
+GSM.US,D,20170208,000000,11.834,11.863,11.271,11.291,801713,0
+GSM.US,D,20170209,000000,11.35,11.616,11.172,11.448,750622,0
+GSM.US,D,20170210,000000,11.597,11.765,11.36,11.41,595932,0
+GSM.US,D,20170213,000000,11.468,11.72,11.408,11.568,736073,0
+GSM.US,D,20170214,000000,11.508,11.656,11.36,11.528,483499,0
+GSM.US,D,20170215,000000,11.498,11.558,11.207,11.222,560410,0
+GSM.US,D,20170216,000000,11.232,11.448,10.955,11.172,666766,0
+GSM.US,D,20170217,000000,11.291,11.577,11.153,11.281,426516,0
+GSM.US,D,20170221,000000,11.32,11.37,11.133,11.232,370655,0
+GSM.US,D,20170222,000000,11.143,11.187,10.906,11.054,361034,0
+GSM.US,D,20170223,000000,11.084,11.143,10.772,10.887,460970,0
+GSM.US,D,20170224,000000,10.787,10.916,10.758,10.817,586922,0
+GSM.US,D,20170227,000000,10.857,11.005,10.777,10.837,421936,0
+GSM.US,D,20170228,000000,10.817,10.955,10.501,10.649,479149,0
+GSM.US,D,20170301,000000,10.837,11.177,10.501,11.133,636656,0
+GSM.US,D,20170302,000000,11.133,11.133,10.619,10.639,374522,0
+GSM.US,D,20170303,000000,10.699,10.887,10.442,10.521,425749,0
+GSM.US,D,20170306,000000,10.403,10.413,10.106,10.166,292409,0
+GSM.US,D,20170307,000000,10.176,10.324,9.968,10.086,560501,0
+GSM.US,D,20170308,000000,10.068,10.467,9.87,10.403,1010678,0
+GSM.US,D,20170309,000000,10.373,10.393,9.781,9.82,1038705,0
+GSM.US,D,20170310,000000,9.91,10.086,9.83,9.968,626221,0
+GSM.US,D,20170313,000000,10.089,10.176,10.008,10.156,460637,0
+GSM.US,D,20170314,000000,10.038,10.156,9.722,9.781,392813,0
+GSM.US,D,20170315,000000,9.9,10.018,9.742,9.938,717030,0
+GSM.US,D,20170316,000000,10.048,10.156,9.83,9.938,490063,0
+GSM.US,D,20170317,000000,10.048,11.094,9.978,10.669,1825643,0
+GSM.US,D,20170320,000000,10.729,11.488,10.61,10.709,904784,0
+GSM.US,D,20170321,000000,10.649,10.807,10.146,10.206,638896,0
+GSM.US,D,20170322,000000,10.215,10.245,9.742,9.771,943149,0
+GSM.US,D,20170323,000000,9.8,10.028,9.712,9.771,574469,0
+GSM.US,D,20170324,000000,9.781,9.938,9.672,9.692,524760,0
+GSM.US,D,20170327,000000,9.4649,9.653,9.2775,9.603,730905,0
+GSM.US,D,20170328,000000,9.554,9.9,9.4649,9.89,428198,0
+GSM.US,D,20170329,000000,9.89,10.215,9.87,10.136,613834,0
+GSM.US,D,20170330,000000,10.116,10.314,10.058,10.235,608039,0
+GSM.US,D,20170331,000000,10.186,10.264,9.998,10.196,722164,0
+GSM.US,D,20170403,000000,10.254,10.353,10.058,10.294,605882,0
+GSM.US,D,20170404,000000,10.294,10.425,10.176,10.294,784699,0
+GSM.US,D,20170405,000000,10.373,10.581,10.225,10.25,653507,0
+GSM.US,D,20170406,000000,10.304,10.304,10.053,10.146,730994,0
+GSM.US,D,20170407,000000,10.077,10.452,10.038,10.413,521448,0
+GSM.US,D,20170410,000000,10.442,10.501,10.264,10.373,324437,0
+GSM.US,D,20170411,000000,10.353,10.452,10.225,10.373,429137,0
+GSM.US,D,20170412,000000,10.363,10.363,10.156,10.235,674062,0
+GSM.US,D,20170413,000000,10.196,10.254,9.791,9.8,493062,0
+GSM.US,D,20170417,000000,9.89,9.89,9.653,9.702,396795,0
+GSM.US,D,20170418,000000,9.583,9.83,9.583,9.682,412283,0
+GSM.US,D,20170419,000000,9.722,9.791,9.618,9.623,507482,0
+GSM.US,D,20170420,000000,9.712,10.106,9.672,10.086,464432,0
+GSM.US,D,20170421,000000,10.068,10.068,9.3663,9.4351,1091137,0
+GSM.US,D,20170424,000000,9.613,9.613,8.9519,8.9617,2245596,0
+GSM.US,D,20170425,000000,8.9814,9.505,8.9222,9.4256,2093986,0
+GSM.US,D,20170426,000000,9.3565,9.87,9.3466,9.761,795885,0
+GSM.US,D,20170427,000000,9.751,9.781,9.505,9.603,571593,0
+GSM.US,D,20170428,000000,9.583,9.712,9.515,9.524,365444,0
+GSM.US,D,20170501,000000,9.3763,9.562,9.3269,9.3565,365249,0
+GSM.US,D,20170502,000000,9.3367,9.505,8.9666,9.169,944302,0
+GSM.US,D,20170503,000000,9.021,9.1589,8.9025,8.9814,1007638,0
+GSM.US,D,20170504,000000,8.9617,8.9864,8.4288,8.557,1062738,0
+GSM.US,D,20170505,000000,8.557,8.9617,8.5373,8.7939,848148,0
+GSM.US,D,20170508,000000,8.7643,8.7989,8.5768,8.5768,596429,0
+GSM.US,D,20170509,000000,8.6162,8.6853,8.4879,8.4978,448633,0
+GSM.US,D,20170510,000000,8.4781,8.7446,8.4682,8.636,757477,0
+GSM.US,D,20170511,000000,8.636,8.6952,8.5374,8.5966,1204208,0
+GSM.US,D,20170512,000000,8.5866,8.6261,8.4484,8.4879,404347,0
+GSM.US,D,20170515,000000,8.5669,8.8383,8.4584,8.6261,702647,0
+GSM.US,D,20170516,000000,8.7346,8.8334,8.6162,8.6656,655222,0
+GSM.US,D,20170517,000000,8.5669,9.169,8.5127,8.6952,965671,0
+GSM.US,D,20170518,000000,8.6064,8.9074,8.4288,8.8926,1447622,0
+GSM.US,D,20170519,000000,8.9715,9.317,8.8926,9.0899,1470689,0
+GSM.US,D,20170522,000000,9.613,10.304,9.593,9.88,3154790,0
+GSM.US,D,20170523,000000,10.096,10.133,9.825,9.998,981893,0
+GSM.US,D,20170524,000000,10.136,10.48,10.048,10.166,1486233,0
+GSM.US,D,20170525,000000,10.196,10.6,10.156,10.432,945367,0
+GSM.US,D,20170526,000000,10.432,10.639,10.245,10.619,629888,0
+GSM.US,D,20170530,000000,10.61,10.639,10.373,10.491,518957,0
+GSM.US,D,20170531,000000,10.521,10.551,10.116,10.403,589073,0
+GSM.US,D,20170601,000000,10.462,10.857,10.373,10.817,821081,0
+GSM.US,D,20170602,000000,10.847,11.084,10.649,10.689,473425,0
+GSM.US,D,20170605,000000,10.659,10.867,10.595,10.689,573424,0
+GSM.US,D,20170606,000000,10.787,10.935,10.619,10.797,631510,0
+GSM.US,D,20170607,000000,10.807,10.896,10.551,10.59,471920,0
+GSM.US,D,20170608,000000,10.659,10.891,10.541,10.758,1087204,0
+GSM.US,D,20170609,000000,10.787,10.847,10.61,10.709,594922,0
+GSM.US,D,20170612,000000,10.679,10.992,10.649,10.945,687473,0
+GSM.US,D,20170613,000000,11.005,11.005,10.541,10.581,1392302,0
+GSM.US,D,20170614,000000,10.61,10.61,10.206,10.324,999762,0
+GSM.US,D,20170615,000000,10.215,10.699,10.068,10.324,2220327,0
+GSM.US,D,20170616,000000,10.215,10.689,10.166,10.314,1284467,0
+GSM.US,D,20170619,000000,10.383,10.511,10.176,10.442,764156,0
+GSM.US,D,20170620,000000,10.403,10.413,10.235,10.363,808644,0
+GSM.US,D,20170621,000000,10.373,10.452,10.245,10.403,711349,0
+GSM.US,D,20170622,000000,10.432,10.659,10.393,10.561,493058,0
+GSM.US,D,20170623,000000,10.61,11.31,10.541,10.945,9900534,0
+GSM.US,D,20170626,000000,11.034,11.498,10.955,11.448,1420859,0
+GSM.US,D,20170627,000000,11.498,11.646,11.252,11.252,924718,0
+GSM.US,D,20170628,000000,11.33,11.636,11.33,11.606,934254,0
+GSM.US,D,20170629,000000,11.666,12.041,11.488,11.636,1437972,0
+GSM.US,D,20170630,000000,11.696,11.893,11.646,11.784,669215,0
+GSM.US,D,20170703,000000,11.844,12.204,11.735,11.991,530039,0
+GSM.US,D,20170705,000000,11.982,12.327,11.903,12.159,1378818,0
+GSM.US,D,20170706,000000,12.129,12.199,11.863,12.011,1189622,0
+GSM.US,D,20170707,000000,12.011,12.111,11.775,12.061,406328,0
+GSM.US,D,20170710,000000,11.982,12.367,11.923,12.189,850957,0
+GSM.US,D,20170711,000000,12.209,12.377,12.081,12.229,1103942,0
+GSM.US,D,20170712,000000,12.416,12.515,12.139,12.199,518113,0
+GSM.US,D,20170713,000000,12.249,12.475,12.129,12.317,356065,0
+GSM.US,D,20170714,000000,12.357,12.495,12.249,12.347,393990,0
+GSM.US,D,20170717,000000,12.337,12.485,12.287,12.377,371529,0
+GSM.US,D,20170718,000000,12.337,12.505,12.259,12.377,480109,0
+GSM.US,D,20170719,000000,12.387,12.535,12.283,12.347,470548,0
+GSM.US,D,20170720,000000,12.347,12.446,12.297,12.377,268716,0
+GSM.US,D,20170721,000000,12.347,12.455,12.18,12.297,385082,0
+GSM.US,D,20170724,000000,12.268,12.505,12.041,12.416,723388,0
+GSM.US,D,20170725,000000,12.475,12.87,12.455,12.732,662752,0
+GSM.US,D,20170726,000000,12.762,12.94,12.672,12.86,903760,0
+GSM.US,D,20170727,000000,12.93,12.94,12.663,12.85,453246,0
+GSM.US,D,20170728,000000,12.86,12.89,12.569,12.742,397747,0
+GSM.US,D,20170731,000000,12.82,12.82,12.455,12.609,542549,0
+GSM.US,D,20170801,000000,12.604,12.682,12.485,12.574,394915,0
+GSM.US,D,20170802,000000,12.515,12.643,12.475,12.614,605946,0
+GSM.US,D,20170803,000000,12.643,12.643,12.406,12.515,565036,0
+GSM.US,D,20170804,000000,12.633,12.722,12.465,12.584,677355,0
+GSM.US,D,20170807,000000,12.525,12.732,12.467,12.722,1576730,0
+GSM.US,D,20170808,000000,12.722,13.295,12.687,12.988,818573,0
+GSM.US,D,20170809,000000,12.643,13.008,12.465,12.84,454382,0
+GSM.US,D,20170810,000000,12.742,12.86,12.436,12.594,698564,0
+GSM.US,D,20170811,000000,12.525,12.732,12.475,12.672,452884,0
+GSM.US,D,20170814,000000,12.732,13.008,12.623,12.722,719435,0
+GSM.US,D,20170815,000000,12.712,12.94,12.623,12.86,341622,0
+GSM.US,D,20170816,000000,12.91,13.078,12.88,13.078,554869,0
+GSM.US,D,20170817,000000,13.058,13.058,12.782,12.806,477037,0
+GSM.US,D,20170818,000000,12.93,13.117,12.9,13.107,703388,0
+GSM.US,D,20170821,000000,13.146,13.245,12.988,13.028,589340,0
+GSM.US,D,20170822,000000,13.058,13.166,12.959,13.117,787354,0
+GSM.US,D,20170823,000000,13.107,13.709,13.078,13.659,1048600,0
+GSM.US,D,20170824,000000,13.679,13.699,13.423,13.433,522790,0
+GSM.US,D,20170825,000000,13.521,13.521,13.107,13.443,342538,0
+GSM.US,D,20170828,000000,13.571,13.768,13.453,13.521,425194,0
+GSM.US,D,20170829,000000,13.759,13.808,13.453,13.699,815237,0
+GSM.US,D,20170830,000000,13.817,13.817,12.792,12.94,1306330,0
+GSM.US,D,20170831,000000,13.097,13.472,13.018,13.314,1026281,0
+GSM.US,D,20170901,000000,13.403,14.134,13.393,14.084,1025834,0
+GSM.US,D,20170905,000000,14.025,14.272,13.285,13.324,1102787,0
+GSM.US,D,20170906,000000,13.393,13.463,13.097,13.097,887591,0
+GSM.US,D,20170907,000000,13.048,13.285,12.82,13.245,571770,0
+GSM.US,D,20170908,000000,13.186,13.788,12.722,12.792,788393,0
+GSM.US,D,20170911,000000,12.88,13.225,12.722,13.087,544427,0
+GSM.US,D,20170912,000000,13.117,13.245,13.038,13.068,572397,0
+GSM.US,D,20170913,000000,13.068,13.206,12.9,13.028,470820,0
+GSM.US,D,20170914,000000,12.93,12.963,12.716,12.9,677567,0
+GSM.US,D,20170915,000000,12.85,13.018,12.702,12.92,1262673,0
+GSM.US,D,20170918,000000,12.86,13.008,12.83,12.9,658153,0
+GSM.US,D,20170919,000000,12.968,13.127,12.87,12.998,452057,0
+GSM.US,D,20170920,000000,13.058,13.136,12.89,12.968,385622,0
+GSM.US,D,20170921,000000,12.968,13.068,12.752,12.91,524376,0
+GSM.US,D,20170922,000000,12.89,13.699,12.782,13.038,645685,0
+GSM.US,D,20170925,000000,13.176,13.295,12.87,12.93,539439,0
+GSM.US,D,20170926,000000,12.978,13.107,12.91,13.028,417451,0
+GSM.US,D,20170927,000000,13.048,13.186,12.978,13.048,548748,0
+GSM.US,D,20170928,000000,13.018,13.048,12.772,12.905,671615,0
+GSM.US,D,20170929,000000,12.968,13.196,12.82,12.988,624920,0
+GSM.US,D,20171002,000000,12.988,13.319,12.978,13.127,837192,0
+GSM.US,D,20171003,000000,13.186,13.561,13.156,13.275,615202,0
+GSM.US,D,20171004,000000,13.225,13.433,13.156,13.354,707614,0
+GSM.US,D,20171005,000000,13.443,13.551,13.344,13.344,624211,0
+GSM.US,D,20171006,000000,14.114,14.893,13.985,14.568,2623414,0
+GSM.US,D,20171009,000000,14.548,14.558,14.124,14.134,649373,0
+GSM.US,D,20171010,000000,14.34,14.518,13.995,14.005,634176,0
+GSM.US,D,20171011,000000,14.054,14.272,14.015,14.044,757407,0
+GSM.US,D,20171012,000000,14.044,14.232,13.897,14.144,386953,0
+GSM.US,D,20171013,000000,14.262,14.36,13.887,13.985,611889,0
+GSM.US,D,20171016,000000,14.114,14.43,14.114,14.37,951404,0
+GSM.US,D,20171017,000000,14.292,14.43,14.163,14.39,593786,0
+GSM.US,D,20171018,000000,14.42,15.051,14.42,15.011,1571265,0
+GSM.US,D,20171019,000000,14.815,15.041,14.666,14.923,499237,0
+GSM.US,D,20171020,000000,15.011,15.081,14.854,15.001,421606,0
+GSM.US,D,20171023,000000,15.091,15.121,14.868,14.873,356503,0
+GSM.US,D,20171024,000000,14.854,15.111,14.834,14.993,452110,0
+GSM.US,D,20171025,000000,14.973,15.051,14.795,14.825,334081,0
+GSM.US,D,20171026,000000,15.051,15.654,14.933,15.624,950381,0
+GSM.US,D,20171027,000000,15.673,16.265,15.407,16.167,1367284,0
+GSM.US,D,20171030,000000,15.94,16.078,15.752,15.812,512499,0
+GSM.US,D,20171031,000000,15.89,15.92,15.624,15.782,382814,0
+GSM.US,D,20171101,000000,15.989,16.147,15.634,15.732,457285,0
+GSM.US,D,20171102,000000,15.712,15.812,15.476,15.644,515104,0
+GSM.US,D,20171103,000000,14.518,14.973,14.37,14.795,1202217,0
+GSM.US,D,20171106,000000,14.873,15.199,14.696,15.071,1080955,0
+GSM.US,D,20171107,000000,15.011,15.127,14.666,15.091,506732,0
+GSM.US,D,20171108,000000,15.061,15.224,14.795,15.15,435819,0
+GSM.US,D,20171109,000000,15.021,15.259,14.864,15.131,475031,0
+GSM.US,D,20171110,000000,15.14,15.308,14.963,14.993,268426,0
+GSM.US,D,20171113,000000,15.001,15.169,14.696,14.755,464352,0
+GSM.US,D,20171114,000000,14.617,14.908,13.582,14.469,373077,0
+GSM.US,D,20171115,000000,14.34,14.583,13.976,14.38,450189,0
+GSM.US,D,20171116,000000,14.45,14.834,14.38,14.656,382431,0
+GSM.US,D,20171117,000000,14.637,14.903,14.588,14.893,697219,0
+GSM.US,D,20171120,000000,14.913,15.259,14.825,15.199,332822,0
+GSM.US,D,20171121,000000,15.269,15.286,15.121,15.249,404064,0
+GSM.US,D,20171122,000000,15.554,16.285,15.554,15.782,846816,0
+GSM.US,D,20171124,000000,15.93,16.157,15.918,16.058,232557,0
+GSM.US,D,20171127,000000,16.009,16.083,15.554,15.762,743421,0
+GSM.US,D,20171128,000000,16.147,16.245,15.001,15.712,1250743,0
+GSM.US,D,20171129,000000,15.772,15.979,15.525,15.742,471835,0
+GSM.US,D,20171130,000000,15.9,16.206,15.712,16.107,454858,0
+GSM.US,D,20171201,000000,16.235,16.285,15.752,15.86,517147,0
+GSM.US,D,20171204,000000,16.157,16.235,15.564,15.564,480178,0
+GSM.US,D,20171205,000000,15.594,15.594,15.318,15.416,387095,0
+GSM.US,D,20171206,000000,15.347,15.683,15.061,15.407,365537,0
+GSM.US,D,20171207,000000,15.594,16.088,15.456,16.038,794756,0
+GSM.US,D,20171208,000000,16.157,16.531,15.979,16.512,1088437,0
+GSM.US,D,20171211,000000,17.016,17.282,16.818,17.084,1309573,0
+GSM.US,D,20171212,000000,17.084,17.38,16.34,16.373,702607,0
+GSM.US,D,20171213,000000,16.373,16.709,15.831,16.196,1317679,0
+GSM.US,D,20171214,000000,16.226,16.329,15.817,15.87,519047,0
+GSM.US,D,20171215,000000,15.989,16.078,15.702,15.92,761966,0
+GSM.US,D,20171218,000000,16.009,16.157,15.772,16.157,692224,0
+GSM.US,D,20171219,000000,16.186,16.581,16.068,16.551,478390,0
+GSM.US,D,20171220,000000,16.689,16.828,16.541,16.571,510774,0
+GSM.US,D,20171221,000000,16.621,16.798,16.383,16.512,389295,0
+GSM.US,D,20171222,000000,16.493,16.521,16.285,16.383,220979,0
+GSM.US,D,20171226,000000,16.373,16.463,16.147,16.235,196625,0
+GSM.US,D,20171227,000000,16.245,16.393,16.018,16.068,264009,0
+GSM.US,D,20171228,000000,16.068,16.275,15.935,16.196,232796,0
+GSM.US,D,20171229,000000,16.226,16.378,15.96,15.989,278452,0
+GSM.US,D,20180102,000000,16.058,16.383,15.92,16.196,568305,0
+GSM.US,D,20180103,000000,16.235,16.503,16.147,16.433,344857,0
+GSM.US,D,20180104,000000,16.561,16.684,16.383,16.413,281242,0
+GSM.US,D,20180105,000000,16.443,16.453,15.92,16.245,316881,0
+GSM.US,D,20180108,000000,15.95,16.473,15.89,16.403,513092,0
+GSM.US,D,20180109,000000,16.463,16.53,16.038,16.305,377897,0
+GSM.US,D,20180110,000000,16.255,16.443,16.127,16.216,511299,0
+GSM.US,D,20180111,000000,16.255,16.315,16.048,16.265,471786,0
+GSM.US,D,20180112,000000,16.325,16.418,15.9,15.96,353161,0
+GSM.US,D,20180116,000000,15.96,15.999,15.387,15.466,1312902,0
+GSM.US,D,20180117,000000,15.692,15.702,15.219,15.545,715347,0
+GSM.US,D,20180118,000000,15.535,15.535,15.101,15.15,410903,0
+GSM.US,D,20180119,000000,15.121,15.644,15.111,15.436,416443,0
+GSM.US,D,20180122,000000,15.446,15.584,15.219,15.407,441944,0
+GSM.US,D,20180123,000000,15.308,15.545,15.061,15.15,354904,0
+GSM.US,D,20180124,000000,15.14,15.249,15.001,15.011,275250,0
+GSM.US,D,20180125,000000,15.14,15.219,14.913,14.913,208185,0
+GSM.US,D,20180126,000000,15.011,15.061,14.785,14.973,530263,0
+GSM.US,D,20180129,000000,14.913,15.169,14.805,15.011,479441,0
+GSM.US,D,20180130,000000,14.913,15.377,14.45,14.469,654342,0
+GSM.US,D,20180131,000000,14.469,14.825,14.212,14.272,373534,0
+GSM.US,D,20180201,000000,14.242,14.795,14.074,14.568,480122,0
+GSM.US,D,20180202,000000,14.508,14.696,14.182,14.272,353321,0
+GSM.US,D,20180205,000000,14.094,14.35,13.817,14.035,477189,0
+GSM.US,D,20180206,000000,13.847,14.666,13.817,14.43,567625,0
+GSM.US,D,20180207,000000,14.36,14.488,14.237,14.302,410728,0
+GSM.US,D,20180208,000000,14.4,14.548,14.282,14.312,308237,0
+GSM.US,D,20180209,000000,14.568,14.923,14.222,14.805,660083,0
+GSM.US,D,20180212,000000,14.883,15.416,14.578,15.318,608607,0
+GSM.US,D,20180213,000000,15.249,15.431,15.179,15.269,489429,0
+GSM.US,D,20180214,000000,15.16,15.466,14.696,15.436,567784,0
+GSM.US,D,20180215,000000,15.505,15.594,15.239,15.476,270246,0
+GSM.US,D,20180216,000000,15.367,15.649,14.993,15.357,310313,0
+GSM.US,D,20180220,000000,15.209,15.209,15.061,15.169,959424,0
+GSM.US,D,20180221,000000,15.169,15.298,14.963,15.011,247773,0
+GSM.US,D,20180222,000000,15.081,15.086,14.825,14.923,290894,0
+GSM.US,D,20180223,000000,14.973,15.14,14.726,15.091,417529,0
+GSM.US,D,20180226,000000,15.318,15.644,15.318,15.407,815065,0
+GSM.US,D,20180227,000000,15.545,16.413,15.219,15.792,982030,0
+GSM.US,D,20180228,000000,15.742,16.097,15.308,15.95,796948,0
+GSM.US,D,20180301,000000,16.018,16.255,15.742,15.989,598604,0
+GSM.US,D,20180302,000000,15.772,17.174,15.772,16.285,1126840,0
+GSM.US,D,20180305,000000,16.147,16.641,15.989,16.463,579979,0
+GSM.US,D,20180306,000000,16.541,16.581,16.335,16.541,363448,0
+GSM.US,D,20180307,000000,16.393,16.719,16.393,16.433,328556,0
+GSM.US,D,20180308,000000,16.473,16.512,16.058,16.127,591595,0
+GSM.US,D,20180309,000000,16.275,16.285,15.969,16.078,494777,0
+GSM.US,D,20180312,000000,16.127,16.373,15.95,16.004,284104,0
+GSM.US,D,20180313,000000,16.088,16.097,15.692,15.86,554814,0
+GSM.US,D,20180314,000000,15.841,16.018,15.515,15.574,508041,0
+GSM.US,D,20180315,000000,15.683,15.831,15.487,15.564,389174,0
+GSM.US,D,20180316,000000,15.525,15.92,15.377,15.89,802620,0
+GSM.US,D,20180319,000000,15.841,15.841,15.496,15.604,419704,0
+GSM.US,D,20180320,000000,15.644,15.712,15.259,15.328,622072,0
+GSM.US,D,20180321,000000,15.288,15.476,14.923,14.993,787349,0
+GSM.US,D,20180322,000000,14.864,14.864,14.307,14.33,1899366,0
+GSM.US,D,20180323,000000,14.656,14.656,10.176,10.94,8699805,0
+GSM.US,D,20180326,000000,11.696,11.715,10.166,10.659,4795900,0
+GSM.US,D,20180327,000000,10.561,10.719,10.264,10.363,2650608,0
+GSM.US,D,20180328,000000,10.373,10.739,10.334,10.472,1684967,0
+GSM.US,D,20180329,000000,10.521,10.749,10.467,10.59,1131969,0
+GSM.US,D,20180402,000000,10.491,10.581,10.106,10.156,1129763,0
+GSM.US,D,20180403,000000,10.254,10.353,9.938,10.156,593003,0
+GSM.US,D,20180404,000000,10.048,10.245,9.87,10.235,391147,0
+GSM.US,D,20180405,000000,10.304,10.581,10.284,10.541,497715,0
+GSM.US,D,20180406,000000,10.442,10.501,10.018,10.146,344696,0
+GSM.US,D,20180409,000000,10.254,10.383,10.048,10.086,598101,0
+GSM.US,D,20180410,000000,10.206,10.719,10.206,10.699,788819,0
+GSM.US,D,20180411,000000,10.758,10.812,10.59,10.758,702676,0
+GSM.US,D,20180412,000000,10.857,10.955,10.6,10.847,658879,0
+GSM.US,D,20180413,000000,10.916,11.271,10.916,11.153,684326,0
+GSM.US,D,20180416,000000,11.192,11.31,11.005,11.113,543103,0
+GSM.US,D,20180417,000000,11.163,11.291,11.143,11.192,780077,0
+GSM.US,D,20180418,000000,11.192,11.301,11.034,11.044,666297,0
+GSM.US,D,20180419,000000,10.975,11.064,10.827,10.906,558837,0
+GSM.US,D,20180420,000000,10.896,11.025,10.758,10.945,1221617,0
+GSM.US,D,20180423,000000,10.955,10.985,10.797,10.877,702646,0
+GSM.US,D,20180424,000000,10.955,11.094,10.739,10.877,384084,0
+GSM.US,D,20180425,000000,10.896,11.252,10.739,11.084,541027,0
+GSM.US,D,20180426,000000,11.113,11.163,11.044,11.054,352261,0
+GSM.US,D,20180427,000000,11.025,11.108,10.817,11.054,419263,0
+GSM.US,D,20180430,000000,11.103,11.34,11.064,11.153,605055,0
+GSM.US,D,20180501,000000,11.094,11.212,10.911,11.172,421090,0
+GSM.US,D,20180502,000000,11.202,11.39,11.123,11.212,299953,0
+GSM.US,D,20180503,000000,11.252,11.35,11.084,11.33,579474,0
+GSM.US,D,20180504,000000,11.35,11.616,11.35,11.538,413718,0
+GSM.US,D,20180507,000000,11.508,11.518,11.32,11.39,341866,0
+GSM.US,D,20180508,000000,11.39,11.448,10.867,11.084,759192,0
+GSM.US,D,20180509,000000,11.143,11.202,10.877,11.153,844196,0
+GSM.US,D,20180510,000000,11.163,11.163,11.043,11.064,459950,0
+GSM.US,D,20180511,000000,11.074,11.133,10.926,11.044,624440,0
+GSM.US,D,20180514,000000,11.015,11.094,10.787,10.926,683501,0
+GSM.US,D,20180515,000000,10.857,10.935,10.659,10.916,485432,0
+GSM.US,D,20180516,000000,10.887,11.103,10.837,11.094,540854,0
+GSM.US,D,20180517,000000,11.044,11.133,10.481,10.551,795331,0
+GSM.US,D,20180518,000000,10.561,10.945,10.546,10.837,1074596,0
+GSM.US,D,20180521,000000,10.857,11.43,10.857,11.202,992693,0
+GSM.US,D,20180522,000000,12.82,12.83,11.597,11.676,2497017,0
+GSM.US,D,20180523,000000,11.448,11.518,10.521,10.758,2217015,0
+GSM.US,D,20180524,000000,10.629,10.739,10.363,10.413,1154927,0
+GSM.US,D,20180525,000000,10.373,10.531,10.166,10.206,983027,0
+GSM.US,D,20180529,000000,10.206,10.462,10.086,10.235,734950,0
+GSM.US,D,20180530,000000,10.324,10.413,10.206,10.304,1024245,0
+GSM.US,D,20180531,000000,10.353,10.452,10.072,10.096,848267,0
+GSM.US,D,20180601,000000,10.156,10.363,10.086,10.264,809332,0
+GSM.US,D,20180604,000000,10.373,10.373,10.186,10.225,719893,0
+GSM.US,D,20180605,000000,10.215,10.294,10.126,10.176,566752,0
+GSM.US,D,20180606,000000,10.176,10.324,10.136,10.166,1286183,0
+GSM.US,D,20180607,000000,10.166,10.394,10.037,10.285,603522,0
+GSM.US,D,20180608,000000,10.255,10.722,10.245,10.583,1685620,0
+GSM.US,D,20180611,000000,10.533,10.533,10.096,10.126,951745,0
+GSM.US,D,20180612,000000,10.176,10.235,9.818,9.928,1815512,0
+GSM.US,D,20180613,000000,9.957,10.042,9.521,9.63,1156812,0
+GSM.US,D,20180614,000000,9.63,9.65,9.1532,9.2723,1206709,0
+GSM.US,D,20180615,000000,9.2425,9.3319,8.9298,8.9348,1685382,0
+GSM.US,D,20180618,000000,8.8951,9.1532,8.6866,9.0936,1225082,0
+GSM.US,D,20180619,000000,9.044,9.044,8.7759,9.0142,704649,0
+GSM.US,D,20180620,000000,8.9943,9.1234,8.9646,9.0539,283241,0
+GSM.US,D,20180621,000000,9.0142,9.0837,8.8355,8.9844,462015,0
+GSM.US,D,20180622,000000,9.0837,9.173,9.0142,9.0341,529153,0
+GSM.US,D,20180625,000000,8.9249,8.9546,8.5873,8.6469,605018,0
+GSM.US,D,20180626,000000,8.6866,8.8851,8.6072,8.8653,380183,0
+GSM.US,D,20180627,000000,8.8355,8.9249,8.6866,8.6866,419080,0
+GSM.US,D,20180628,000000,8.6866,8.7263,8.3987,8.498,657313,0
+GSM.US,D,20180629,000000,8.3987,8.5972,8.3193,8.5079,522252,0
+GSM.US,D,20180702,000000,8.4285,8.5575,8.1108,8.1902,935314,0
+GSM.US,D,20180703,000000,8.2796,8.4285,7.9321,7.9917,779203,0
+GSM.US,D,20180705,000000,8.0413,8.2399,7.942,8.1009,1297889,0
+GSM.US,D,20180706,000000,8.0711,8.1406,7.9917,8.0711,1078069,0
+GSM.US,D,20180709,000000,8.1604,8.4334,8.1307,8.2399,701098,0
+GSM.US,D,20180710,000000,8.2399,8.4682,8.1207,8.4384,553726,0
+GSM.US,D,20180711,000000,8.3292,8.3987,8.2399,8.3193,707998,0
+GSM.US,D,20180712,000000,8.3788,8.3888,8.1604,8.2101,515889,0
+GSM.US,D,20180713,000000,8.1406,8.2748,7.7931,7.9222,1588398,0
+GSM.US,D,20180716,000000,7.9619,8.5575,7.9619,8.0512,1948253,0
+GSM.US,D,20180717,000000,8.0512,8.1207,7.9569,8.0016,1055140,0
+GSM.US,D,20180718,000000,7.9817,8.2399,7.9222,8.1207,604714,0
+GSM.US,D,20180719,000000,8.1207,8.1803,7.9321,7.9619,1003814,0
+GSM.US,D,20180720,000000,7.942,8.0015,7.9023,7.9222,637921,0
+GSM.US,D,20180723,000000,7.952,8.0314,7.8527,7.9321,1004477,0
+GSM.US,D,20180724,000000,8.1207,8.2001,7.9917,8.0413,636307,0
+GSM.US,D,20180725,000000,8.0016,8.1803,7.9271,7.952,740054,0
+GSM.US,D,20180726,000000,7.942,8.1505,7.8527,8.081,388160,0
+GSM.US,D,20180727,000000,8.0711,8.1406,7.9668,8.0214,352793,0
+GSM.US,D,20180730,000000,8.0413,8.1803,8.0214,8.0314,425967,0
+GSM.US,D,20180731,000000,8.0413,8.1704,7.9917,8.0909,477181,0
+GSM.US,D,20180801,000000,8.0909,8.1207,7.6641,7.6641,854551,0
+GSM.US,D,20180802,000000,7.5946,7.6541,7.3563,7.4754,602802,0
+GSM.US,D,20180803,000000,7.4854,7.8229,7.4854,7.6541,884029,0
+GSM.US,D,20180806,000000,7.6343,7.7336,7.5747,7.6938,517825,0
+GSM.US,D,20180807,000000,7.7435,7.9122,7.7137,7.7236,462840,0
+GSM.US,D,20180808,000000,7.7236,7.7236,7.4953,7.4953,342399,0
+GSM.US,D,20180809,000000,7.4754,7.5549,7.396,7.4655,395947,0
+GSM.US,D,20180810,000000,7.396,7.396,7.2471,7.2967,289038,0
+GSM.US,D,20180813,000000,7.2868,7.3189,6.8996,6.8996,512884,0
+GSM.US,D,20180814,000000,6.9393,7.0783,6.9096,6.9989,468172,0
+GSM.US,D,20180815,000000,6.9691,6.9959,6.7011,6.7805,503452,0
+GSM.US,D,20180816,000000,7.9817,8.1902,7.1081,7.1578,6804473,0
+GSM.US,D,20180817,000000,7.2769,8.0363,7.1179,7.942,2413424,0
+GSM.US,D,20180820,000000,8.0512,8.1406,7.6641,7.9718,1490378,0
+GSM.US,D,20180821,000000,8.1307,8.2299,7.8626,8.0512,1659356,0
+GSM.US,D,20180822,000000,7.7633,7.9222,7.4457,7.7435,1782522,0
+GSM.US,D,20180823,000000,7.6938,8.0761,7.6938,7.9817,978181,0
+GSM.US,D,20180824,000000,8.0512,8.1604,8.0016,8.1406,960750,0
+GSM.US,D,20180827,000000,8.1902,8.5377,8.1902,8.3987,1097889,0
+GSM.US,D,20180828,000000,8.4583,8.5774,8.3093,8.4583,955601,0
+GSM.US,D,20180829,000000,8.4583,8.5278,8.4285,8.4682,657553,0
+GSM.US,D,20180830,000000,8.4384,8.4702,8.1307,8.1604,551070,0
+GSM.US,D,20180831,000000,8.1207,8.2597,7.9917,8.22,727433,0
+GSM.US,D,20180904,000000,8.24,8.24,7.98,8.01,599720,0
+GSM.US,D,20180905,000000,8.01,8.07,7.94,8.01,659631,0
+GSM.US,D,20180906,000000,8.01,8.1,7.94,7.95,677863,0
+GSM.US,D,20180907,000000,7.94,8.04,7.87,8.03,1201980,0
+GSM.US,D,20180910,000000,8.05,8.155,7.99,8.01,404204,0
+GSM.US,D,20180911,000000,7.95,7.97,7.76,7.82,454635,0
+GSM.US,D,20180912,000000,7.83,8.055,7.8,8.04,570992,0
+GSM.US,D,20180913,000000,8.09,8.16,7.925,7.94,430195,0
+GSM.US,D,20180914,000000,7.93,8.02,7.82,8,459941,0
+GSM.US,D,20180917,000000,8,8.17,7.995,8.01,445217,0
+GSM.US,D,20180918,000000,8.05,8.07,7.91,7.99,421984,0
+GSM.US,D,20180919,000000,7.96,8.12,7.96,8,491051,0
+GSM.US,D,20180920,000000,8.1,8.32,7.98,8.32,895731,0
+GSM.US,D,20180921,000000,8.4,8.59,8.2,8.45,1467171,0
+GSM.US,D,20180924,000000,8.43,8.52,8.31,8.42,990640,0
+GSM.US,D,20180925,000000,8.45,8.4903,8.165,8.25,586421,0
+GSM.US,D,20180926,000000,8.22,8.295,8.07,8.17,372471,0
+GSM.US,D,20180927,000000,8.18,8.18,8.01,8.06,328553,0
+GSM.US,D,20180928,000000,8,8.32,7.955,8.17,630061,0
+GSM.US,D,20181001,000000,8.19,8.2,8.04,8.08,409978,0
+GSM.US,D,20181002,000000,8.07,8.26,7.99,8.02,427772,0
+GSM.US,D,20181003,000000,8.03,8.1149,7.92,7.96,454991,0
+GSM.US,D,20181004,000000,7.92,8.02,7.75,7.77,457176,0
+GSM.US,D,20181005,000000,7.77,7.8281,7.56,7.66,514764,0
+GSM.US,D,20181008,000000,7.61,7.61,7.37,7.44,776327,0
+GSM.US,D,20181009,000000,7.44,7.515,7.13,7.15,835176,0
+GSM.US,D,20181010,000000,7.08,7.1269,6.57,6.58,1523478,0
+GSM.US,D,20181011,000000,6.58,7.01,6.405,6.82,1259171,0
+GSM.US,D,20181012,000000,6.94,6.94,6.62,6.63,586203,0
+GSM.US,D,20181015,000000,6.61,6.95,6.61,6.87,614435,0
+GSM.US,D,20181016,000000,6.91,7.11,6.91,7.09,483712,0
+GSM.US,D,20181017,000000,7.08,7.1,6.88,6.98,673493,0
+GSM.US,D,20181018,000000,6.9,6.97,6.64,6.67,606494,0
+GSM.US,D,20181019,000000,6.71,6.79,6.56,6.62,410126,0
+GSM.US,D,20181022,000000,6.65,6.65,6.51,6.61,439318,0
+GSM.US,D,20181023,000000,6.49,6.53,6.26,6.43,597914,0
+GSM.US,D,20181024,000000,6.4,6.425,5.77,5.775,822643,0
+GSM.US,D,20181025,000000,5.93,6.19,5.83,6.1,583051,0
+GSM.US,D,20181026,000000,5.96,6.2065,5.87,6.06,470109,0
+GSM.US,D,20181029,000000,6.15,6.27,5.88,5.99,907594,0
+GSM.US,D,20181030,000000,5.96,6.22,5.8816,5.98,585229,0
+GSM.US,D,20181031,000000,6.03,6.23,6.01,6.09,468891,0
+GSM.US,D,20181101,000000,6.18,6.75,6.17,6.65,1052234,0
+GSM.US,D,20181102,000000,6.72,6.78,6.5699,6.7,474003,0
+GSM.US,D,20181105,000000,6.69,6.81,6.62,6.73,409214,0
+GSM.US,D,20181106,000000,6.69,6.76,6.57,6.68,353229,0
+GSM.US,D,20181107,000000,6.74,6.86,6.56,6.83,314960,0
+GSM.US,D,20181108,000000,6.76,6.86,6.6585,6.7,341947,0
+GSM.US,D,20181109,000000,6.66,6.66,6.47,6.58,310369,0
+GSM.US,D,20181112,000000,6.58,6.61,6.39,6.57,322863,0
+GSM.US,D,20181113,000000,6.57,6.87,6.57,6.64,781404,0
+GSM.US,D,20181114,000000,6.65,6.84,5.4,5.475,1281398,0
+GSM.US,D,20181115,000000,5.35,5.55,5.17,5.52,1769892,0
+GSM.US,D,20181116,000000,5.47,5.56,5.1684,5.36,1407695,0
+GSM.US,D,20181119,000000,5.32,5.45,5.01,5.1,1128707,0
+GSM.US,D,20181120,000000,4.98,5.02,4.51,4.955,1324631,0
+GSM.US,D,20181121,000000,4.96,5.25,4.9,5.045,575663,0
+GSM.US,D,20181123,000000,4.99,4.99,4.62,4.72,456272,0
+GSM.US,D,20181126,000000,4.77,5.03,4.695,4.77,1766297,0
+GSM.US,D,20181127,000000,2.6,2.6225,1.77,1.8,33382443,0
+GSM.US,D,20181128,000000,1.97,2.48,1.94,2.26,18072440,0
+GSM.US,D,20181129,000000,2.28,2.44,2.21,2.27,5923633,0
+GSM.US,D,20181130,000000,2.28,2.34,2.18,2.21,2805024,0
+GSM.US,D,20181203,000000,2.29,2.34,2.23,2.25,2309640,0
+GSM.US,D,20181204,000000,2.26,2.3,2.17,2.17,1725694,0
+GSM.US,D,20181206,000000,2.1,2.12,2,2.08,2737897,0
+GSM.US,D,20181207,000000,2.23,2.24,2,2.01,1565280,0
+GSM.US,D,20181210,000000,2,2.0496,1.9,1.97,1596177,0
+GSM.US,D,20181211,000000,2.02,2.08,1.98,2.08,1148766,0
+GSM.US,D,20181212,000000,2.11,2.18,1.985,1.99,1209409,0
+GSM.US,D,20181213,000000,2,2.05,1.86,1.88,1495706,0
+GSM.US,D,20181214,000000,1.86,1.9,1.77,1.85,2647142,0
+GSM.US,D,20181217,000000,1.81,1.9,1.76,1.76,1003523,0
+GSM.US,D,20181218,000000,1.79,1.81,1.69,1.73,1378097,0
+GSM.US,D,20181219,000000,1.73,1.79,1.66,1.67,1505679,0
+GSM.US,D,20181220,000000,1.66,1.7,1.5,1.56,1711958,0
+GSM.US,D,20181221,000000,1.55,1.59,1.47,1.47,901080,0
+GSM.US,D,20181224,000000,1.47,1.68,1.47,1.65,1353967,0
+GSM.US,D,20181226,000000,1.62,1.65,1.55,1.64,1026306,0
+GSM.US,D,20181227,000000,1.63,1.7,1.49,1.59,1297010,0
+GSM.US,D,20181228,000000,1.63,1.83,1.608,1.66,2900185,0
+GSM.US,D,20181231,000000,1.72,1.74,1.54,1.59,1701858,0
+GSM.US,D,20190102,000000,1.56,1.67,1.5,1.66,1236390,0
+GSM.US,D,20190103,000000,1.67,1.6916,1.57,1.58,1189509,0
+GSM.US,D,20190104,000000,1.6,1.65,1.59,1.61,1034165,0
+GSM.US,D,20190107,000000,1.63,2.0091,1.63,1.88,2271317,0
+GSM.US,D,20190108,000000,1.9,1.9701,1.89,1.92,1064486,0
+GSM.US,D,20190109,000000,1.95,2.25,1.93,2.19,1787503,0
+GSM.US,D,20190110,000000,2.2,2.58,2.19,2.54,3793314,0
+GSM.US,D,20190111,000000,2.6,2.7,2.27,2.39,2992973,0
+GSM.US,D,20190114,000000,2.36,2.36,2.23,2.32,741726,0
+GSM.US,D,20190115,000000,2.31,2.31,2.2,2.25,723590,0
+GSM.US,D,20190116,000000,2.26,2.4,2.25,2.35,712777,0
+GSM.US,D,20190117,000000,2.33,2.43,2.27,2.39,1236175,0
+GSM.US,D,20190118,000000,2.4,2.45,2.315,2.36,775774,0
+GSM.US,D,20190122,000000,2.33,2.37,2.23,2.26,489488,0
+GSM.US,D,20190123,000000,2.28,2.28,2.01,2.06,932141,0
+GSM.US,D,20190124,000000,2.06,2.29,2.035,2.15,784503,0
+GSM.US,D,20190125,000000,2.17,2.41,2.12,2.34,1184070,0
+GSM.US,D,20190128,000000,2.3,2.43,2.26,2.27,549207,0
+GSM.US,D,20190129,000000,2.28,2.3,2.18,2.23,787454,0
+GSM.US,D,20190130,000000,2.23,2.45,2.22,2.4,933640,0
+GSM.US,D,20190131,000000,2.37,2.3882,2.25,2.29,797674,0
+GSM.US,D,20190201,000000,2.3,2.31,2.23,2.23,990462,0
+GSM.US,D,20190204,000000,2.25,2.31,2.24,2.29,754161,0
+GSM.US,D,20190205,000000,2.3,2.4,2.26,2.34,592590,0
+GSM.US,D,20190206,000000,2.36,2.5,2.35,2.46,881451,0
+GSM.US,D,20190207,000000,2.45,2.45,2.32,2.36,484481,0
+GSM.US,D,20190208,000000,2.34,2.34,2.27,2.28,423329,0
+GSM.US,D,20190211,000000,2.27,2.45,2.27,2.31,560020,0
+GSM.US,D,20190212,000000,2.34,2.46,2.34,2.41,426457,0
+GSM.US,D,20190213,000000,2.44,2.5,2.32,2.37,469594,0
+GSM.US,D,20190214,000000,2.28,2.35,1.98,2.05,2718826,0
+GSM.US,D,20190215,000000,2.06,2.21,2.06,2.16,968252,0
+GSM.US,D,20190219,000000,2.16,2.25,2.11,2.23,788456,0
+GSM.US,D,20190220,000000,2.25,2.34,2.25,2.28,833900,0
+GSM.US,D,20190221,000000,2.27,2.3254,2.16,2.18,460906,0
+GSM.US,D,20190222,000000,2.21,2.2415,2.1,2.11,973590,0
+GSM.US,D,20190225,000000,2.13,2.25,2.12,2.19,1591908,0
+GSM.US,D,20190226,000000,2.42,2.99,2.42,2.77,10888479,0
+GSM.US,D,20190227,000000,2.77,3.01,2.58,2.92,3630302,0
+GSM.US,D,20190228,000000,2.93,2.97,2.71,2.75,1960793,0
+GSM.US,D,20190301,000000,2.78,2.91,2.69,2.75,1044587,0
+GSM.US,D,20190304,000000,2.75,2.75,2.62,2.66,720642,0
+GSM.US,D,20190305,000000,2.66,2.75,2.61,2.65,1127837,0
+GSM.US,D,20190306,000000,2.63,2.65,2.47,2.54,783235,0
+GSM.US,D,20190307,000000,2.52,2.59,2.46,2.51,566702,0
+GSM.US,D,20190308,000000,2.51,2.535,2.42,2.43,908443,0
+GSM.US,D,20190311,000000,2.43,2.45,2.33,2.36,652122,0
+GSM.US,D,20190312,000000,2.36,2.42,2.35,2.4,468381,0
+GSM.US,D,20190313,000000,2.41,2.53,2.399,2.44,622966,0
+GSM.US,D,20190314,000000,2.41,2.44,2.23,2.26,930449,0
+GSM.US,D,20190315,000000,2.26,2.35,2.11,2.22,1564059,0
+GSM.US,D,20190318,000000,2.23,2.33,2.22,2.26,550832,0
+GSM.US,D,20190319,000000,2.27,2.36,2.25,2.28,382184,0
+GSM.US,D,20190320,000000,2.28,2.35,2.16,2.22,546300,0
+GSM.US,D,20190321,000000,2.2,2.2799,2.16,2.21,778104,0
+GSM.US,D,20190322,000000,2.21,2.2201,2.06,2.12,758979,0
+GSM.US,D,20190325,000000,2.12,2.125,2.01,2.01,503047,0
+GSM.US,D,20190326,000000,2.03,2.24,2.03,2.18,1237736,0
+GSM.US,D,20190327,000000,2.2,2.24,2.04,2.06,732366,0
+GSM.US,D,20190328,000000,2.07,2.11,2.05,2.06,767093,0
+GSM.US,D,20190329,000000,2.07,2.12,2.05,2.05,532796,0
+GSM.US,D,20190401,000000,2.09,2.2,2.0801,2.15,444046,0
+GSM.US,D,20190402,000000,2.19,2.2,2.14,2.19,406266,0
+GSM.US,D,20190403,000000,2.22,2.2799,2.15,2.15,540505,0
+GSM.US,D,20190404,000000,2.15,2.26,2.14,2.23,310634,0
+GSM.US,D,20190405,000000,2.24,2.35,2.235,2.33,568401,0
+GSM.US,D,20190408,000000,2.31,2.48,2.3,2.42,519543,0
+GSM.US,D,20190409,000000,2.42,2.42,2.25,2.27,384466,0
+GSM.US,D,20190410,000000,2.28,2.31,2.27,2.29,308681,0
+GSM.US,D,20190411,000000,2.3,2.32,2.21,2.23,282378,0
+GSM.US,D,20190412,000000,2.26,2.38,2.25,2.35,482123,0
+GSM.US,D,20190415,000000,2.36,2.37,2.295,2.33,170781,0
+GSM.US,D,20190416,000000,2.33,2.4,2.31,2.34,417186,0
+GSM.US,D,20190417,000000,2.33,2.3799,2.31,2.35,189611,0
+GSM.US,D,20190418,000000,2.34,2.34,2.24,2.31,237265,0
+GSM.US,D,20190422,000000,2.31,2.31,2.23,2.27,178464,0
+GSM.US,D,20190423,000000,2.26,2.31,2.22,2.25,391108,0
+GSM.US,D,20190424,000000,2.26,2.27,2.16,2.19,427573,0
+GSM.US,D,20190425,000000,2.19,2.1999,2.08,2.09,353757,0
+GSM.US,D,20190426,000000,2.09,2.17,2.02,2.16,495042,0
+GSM.US,D,20190429,000000,2.17,2.2,2.12,2.19,189928,0
+GSM.US,D,20190430,000000,2.17,2.19,2.11,2.15,212786,0
+GSM.US,D,20190501,000000,2.14,2.15,2.06,2.07,326952,0
+GSM.US,D,20190502,000000,2.1,2.14,2,2.06,526633,0
+GSM.US,D,20190503,000000,2.07,2.19,2.06,2.16,339851,0
+GSM.US,D,20190506,000000,2.09,2.15,2.06,2.13,244475,0
+GSM.US,D,20190507,000000,2.11,2.15,2.05,2.1,278688,0
+GSM.US,D,20190508,000000,2.09,2.125,2.07,2.11,248215,0
+GSM.US,D,20190509,000000,2.09,2.16,2.06,2.15,547875,0
+GSM.US,D,20190510,000000,2.13,2.17,2.1,2.14,318928,0
+GSM.US,D,20190513,000000,2.1,2.1,2.01,2.02,392394,0
+GSM.US,D,20190514,000000,2.01,2.07,2,2.06,247461,0
+GSM.US,D,20190515,000000,2.05,2.13,2,2.02,210870,0
+GSM.US,D,20190516,000000,2.03,2.12,1.78,1.8,983709,0
+GSM.US,D,20190517,000000,1.85,1.96,1.82,1.82,719836,0
+GSM.US,D,20190520,000000,1.82,1.8699,1.7,1.76,673777,0
+GSM.US,D,20190521,000000,1.82,1.84,1.77,1.82,368869,0
+GSM.US,D,20190522,000000,1.8,1.81,1.72,1.73,386528,0
+GSM.US,D,20190523,000000,1.7,1.7,1.61,1.62,720211,0
+GSM.US,D,20190524,000000,1.63,1.685,1.6,1.62,258065,0
+GSM.US,D,20190528,000000,1.63,1.64,1.54,1.55,479202,0
+GSM.US,D,20190529,000000,1.56,1.58,1.48,1.5,570349,0
+GSM.US,D,20190530,000000,1.51,1.54,1.46,1.51,343046,0
+GSM.US,D,20190531,000000,1.5,1.526,1.46,1.48,474982,0
+GSM.US,D,20190603,000000,1.48,1.55,1.44,1.51,613747,0
+GSM.US,D,20190604,000000,1.55,1.7,1.51,1.54,1942354,0
+GSM.US,D,20190605,000000,1.6,1.68,1.54,1.55,3274642,0
+GSM.US,D,20190606,000000,1.56,1.67,1.55,1.63,619951,0
+GSM.US,D,20190607,000000,1.63,1.71,1.6208,1.64,907033,0
+GSM.US,D,20190610,000000,1.64,1.68,1.57,1.57,390873,0
+GSM.US,D,20190611,000000,1.6,1.62,1.57,1.58,252358,0
+GSM.US,D,20190612,000000,1.58,1.58,1.53,1.55,439285,0
+GSM.US,D,20190613,000000,1.57,1.605,1.54,1.59,318428,0
+GSM.US,D,20190614,000000,1.58,1.6,1.51,1.52,267543,0
+GSM.US,D,20190617,000000,1.53,1.6,1.51,1.59,545306,0
+GSM.US,D,20190618,000000,1.6,1.65,1.58,1.59,277792,0
+GSM.US,D,20190619,000000,1.6,1.63,1.57,1.6,211232,0
+GSM.US,D,20190620,000000,1.64,1.65,1.55,1.58,1140409,0
+GSM.US,D,20190621,000000,1.59,1.59,1.52,1.55,511439,0
+GSM.US,D,20190624,000000,1.57,1.59,1.49,1.5,441762,0
+GSM.US,D,20190625,000000,1.5,1.54,1.45,1.47,689267,0
+GSM.US,D,20190626,000000,1.56,1.745,1.48,1.61,1325912,0
+GSM.US,D,20190627,000000,1.76,1.76,1.62,1.64,897366,0
+GSM.US,D,20190628,000000,1.74,1.74,1.67,1.7,646942,0
+GSM.US,D,20190701,000000,1.9,2,1.72,1.77,908728,0
+GSM.US,D,20190702,000000,1.8,1.85,1.71,1.74,436514,0
+GSM.US,D,20190703,000000,1.93,1.93,1.77,1.79,281257,0
+GSM.US,D,20190705,000000,1.86,1.895,1.805,1.89,519485,0
+GSM.US,D,20190708,000000,1.9,1.92,1.7,1.72,483465,0
+GSM.US,D,20190709,000000,1.75,1.7514,1.66,1.67,254894,0
+GSM.US,D,20190710,000000,1.71,1.77,1.66,1.73,399185,0
+GSM.US,D,20190711,000000,1.72,1.75,1.62,1.64,262874,0
+GSM.US,D,20190712,000000,1.67,1.69,1.62,1.66,288526,0
+GSM.US,D,20190715,000000,1.67,1.7,1.64,1.68,145926,0
+GSM.US,D,20190716,000000,1.68,1.74,1.65,1.67,214145,0
+GSM.US,D,20190717,000000,1.71,1.71,1.64,1.67,237849,0
+GSM.US,D,20190718,000000,1.67,1.69,1.6,1.68,342796,0
+GSM.US,D,20190719,000000,1.67,1.7,1.63,1.7,146481,0
+GSM.US,D,20190722,000000,1.69,1.72,1.62,1.65,230521,0
+GSM.US,D,20190723,000000,1.65,1.7,1.63,1.68,186363,0
+GSM.US,D,20190724,000000,1.67,1.68,1.61,1.64,194465,0
+GSM.US,D,20190725,000000,1.64,1.64,1.545,1.56,535550,0
+GSM.US,D,20190726,000000,1.56,1.58,1.495,1.5,332987,0
+GSM.US,D,20190729,000000,1.54,1.54,1.45,1.5,370432,0
+GSM.US,D,20190730,000000,1.5,1.52,1.46,1.5,359951,0
+GSM.US,D,20190731,000000,1.51,1.59,1.4802,1.51,357788,0
+GSM.US,D,20190801,000000,1.53,1.56,1.42,1.47,473453,0
+GSM.US,D,20190802,000000,1.52,1.52,1.41,1.45,310160,0
+GSM.US,D,20190805,000000,1.51,1.51,1.36,1.4,452842,0
+GSM.US,D,20190806,000000,1.44,1.45,1.325,1.35,300511,0
+GSM.US,D,20190807,000000,1.31,1.35,1.26,1.27,307717,0
+GSM.US,D,20190808,000000,1.29,1.4,1.28,1.37,393626,0
+GSM.US,D,20190809,000000,1.36,1.38,1.29,1.33,270195,0
+GSM.US,D,20190812,000000,1.42,1.42,1.27,1.31,437859,0
+GSM.US,D,20190813,000000,1.3,1.43,1.29,1.41,404056,0
+GSM.US,D,20190814,000000,1.37,1.37,1.27,1.29,443494,0
+GSM.US,D,20190815,000000,1.3,1.315,1.16,1.2,483611,0
+GSM.US,D,20190816,000000,1.22,1.25,1.21,1.25,260170,0
+GSM.US,D,20190819,000000,1.26,1.36,1.21,1.28,581322,0
+GSM.US,D,20190820,000000,1.29,1.31,1.23,1.26,374347,0
+GSM.US,D,20190821,000000,1.31,1.36,1.26,1.29,328323,0
+GSM.US,D,20190822,000000,1.3,1.31,1.24,1.27,571533,0
+GSM.US,D,20190823,000000,1.27,1.3,1.25,1.28,233183,0
+GSM.US,D,20190826,000000,1.33,1.33,1.21,1.23,248685,0
+GSM.US,D,20190827,000000,1.23,1.25,1.11,1.13,673586,0
+GSM.US,D,20190828,000000,1.14,1.25,1.14,1.23,204009,0
+GSM.US,D,20190829,000000,1.25,1.32,1.24,1.32,234478,0
+GSM.US,D,20190830,000000,1.34,1.38,1.3,1.31,200528,0
+GSM.US,D,20190903,000000,1.31,1.32,1.23,1.25,508009,0
+GSM.US,D,20190904,000000,1.31,1.33,1.1824,1.2,1119572,0
+GSM.US,D,20190905,000000,1.2,1.25,1.16,1.18,540348,0
+GSM.US,D,20190906,000000,1.26,1.29,1.19,1.22,1074676,0
+GSM.US,D,20190909,000000,1.2324,1.28,1.21,1.26,506146,0
+GSM.US,D,20190910,000000,1.26,1.29,1.23,1.23,958768,0
+GSM.US,D,20190911,000000,1.28,1.29,1.23,1.24,810073,0
+GSM.US,D,20190912,000000,1.24,1.25,1.17,1.21,2552160,0
+GSM.US,D,20190913,000000,1.21,1.32,1.21,1.3,961327,0
+GSM.US,D,20190916,000000,1.31,1.42,1.295,1.32,1069711,0
+GSM.US,D,20190917,000000,1.38,1.38,1.26,1.31,526959,0
+GSM.US,D,20190918,000000,1.3,1.3,1.24,1.27,337299,0
+GSM.US,D,20190919,000000,1.27,1.3,1.255,1.28,249811,0
+GSM.US,D,20190920,000000,1.3,1.3,1.2,1.21,732445,0
+GSM.US,D,20190923,000000,1.21,1.27,1.1587,1.25,1092054,0
+GSM.US,D,20190924,000000,1.24,1.25,1.15,1.17,520542,0
+GSM.US,D,20190925,000000,1.17,1.24,1.12,1.19,589000,0
+GSM.US,D,20190926,000000,1.18,1.19,1.13,1.15,313500,0
+GSM.US,D,20190927,000000,1.16,1.19,1.15,1.16,265160,0
+GSM.US,D,20190930,000000,1.16,1.18,1.127,1.13,370785,0
+GSM.US,D,20191001,000000,1.14,1.17,1.06,1.09,468222,0
+GSM.US,D,20191002,000000,1.09,1.11,1.02,1.03,342441,0
+GSM.US,D,20191003,000000,1.03,1.04,0.9264,0.9821,594499,0
+GSM.US,D,20191004,000000,0.995,1.01,0.8784,0.8901,727482,0
+GSM.US,D,20191007,000000,0.88,0.93,0.74,0.75,2203254,0
+GSM.US,D,20191008,000000,0.8,0.818,0.7692,0.7692,634270,0
+GSM.US,D,20191009,000000,0.7727,0.824,0.7702,0.79,945768,0
+GSM.US,D,20191010,000000,0.78,0.79,0.6251,0.6895,2410152,0
+GSM.US,D,20191011,000000,0.75,0.82,0.74,0.7991,2281686,0
+GSM.US,D,20191014,000000,0.8,0.8317,0.78,0.8205,579705,0
+GSM.US,D,20191015,000000,0.8167,0.85,0.76,0.7661,761468,0
+GSM.US,D,20191016,000000,0.78,0.8,0.74,0.758,412302,0
+GSM.US,D,20191017,000000,0.75,0.8099,0.7499,0.796,1196851,0
+GSM.US,D,20191018,000000,0.83,0.83,0.7509,0.7647,294144,0
+GSM.US,D,20191021,000000,0.83,0.83,0.74,0.7535,710494,0
+GSM.US,D,20191022,000000,0.76,0.76,0.71141,0.7193,487434,0
+GSM.US,D,20191023,000000,0.71,0.73,0.7001,0.7105,205657,0
+GSM.US,D,20191024,000000,0.72,0.7499,0.6629,0.678,522923,0
+GSM.US,D,20191025,000000,0.6701,0.6996,0.635,0.6629,802058,0
+GSM.US,D,20191028,000000,0.67052,0.72,0.642,0.6432,569313,0
+GSM.US,D,20191029,000000,0.6472,0.687,0.623,0.66,542208,0
+GSM.US,D,20191030,000000,0.6599,0.6799,0.633,0.6412,335739,0
+GSM.US,D,20191031,000000,0.6412,0.66,0.6121,0.6182,282591,0
+GSM.US,D,20191101,000000,0.66,0.66,0.6034,0.625,740146,0
+GSM.US,D,20191104,000000,0.64,0.6792,0.6126,0.6275,891128,0
+GSM.US,D,20191105,000000,0.64,0.6457,0.61,0.64,662376,0
+GSM.US,D,20191106,000000,0.6,0.68,0.6,0.6417,461353,0
+GSM.US,D,20191107,000000,0.6688,0.6688,0.6351,0.6567,221300,0
+GSM.US,D,20191108,000000,0.6494,0.6494,0.6111,0.618,322126,0
+GSM.US,D,20191111,000000,0.619,0.6492,0.6101,0.6156,555423,0
+GSM.US,D,20191112,000000,0.65,0.65,0.602,0.6162,533890,0
+GSM.US,D,20191113,000000,0.6105,0.62,0.561,0.58,529297,0
+GSM.US,D,20191114,000000,0.55,0.6,0.54,0.5539,518844,0
+GSM.US,D,20191115,000000,0.58,0.6,0.55,0.57,267247,0
+GSM.US,D,20191118,000000,0.5725,0.5751,0.5126,0.5214,584760,0
+GSM.US,D,20191119,000000,0.51,0.5581,0.51,0.5283,228398,0
+GSM.US,D,20191120,000000,0.5301,0.5566,0.5202,0.5274,433271,0
+GSM.US,D,20191121,000000,0.55,0.55,0.5052,0.525,860171,0
+GSM.US,D,20191122,000000,0.5306,0.5475,0.5283,0.5405,297700,0
+GSM.US,D,20191125,000000,0.5399,0.55,0.5101,0.5463,321951,0
+GSM.US,D,20191126,000000,0.56,0.63,0.53,0.6269,860970,0
+GSM.US,D,20191127,000000,0.615,0.66,0.59,0.65,536689,0
+GSM.US,D,20191129,000000,0.665,0.665,0.63,0.6387,164376,0
+GSM.US,D,20191202,000000,0.67,0.71,0.6387,0.71,613673,0
+GSM.US,D,20191203,000000,0.73,0.7498,0.5835,0.6932,946663,0
+GSM.US,D,20191204,000000,0.68,0.7796,0.68,0.7394,511347,0
+GSM.US,D,20191205,000000,0.9,0.9,0.703,0.739,582928,0
+GSM.US,D,20191206,000000,0.76,0.8199,0.75,0.7841,194482,0
+GSM.US,D,20191209,000000,0.79,0.79,0.7396,0.7571,291147,0
+GSM.US,D,20191210,000000,0.75,0.7896,0.7352,0.7501,125872,0
+GSM.US,D,20191211,000000,0.7564,0.786,0.7201,0.724,186831,0
+GSM.US,D,20191212,000000,0.78,0.96,0.728,0.96,1031171,0
+GSM.US,D,20191213,000000,0.9871,1,0.85,0.9975,524664,0
+GSM.US,D,20191216,000000,0.9253,0.99,0.8715,0.91,441065,0
+GSM.US,D,20191217,000000,0.92,1.05,0.92,0.9381,1303977,0
+GSM.US,D,20191218,000000,0.938,1,0.91,0.9101,501754,0
+GSM.US,D,20191219,000000,0.9,0.97,0.9,0.9319,325940,0
+GSM.US,D,20191220,000000,0.941,0.9696,0.9022,0.9103,197020,0
+GSM.US,D,20191223,000000,0.9197,0.9399,0.89,0.9084,266741,0
+GSM.US,D,20191224,000000,0.91,0.917,0.82,0.9003,253029,0
+GSM.US,D,20191226,000000,0.901,0.9499,0.901,0.9496,240700,0
+GSM.US,D,20191227,000000,0.93,0.9999,0.9298,0.9298,248254,0
+GSM.US,D,20191230,000000,0.91,0.9599,0.91,0.9368,338564,0
+GSM.US,D,20191231,000000,0.91,0.949,0.91,0.94,204765,0
+GSM.US,D,20200102,000000,0.94,0.96,0.94,0.9497,185208,0
+GSM.US,D,20200103,000000,0.95,0.9598,0.9,0.9211,181563,0
+GSM.US,D,20200106,000000,0.92,0.95,0.9,0.9493,220775,0
+GSM.US,D,20200107,000000,0.9456,0.9496,0.902,0.934,66276,0
+GSM.US,D,20200108,000000,0.92,0.9499,0.87,0.89,229120,0
+GSM.US,D,20200109,000000,0.934,0.9349,0.82,0.8495,543545,0
+GSM.US,D,20200110,000000,0.85,0.8974,0.849,0.8684,216853,0
+GSM.US,D,20200113,000000,0.8974,0.8974,0.834,0.8405,648889,0
+GSM.US,D,20200114,000000,0.9321,1.2,0.9,1.1,3292876,0
+GSM.US,D,20200115,000000,1.15,1.2,1.07,1.08,634532,0
+GSM.US,D,20200116,000000,1.15,1.15,0.9822,1.05,706284,0
+GSM.US,D,20200117,000000,1.06,1.06,1,1.03,334844,0
+GSM.US,D,20200121,000000,1.08,1.08,1.02,1.04,501870,0
+GSM.US,D,20200122,000000,1.04,1.05,0.9797,0.99,310107,0
+GSM.US,D,20200123,000000,0.9816,0.9898,0.9422,0.97,158474,0
+GSM.US,D,20200124,000000,0.95,0.9899,0.8801,0.9,352003,0
+GSM.US,D,20200127,000000,0.87,0.9577,0.7801,0.8852,271195,0
+GSM.US,D,20200128,000000,0.8933,0.9356,0.8925,0.9001,74653,0
+GSM.US,D,20200129,000000,0.94,0.9444,0.874,0.8897,102183,0
+GSM.US,D,20200130,000000,0.88,0.926,0.85,0.9234,105142,0
+GSM.US,D,20200131,000000,0.908,0.9399,0.85,0.8523,105730,0
+GSM.US,D,20200203,000000,0.8604,0.8865,0.8409,0.87,147740,0
+GSM.US,D,20200204,000000,0.8839,0.9127,0.8554,0.8576,114726,0
+GSM.US,D,20200205,000000,0.89,0.9,0.8612,0.88,103172,0
+GSM.US,D,20200206,000000,0.9,0.9388,0.88,0.8913,157436,0
+GSM.US,D,20200207,000000,0.881,0.9095,0.88,0.8999,180531,0
+GSM.US,D,20200210,000000,0.98,0.98,0.871,0.8866,237618,0
+GSM.US,D,20200211,000000,0.9,1.02,0.9,1.02,307513,0
+GSM.US,D,20200212,000000,1.02,1.13,0.9806,1.06,1074959,0
+GSM.US,D,20200213,000000,1.06,1.06,0.9901,1.01,233562,0
+GSM.US,D,20200214,000000,1.01,1.02,0.99,1.01,131052,0
+GSM.US,D,20200218,000000,1.02,1.12,0.975,1,1633541,0
+GSM.US,D,20200219,000000,1.03,1.07,0.99,1.04,347405,0
+GSM.US,D,20200220,000000,1.08,1.08,1,1.01,274841,0
+GSM.US,D,20200221,000000,1,1.05,0.9739,1.03,76606,0
+GSM.US,D,20200224,000000,1,1.015,0.96396,1.01,543419,0
+GSM.US,D,20200225,000000,1.01,1.02,0.99,1.01,267471,0
+GSM.US,D,20200226,000000,1,1.01,0.9501,0.9703,759985,0
+GSM.US,D,20200227,000000,0.95,0.9696,0.8119,0.9,341225,0
+GSM.US,D,20200228,000000,0.84,0.8799,0.78,0.8023,636362,0
+GSM.US,D,20200302,000000,0.8,0.8467,0.7901,0.8391,254599,0
+GSM.US,D,20200303,000000,0.7666,0.9,0.7301,0.74,824176,0
+GSM.US,D,20200304,000000,0.8672,0.8672,0.7301,0.7502,524829,0
+GSM.US,D,20200305,000000,0.75,0.773,0.6707,0.7679,310487,0
+GSM.US,D,20200306,000000,0.77,0.77,0.55,0.5501,1046056,0
+GSM.US,D,20200309,000000,0.4948,0.55,0.42,0.5103,1182261,0
+GSM.US,D,20200310,000000,0.523,0.5299,0.49,0.5106,857226,0
+GSM.US,D,20200311,000000,0.5152,0.5344,0.46,0.4619,306038,0
+GSM.US,D,20200312,000000,0.46,0.46,0.3652,0.4335,744010,0
+GSM.US,D,20200313,000000,0.45,0.4988,0.4,0.4613,572910,0
+GSM.US,D,20200316,000000,0.402,0.4597,0.35,0.3701,314692,0
+GSM.US,D,20200317,000000,0.4,0.4495,0.375,0.4362,467582,0
+GSM.US,D,20200318,000000,0.423,0.59,0.3785,0.3933,302358,0
+GSM.US,D,20200319,000000,0.528,0.528,0.4022,0.42,193903,0
+GSM.US,D,20200320,000000,0.441,0.4925,0.3809,0.4,587658,0
+GSM.US,D,20200323,000000,0.4133,0.4176,0.36,0.3785,247814,0
+GSM.US,D,20200324,000000,0.39,0.4055,0.35,0.3901,775584,0
+GSM.US,D,20200325,000000,0.3984,0.4619,0.356,0.4501,977838,0
+GSM.US,D,20200326,000000,0.421,0.4501,0.3805,0.4457,748106,0
+GSM.US,D,20200327,000000,0.4347,0.45,0.4004,0.4155,131021,0
+GSM.US,D,20200330,000000,0.45,0.57,0.428,0.4471,880172,0
+GSM.US,D,20200331,000000,0.4473,0.4975,0.4301,0.455,193305,0
+GSM.US,D,20200401,000000,0.455,0.491,0.4011,0.4281,196970,0
+GSM.US,D,20200402,000000,0.4214,0.448,0.401,0.4377,175493,0
+GSM.US,D,20200403,000000,0.44,0.4491,0.401,0.4289,213302,0
+GSM.US,D,20200406,000000,0.4463,0.49,0.4261,0.47,131344,0
+GSM.US,D,20200407,000000,0.47,0.4802,0.4311,0.4561,238988,0
+GSM.US,D,20200408,000000,0.4614,0.4754,0.42,0.4599,203561,0
+GSM.US,D,20200409,000000,0.4695,0.49,0.4401,0.4782,236057,0
+GSM.US,D,20200413,000000,0.4782,0.4859,0.4528,0.4859,118086,0
+GSM.US,D,20200414,000000,0.49,0.5434,0.46,0.52,371076,0
+GSM.US,D,20200415,000000,0.49,0.52,0.49,0.52,236298,0
+GSM.US,D,20200416,000000,0.52,0.52,0.49,0.5042,306889,0
+GSM.US,D,20200417,000000,0.52,0.53,0.45,0.45,702479,0
+GSM.US,D,20200420,000000,0.4713,0.4888,0.4515,0.457,244371,0
+GSM.US,D,20200421,000000,0.4563,0.4697,0.4006,0.453,191275,0
+GSM.US,D,20200422,000000,0.452,0.47,0.4201,0.4537,168119,0
+GSM.US,D,20200423,000000,0.45,0.48,0.45,0.47,240496,0
+GSM.US,D,20200424,000000,0.4691,0.49,0.44,0.48,142063,0
+GSM.US,D,20200427,000000,0.4744,0.5,0.4559,0.48,213759,0
+GSM.US,D,20200428,000000,0.4856,0.5,0.4801,0.4948,107204,0
+GSM.US,D,20200429,000000,0.5,0.5434,0.499899,0.5142,222642,0
+GSM.US,D,20200430,000000,0.51,0.545,0.4802,0.5151,106202,0
+GSM.US,D,20200501,000000,0.5301,0.5301,0.5015,0.5177,266162,0
+GSM.US,D,20200504,000000,0.51,0.51,0.481,0.5,51625,0
+GSM.US,D,20200505,000000,0.5115,0.53,0.5,0.53,208284,0
+GSM.US,D,20200506,000000,0.53,0.5348,0.5,0.52,323300,0
+GSM.US,D,20200507,000000,0.52,0.56,0.52,0.545,232924,0
+GSM.US,D,20200508,000000,0.557,0.58,0.545,0.5799,243317,0
+GSM.US,D,20200511,000000,0.58,0.5962,0.57,0.5886,211717,0
+GSM.US,D,20200512,000000,0.5891,0.7599,0.5891,0.735,606206,0
+GSM.US,D,20200513,000000,0.75,0.7552,0.6376,0.689,312866,0
+GSM.US,D,20200514,000000,0.6817,0.7097,0.6236,0.6469,278359,0
+GSM.US,D,20200515,000000,0.6563,0.72,0.652,0.69,212363,0
+GSM.US,D,20200518,000000,0.69,0.77,0.65,0.77,248204,0
+GSM.US,D,20200519,000000,0.8,0.8,0.7101,0.75,132746,0
+GSM.US,D,20200520,000000,0.75,0.8,0.7297,0.7899,231974,0
+GSM.US,D,20200521,000000,0.7817,0.82,0.7631,0.77,598586,0
+GSM.US,D,20200522,000000,0.7673,0.79,0.7315,0.7789,117866,0
+GSM.US,D,20200526,000000,0.8,0.8375,0.79,0.801,222362,0
+GSM.US,D,20200527,000000,0.8,0.8319,0.79,0.7953,266998,0
+GSM.US,D,20200528,000000,0.795,0.83,0.7172,0.7491,379841,0
+GSM.US,D,20200529,000000,0.7616,0.7698,0.7,0.7115,188590,0
+GSM.US,D,20200601,000000,0.7208,0.73,0.6622,0.71,277223,0
+GSM.US,D,20200602,000000,0.7021,0.7317,0.671,0.72,243945,0
+GSM.US,D,20200603,000000,0.7286,0.8199,0.7286,0.81,517866,0
+GSM.US,D,20200604,000000,0.77,0.8,0.71,0.7692,454499,0
+GSM.US,D,20200605,000000,0.8,0.83,0.741,0.8299,443263,0
+GSM.US,D,20200608,000000,0.81,0.8798,0.8006,0.8051,894506,0
+GSM.US,D,20200609,000000,0.8388,0.8388,0.7268,0.78,542448,0
+GSM.US,D,20200610,000000,0.74,0.77,0.7,0.7053,268041,0
+GSM.US,D,20200611,000000,0.852,0.852,0.6703,0.6899,320274,0
+GSM.US,D,20200612,000000,0.698,0.735,0.6311,0.695,519071,0
+GSM.US,D,20200615,000000,0.6752,0.7025,0.6272,0.6423,350200,0
+GSM.US,D,20200616,000000,0.66,0.7,0.62,0.6201,552108,0
+GSM.US,D,20200617,000000,0.625,0.6569,0.5522,0.57,564996,0
+GSM.US,D,20200618,000000,0.5988,0.5988,0.56,0.58,298440,0
+GSM.US,D,20200619,000000,0.5898,0.61,0.554,0.57,569697,0
+GSM.US,D,20200622,000000,0.5762,0.5943,0.5055,0.531,389188,0
+GSM.US,D,20200623,000000,0.56,0.57,0.5207,0.5504,466812,0
+GSM.US,D,20200624,000000,0.56,0.56,0.492,0.52,529041,0
+GSM.US,D,20200625,000000,0.5162,0.5162,0.48,0.4875,471244,0
+GSM.US,D,20200626,000000,0.4875,0.5153,0.48,0.5013,350648,0
+GSM.US,D,20200629,000000,0.51,0.57,0.5,0.519,436632,0
+GSM.US,D,20200630,000000,0.54,0.5693,0.485,0.4959,454897,0
+GSM.US,D,20200701,000000,0.5,0.52,0.4513,0.466,539743,0
+GSM.US,D,20200702,000000,0.48,0.4951,0.454,0.4716,320580,0
+GSM.US,D,20200706,000000,0.5,0.62,0.46,0.59,2111630,0
+GSM.US,D,20200707,000000,0.5867,0.5896,0.5122,0.527,1310548,0
+GSM.US,D,20200708,000000,0.5176,0.5488,0.4907,0.51,2270270,0
+GSM.US,D,20200709,000000,0.5117,0.5148,0.4701,0.498,2186989,0
+GSM.US,D,20200710,000000,0.4801,0.501279,0.4634,0.495,1342539,0
+GSM.US,D,20200713,000000,0.53,0.532,0.485,0.5137,2588865,0
+GSM.US,D,20200714,000000,0.5,0.53,0.4807,0.5044,2038324,0
+GSM.US,D,20200715,000000,0.5355,0.5499,0.49,0.5001,2519973,0
+GSM.US,D,20200716,000000,0.512,0.525,0.49,0.4975,1349974,0
+GSM.US,D,20200717,000000,0.493,0.5,0.4808,0.492,680528,0
+GSM.US,D,20200720,000000,0.485,0.498,0.4685,0.4729,802748,0
+GSM.US,D,20200721,000000,0.465,0.48,0.4602,0.4669,788188,0
+GSM.US,D,20200722,000000,0.48,0.5166,0.465,0.4788,3420272,0
+GSM.US,D,20200723,000000,0.479,0.57,0.47,0.568,8870682,0
+GSM.US,D,20200724,000000,0.55,0.558,0.5111,0.5299,1733571,0
+GSM.US,D,20200727,000000,0.5286,0.5287,0.4994,0.513,1150888,0
+GSM.US,D,20200728,000000,0.5259,0.53,0.5034,0.52,1020369,0
+GSM.US,D,20200729,000000,0.5204,0.55,0.508,0.5395,1106506,0
+GSM.US,D,20200730,000000,0.53,0.53,0.495,0.5029,885215,0
+GSM.US,D,20200731,000000,0.501,0.5151,0.47,0.485,1294338,0
+GSM.US,D,20200803,000000,0.49,0.5049,0.4655,0.4996,1299571,0
+GSM.US,D,20200804,000000,0.476,0.4937,0.475,0.4881,478625,0
+GSM.US,D,20200805,000000,0.4882,0.5297,0.485,0.5064,1134652,0
+GSM.US,D,20200806,000000,0.5201,0.525,0.475,0.5099,2413871,0
+GSM.US,D,20200807,000000,0.52,0.65,0.52,0.548,8199601,0
+GSM.US,D,20200810,000000,0.55,0.589899,0.53,0.54,1878879,0
+GSM.US,D,20200811,000000,0.54,0.5597,0.503,0.5106,1863461,0
+GSM.US,D,20200812,000000,0.498,0.51,0.472,0.4953,1188980,0
+GSM.US,D,20200813,000000,0.49,0.51,0.4802,0.5057,1009928,0
+GSM.US,D,20200814,000000,0.5101,0.52,0.4909,0.5109,736018,0
+GSM.US,D,20200817,000000,0.5121,0.5262,0.5,0.5249,951044,0
+GSM.US,D,20200818,000000,0.52,0.5249,0.4901,0.4951,584506,0
+GSM.US,D,20200819,000000,0.5,0.5084,0.4821,0.4988,437854,0
+GSM.US,D,20200820,000000,0.495,0.505,0.48,0.4866,495507,0
+GSM.US,D,20200821,000000,0.4873,0.488,0.4601,0.4839,857562,0
+GSM.US,D,20200824,000000,0.4779,0.489799,0.465,0.4745,448064,0
+GSM.US,D,20200825,000000,0.4791,0.495699,0.471,0.4855,649427,0
+GSM.US,D,20200826,000000,0.4885,0.5,0.472,0.4863,405586,0
+GSM.US,D,20200827,000000,0.4709,0.491,0.4709,0.4822,278045,0
+GSM.US,D,20200828,000000,0.4762,0.51,0.47091,0.5074,736344,0
+GSM.US,D,20200831,000000,0.48,0.5099,0.47,0.4901,1319700,0
+GSM.US,D,20200901,000000,0.525,0.5274,0.47,0.4939,1036154,0
+GSM.US,D,20200902,000000,0.4936,0.4936,0.44,0.4551,1649326,0
+GSM.US,D,20200903,000000,0.4552,0.4825,0.443,0.4471,560833,0
+GSM.US,D,20200904,000000,0.441,0.4499,0.404,0.4375,629150,0
+GSM.US,D,20200908,000000,0.43,0.46,0.42,0.4261,304756,0
+GSM.US,D,20200909,000000,0.426,0.4599,0.42,0.4334,343871,0
+GSM.US,D,20200910,000000,0.448,0.4796,0.4339,0.4496,488245,0
+GSM.US,D,20200911,000000,0.4507,0.4507,0.421,0.441,406679,0
+GSM.US,D,20200914,000000,0.435,0.4787,0.4305,0.4753,562649,0
+GSM.US,D,20200915,000000,0.475,0.5729,0.4671,0.5474,1378837,0
+GSM.US,D,20200916,000000,0.5453,0.69,0.5453,0.66,2998798,0
+GSM.US,D,20200917,000000,0.63,0.72,0.62,0.7026,1651340,0
+GSM.US,D,20200918,000000,0.71,0.83,0.665,0.77,1515227,0
+GSM.US,D,20200921,000000,0.789,0.789,0.6748,0.7245,653831,0
+GSM.US,D,20200922,000000,0.7214,0.7214,0.6352,0.6704,555448,0
+GSM.US,D,20200923,000000,0.7351,0.83,0.67,0.6867,893611,0
+GSM.US,D,20200924,000000,0.7062,0.715,0.64,0.6502,719307,0
+GSM.US,D,20200925,000000,0.65,0.7199,0.5936,0.6701,360947,0
+GSM.US,D,20200928,000000,0.6772,0.757,0.6772,0.7201,481591,0
+GSM.US,D,20200929,000000,0.7202,0.7501,0.7003,0.7338,503640,0
+GSM.US,D,20200930,000000,0.7256,0.75,0.65,0.669,1238614,0
+GSM.US,D,20201001,000000,0.6597,0.81,0.63655,0.65,744755,0
+GSM.US,D,20201002,000000,0.6379,0.67,0.62,0.64,488045,0
+GSM.US,D,20201005,000000,0.6411,0.672,0.6212,0.6315,451254,0
+GSM.US,D,20201006,000000,0.6315,0.6487,0.6066,0.6086,274983,0
+GSM.US,D,20201007,000000,0.643,0.749,0.6111,0.6174,2755710,0
+GSM.US,D,20201008,000000,0.67,0.6773,0.6122,0.617,526078,0
+GSM.US,D,20201009,000000,0.6,0.6623,0.6,0.64,1681325,0
+GSM.US,D,20201012,000000,0.6562,0.658799,0.605,0.63,350959,0
+GSM.US,D,20201013,000000,0.625,0.642,0.6105,0.6272,332051,0
+GSM.US,D,20201014,000000,0.6231,0.63635,0.61,0.63,146699,0
+GSM.US,D,20201015,000000,0.635,0.6425,0.615,0.63,358190,0
+GSM.US,D,20201016,000000,0.64,0.646,0.6113,0.6196,183781,0
+GSM.US,D,20201019,000000,0.638,0.6808,0.6303,0.6374,752888,0
+GSM.US,D,20201020,000000,0.6555,0.6555,0.61,0.62,418914,0
+GSM.US,D,20201021,000000,0.62,0.637,0.600201,0.625,455278,0
+GSM.US,D,20201022,000000,0.625,0.6786,0.6201,0.6575,798651,0
+GSM.US,D,20201023,000000,0.65,0.75,0.65,0.69,1035638,0
+GSM.US,D,20201026,000000,0.69,0.72,0.644,0.72,452034,0
+GSM.US,D,20201027,000000,0.73,0.7998,0.71,0.7156,1002407,0
+GSM.US,D,20201028,000000,0.7048,0.769899,0.634,0.6679,405739,0
+GSM.US,D,20201029,000000,0.6663,0.6664,0.62,0.63,419733,0
+GSM.US,D,20201030,000000,0.6245,0.6297,0.59,0.6174,677924,0
+GSM.US,D,20201102,000000,0.61,0.647,0.6003,0.6075,127125,0
+GSM.US,D,20201103,000000,0.6375,0.65,0.6002,0.6462,131118,0
+GSM.US,D,20201104,000000,0.6525,0.66,0.63,0.6451,107043,0
+GSM.US,D,20201105,000000,0.642,0.6868,0.621,0.6382,239083,0
+GSM.US,D,20201106,000000,0.6382,0.712,0.618,0.71,501618,0
+GSM.US,D,20201109,000000,0.7305,0.74,0.67,0.686,275171,0
+GSM.US,D,20201110,000000,0.7,0.7199,0.672,0.6912,269237,0
+GSM.US,D,20201111,000000,0.705,0.7306,0.6765,0.6901,522847,0
+GSM.US,D,20201112,000000,0.7,0.7105,0.661,0.665,426081,0
+GSM.US,D,20201113,000000,0.67,0.7,0.634,0.66,808314,0
+GSM.US,D,20201116,000000,0.6786,0.699,0.65,0.687,872201,0
+GSM.US,D,20201117,000000,0.67,0.687,0.65,0.6701,425477,0
+GSM.US,D,20201118,000000,0.64,0.7747,0.635,0.7331,999817,0
+GSM.US,D,20201119,000000,0.738,0.74,0.69,0.73,414801,0
+GSM.US,D,20201120,000000,0.7259,0.95,0.71,0.932,2360433,0
+GSM.US,D,20201123,000000,1.05,1.82,1,1.39,17456403,0
+GSM.US,D,20201124,000000,1.43,1.53,1.07,1.14,6117496,0
+GSM.US,D,20201125,000000,1.23,1.44,1.12,1.27,2970673,0
+GSM.US,D,20201127,000000,1.29,1.39,1.28,1.38,1381764,0
+GSM.US,D,20201130,000000,1.38,1.3878,1.18,1.27,1437935,0
+GSM.US,D,20201201,000000,1.32,1.35,1.24,1.33,1612334,0
+GSM.US,D,20201202,000000,1.33,1.61,1.23,1.57,2408861,0
+GSM.US,D,20201203,000000,1.57,2.17,1.5448,1.96,9531206,0
+GSM.US,D,20201204,000000,2.1,2.22,1.8,1.97,5110941,0
+GSM.US,D,20201207,000000,1.92,1.97,1.72,1.81,1703290,0
+GSM.US,D,20201208,000000,1.81,1.88,1.74,1.78,1072098,0
+GSM.US,D,20201209,000000,1.83,1.83,1.66,1.75,1169509,0
+GSM.US,D,20201210,000000,1.67,1.74,1.64,1.69,680422,0
+GSM.US,D,20201211,000000,1.71,1.72,1.6,1.63,606604,0
+GSM.US,D,20201214,000000,1.54,1.77,1.48,1.66,1356548,0
+GSM.US,D,20201215,000000,1.69,1.8,1.64,1.67,708714,0
+GSM.US,D,20201216,000000,1.69,1.69,1.6,1.61,412588,0
+GSM.US,D,20201217,000000,1.6,1.64,1.56,1.59,518028,0
+GSM.US,D,20201218,000000,1.59,1.7,1.56,1.66,565655,0
+GSM.US,D,20201221,000000,1.67,1.7,1.57,1.61,541298,0
+GSM.US,D,20201222,000000,1.66,1.66,1.52,1.58,478052,0
+GSM.US,D,20201223,000000,1.55,1.6,1.53,1.57,462987,0
+GSM.US,D,20201224,000000,1.59,1.59,1.5,1.54,362803,0
+GSM.US,D,20201228,000000,1.58,1.64,1.53,1.55,597533,0
+GSM.US,D,20201229,000000,1.55,1.58,1.5,1.54,338975,0
+GSM.US,D,20201230,000000,1.53,1.68,1.4999,1.62,731647,0
+GSM.US,D,20201231,000000,1.61,1.65,1.6,1.64,395470,0
+GSM.US,D,20210104,000000,1.68,1.75,1.52,1.58,947964,0
+GSM.US,D,20210105,000000,1.62,1.72,1.58,1.71,468618,0
+GSM.US,D,20210106,000000,1.73,1.84,1.67,1.78,1469105,0
+GSM.US,D,20210107,000000,1.84,1.85,1.74,1.83,979504,0
+GSM.US,D,20210108,000000,1.88,1.98,1.83,1.88,924792,0
+GSM.US,D,20210111,000000,1.85,1.85,1.68,1.73,995320,0
+GSM.US,D,20210112,000000,1.71,1.86,1.71,1.83,473719,0
+GSM.US,D,20210113,000000,1.83,1.835,1.73,1.81,695127,0
+GSM.US,D,20210114,000000,1.78,2.3,1.7529,2.25,3153208,0
+GSM.US,D,20210115,000000,2.2425,2.2425,1.97,2.16,2199208,0
+GSM.US,D,20210119,000000,2.1,2.5484,2.03,2.19,4544852,0
+GSM.US,D,20210120,000000,2.28,2.37,2.1,2.28,1942880,0
+GSM.US,D,20210121,000000,2.3526,2.37,2.16,2.2,1074093,0
+GSM.US,D,20210122,000000,2.16,2.3296,2.12,2.23,1081282,0
+GSM.US,D,20210125,000000,2.25,2.29,1.8,2.13,2515345,0
+GSM.US,D,20210126,000000,2.13,2.19,1.98,2,911043,0
+GSM.US,D,20210127,000000,1.92,2.0711,1.84,1.94,1600098,0
+GSM.US,D,20210128,000000,1.91,2,1.83,1.87,929930,0
+GSM.US,D,20210129,000000,1.9,1.9112,1.72,1.77,936596,0
+GSM.US,D,20210201,000000,2.0535,3.18,2.0201,2.76,30775846,0
+GSM.US,D,20210202,000000,3.44,4.49,3,3.33,30678487,0
+GSM.US,D,20210203,000000,3.18,3.39,2.88,3.17,7074110,0
+GSM.US,D,20210204,000000,3.13,3.23,2.935,3.16,2638921,0
+GSM.US,D,20210205,000000,3.12,3.33,3.03,3.33,4845793,0
+GSM.US,D,20210208,000000,3.45,3.455,3.17,3.24,3006725,0
+GSM.US,D,20210209,000000,3.25,3.455,3.15,3.32,2136708,0
+GSM.US,D,20210210,000000,3.45,3.45,3.02,3.15,2077978,0
+GSM.US,D,20210211,000000,3.19,3.1981,2.93,3.01,2205372,0
+GSM.US,D,20210212,000000,3.05,3.28,2.91,3.24,1766949,0
+GSM.US,D,20210216,000000,3.31,3.35,3.125,3.33,2018137,0
+GSM.US,D,20210217,000000,3.32,3.41,3.17,3.24,1101944,0
+GSM.US,D,20210218,000000,3.21,3.25,3.05,3.17,1371139,0
+GSM.US,D,20210219,000000,3.14,3.4,3.06,3.31,1789434,0
+GSM.US,D,20210222,000000,3.26,3.75,3.23,3.58,3225767,0
+GSM.US,D,20210223,000000,3.4,3.55,3.04,3.55,2246219,0
+GSM.US,D,20210224,000000,3.6,4.06,3.51,3.81,3467681,0
+GSM.US,D,20210225,000000,3.96,4.025,3.7222,3.97,3425994,0
+GSM.US,D,20210226,000000,3.97,3.9814,3.55,3.74,1944332,0
+GSM.US,D,20210301,000000,4.01,4.02,3.65,3.98,1732423,0
+GSM.US,D,20210302,000000,3.61,3.85,3.27,3.34,4014098,0
+GSM.US,D,20210303,000000,3.41,3.4101,3.02,3.02,3786592,0
+GSM.US,D,20210304,000000,3.03,3.14,2.6808,2.99,3436322,0
+GSM.US,D,20210305,000000,3,3.22,2.79,3.19,2247312,0
+GSM.US,D,20210308,000000,3.14,3.32,3.1,3.27,1648815,0
+GSM.US,D,20210309,000000,3.38,3.46,3.13,3.39,1519558,0
+GSM.US,D,20210310,000000,3.42,3.545,3.26,3.34,1413044,0
+GSM.US,D,20210311,000000,3.39,3.56,3.3668,3.48,1278097,0
+GSM.US,D,20210312,000000,3.48,3.675,3.42,3.65,1087479,0
+GSM.US,D,20210315,000000,3.66,3.78,3.5889,3.66,672770,0
+GSM.US,D,20210316,000000,3.61,3.72,3.49,3.59,751534,0
+GSM.US,D,20210317,000000,3.56,3.69,3.38,3.65,759984,0
+GSM.US,D,20210318,000000,3.65,3.94,3.56,3.62,1439744,0
+GSM.US,D,20210319,000000,3.62,3.835,3.5,3.55,1677040,0
+GSM.US,D,20210322,000000,3.55,3.68,3.4018,3.62,1207138,0
+GSM.US,D,20210323,000000,3.59,3.64,3.21,3.28,1360165,0
+GSM.US,D,20210324,000000,3.28,3.57,3.26,3.28,1221893,0
+GSM.US,D,20210325,000000,3.21,3.75,3.1607,3.72,2643092,0
+GSM.US,D,20210326,000000,3.69,4,3.67,3.83,2435860,0
+GSM.US,D,20210329,000000,3.99,4.05,3.69,3.71,1766236,0
+GSM.US,D,20210330,000000,3.71,3.86,3.48,3.79,1169946,0
+GSM.US,D,20210331,000000,3.85,4.15,3.78,3.78,2789982,0
+GSM.US,D,20210401,000000,3.95,4.095,3.81,3.9,1483780,0
+GSM.US,D,20210405,000000,4,4,3.58,3.7,1312914,0
+GSM.US,D,20210406,000000,3.67,3.76,3.61,3.68,803891,0
+GSM.US,D,20210407,000000,3.67,3.72,3.61,3.68,403489,0
+GSM.US,D,20210408,000000,3.66,3.74,3.545,3.73,797794,0
+GSM.US,D,20210409,000000,3.64,3.76,3.61,3.67,479056,0
+GSM.US,D,20210412,000000,3.64,3.65,3.105,3.22,2333480,0
+GSM.US,D,20210413,000000,3.19,3.31,3.17,3.24,1094704,0
+GSM.US,D,20210414,000000,3.27,3.48,3.2173,3.38,1072502,0
+GSM.US,D,20210415,000000,3.35,3.535,3.335,3.485,717871,0
+GSM.US,D,20210416,000000,3.54,3.56,3.4,3.43,615795,0
+GSM.US,D,20210419,000000,3.39,3.57,3.3124,3.42,766183,0
+GSM.US,D,20210420,000000,3.42,3.45,3.24,3.36,694287,0
+GSM.US,D,20210421,000000,3.3,3.81,3.29,3.73,1970646,0
+GSM.US,D,20210422,000000,3.76,3.775,3.54,3.62,1431378,0
+GSM.US,D,20210423,000000,3.67,4.39,3.67,4.17,8125070,0
+GSM.US,D,20210426,000000,4.16,4.33,4.04,4.29,2658651,0
+GSM.US,D,20210427,000000,4.32,4.69,4.316,4.38,4077015,0
+GSM.US,D,20210428,000000,4.38,4.46,4.27,4.35,1315427,0
+GSM.US,D,20210429,000000,4.43,4.43,4.205,4.29,1330832,0
+GSM.US,D,20210430,000000,4.21,4.24,4.05,4.1,952260,0
+GSM.US,D,20210503,000000,4.18,4.56,4.105,4.48,1563015,0
+GSM.US,D,20210504,000000,4.43,4.43,4.11,4.2,1323607,0
+GSM.US,D,20210505,000000,4.24,4.57,4.14,4.44,1511654,0
+GSM.US,D,20210506,000000,4.38,4.385,4.215,4.37,794343,0
+GSM.US,D,20210507,000000,4.42,4.64,4.28,4.49,1432396,0
+GSM.US,D,20210510,000000,4.52,4.85,4.16,4.25,2905145,0
+GSM.US,D,20210511,000000,3.92,4.43,3.66,4.25,2369959,0
+GSM.US,D,20210512,000000,4.18,4.335,4.03,4.23,953807,0
+GSM.US,D,20210513,000000,4.25,4.355,3.925,4.15,1251834,0
+GSM.US,D,20210514,000000,4.22,4.45,4.2,4.36,1156080,0
+GSM.US,D,20210517,000000,4.36,4.75,4.36,4.73,3193152,0
+GSM.US,D,20210518,000000,4.9565,5.18,4.63,4.63,4968372,0
+GSM.US,D,20210519,000000,4.44,4.6384,4.315,4.62,1399201,0
+GSM.US,D,20210520,000000,4.58,4.63,4.26,4.62,1276289,0
+GSM.US,D,20210521,000000,4.7,4.79,4.54,4.56,807520,0
+GSM.US,D,20210524,000000,4.64,4.665,4.51,4.65,844311,0
+GSM.US,D,20210525,000000,4.62,4.69,4.38,4.39,1647011,0
+GSM.US,D,20210526,000000,4.42,4.59,4.4,4.57,1160393,0
+GSM.US,D,20210527,000000,4.6,4.91,4.6,4.8,1857602,0
+GSM.US,D,20210528,000000,4.81,5.175,4.67,5.16,2325105,0
+GSM.US,D,20210601,000000,5.29,5.59,5.2289,5.58,2471915,0
+GSM.US,D,20210602,000000,5.63,5.63,5.4,5.48,1381534,0
+GSM.US,D,20210603,000000,5.39,5.535,5.2,5.52,1089372,0
+GSM.US,D,20210604,000000,5.61,5.67,5.39,5.5,1239632,0
+GSM.US,D,20210607,000000,5.53,5.58,5.275,5.55,2111332,0
+GSM.US,D,20210608,000000,5.55,6,5.46,5.97,2250600,0
+GSM.US,D,20210609,000000,5.9035,6.01,5.75,5.82,1386509,0
+GSM.US,D,20210610,000000,5.83,5.92,5.515,5.565,829309,0
+GSM.US,D,20210611,000000,5.75,5.86,5.61,5.77,982207,0
+GSM.US,D,20210614,000000,5.86,5.88,5.59,5.62,631921,0
+GSM.US,D,20210615,000000,5.57,5.57,5.19,5.53,1899764,0
+GSM.US,D,20210616,000000,5.48,5.645,5.33,5.55,932694,0
+GSM.US,D,20210617,000000,5.51,5.51,5.01,5.29,1513767,0
+GSM.US,D,20210618,000000,5.2,5.59,5.18,5.36,2997697,0
+GSM.US,D,20210621,000000,5.4,5.54,5.29,5.31,2399783,0
+GSM.US,D,20210622,000000,5.27,5.67,5.16,5.62,1208843,0
+GSM.US,D,20210623,000000,5.67,5.94,5.64,5.85,1235511,0
+GSM.US,D,20210624,000000,6,6.27,5.91,6.24,1918519,0
+GSM.US,D,20210625,000000,6.27,6.435,6.16,6.16,1358619,0
+GSM.US,D,20210628,000000,6.2,6.2404,5.79,5.87,1325357,0
+GSM.US,D,20210629,000000,5.9,6.245,5.87,6.08,985653,0
+GSM.US,D,20210630,000000,6,6.17,5.87,6.12,593895,0
+GSM.US,D,20210701,000000,6.11,6.12,5.86,6.08,748642,0
+GSM.US,D,20210702,000000,6.05,6.26,5.96,6.25,567346,0
+GSM.US,D,20210706,000000,6.3,6.31,6.12,6.26,891872,0
+GSM.US,D,20210707,000000,6.3284,6.398,5.895,6.16,913148,0
+GSM.US,D,20210708,000000,6.0274,6.21,5.725,6.14,954135,0
+GSM.US,D,20210709,000000,6.23,6.36,6.1,6.29,1007835,0
+GSM.US,D,20210712,000000,6.24,6.33,5.99,6.31,883932,0
+GSM.US,D,20210713,000000,6.32,6.32,6.04,6.11,782521,0
+GSM.US,D,20210714,000000,6.19,6.215,5.87,5.87,1051495,0
+GSM.US,D,20210715,000000,5.8,5.935,5.49,5.49,1505528,0
+GSM.US,D,20210716,000000,5.52,5.55,5.01,5.05,2097347,0
+GSM.US,D,20210719,000000,4.73,5.09,4.7,4.98,1539438,0
+GSM.US,D,20210720,000000,4.98,5.29,4.9,5.2,1120059,0
+GSM.US,D,20210721,000000,5.22,5.57,5.22,5.55,1077280,0
+GSM.US,D,20210722,000000,5.55,5.55,5.2801,5.4,1250197,0
+GSM.US,D,20210723,000000,5.42,5.52,5.31,5.48,571592,0
+GSM.US,D,20210726,000000,5.5,5.63,5.41,5.56,430496,0
+GSM.US,D,20210727,000000,5.24,5.51,5.18,5.38,885197,0
+GSM.US,D,20210728,000000,5.3,5.63,5.29,5.53,905183,0
+GSM.US,D,20210729,000000,5.62,5.93,5.51,5.79,1458955,0
+GSM.US,D,20210730,000000,5.72,6.06,5.605,6.04,1121091,0
+GSM.US,D,20210802,000000,6.2,6.2,5.77,5.77,599501,0
+GSM.US,D,20210803,000000,5.76,5.93,5.6,5.91,599261,0
+GSM.US,D,20210804,000000,5.9,5.91,5.63,5.66,588510,0
+GSM.US,D,20210805,000000,5.68,5.69,5.56,5.6,561349,0
+GSM.US,D,20210806,000000,5.65,5.83,5.58,5.69,616171,0
+GSM.US,D,20210809,000000,5.63,5.7,5.49,5.64,574583,0
+GSM.US,D,20210810,000000,5.61,5.98,5.61,5.93,658868,0
+GSM.US,D,20210811,000000,5.9,5.93,5.7,5.9,529090,0
+GSM.US,D,20210812,000000,5.89,5.92,5.765,5.89,363666,0
+GSM.US,D,20210813,000000,5.91,6.19,5.75,5.85,2114151,0
+GSM.US,D,20210816,000000,5.6668,5.93,5.54,5.87,752984,0
+GSM.US,D,20210817,000000,5.77,5.84,5.52,5.81,1220244,0
+GSM.US,D,20210818,000000,5.75,6.03,5.66,6,1367754,0
+GSM.US,D,20210819,000000,5.88,6.135,5.62,5.85,1847636,0
+GSM.US,D,20210820,000000,5.79,5.85,5.605,5.66,1261070,0
+GSM.US,D,20210823,000000,5.75,6.01,5.75,6,2088659,0
+GSM.US,D,20210824,000000,6.03,6.37,6,6.15,2464111,0
+GSM.US,D,20210825,000000,6.07,6.34,5.96,6.2,1936222,0
+GSM.US,D,20210826,000000,6.17,6.8,6.1591,6.66,3095997,0
+GSM.US,D,20210827,000000,6.67,7.42,6.67,7.31,5004794,0
+GSM.US,D,20210830,000000,7.5,8.05,7.38,7.67,4798844,0
+GSM.US,D,20210831,000000,7.75,8.36,7.73,8.31,4156768,0
+GSM.US,D,20210901,000000,8.6,9.21,8.57,9.08,7544004,0
+GSM.US,D,20210902,000000,10.12,11.25,9.36,9.53,31640577,0
+GSM.US,D,20210903,000000,9.55,9.8199,8.292,9.37,11397513,0
+GSM.US,D,20210907,000000,9.23,10.06,8.89,9.21,4756521,0
+GSM.US,D,20210908,000000,9.11,9.14,8.22,8.27,4564611,0
+GSM.US,D,20210909,000000,8.27,8.95,8.22,8.86,3753249,0
+GSM.US,D,20210910,000000,8.92,9.33,8.52,8.59,3647140,0
+GSM.US,D,20210913,000000,8.77,9.5,8.75,9.05,4703853,0
+GSM.US,D,20210914,000000,9.17,9.58,8.91,9.15,4218404,0
+GSM.US,D,20210915,000000,9.1,9.17,8.12,8.28,5016195,0
+GSM.US,D,20210916,000000,8.22,8.56,7.92,8.25,2930366,0
+GSM.US,D,20210917,000000,8.23,8.23,7.74,7.94,6012902,0
+GSM.US,D,20210920,000000,7.32,7.7698,7.06,7.37,4732966,0
+GSM.US,D,20210921,000000,7.47,7.62,7.29,7.33,1836582,0
+GSM.US,D,20210922,000000,7.51,7.94,7.5,7.58,3630237,0
+GSM.US,D,20210923,000000,7.74,8.9,7.66,8.88,4395351,0
+GSM.US,D,20210924,000000,8.54,8.78,8.2,8.77,3226512,0
+GSM.US,D,20210927,000000,8.85,9.16,8.56,8.99,2875095,0
+GSM.US,D,20210928,000000,8.9,8.9,8.26,8.52,3922570,0
+GSM.US,D,20210929,000000,8.61,8.85,8.13,8.16,2744310,0
+GSM.US,D,20210930,000000,8.3,8.87,8.3,8.7,3816683,0
+GSM.US,D,20211001,000000,8.77,9.405,8.77,9.26,3737568,0
+GSM.US,D,20211004,000000,9.46,9.94,9.2,9.24,2829709,0
+GSM.US,D,20211005,000000,9.42,9.54,8.41,8.64,2540014,0
+GSM.US,D,20211006,000000,8.37,8.37,7.73,8.09,3681582,0
+GSM.US,D,20211007,000000,8.19,8.26,7.77,8.08,2506491,0
+GSM.US,D,20211008,000000,8.14,8.17,7.69,7.8,1711583,0
+GSM.US,D,20211011,000000,7.88,8.06,7.64,7.65,1857338,0
+GSM.US,D,20211012,000000,7.71,8.01,7.525,7.65,2790791,0
+GSM.US,D,20211013,000000,7.64,8,7.41,7.93,1660120,0
+GSM.US,D,20211014,000000,8.1437,8.1696,7.59,7.77,1717669,0
+GSM.US,D,20211015,000000,7.619,7.8699,7.315,7.69,3760943,0
+GSM.US,D,20211018,000000,7.7,7.85,7.475,7.54,1555553,0
+GSM.US,D,20211019,000000,7.55,7.86,7.35,7.64,1673343,0
+GSM.US,D,20211020,000000,7.56,7.695,7.39,7.63,1219910,0
+GSM.US,D,20211021,000000,7.59,7.63,7.2,7.25,1512968,0
+GSM.US,D,20211022,000000,7.3,7.58,7.26,7.39,1128756,0
+GSM.US,D,20211025,000000,7.45,7.47,7.17,7.2,1191321,0
+GSM.US,D,20211026,000000,7.14,7.45,6.89,7.09,2183294,0
+GSM.US,D,20211027,000000,7.02,7.13,6.81,6.87,1684965,0
+GSM.US,D,20211028,000000,6.9,7.07,6.83,6.98,856365,0
+GSM.US,D,20211029,000000,6.96,7,6.53,6.63,3934160,0
+GSM.US,D,20211101,000000,6.7,7.18,6.69,7,2302292,0
+GSM.US,D,20211102,000000,7,7.01,6.51,6.91,2319932,0
+GSM.US,D,20211103,000000,6.82,7.04,6.78,6.89,1075983,0
+GSM.US,D,20211104,000000,6.99,6.99,6.57,6.67,1338647,0
+GSM.US,D,20211105,000000,6.73,6.91,6.58,6.9,2598175,0
+GSM.US,D,20211108,000000,7,7.475,6.88,7.19,3646918,0
+GSM.US,D,20211109,000000,7.2,7.29,6.83,6.95,1518252,0
+GSM.US,D,20211110,000000,6.83,6.94,6.42,6.53,2027214,0
+GSM.US,D,20211111,000000,6.7,6.9973,6.62,6.97,2228349,0
+GSM.US,D,20211112,000000,6.97,7.03,6.79,6.98,1228247,0
+GSM.US,D,20211115,000000,6.98,6.98,6.745,6.8,1408486,0
+GSM.US,D,20211116,000000,6.75,6.75,6.32,6.47,2865034,0
+GSM.US,D,20211117,000000,6.24,7.24,6.21,6.32,3983563,0
+GSM.US,D,20211118,000000,6.35,6.47,5.72,6.03,5348999,0
+GSM.US,D,20211119,000000,5.99,6.24,5.93,6.01,1616748,0
+GSM.US,D,20211122,000000,5.9,6.575,5.88,6.49,1548091,0
+GSM.US,D,20211123,000000,6.49,6.71,6.37,6.61,1229860,0
+GSM.US,D,20211124,000000,6.46,6.785,6.18,6.77,1336631,0
+GSM.US,D,20211126,000000,6.36,6.46,5.98,6.21,787167,0
+GSM.US,D,20211129,000000,6.35,6.41,6.09,6.24,1015572,0
+GSM.US,D,20211130,000000,6.2,6.26,5.795,6.01,1407153,0
+GSM.US,D,20211201,000000,6.2,6.625,5.93,5.94,1981784,0
+GSM.US,D,20211202,000000,5.99,6.25,5.715,6.22,1950581,0
+GSM.US,D,20211203,000000,5.985,6.25,5.8,5.92,1886752,0
+GSM.US,D,20211206,000000,5.83,6.235,5.75,6.08,1553508,0
+GSM.US,D,20211207,000000,6.29,6.77,6.18,6.6,1712610,0
+GSM.US,D,20211208,000000,6.65,6.99,6.55,6.81,1590466,0
+GSM.US,D,20211209,000000,6.74,6.85,6.485,6.56,821013,0
+GSM.US,D,20211210,000000,6.66,6.69,6.32,6.35,1017371,0
+GSM.US,D,20211213,000000,6.32,6.33,6.05,6.1,815308,0
+GSM.US,D,20211214,000000,5.97,6.1,5.8,5.93,1384714,0
+GSM.US,D,20211215,000000,5.9,6.04,5.54,6.01,1439846,0
+GSM.US,D,20211216,000000,6.19,6.195,5.625,5.67,1469713,0
+GSM.US,D,20211217,000000,5.58,5.9,5.45,5.82,1396704,0
+GSM.US,D,20211220,000000,5.75,5.95,5.58,5.92,1740037,0
+GSM.US,D,20211221,000000,6.01,6.285,6.01,6.22,1091951,0
+GSM.US,D,20211222,000000,6.2,6.395,6.15,6.34,917777,0
+GSM.US,D,20211223,000000,6.34,6.445,6.26,6.44,632402,0
+GSM.US,D,20211227,000000,6.405,6.54,6.275,6.46,645864,0
+GSM.US,D,20211228,000000,6.45,6.5,6.28,6.4,797176,0
+GSM.US,D,20211229,000000,6.37,6.46,6.275,6.36,912283,0
+GSM.US,D,20211230,000000,6.36,6.5,6.105,6.17,850972,0
+GSM.US,D,20211231,000000,6.18,6.28,6.1499,6.21,561137,0
+GSM.US,D,20220103,000000,6.27,6.545,6.255,6.42,1172089,0
+GSM.US,D,20220104,000000,6.505,6.54,6.17,6.2,1266361,0
+GSM.US,D,20220105,000000,6.19,6.325,5.665,5.79,1993150,0
+GSM.US,D,20220106,000000,5.79,5.95,5.52,5.65,1306250,0
+GSM.US,D,20220107,000000,5.61,5.83,5.485,5.61,1089909,0
+GSM.US,D,20220110,000000,5.54,5.61,5.31,5.48,1162328,0
+GSM.US,D,20220111,000000,5.48,5.66,5.4255,5.66,443306,0
+GSM.US,D,20220112,000000,5.76,6.005,5.74,5.84,1049494,0
+GSM.US,D,20220113,000000,5.85,5.97,5.61,5.64,639041,0
+GSM.US,D,20220114,000000,5.51,5.655,5.39,5.6,780385,0
+GSM.US,D,20220118,000000,5.57,5.57,5.34,5.37,596381,0
+GSM.US,D,20220119,000000,5.39,5.53,5.325,5.38,725346,0
+GSM.US,D,20220120,000000,5.42,5.545,5.17,5.2,1012759,0
+GSM.US,D,20220121,000000,5.11,5.225,4.91,4.94,1261407,0
+GSM.US,D,20220124,000000,4.76,5.175,4.53,5.16,2291225,0
+GSM.US,D,20220125,000000,5.01,5.055,4.73,4.94,1159871,0
+GSM.US,D,20220126,000000,5.09,5.26,4.87,4.98,1955198,0
+GSM.US,D,20220127,000000,5.04,5.16,4.73,4.82,1268364,0
+GSM.US,D,20220128,000000,4.84,5.06,4.73,5.05,1046250,0
+GSM.US,D,20220131,000000,5,5.19,5,5.08,916666,0
+GSM.US,D,20220201,000000,5.14,5.37,5.01,5.37,2313918,0
+GSM.US,D,20220202,000000,5.42,5.45,5.11,5.23,685289,0
+GSM.US,D,20220203,000000,5.1,5.2,4.99,5.04,899309,0
+GSM.US,D,20220204,000000,5,5.27,4.99,5.23,555056,0
+GSM.US,D,20220207,000000,5.23,5.3688,5.185,5.3,562331,0
+GSM.US,D,20220208,000000,5.3,5.77,5.3,5.75,1229424,0
+GSM.US,D,20220209,000000,5.86,6.63,5.82,6.63,2342604,0
+GSM.US,D,20220210,000000,6.39,7.175,6.33,6.86,2230327,0
+GSM.US,D,20220211,000000,6.83,7.04,6.6,6.74,1010892,0
+GSM.US,D,20220214,000000,6.94,7.545,6.91,7.51,2632846,0
+GSM.US,D,20220215,000000,7.62,8.07,7.5782,8.06,2669663,0
+GSM.US,D,20220216,000000,7.99,8.1,7.7016,8.03,1915411,0
+GSM.US,D,20220217,000000,7.92,8.16,7.52,7.73,2199116,0
+GSM.US,D,20220218,000000,7.69,7.89,7.57,7.78,903397,0
+GSM.US,D,20220222,000000,7.78,7.93,7.51,7.53,915725,0
+GSM.US,D,20220223,000000,7.59,7.785,7.435,7.51,1359162,0
+GSM.US,D,20220224,000000,7.19,7.48,7.01,7.47,1385348,0
+GSM.US,D,20220225,000000,7.47,8.02,7.34,8.02,1189443,0
+GSM.US,D,20220228,000000,7.85,8.155,7.74,7.83,1805803,0
+GSM.US,D,20220301,000000,7.85,8.34,7.2801,7.36,2895606,0
+GSM.US,D,20220302,000000,7.45,7.79,7.22,7.42,1945661,0
+GSM.US,D,20220303,000000,8.4,9.2,8.358,8.82,6228126,0
+GSM.US,D,20220304,000000,8.8,9.535,8.51,9.36,4689490,0
+GSM.US,D,20220307,000000,9.38,9.81,8.37,8.485,3071440,0
+GSM.US,D,20220308,000000,8.4,8.46,7.81,8.18,2325995,0
+GSM.US,D,20220309,000000,8.27,8.31,7.92,8.23,1937940,0
+GSM.US,D,20220310,000000,8.13,8.86,8.03,8.84,1893979,0
+GSM.US,D,20220311,000000,8.73,8.8799,8.175,8.21,1485188,0
+GSM.US,D,20220314,000000,8.16,8.23,7.39,7.45,1899504,0
+GSM.US,D,20220315,000000,7.32,7.4,7.04,7.27,1524393,0
+GSM.US,D,20220316,000000,7.43,7.635,7.325,7.55,1468257,0
+GSM.US,D,20220317,000000,7.5,7.93,7.4413,7.69,1270991,0
+GSM.US,D,20220318,000000,7.6,7.76,7.52,7.61,697672,0
+GSM.US,D,20220321,000000,7.77,7.99,7.64,7.77,716766,0
+GSM.US,D,20220322,000000,7.78,8.41,7.755,8.12,1167763,0
+GSM.US,D,20220323,000000,8.07,8.36,8.04,8.06,645364,0
+GSM.US,D,20220324,000000,8.11,8.48,8.11,8.39,885482,0
+GSM.US,D,20220325,000000,8.45,8.45,8.045,8.06,643218,0
+GSM.US,D,20220328,000000,7.84,8,7.47,7.86,1699626,0
+GSM.US,D,20220329,000000,7.77,8.505,7.71,8.46,1279754,0
+GSM.US,D,20220330,000000,8.48,8.58,7.71,7.77,948969,0
+GSM.US,D,20220331,000000,7.73,7.905,7.59,7.7,864243,0
+GSM.US,D,20220401,000000,7.78,8.14,7.62,7.94,903330,0
+GSM.US,D,20220404,000000,8.03,8.11,7.46,7.54,1461053,0
+GSM.US,D,20220405,000000,7.6,7.84,7.17,7.23,1035578,0
+GSM.US,D,20220406,000000,7.17,7.36,6.92,7.06,964137,0
+GSM.US,D,20220407,000000,7.04,7.29,6.895,7.18,759587,0
+GSM.US,D,20220408,000000,7.24,7.49,7.055,7.35,760184,0
+GSM.US,D,20220411,000000,7.38,7.47,7.145,7.33,597241,0
+GSM.US,D,20220412,000000,7.45,7.595,7.31,7.45,522608,0
+GSM.US,D,20220413,000000,7.54,7.79,7.48,7.77,588485,0
+GSM.US,D,20220414,000000,7.77,8.105,7.73,8.08,793616,0
+GSM.US,D,20220418,000000,8.15,8.365,8.05,8.2,721925,0
+GSM.US,D,20220419,000000,8.13,8.64,8.03,8.63,716632,0
+GSM.US,D,20220420,000000,8.59,8.65,8.31,8.36,731241,0
+GSM.US,D,20220421,000000,8.36,8.435,7.565,7.77,1025884,0
+GSM.US,D,20220422,000000,7.65,7.72,6.935,7.15,1059169,0
+GSM.US,D,20220425,000000,7.01,7.34,6.81,7.27,1073960,0
+GSM.US,D,20220426,000000,7.19,7.2,6.76,6.8,831528,0
+GSM.US,D,20220427,000000,6.93,7.055,6.645,6.66,918642,0
+GSM.US,D,20220428,000000,6.73,6.99,6.325,6.91,856857,0
+GSM.US,D,20220429,000000,6.92,7.19,6.41,6.45,1105243,0
+GSM.US,D,20220502,000000,6.48,6.58,6.095,6.46,1013019,0
+GSM.US,D,20220503,000000,6.47,6.69,6.375,6.58,728820,0
+GSM.US,D,20220504,000000,6.62,7.065,6.41,7.04,861010,0
+GSM.US,D,20220505,000000,6.9,6.91,6.405,6.79,1178120,0
+GSM.US,D,20220506,000000,6.74,6.85,6.32,6.61,1109404,0
+GSM.US,D,20220509,000000,6.41,6.43,5.86,5.95,1637521,0
+GSM.US,D,20220510,000000,6.01,6.96,5.905,6.36,2294247,0
+GSM.US,D,20220511,000000,7.5,7.854,6.5545,6.78,3393644,0
+GSM.US,D,20220512,000000,6.62,7.1,6.51,6.79,1663100,0
+GSM.US,D,20220513,000000,6.99,7.45,6.85,7.36,1457975,0
+GSM.US,D,20220516,000000,7.35,7.66,7.11,7.39,1201291,0
+GSM.US,D,20220517,000000,7.69,8.08,7.38,7.67,1392339,0
+GSM.US,D,20220518,000000,7.55,7.835,7.18,7.23,1637656,0
+GSM.US,D,20220519,000000,7.14,7.42,6.9,7.03,1395710,0
+GSM.US,D,20220520,000000,7.12,7.2,6.62,6.92,1210298,0
+GSM.US,D,20220523,000000,6.99,7.055,6.695,6.78,1256120,0
+GSM.US,D,20220524,000000,6.68,6.72,6.28,6.42,1440464,0
+GSM.US,D,20220525,000000,6.4,7.19,6.38,7.1,1439020,0
+GSM.US,D,20220526,000000,7.11,7.415,7.08,7.38,991200,0
+GSM.US,D,20220527,000000,7.45,7.54,7.32,7.5,658924,0
+GSM.US,D,20220531,000000,7.57,7.775,7.11,7.18,878342,0
+GSM.US,D,20220601,000000,7.2,7.66,7.145,7.56,917340,0
+GSM.US,D,20220602,000000,7.64,7.98,7.61,7.71,818411,0
+GSM.US,D,20220603,000000,7.42,7.82,7.4,7.72,651733,0
+GSM.US,D,20220606,000000,7.81,7.95,7.74,7.8,543052,0
+GSM.US,D,20220607,000000,7.67,8.12,7.66,8.01,737574,0
+GSM.US,D,20220608,000000,7.96,7.97,7.65,7.84,516234,0
+GSM.US,D,20220609,000000,7.66,7.85,7.55,7.58,1079355,0
+GSM.US,D,20220610,000000,7.37,7.52,7.21,7.32,664713,0
+GSM.US,D,20220613,000000,6.95,7.065,6.58,6.7,1025763,0
+GSM.US,D,20220614,000000,6.71,6.86,6.52,6.72,868173,0
+GSM.US,D,20220615,000000,6.81,6.88,6.53,6.69,852914,0
+GSM.US,D,20220616,000000,6.47,6.54,5.69,5.72,1190497,0
+GSM.US,D,20220617,000000,5.89,5.935,5.61,5.79,1072273,0
+GSM.US,D,20220621,000000,5.91,6.03,5.765,5.96,1102423,0
+GSM.US,D,20220622,000000,5.76,5.76,5.46,5.63,774925,0
+GSM.US,D,20220623,000000,5.63,5.665,5.39,5.59,1278552,0
+GSM.US,D,20220624,000000,5.67,6.3228,5.63,6.19,1261515,0
+GSM.US,D,20220627,000000,6.22,6.3,6.095,6.11,923356,0
+GSM.US,D,20220628,000000,6.21,6.49,6.13,6.21,1170001,0
+GSM.US,D,20220629,000000,6.25,6.38,5.81,5.99,896744,0
+GSM.US,D,20220630,000000,5.91,6.055,5.72,5.94,721185,0
+GSM.US,D,20220701,000000,5.89,6.2,5.74,6.1,1158899,0
+GSM.US,D,20220705,000000,5.94,5.94,5.45,5.73,795359,0
+GSM.US,D,20220706,000000,5.66,5.68,5.2,5.58,1142209,0
+GSM.US,D,20220707,000000,5.71,6.03,5.71,5.9,835517,0
+GSM.US,D,20220708,000000,5.89,5.89,5.655,5.78,416309,0
+GSM.US,D,20220711,000000,5.65,6.05,5.6,5.91,1632836,0
+GSM.US,D,20220712,000000,5.84,5.92,5.34,5.42,1132393,0
+GSM.US,D,20220713,000000,5.27,5.62,5.09,5.6,1960508,0
+GSM.US,D,20220714,000000,5.38,5.4,4.88,4.93,1899051,0
+GSM.US,D,20220715,000000,4.96,5.0099,4.81,4.97,1368755,0
+GSM.US,D,20220718,000000,5.03,5.45,5.03,5.37,1494117,0
+GSM.US,D,20220719,000000,5.44,5.54,5.26,5.47,964144,0
+GSM.US,D,20220720,000000,5.46,5.53,5.365,5.49,381732,0
+GSM.US,D,20220721,000000,5.44,5.48,5.22,5.45,483974,0
+GSM.US,D,20220722,000000,5.49,5.69,5.43,5.43,706978,0
+GSM.US,D,20220725,000000,5.46,5.74,5.46,5.63,531245,0
+GSM.US,D,20220726,000000,5.561,5.71,5.43,5.45,410163,0
+GSM.US,D,20220727,000000,5.5,5.72,5.47,5.68,720189,0
+GSM.US,D,20220728,000000,5.72,5.825,5.53,5.81,690801,0
+GSM.US,D,20220729,000000,5.89,6.29,5.845,6.15,1532836,0
+GSM.US,D,20220801,000000,6,6.045,5.83,5.91,773045,0
+GSM.US,D,20220802,000000,5.9,6.11,5.79,5.91,921308,0
+GSM.US,D,20220803,000000,5.97,6.063,5.86,5.87,604309,0
+GSM.US,D,20220804,000000,5.87,6.02,5.8,5.86,420131,0
+GSM.US,D,20220805,000000,5.8,6.33,5.8,6.19,1366929,0
+GSM.US,D,20220808,000000,6.29,6.38,6.12,6.24,738467,0
+GSM.US,D,20220809,000000,6.25,6.309,6.13,6.27,796924,0
+GSM.US,D,20220810,000000,6.52,6.61,6.385,6.54,979362,0
+GSM.US,D,20220811,000000,6.69,6.84,6.58,6.64,979593,0
+GSM.US,D,20220812,000000,6.7,6.875,6.62,6.84,758059,0
+GSM.US,D,20220815,000000,6.69,6.9,6.31,6.87,1814266,0
+GSM.US,D,20220816,000000,7.53,7.69,7.1,7.38,3997949,0
+GSM.US,D,20220817,000000,7.245,7.405,7.05,7.32,2168157,0
+GSM.US,D,20220818,000000,7.33,7.52,7.2,7.22,1651068,0
+GSM.US,D,20220819,000000,7.05,7.215,7.02,7.11,1372940,0
+GSM.US,D,20220822,000000,7.06,7.11,6.88,6.89,1063514,0
+GSM.US,D,20220823,000000,6.89,7.31,6.88,7.28,1578758,0
+GSM.US,D,20220824,000000,7.24,7.2933,7.03,7.05,1337911,0
+GSM.US,D,20220825,000000,7.2,7.255,7.04,7.05,1244601,0
+GSM.US,D,20220826,000000,7.12,7.125,6.66,6.78,1619673,0
+GSM.US,D,20220829,000000,6.75,7.175,6.63,7.05,1936276,0
+GSM.US,D,20220830,000000,7.05,7.1,6.84,7.1,1305962,0
+GSM.US,D,20220831,000000,7.09,7.1671,6.88,7,1217641,0
+GSM.US,D,20220901,000000,6.86,6.91,6.59,6.78,1376636,0
+GSM.US,D,20220902,000000,6.97,7,6.625,6.66,945317,0
+GSM.US,D,20220906,000000,6.73,6.83,6.54,6.57,912126,0
+GSM.US,D,20220907,000000,6.43,6.77,6.39,6.74,1027658,0
+GSM.US,D,20220908,000000,6.72,6.78,6.43,6.48,1028897,0
+GSM.US,D,20220909,000000,6.63,6.985,6.63,6.97,1098102,0
+GSM.US,D,20220912,000000,7.13,7.225,6.98,6.98,1736827,0
+GSM.US,D,20220913,000000,6.76,6.925,6.68,6.8,1009481,0
+GSM.US,D,20220914,000000,6.94,7.3515,6.89,7.1,3149139,0
+GSM.US,D,20220915,000000,6.97,7.04,6.74,6.8,1674757,0
+GSM.US,D,20220916,000000,6.62,6.74,6.425,6.48,1178998,0
+GSM.US,D,20220919,000000,6.3,6.545,6.27,6.45,1422897,0
+GSM.US,D,20220920,000000,6.38,6.38,6.05,6.11,1159671,0
+GSM.US,D,20220921,000000,6.17,6.17,5.89,5.92,976458,0
+GSM.US,D,20220922,000000,6.02,6.06,5.745,5.76,900053,0
+GSM.US,D,20220923,000000,5.55,5.59,5.34,5.37,1342241,0
+GSM.US,D,20220926,000000,5.29,5.49,5.135,5.14,1561732,0
+GSM.US,D,20220927,000000,5.26,5.33,5.06,5.28,1354580,0
+GSM.US,D,20220928,000000,5.33,5.42,5.23,5.38,1485721,0
+GSM.US,D,20220929,000000,5.31,5.37,5.06,5.28,1385468,0
+GSM.US,D,20220930,000000,5.26,5.44,5.13,5.28,1219224,0
+GSM.US,D,20221003,000000,5.43,5.71,5.32,5.63,1113612,0
+GSM.US,D,20221004,000000,5.89,6.37,5.88,6.29,2834611,0
+GSM.US,D,20221005,000000,6.19,6.32,6.11,6.25,1537863,0
+GSM.US,D,20221006,000000,6.2,6.26,6.1,6.13,1216586,0
+GSM.US,D,20221007,000000,6.02,6.02,5.76,5.8,1364466,0
+GSM.US,D,20221010,000000,5.86,5.95,5.62,5.63,1020525,0
+GSM.US,D,20221011,000000,5.55,5.66,5.445,5.52,1135407,0
+GSM.US,D,20221012,000000,5.52,5.5241,5.345,5.45,1082375,0
+GSM.US,D,20221013,000000,5.29,5.62,5.205,5.55,1487917,0
+GSM.US,D,20221014,000000,5.59,5.74,5.17,5.19,1196481,0
+GSM.US,D,20221017,000000,5.38,5.52,5.28,5.31,1381653,0
+GSM.US,D,20221018,000000,5.45,5.51,5.285,5.38,1005226,0
+GSM.US,D,20221019,000000,5.29,5.38,5.075,5.17,870082,0
+GSM.US,D,20221020,000000,5.18,5.37,5.12,5.14,1083021,0
+GSM.US,D,20221021,000000,5.16,5.465,5.12,5.42,1124818,0
+GSM.US,D,20221024,000000,5.41,5.48,5.33,5.45,1002175,0
+GSM.US,D,20221025,000000,5.43,5.75,5.41,5.74,1751480,0
+GSM.US,D,20221026,000000,5.8,6.14,5.7,5.98,2331752,0
+GSM.US,D,20221027,000000,6.08,6.08,5.845,5.91,1207100,0
+GSM.US,D,20221028,000000,5.94,5.95,5.725,5.86,1911172,0
+GSM.US,D,20221031,000000,5.85,5.97,5.825,5.83,1782827,0
+GSM.US,D,20221101,000000,6.01,6.2118,5.895,5.97,2529050,0
+GSM.US,D,20221102,000000,5.92,5.955,5.55,5.56,2018976,0
+GSM.US,D,20221103,000000,5.49,5.595,5.35,5.46,1748043,0
+GSM.US,D,20221104,000000,5.74,6.015,5.72,5.91,1728037,0
+GSM.US,D,20221107,000000,5.98,6.155,5.82,6.04,1542611,0
+GSM.US,D,20221108,000000,6.13,6.225,5.985,5.99,1997992,0
+GSM.US,D,20221109,000000,5.88,5.9,5.64,5.66,1186722,0
+GSM.US,D,20221110,000000,5.95,6.02,5.85,5.91,1341458,0
+GSM.US,D,20221111,000000,6.09,6.36,6.075,6.2,2018069,0
+GSM.US,D,20221114,000000,6.11,6.305,6.09,6.1,1715760,0
+GSM.US,D,20221115,000000,6.16,6.235,5.9721,5.99,2452774,0
+GSM.US,D,20221116,000000,5.17,5.36,4.69,4.92,6168966,0
+GSM.US,D,20221117,000000,4.76,5.07,4.61,4.67,3609811,0
+GSM.US,D,20221118,000000,4.68,4.895,4.68,4.76,2156048,0
+GSM.US,D,20221121,000000,4.72,4.83,4.57,4.74,3050136,0
+GSM.US,D,20221122,000000,4.77,4.84,4.71,4.79,1331226,0
+GSM.US,D,20221123,000000,4.79,4.955,4.69,4.72,1674024,0
+GSM.US,D,20221125,000000,4.67,4.74,4.565,4.62,809046,0
+GSM.US,D,20221128,000000,4.71,4.71,4.22,4.31,3070910,0
+GSM.US,D,20221129,000000,4.39,4.7,4.355,4.49,3662533,0
+GSM.US,D,20221130,000000,4.57,4.63,4.405,4.63,2448534,0
+GSM.US,D,20221201,000000,4.67,4.745,4.5,4.6,2178757,0
+GSM.US,D,20221202,000000,4.5,4.55,4.34,4.36,1506099,0
+GSM.US,D,20221205,000000,4.37,4.43,4.14,4.15,1160542,0
+GSM.US,D,20221206,000000,4.15,4.25,4.09,4.2,901399,0
+GSM.US,D,20221207,000000,4.16,4.2,4.035,4.06,1440705,0
+GSM.US,D,20221208,000000,4.1,4.1801,3.97,4.03,1296919,0
+GSM.US,D,20221209,000000,4.02,4.14,3.92,3.94,1663541,0
+GSM.US,D,20221212,000000,3.93,4.015,3.82,3.85,1578861,0
+GSM.US,D,20221213,000000,4.01,4.12,3.86,3.91,1964457,0
+GSM.US,D,20221214,000000,3.88,3.97,3.8095,3.91,1915117,0
+GSM.US,D,20221215,000000,3.8,3.82,3.71,3.76,1955240,0
+GSM.US,D,20221216,000000,3.71,3.81,3.64,3.75,1750705,0
+GSM.US,D,20221219,000000,3.75,3.89,3.69,3.86,1445802,0
+GSM.US,D,20221220,000000,3.84,4.07,3.84,3.97,2209733,0
+GSM.US,D,20221221,000000,4.04,4.09,3.89,4,2215159,0
+GSM.US,D,20221222,000000,3.95,3.96,3.77,3.9,1925676,0
+GSM.US,D,20221223,000000,3.9,4.01,3.795,3.9,3548130,0
+GSM.US,D,20221227,000000,4.01,4.01,3.76,3.84,2696491,0
+GSM.US,D,20221228,000000,3.84,3.91,3.68,3.69,1368615,0
+GSM.US,D,20221229,000000,3.73,3.845,3.66,3.8,1660971,0
+GSM.US,D,20221230,000000,3.73,3.865,3.7,3.85,1722124,0
+GSM.US,D,20230103,000000,3.9,4.03,3.66,3.66,1074156,0
+GSM.US,D,20230104,000000,3.7,3.98,3.68,3.93,1238780,0
+GSM.US,D,20230105,000000,3.88,4.09,3.88,3.99,1788144,0
+GSM.US,D,20230106,000000,4.05,4.3687,4.05,4.27,2741191,0
+GSM.US,D,20230109,000000,4.38,4.515,4.33,4.36,1572668,0
+GSM.US,D,20230110,000000,4.35,4.525,4.35,4.46,1425028,0
+GSM.US,D,20230111,000000,4.53,4.7,4.45,4.6,1388731,0
+GSM.US,D,20230112,000000,4.65,4.86,4.65,4.78,1579281,0
+GSM.US,D,20230113,000000,4.72,4.87,4.72,4.84,825426,0
+GSM.US,D,20230117,000000,4.86,4.91,4.75,4.77,1359551,0
+GSM.US,D,20230118,000000,4.83,4.99,4.75,4.79,1400826,0
+GSM.US,D,20230119,000000,4.74,4.81,4.425,4.65,3226724,0
+GSM.US,D,20230120,000000,4.69,4.84,4.6034,4.79,1095687,0
+GSM.US,D,20230123,000000,4.8,4.89,4.65,4.71,1170047,0
+GSM.US,D,20230124,000000,4.7,4.79,4.6,4.77,976715,0
+GSM.US,D,20230125,000000,4.71,4.805,4.545,4.79,882688,0
+GSM.US,D,20230126,000000,4.84,4.95,4.685,4.78,771428,0
+GSM.US,D,20230127,000000,4.72,4.825,4.69,4.73,549059,0
+GSM.US,D,20230130,000000,4.67,4.71,4.5,4.56,1456672,0
+GSM.US,D,20230131,000000,4.55,4.83,4.48,4.75,2045169,0
+GSM.US,D,20230201,000000,4.72,4.75,4.49,4.7,1049018,0
+GSM.US,D,20230202,000000,4.71,4.85,4.68,4.82,1352766,0
+GSM.US,D,20230203,000000,4.74,4.885,4.73,4.79,1232703,0
+GSM.US,D,20230206,000000,4.75,4.79,4.53,4.53,1031300,0
+GSM.US,D,20230207,000000,4.51,4.6,4.43,4.6,1236116,0
+GSM.US,D,20230208,000000,4.55,4.67,4.465,4.64,1155386,0
+GSM.US,D,20230209,000000,4.69,4.73,4.44,4.45,1039347,0
+GSM.US,D,20230210,000000,4.38,4.45,4.31,4.39,810912,0
+GSM.US,D,20230213,000000,4.41,4.45,4.34,4.42,584825,0
+GSM.US,D,20230214,000000,4.41,4.51,4.34,4.5,952178,0
+GSM.US,D,20230215,000000,4.4,4.5,4.335,4.49,988647,0
+GSM.US,D,20230216,000000,4.44,4.53,4.39,4.4,749467,0
+GSM.US,D,20230217,000000,4.35,4.38,4.255,4.27,1610581,0
+GSM.US,D,20230221,000000,4.25,4.385,4.1712,4.35,1031934,0
+GSM.US,D,20230222,000000,4.32,4.395,4.215,4.28,1792922,0
+GSM.US,D,20230223,000000,5.1,5.45,4.89,5.03,6708099,0
+GSM.US,D,20230224,000000,4.87,5.25,4.78,4.99,2768526,0
+GSM.US,D,20230227,000000,5.1,5.34,4.91,4.93,2059354,0
+GSM.US,D,20230228,000000,4.97,5.12,4.87,4.99,1704614,0
+GSM.US,D,20230301,000000,5.03,5.34,5.03,5.29,4977912,0
+GSM.US,D,20230302,000000,5.26,5.305,5.08,5.28,1192107,0
+GSM.US,D,20230303,000000,5.34,5.47,5.29,5.3,1096953,0
+GSM.US,D,20230306,000000,5.3,5.3,4.92,4.92,1039985,0
+GSM.US,D,20230307,000000,4.9,4.98,4.865,4.91,941524,0
+GSM.US,D,20230308,000000,4.92,4.985,4.865,4.95,873989,0
+GSM.US,D,20230309,000000,4.93,4.98,4.66,4.68,1232859,0
+GSM.US,D,20230310,000000,4.66,4.88,4.525,4.64,1825490,0
+GSM.US,D,20230313,000000,4.53,4.64,4.42,4.46,1197609,0
+GSM.US,D,20230314,000000,4.55,4.73,4.53,4.62,1187328,0
+GSM.US,D,20230315,000000,4.43,4.4425,4.24,4.32,1301326,0
+GSM.US,D,20230316,000000,4.23,4.41,4.205,4.35,1014969,0
+GSM.US,D,20230317,000000,4.28,4.335,4.17,4.28,1141997,0
+GSM.US,D,20230320,000000,4.25,4.485,4.25,4.41,936243,0
+GSM.US,D,20230321,000000,4.48,4.559,4.365,4.53,754747,0
+GSM.US,D,20230322,000000,4.56,4.56,4.295,4.31,844656,0
+GSM.US,D,20230323,000000,4.36,4.5,4.23,4.27,642521,0
+GSM.US,D,20230324,000000,4.16,4.49,4.15,4.46,1751914,0
+GSM.US,D,20230327,000000,4.52,4.56,4.375,4.53,1020898,0
+GSM.US,D,20230328,000000,4.5,4.65,4.49,4.62,787712,0
+GSM.US,D,20230329,000000,4.69,4.742,4.625,4.72,629662,0
+GSM.US,D,20230330,000000,4.78,4.86,4.74,4.85,1133961,0
+GSM.US,D,20230331,000000,4.87,4.96,4.775,4.94,1774390,0
+GSM.US,D,20230403,000000,4.96,5.1,4.88,5.1,1399842,0
+GSM.US,D,20230404,000000,5.1,5.1,4.5111,4.57,2189136,0
+GSM.US,D,20230405,000000,4.58,4.59,4.32,4.38,1248754,0
+GSM.US,D,20230406,000000,4.38,4.5,4.3,4.48,824722,0
+GSM.US,D,20230410,000000,4.44,4.56,4.4,4.5,701213,0
+GSM.US,D,20230411,000000,4.53,4.71,4.53,4.65,845108,0
+GSM.US,D,20230412,000000,4.7,4.7,4.45,4.47,959889,0
+GSM.US,D,20230413,000000,4.48,4.52,4.39,4.39,815865,0
+GSM.US,D,20230414,000000,4.41,4.51,4.3,4.33,911976,0
+GSM.US,D,20230417,000000,4.35,4.36,4.2,4.31,939439,0
+GSM.US,D,20230418,000000,4.36,4.37,4.245,4.3,713634,0
+GSM.US,D,20230419,000000,4.245,4.31,4.21,4.28,622811,0
+GSM.US,D,20230420,000000,4.22,4.2681,4.13,4.15,1235530,0
+GSM.US,D,20230421,000000,4.13,4.23,4.065,4.13,1240168,0
+GSM.US,D,20230424,000000,4.11,4.1575,4.03,4.07,929003,0
+GSM.US,D,20230425,000000,4.04,4.105,3.955,4.04,1259048,0
+GSM.US,D,20230426,000000,4.04,4.08,3.995,4.06,663856,0
+GSM.US,D,20230427,000000,4.08,4.125,3.96,4.08,802786,0
+GSM.US,D,20230428,000000,4.08,4.1,4,4.04,670295,0
+GSM.US,D,20230501,000000,4.05,4.09,4.015,4.09,442292,0
+GSM.US,D,20230502,000000,4.09,4.13,3.995,4.05,771130,0
+GSM.US,D,20230503,000000,4.07,4.185,4.045,4.08,672881,0
+GSM.US,D,20230504,000000,4.06,4.105,3.95,4.06,1129433,0
+GSM.US,D,20230505,000000,4.1,4.235,4.07,4.22,748496,0
+GSM.US,D,20230508,000000,4.28,4.285,4.05,4.13,1004176,0
+GSM.US,D,20230509,000000,4.13,4.33,4.03,4.24,1275735,0
+GSM.US,D,20230510,000000,4.24,4.38,4.09,4.27,1313043,0
+GSM.US,D,20230511,000000,4.24,4.76,4.16,4.64,2422486,0
+GSM.US,D,20230512,000000,4.68,4.695,4.54,4.6,1372391,0
+GSM.US,D,20230515,000000,4.61,4.62,4.36,4.45,1106558,0
+GSM.US,D,20230516,000000,4.43,4.51,4.37,4.41,693944,0
+GSM.US,D,20230517,000000,4.45,4.53,4.375,4.44,766460,0
+GSM.US,D,20230518,000000,4.43,4.56,4.33,4.55,704997,0
+GSM.US,D,20230519,000000,4.61,4.685,4.52,4.65,930477,0
+GSM.US,D,20230522,000000,4.68,5.06,4.6,5.02,1923857,0
+GSM.US,D,20230523,000000,5.02,5.14,4.835,4.86,1354886,0
+GSM.US,D,20230524,000000,4.82,4.83,4.615,4.82,972945,0
+GSM.US,D,20230525,000000,4.83,4.91,4.7025,4.71,660796,0
+GSM.US,D,20230526,000000,4.79,4.815,4.69,4.74,822810,0
+GSM.US,D,20230530,000000,4.78,4.78,4.445,4.5,925892,0
+GSM.US,D,20230531,000000,4.46,4.54,4.18,4.34,945791,0
+GSM.US,D,20230601,000000,4.39,4.515,4.31,4.49,699273,0
+GSM.US,D,20230602,000000,4.61,4.84,4.61,4.78,1080967,0
+GSM.US,D,20230605,000000,4.83,4.925,4.72,4.75,1229507,0
+GSM.US,D,20230606,000000,4.7,5.06,4.7,5.06,1094410,0
+GSM.US,D,20230607,000000,5.06,5.27,5.04,5.13,1354180,0
+GSM.US,D,20230608,000000,5.13,5.1701,4.985,5.01,700330,0
+GSM.US,D,20230609,000000,5.06,5.11,4.945,5.06,492137,0
+GSM.US,D,20230612,000000,5.04,5.14,4.955,5.07,1035560,0
+GSM.US,D,20230613,000000,5.1,5.25,5.09,5.24,1047517,0
+GSM.US,D,20230614,000000,5.31,5.44,5.25,5.34,1218861,0
+GSM.US,D,20230615,000000,5.25,5.34,5.15,5.33,963116,0
+GSM.US,D,20230616,000000,5.31,5.36,5.09,5.11,1439050,0
+GSM.US,D,20230620,000000,5.12,5.12,4.955,5.08,1682577,0
+GSM.US,D,20230621,000000,5.05,5.16,5.03,5.12,745219,0
+GSM.US,D,20230622,000000,5.05,5.085,5.005,5.03,688837,0
+GSM.US,D,20230623,000000,4.97,5.02,4.86,5,1524992,0
+GSM.US,D,20230626,000000,5,5.01,4.9,4.94,618596,0
+GSM.US,D,20230627,000000,4.94,5.005,4.86,4.93,683545,0
+GSM.US,D,20230628,000000,4.93,4.97,4.78,4.81,624950,0
+GSM.US,D,20230629,000000,4.81,4.875,4.8,4.85,574995,0
+GSM.US,D,20230630,000000,4.88,4.88,4.75,4.77,608411,0
+GSM.US,D,20230703,000000,4.82,4.94,4.81,4.88,549990,0
+GSM.US,D,20230705,000000,4.87,4.87,4.745,4.79,529934,0
+GSM.US,D,20230706,000000,4.75,4.77,4.63,4.72,1007016,0
+GSM.US,D,20230707,000000,4.7,4.88,4.7,4.82,719068,0
+GSM.US,D,20230710,000000,4.85,4.945,4.79,4.91,346931,0
+GSM.US,D,20230711,000000,4.91,4.94,4.69,4.86,1460560,0
+GSM.US,D,20230712,000000,4.86,4.99,4.84,4.9,634245,0
+GSM.US,D,20230713,000000,4.96,5.05,4.94,5.01,777957,0
+GSM.US,D,20230714,000000,5.04,5.04,4.86,4.87,650554,0
+GSM.US,D,20230717,000000,4.85,4.97,4.77,4.8,1143382,0
+GSM.US,D,20230718,000000,4.8,5.055,4.77,4.98,945505,0
+GSM.US,D,20230719,000000,5.01,5.06,4.975,5.05,705065,0
+GSM.US,D,20230720,000000,5.08,5.14,4.86,4.89,567865,0
+GSM.US,D,20230721,000000,5.03,5.13,5,5.07,696426,0
+GSM.US,D,20230724,000000,5.15,5.16,5.05,5.12,953771,0
+GSM.US,D,20230725,000000,5.12,5.2999,5.12,5.2,907513,0
+GSM.US,D,20230726,000000,5.2,5.25,5.11,5.16,473452,0
+GSM.US,D,20230727,000000,5.17,5.1783,4.945,4.97,911656,0
+GSM.US,D,20230728,000000,5.02,5.09,4.99,5.06,789193,0
+GSM.US,D,20230731,000000,5.11,5.45,5.11,5.42,1970387,0
+GSM.US,D,20230801,000000,5.37,5.445,5.3,5.39,682900,0
+GSM.US,D,20230802,000000,5.32,5.36,5.03,5.04,992838,0
+GSM.US,D,20230803,000000,5.05,5.145,4.94,5.08,834467,0
+GSM.US,D,20230804,000000,5.1,5.15,5.02,5.03,473860,0
+GSM.US,D,20230807,000000,5.05,5.125,4.985,5.07,772794,0
+GSM.US,D,20230808,000000,4.99,4.9987,4.8,4.97,1343778,0
+GSM.US,D,20230809,000000,5.34,5.49,4.93,5.02,1404933,0
+GSM.US,D,20230810,000000,5.05,5.06,4.88,4.93,1011495,0
+GSM.US,D,20230811,000000,4.93,4.93,4.76,4.83,1067985,0
+GSM.US,D,20230814,000000,4.79,4.84,4.64,4.83,1471848,0
+GSM.US,D,20230815,000000,5.4,5.58,5.005,5.14,4731446,0
+GSM.US,D,20230816,000000,5.09,5.66,5.08,5.62,3678259,0
+GSM.US,D,20230817,000000,5.66,5.73,5.545,5.6,1651715,0
+GSM.US,D,20230818,000000,5.52,5.675,5.4688,5.59,1398678,0
+GSM.US,D,20230821,000000,5.59,5.705,5.5299,5.68,834410,0
+GSM.US,D,20230822,000000,5.72,5.79,5.615,5.63,609245,0
+GSM.US,D,20230823,000000,5.61,5.64,5.455,5.57,1035912,0
+GSM.US,D,20230824,000000,5.57,5.57,5.46,5.51,880789,0
+GSM.US,D,20230825,000000,5.51,5.5999,5.44,5.49,908739,0
+GSM.US,D,20230828,000000,5.53,5.57,5.4,5.41,755448,0
+GSM.US,D,20230829,000000,5.43,5.49,5.35,5.48,628488,0
+GSM.US,D,20230830,000000,5.46,5.46,5.315,5.34,537821,0
+GSM.US,D,20230831,000000,5.33,5.39,5.274,5.33,640342,0
+GSM.US,D,20230901,000000,5.4,5.47,5.34,5.39,466713,0
+GSM.US,D,20230905,000000,5.38,5.56,5.37,5.53,867625,0
+GSM.US,D,20230906,000000,5.51,5.66,5.28,5.35,928561,0
+GSM.US,D,20230907,000000,5.29,5.32,5.23,5.3,746022,0
+GSM.US,D,20230908,000000,5.28,5.41,5.28,5.35,673427,0
+GSM.US,D,20230911,000000,5.4,5.45,5.3,5.31,557335,0
+GSM.US,D,20230912,000000,5.32,5.435,5.31,5.37,1143372,0
+GSM.US,D,20230913,000000,5.4,5.46,5.2699,5.45,961509,0
+GSM.US,D,20230914,000000,5.52,5.71,5.52,5.61,846289,0
+GSM.US,D,20230915,000000,5.58,5.59,5.39,5.43,930401,0
+GSM.US,D,20230918,000000,5.45,5.45,5.17,5.2,938584,0
+GSM.US,D,20230919,000000,5.2,5.35,5.175,5.31,444823,0
+GSM.US,D,20230920,000000,5.35,5.4901,5.32,5.32,1041164,0
+GSM.US,D,20230921,000000,5.23,5.24,5.11,5.17,1280197,0
+GSM.US,D,20230922,000000,5.2,5.28,5.14,5.18,794037,0
+GSM.US,D,20230925,000000,5.11,5.2,5.11,5.15,283406,0
+GSM.US,D,20230926,000000,5.1,5.18,5.05,5.09,782636,0
+GSM.US,D,20230927,000000,5.1,5.17,5.01,5.06,697055,0
+GSM.US,D,20230928,000000,5.05,5.19,5.04,5.165,688426,0
+GSM.US,D,20230929,000000,5.22,5.325,5.18,5.2,638104,0
+GSM.US,D,20231002,000000,5.18,5.18,4.95,5,462411,0
+GSM.US,D,20231003,000000,4.96,5.095,4.96,5.08,1073062,0
+GSM.US,D,20231004,000000,5.05,5.08,4.79,4.82,1535886,0
+GSM.US,D,20231005,000000,4.83,4.94,4.77,4.9,698020,0
+GSM.US,D,20231006,000000,4.83,5.07,4.8257,5.02,565141,0
+GSM.US,D,20231009,000000,5.01,5.125,4.98,5.07,415658,0
+GSM.US,D,20231010,000000,5.09,5.19,5.09,5.14,543977,0
+GSM.US,D,20231011,000000,5.17,5.175,5.07,5.09,949903,0
+GSM.US,D,20231012,000000,5.1,5.105,4.92,4.98,623002,0
+GSM.US,D,20231013,000000,4.98,5.035,4.861,4.87,528782,0
+GSM.US,D,20231016,000000,4.91,4.98,4.83,4.87,708160,0
+GSM.US,D,20231017,000000,4.85,5,4.85,4.93,555994,0
+GSM.US,D,20231018,000000,4.87,4.89,4.71,4.71,1213844,0
+GSM.US,D,20231019,000000,4.69,4.84,4.62,4.64,670843,0
+GSM.US,D,20231020,000000,4.65,4.65,4.41,4.43,833053,0
+GSM.US,D,20231023,000000,4.4,4.56,4.28,4.51,916337,0
+GSM.US,D,20231024,000000,4.53,4.69,4.53,4.65,987758,0
+GSM.US,D,20231025,000000,4.65,4.65,4.43,4.45,626322,0
+GSM.US,D,20231026,000000,4.45,4.54,4.37,4.5,979365,0
+GSM.US,D,20231027,000000,4.54,4.605,4.42,4.43,709696,0
+GSM.US,D,20231030,000000,4.52,4.64,4.415,4.44,1042428,0
+GSM.US,D,20231031,000000,4.44,4.57,4.375,4.55,1462534,0
+GSM.US,D,20231101,000000,4.51,4.52,4.37,4.45,2272157,0
+GSM.US,D,20231102,000000,4.51,4.69,4.51,4.61,2324969,0
+GSM.US,D,20231103,000000,4.65,4.81,4.65,4.7,1559488,0
+GSM.US,D,20231106,000000,4.71,4.71,4.53,4.53,1187577,0
+GSM.US,D,20231107,000000,4.53,4.58,4.39,4.46,1651161,0
+GSM.US,D,20231108,000000,5.035,5.08,4.635,4.7,2698419,0
+GSM.US,D,20231109,000000,4.7,4.775,4.49,4.49,1431202,0
+GSM.US,D,20231110,000000,4.61,4.61,4.255,4.43,1928018,0
+GSM.US,D,20231113,000000,4.46,4.505,4.3,4.41,1077176,0
+GSM.US,D,20231114,000000,4.54,4.765,4.54,4.67,819555,0
+GSM.US,D,20231115,000000,4.67,4.98,4.67,4.89,1278238,0
+GSM.US,D,20231116,000000,4.84,4.905,4.78,4.86,1337118,0
+GSM.US,D,20231117,000000,4.92,5.03,4.895,4.99,1439095,0
+GSM.US,D,20231120,000000,5,5.04,4.8711,4.93,711756,0
+GSM.US,D,20231121,000000,4.92,4.99,4.865,4.89,558190,0
+GSM.US,D,20231122,000000,4.89,4.99,4.83,4.94,410123,0
+GSM.US,D,20231124,000000,4.93,5.025,4.89,4.98,386558,0
+GSM.US,D,20231127,000000,4.95,4.965,4.87,4.94,581613,0
+GSM.US,D,20231128,000000,4.94,5.17,4.92,5.16,1076983,0
+GSM.US,D,20231129,000000,5.19,5.47,5.175,5.38,1530150,0
+GSM.US,D,20231130,000000,5.36,5.97,5.33,5.79,4826318,0
+GSM.US,D,20231201,000000,5.79,6.235,5.76,6.12,2942826,0
+GSM.US,D,20231204,000000,6.04,6.138,5.91,6.12,2798138,0
+GSM.US,D,20231205,000000,6.15,6.15,5.835,5.88,972209,0
+GSM.US,D,20231206,000000,5.95,6.0475,5.805,6.01,1789229,0
+GSM.US,D,20231207,000000,6.09,6.18,6,6.11,1235387,0
+GSM.US,D,20231208,000000,6.11,6.215,6.06,6.11,835327,0
+GSM.US,D,20231211,000000,6.05,6.12,5.9601,6.11,888879,0
+GSM.US,D,20231212,000000,6.11,6.11,5.88,5.99,1071077,0
+GSM.US,D,20231213,000000,6,6.56,5.9311,6.54,2935021,0
+GSM.US,D,20231214,000000,6.63,6.755,6.425,6.57,1399688,0
+GSM.US,D,20231215,000000,6.56,6.61,6.36,6.47,827613,0
+GSM.US,D,20231218,000000,6.53,6.55,6.35,6.35,657316,0
+GSM.US,D,20231219,000000,6.41,6.525,6.365,6.47,743560,0
+GSM.US,D,20231220,000000,6.49,6.54,6.3,6.31,628419,0
+GSM.US,D,20231221,000000,6.39,6.53,6.37,6.53,946431,0
+GSM.US,D,20231222,000000,6.53,6.74,6.51,6.69,948736,0
+GSM.US,D,20231226,000000,6.75,6.77,6.63,6.71,822135,0
+GSM.US,D,20231227,000000,6.7,6.78,6.61,6.73,628565,0
+GSM.US,D,20231228,000000,6.69,6.74,6.62,6.72,671024,0
+GSM.US,D,20231229,000000,6.68,6.69,6.43,6.51,1450422,0
+GSM.US,D,20240102,000000,6.43,6.725,6.42,6.51,1131544,0
+GSM.US,D,20240103,000000,6.38,6.43,6.235,6.3,871472,0
+GSM.US,D,20240104,000000,6.31,6.34,6.26,6.29,481773,0
+GSM.US,D,20240105,000000,6.21,6.405,6.16,6.33,774349,0
+GSM.US,D,20240108,000000,6.32,6.465,6.285,6.39,1078923,0
+GSM.US,D,20240109,000000,6.35,6.37,6.21,6.3,953073,0
+GSM.US,D,20240110,000000,6.29,6.29,6.1113,6.16,679556,0
+GSM.US,D,20240111,000000,6.12,6.1525,5.985,6.11,561708,0
+GSM.US,D,20240112,000000,6.22,6.26,6.0799,6.1,486167,0
+GSM.US,D,20240116,000000,6.04,6.23,5.99,6.14,1070585,0
+GSM.US,D,20240117,000000,5.99,6.09,5.86,6.02,1024778,0
+GSM.US,D,20240118,000000,6.05,6.105,5.93,6.09,982247,0
+GSM.US,D,20240119,000000,6.11,6.11,5.84,6.1,926191,0
+GSM.US,D,20240122,000000,6.05,6.09,5.825,5.98,1917673,0
+GSM.US,D,20240123,000000,6.03,6.05,5.65,5.68,2107088,0
+GSM.US,D,20240124,000000,5.79,5.79,5.29,5.33,2566286,0
+GSM.US,D,20240125,000000,5.38,5.39,5.08,5.1,2669130,0
+GSM.US,D,20240126,000000,5.1,5.24,5.04,5.08,1407345,0
+GSM.US,D,20240129,000000,5.05,5.23,4.95,5.14,1888945,0
+GSM.US,D,20240130,000000,5.13,5.155,5.05,5.09,837801,0
+GSM.US,D,20240131,000000,5.07,5.21,5.03,5.06,1393370,0
+GSM.US,D,20240201,000000,5.09,5.205,5.06,5.08,1308550,0
+GSM.US,D,20240202,000000,5.02,5.08,4.995,5.03,883251,0
+GSM.US,D,20240205,000000,4.98,5.03,4.89,4.92,1010856,0
+GSM.US,D,20240206,000000,5,5.22,4.94,5.08,1545550,0
+GSM.US,D,20240207,000000,5.06,5.11,5,5.11,779820,0
+GSM.US,D,20240208,000000,5.1,5.205,5.05,5.15,853219,0
+GSM.US,D,20240209,000000,5.14,5.26,5.08,5.15,1159688,0
+GSM.US,D,20240212,000000,5.13,5.26,5.13,5.14,734766,0
+GSM.US,D,20240213,000000,5.08,5.08,4.925,4.98,1447131,0
+GSM.US,D,20240214,000000,5.06,5.34,5.05,5.23,2257901,0
+GSM.US,D,20240215,000000,5.25,5.36,5.13,5.28,2247045,0
+GSM.US,D,20240216,000000,5.28,5.44,5.27,5.32,1691045,0
+GSM.US,D,20240220,000000,5.25,5.27,5.06,5.08,2123627,0
+GSM.US,D,20240221,000000,5.13,5.25,5.035,5.21,2017200,0
+GSM.US,D,20240222,000000,4.66,5.19,4.65,4.88,4908286,0
+GSM.US,D,20240223,000000,4.93,5.02,4.7,4.94,2774516,0
+GSM.US,D,20240226,000000,4.84,4.95,4.84,4.86,2782640,0
+GSM.US,D,20240227,000000,4.91,4.95,4.73,4.76,1899646,0
+GSM.US,D,20240228,000000,4.75,4.75,4.515,4.54,3499494,0
+GSM.US,D,20240229,000000,4.6,4.63,4.49,4.55,1386181,0
+GSM.US,D,20240301,000000,4.56,4.67,4.52,4.55,1410348,0
+GSM.US,D,20240304,000000,4.55,4.6,4.4,4.47,2380817,0
+GSM.US,D,20240305,000000,4.4,4.46,4.32,4.34,2113384,0
+GSM.US,D,20240306,000000,4.38,4.4,4.295,4.36,2247174,0
+GSM.US,D,20240307,000000,4.41,4.65,4.41,4.54,3142461,0
+GSM.US,D,20240308,000000,4.59,4.61,4.45,4.47,1972180,0
+GSM.US,D,20240311,000000,4.43,4.485,4.31,4.31,1331738,0
+GSM.US,D,20240312,000000,4.38,4.49,4.33,4.38,1169543,0
+GSM.US,D,20240313,000000,4.4,4.49,4.36,4.38,1014188,0
+GSM.US,D,20240314,000000,4.38,4.42,4.3,4.35,1261370,0
+GSM.US,D,20240315,000000,4.32,4.55,4.3,4.47,1884145,0
+GSM.US,D,20240318,000000,4.46,4.48,4.385,4.43,813353,0
+GSM.US,D,20240319,000000,4.42,4.56,4.365,4.53,1520160,0
+GSM.US,D,20240320,000000,4.51,4.77,4.5,4.75,1774937,0
+GSM.US,D,20240321,000000,4.8,4.81,4.69,4.695,1995718,0
+GSM.US,D,20240322,000000,4.68,4.755,4.65,4.74,805792,0
+GSM.US,D,20240325,000000,4.73,4.8307,4.67,4.75,1037626,0
+GSM.US,D,20240326,000000,4.76,4.88,4.75,4.83,1255417,0
+GSM.US,D,20240327,000000,4.83,4.97,4.8,4.94,1308187,0
+GSM.US,D,20240328,000000,4.95,4.995,4.85,4.98,891431,0
+GSM.US,D,20240401,000000,5.04,5.058,4.76,4.76,1398384,0
+GSM.US,D,20240402,000000,4.8,5.07,4.735,4.95,2296365,0
+GSM.US,D,20240403,000000,5,5.12,4.99,5.1,1170029,0
+GSM.US,D,20240404,000000,5.11,5.215,5.05,5.06,886833,0
+GSM.US,D,20240405,000000,5.03,5.12,5.01,5.09,1119995,0
+GSM.US,D,20240408,000000,5.15,5.25,5.0701,5.2,635649,0
+GSM.US,D,20240409,000000,5.26,5.32,5.19,5.25,1004862,0
+GSM.US,D,20240410,000000,5.16,5.645,5.11,5.58,8204271,0
+GSM.US,D,20240411,000000,5.57,5.65,5.33,5.44,2107785,0
+GSM.US,D,20240412,000000,5.49,5.525,5.12,5.15,1031772,0
+GSM.US,D,20240415,000000,5.18,5.2,5.08,5.13,807618,0
+GSM.US,D,20240416,000000,5.07,5.09,4.95,5.05,664996,0
+GSM.US,D,20240417,000000,5.09,5.2375,4.975,4.99,743720,0
+GSM.US,D,20240418,000000,5,5.13,4.95,5.03,718392,0
+GSM.US,D,20240419,000000,5,5.09,4.98,5.01,1275262,0
+GSM.US,D,20240422,000000,5.01,5.055,4.89,5.01,473016,0
+GSM.US,D,20240423,000000,4.95,5.5,4.89,5.02,935826,0
+GSM.US,D,20240424,000000,5.01,5.13,5,5.09,1372594,0
+GSM.US,D,20240425,000000,5.07,5.21,5.03,5.19,1069124,0
+GSM.US,D,20240426,000000,5.23,5.33,5.18,5.23,1292559,0
+GSM.US,D,20240429,000000,5.22,5.41,5.2,5.31,1113909,0
+GSM.US,D,20240430,000000,5.23,5.35,5.215,5.25,1211775,0
+GSM.US,D,20240501,000000,5.24,5.34,5.2,5.21,1702641,0
+GSM.US,D,20240502,000000,5.29,5.42,5.2,5.34,1316775,0
+GSM.US,D,20240503,000000,5.36,5.39,5.26,5.38,1481462,0
+GSM.US,D,20240506,000000,5.38,5.63,5.37,5.43,1282386,0
+GSM.US,D,20240507,000000,5.42,5.525,5.38,5.4,983561,0
+GSM.US,D,20240508,000000,5.4,5.4,5.265,5.36,860795,0
+GSM.US,D,20240509,000000,5.39,5.505,5.35,5.48,1249991,0
+GSM.US,D,20240510,000000,5.47,5.48,5.41,5.44,703292,0
+GSM.US,D,20240513,000000,5.48,5.505,5.375,5.45,1413266,0
+GSM.US,D,20240514,000000,5.51,5.68,5.48,5.58,2638648,0
+GSM.US,D,20240515,000000,5.78,6.115,5.4,5.99,4643659,0
+GSM.US,D,20240516,000000,5.96,5.98,5.83,5.94,1319127,0
+GSM.US,D,20240517,000000,6.01,6.18,5.965,6.03,1951041,0
+GSM.US,D,20240520,000000,6.04,6.19,5.985,6.16,876515,0
+GSM.US,D,20240521,000000,6.16,6.16,6.055,6.1,701884,0
+GSM.US,D,20240522,000000,6.02,6.09,5.93,6.05,905433,0
+GSM.US,D,20240523,000000,6.08,6.08,5.77,5.78,1490244,0
+GSM.US,D,20240524,000000,5.77,5.98,5.77,5.97,1133203,0
+GSM.US,D,20240528,000000,6.01,6.12,5.98,6.04,843265,0
+GSM.US,D,20240529,000000,5.94,6,5.87,5.87,903318,0
+GSM.US,D,20240530,000000,5.85,5.92,5.83,5.85,948865,0
+GSM.US,D,20240531,000000,5.88,5.97,5.69,5.95,1607303,0
+GSM.US,D,20240603,000000,5.97,6,5.83,5.97,1606286,0
+GSM.US,D,20240604,000000,5.84,5.87,5.695,5.77,1727778,0
+GSM.US,D,20240605,000000,5.8,5.88,5.74,5.83,1922520,0
+GSM.US,D,20240606,000000,5.84,6.05,5.84,5.94,1278630,0
+GSM.US,D,20240607,000000,5.8,5.88,5.75,5.79,1401607,0
+GSM.US,D,20240610,000000,5.76,5.78,5.72,5.76,1410678,0
+GSM.US,D,20240611,000000,5.7,5.71,5.565,5.6,1081189,0
+GSM.US,D,20240612,000000,5.73,5.7377,5.51,5.52,1212473,0
+GSM.US,D,20240613,000000,5.49,5.54,5.39,5.44,1527989,0
+GSM.US,D,20240614,000000,5.38,5.43,5.295,5.37,947474,0
+GSM.US,D,20240617,000000,5.34,5.36,5.25,5.34,1123261,0
+GSM.US,D,20240618,000000,5.34,5.35,5.165,5.17,1019152,0
+GSM.US,D,20240620,000000,5.2,5.21,5.07,5.21,2422951,0
+GSM.US,D,20240621,000000,5.16,5.19,5.02,5.18,1151576,0
+GSM.US,D,20240624,000000,5.21,5.285,5.14,5.2,852743,0
+GSM.US,D,20240625,000000,5.2,5.24,5.12,5.21,1202008,0
+GSM.US,D,20240626,000000,5.21,5.27,5.2,5.26,962789,0
+GSM.US,D,20240627,000000,5.27,5.35,5.27,5.35,599632,0
+GSM.US,D,20240628,000000,5.41,5.43,5.31,5.36,1390925,0
+GSM.US,D,20240701,000000,5.43,5.575,5.43,5.49,1728444,0
+GSM.US,D,20240702,000000,5.5,5.57,5.4,5.52,1748943,0
+GSM.US,D,20240703,000000,5.57,5.735,5.57,5.64,510303,0
+GSM.US,D,20240705,000000,5.62,5.73,5.62,5.7,806571,0
+GSM.US,D,20240708,000000,5.69,5.79,5.65,5.71,959768,0
+GSM.US,D,20240709,000000,5.68,5.75,5.63,5.72,915601,0
+GSM.US,D,20240710,000000,5.78,5.9,5.67,5.71,866104,0
+GSM.US,D,20240711,000000,5.81,5.82,5.62,5.71,691239,0
+GSM.US,D,20240712,000000,5.75,5.7975,5.7,5.79,596412,0
+GSM.US,D,20240715,000000,5.8,5.93,5.7,5.84,516682,0
+GSM.US,D,20240716,000000,5.85,6.1099,5.785,6.01,1284121,0
+GSM.US,D,20240717,000000,5.96,6.055,5.86,5.92,936361,0
+GSM.US,D,20240718,000000,5.89,5.98,5.785,5.82,687700,0
+GSM.US,D,20240719,000000,5.79,5.815,5.73,5.78,302540,0
+GSM.US,D,20240722,000000,5.79,5.8,5.67,5.72,446378,0
+GSM.US,D,20240723,000000,5.66,5.7,5.54,5.7,648473,0
+GSM.US,D,20240724,000000,5.68,5.7,5.55,5.57,780977,0
+GSM.US,D,20240725,000000,5.58,5.58,5.41,5.41,518892,0
+GSM.US,D,20240726,000000,5.48,5.48,5.36,5.43,527802,0
+GSM.US,D,20240729,000000,5.49,5.62,5.25,5.31,683018,0
+GSM.US,D,20240730,000000,5.3,5.39,5.215,5.29,922034,0
+GSM.US,D,20240731,000000,5.39,5.65,5.35,5.55,1136246,0
+GSM.US,D,20240801,000000,5.5,5.62,5.105,5.16,2735464,0
+GSM.US,D,20240802,000000,5.01,5.05,4.81,4.85,2718980,0
+GSM.US,D,20240805,000000,4.61,4.73,4.51,4.69,2545350,0
+GSM.US,D,20240806,000000,5.05,5.21,4.765,4.8,2094749,0
+GSM.US,D,20240807,000000,4.81,4.8259,4.52,4.6,1586530,0
+GSM.US,D,20240808,000000,4.65,4.6679,4.38,4.42,3694934,0
+GSM.US,D,20240809,000000,4.42,4.71,4.4,4.61,1553676,0
+GSM.US,D,20240812,000000,4.68,4.74,4.48,4.53,1241143,0
+GSM.US,D,20240813,000000,4.51,4.625,4.51,4.56,925558,0
+GSM.US,D,20240814,000000,4.55,4.63,4.47,4.47,855271,0
+GSM.US,D,20240815,000000,4.55,4.62,4.505,4.57,1396494,0
+GSM.US,D,20240816,000000,4.5,4.56,4.42,4.54,1307168,0
+GSM.US,D,20240819,000000,4.56,4.615,4.54,4.56,597784,0
+GSM.US,D,20240820,000000,4.58,4.58,4.42,4.44,693287,0
+GSM.US,D,20240821,000000,4.45,4.48,4.385,4.4,980096,0
+GSM.US,D,20240822,000000,4.39,4.41,4.33,4.33,630335,0
+GSM.US,D,20240823,000000,4.35,4.6,4.35,4.535,2168227,0
+GSM.US,D,20240826,000000,4.59,4.625,4.39,4.4,1110555,0
+GSM.US,D,20240827,000000,4.41,4.43,4.355,4.38,481429,0
+GSM.US,D,20240828,000000,4.34,4.44,4.33,4.41,1127364,0
+GSM.US,D,20240829,000000,4.43,4.49,4.3958,4.41,552328,0
+GSM.US,D,20240830,000000,4.41,4.49,4.3,4.42,774747,0
+GSM.US,D,20240903,000000,4.34,4.36,4.2025,4.28,2685565,0
+GSM.US,D,20240904,000000,4.24,4.305,4.23,4.29,894329,0
+GSM.US,D,20240905,000000,4.32,4.375,4.21,4.21,986906,0
+GSM.US,D,20240906,000000,4.21,4.26,4.11,4.21,1603731,0
+GSM.US,D,20240909,000000,4.24,4.25,4.16,4.19,1353072,0
+GSM.US,D,20240910,000000,4.19,4.19,4.095,4.13,1378136,0
+GSM.US,D,20240911,000000,4.13,4.28,4.065,4.25,1353745,0
+GSM.US,D,20240912,000000,4.27,4.31,4.14,4.14,803711,0
+GSM.US,D,20240913,000000,4.16,4.265,4.16,4.18,993408,0
+GSM.US,D,20240916,000000,4.21,4.225,4.11,4.15,868151,0
+GSM.US,D,20240917,000000,4.17,4.236,4.155,4.18,1193494,0
+GSM.US,D,20240918,000000,4.2,4.35,4.1211,4.2,1351156,0
+GSM.US,D,20240919,000000,4.3,4.34,4.24,4.31,436317,0
+GSM.US,D,20240920,000000,4.29,4.31,4.15,4.2,1045462,0
+GSM.US,D,20240923,000000,4.19,4.27,4.19,4.24,887030,0
+GSM.US,D,20240924,000000,4.31,4.45,4.31,4.35,1239530,0
+GSM.US,D,20240925,000000,4.36,4.4,4.29,4.31,802137,0
+GSM.US,D,20240926,000000,4.41,4.565,4.38,4.39,1537830,0
+GSM.US,D,20240927,000000,4.41,4.64,4.4,4.58,1136469,0
+GSM.US,D,20240930,000000,4.66,4.71,4.535,4.64,1423872,0
+GSM.US,D,20241001,000000,4.64,4.97,4.6101,4.96,3781616,0
+GSM.US,D,20241002,000000,5.03,5.12,4.6,4.6,3433155,0
+GSM.US,D,20241003,000000,4.55,4.57,4.41,4.49,1134195,0
+GSM.US,D,20241004,000000,4.51,4.76,4.51,4.57,2083529,0
+GSM.US,D,20241007,000000,4.57,4.595,4.47,4.53,1258733,0
+GSM.US,D,20241008,000000,4.49,4.49,4.33,4.39,1147304,0
+GSM.US,D,20241009,000000,4.37,4.44,4.32,4.37,796736,0
+GSM.US,D,20241010,000000,4.3,4.42,4.265,4.41,639804,0
+GSM.US,D,20241011,000000,4.41,4.54,4.41,4.53,801890,0
+GSM.US,D,20241014,000000,4.53,4.61,4.47,4.58,1205152,0
+GSM.US,D,20241015,000000,4.5,4.57,4.46,4.53,1198678,0
+GSM.US,D,20241016,000000,4.59,4.63,4.505,4.53,1275872,0
+GSM.US,D,20241017,000000,4.54,4.6096,4.52,4.59,1658348,0
+GSM.US,D,20241018,000000,4.62,4.65,4.445,4.5,1145594,0
+GSM.US,D,20241021,000000,4.55,4.55,4.35,4.47,1520676,0
+GSM.US,D,20241022,000000,4.47,4.53,4.46,4.47,968724,0
+GSM.US,D,20241023,000000,4.46,4.46,4.26,4.31,1326051,0
+GSM.US,D,20241024,000000,4.31,4.36,4.27,4.33,736481,0
+GSM.US,D,20241025,000000,4.33,4.4075,4.275,4.29,597125,0
+GSM.US,D,20241028,000000,4.29,4.4389,4.28,4.37,882316,0
+GSM.US,D,20241029,000000,4.33,4.3527,4.24,4.28,752386,0
+GSM.US,D,20241030,000000,4.28,4.305,4.195,4.22,795385,0
+GSM.US,D,20241031,000000,4.21,4.255,4.15,4.19,964158,0
+GSM.US,D,20241101,000000,4.23,4.23,4.15,4.21,733252,0
+GSM.US,D,20241104,000000,4.24,4.265,4.18,4.2,945294,0
+GSM.US,D,20241105,000000,4.19,4.27,4.14,4.26,1073493,0
+GSM.US,D,20241106,000000,4.39,4.735,4.37,4.68,3323204,0
+GSM.US,D,20241107,000000,4.36,4.57,4.19,4.34,2375439,0
+GSM.US,D,20241108,000000,4.34,4.34,4.12,4.18,1657219,0
+GSM.US,D,20241111,000000,4.16,4.185,4.085,4.17,1198388,0
+GSM.US,D,20241112,000000,4.13,4.2,4,4.1,1849204,0
+GSM.US,D,20241113,000000,4.1,4.135,4.04,4.04,1085445,0
+GSM.US,D,20241114,000000,4.03,4.0799,3.995,4.03,993861,0
+GSM.US,D,20241115,000000,4.12,4.29,4.09,4.23,1817424,0
+GSM.US,D,20241118,000000,4.26,4.56,4.26,4.53,2387354,0
+GSM.US,D,20241119,000000,4.56,4.56,4.32,4.49,1100424,0
+GSM.US,D,20241120,000000,4.5,4.65,4.465,4.48,1000910,0
+GSM.US,D,20241121,000000,4.46,4.55,4.4,4.52,817757,0
+GSM.US,D,20241122,000000,4.5,4.6,4.495,4.57,754403,0
+GSM.US,D,20241125,000000,4.57,4.66,4.36,4.39,1014550,0
+GSM.US,D,20241126,000000,4.37,4.42,4.29,4.37,1386212,0
+GSM.US,D,20241127,000000,4.37,4.45,4.34,4.37,468155,0
+GSM.US,D,20241129,000000,4.35,4.42,4.335,4.36,573818,0
+GSM.US,D,20241202,000000,4.36,4.42,4.3,4.42,980892,0
+GSM.US,D,20241203,000000,4.44,4.52,4.35,4.4,2064595,0
+GSM.US,D,20241204,000000,4.42,4.505,4.37,4.4,687395,0
+GSM.US,D,20241205,000000,4.4,4.45,4.28,4.31,685841,0
+GSM.US,D,20241206,000000,4.3,4.3,4.195,4.26,749869,0
+GSM.US,D,20241209,000000,4.27,4.47,4.27,4.3,1484692,0
+GSM.US,D,20241210,000000,4.31,4.31,4.16,4.27,948328,0
+GSM.US,D,20241211,000000,4.3,4.4,4.2601,4.3,1117854,0
+GSM.US,D,20241212,000000,4.28,4.305,4.21,4.29,676320,0
+GSM.US,D,20241213,000000,4.25,4.25,4.08,4.17,1526747,0
+GSM.US,D,20241216,000000,4.13,4.16,4,4.08,1525306,0
+GSM.US,D,20241217,000000,4.06,4.07,3.995,4.02,2122705,0
+GSM.US,D,20241218,000000,4.04,4.05,3.81,3.84,1470816,0
+GSM.US,D,20241219,000000,3.87,3.97,3.77,3.78,1303746,0
+GSM.US,D,20241220,000000,3.78,3.94,3.745,3.87,2407035,0
+GSM.US,D,20241223,000000,3.85,3.88,3.74,3.79,961300,0
+GSM.US,D,20241224,000000,3.81,3.8486,3.72,3.79,371778,0
+GSM.US,D,20241226,000000,3.79,3.82,3.735,3.8,742197,0
+GSM.US,D,20241227,000000,3.79,3.81,3.73,3.78,868952,0
+GSM.US,D,20241230,000000,3.75,3.8,3.68,3.78,1283006,0
+GSM.US,D,20241231,000000,3.78,3.88,3.76,3.8,1068502,0
+GSM.US,D,20250102,000000,3.86,3.99,3.835,3.93,1077692,0
+GSM.US,D,20250103,000000,3.94,4.01,3.9,3.96,942331,0
+GSM.US,D,20250106,000000,4,4.09,4,4.01,582491,0
+GSM.US,D,20250107,000000,4.01,4.01,3.9,3.95,457425,0
+GSM.US,D,20250108,000000,3.94,3.94,3.86,3.92,614187,0
+GSM.US,D,20250110,000000,3.89,3.948,3.85,3.92,505035,0
+GSM.US,D,20250113,000000,3.89,3.97,3.86,3.96,438008,0
+GSM.US,D,20250114,000000,3.99,3.99,3.87,3.95,646844,0
+GSM.US,D,20250115,000000,4.02,4.11,4.005,4.07,573159,0
+GSM.US,D,20250116,000000,4.08,4.0985,4.0325,4.08,597809,0
+GSM.US,D,20250117,000000,4.11,4.15,4.041,4.07,727677,0
+GSM.US,D,20250121,000000,4.08,4.11,4.01,4.02,655391,0
+GSM.US,D,20250122,000000,4.02,4.09,3.99,4.04,413914,0
+GSM.US,D,20250123,000000,4.03,4.05,3.935,3.96,565448,0
+GSM.US,D,20250124,000000,3.97,4.01,3.955,4,298319,0
+GSM.US,D,20250127,000000,3.94,3.955,3.81,3.89,668876,0
+GSM.US,D,20250128,000000,3.89,3.89,3.81,3.86,535934,0
+GSM.US,D,20250129,000000,3.85,3.93,3.82,3.92,490246,0
+GSM.US,D,20250130,000000,3.96,3.96,3.85,3.86,634120,0
+GSM.US,D,20250131,000000,3.87,3.97,3.83,3.89,622839,0
+GSM.US,D,20250203,000000,3.87,4.0088,3.829,3.85,529320,0
+GSM.US,D,20250204,000000,3.86,3.93,3.86,3.89,431937,0
+GSM.US,D,20250205,000000,3.9,3.936,3.84,3.86,722940,0
+GSM.US,D,20250206,000000,3.88,3.92,3.83,3.87,772089,0
+GSM.US,D,20250207,000000,3.88,3.95,3.8,3.81,691797,0
+GSM.US,D,20250210,000000,3.9,4.23,3.9,4.02,1579827,0
+GSM.US,D,20250211,000000,4.04,4.1691,4.04,4.11,676393,0
+GSM.US,D,20250212,000000,4.07,4.15,4.07,4.13,539834,0
+GSM.US,D,20250213,000000,4.13,4.145,4.07,4.12,288426,0
+GSM.US,D,20250214,000000,4.1,4.101,4.005,4.08,583746,0
+GSM.US,D,20250218,000000,4.08,4.08,3.84,3.85,1338279,0
+GSM.US,D,20250219,000000,3.84,3.875,3.77,3.82,1286719,0
+GSM.US,D,20250220,000000,3.85,3.97,3.63,3.63,1795354,0
+GSM.US,D,20250221,000000,3.65,3.66,3.45,3.48,1409395,0
+GSM.US,D,20250224,000000,3.52,3.675,3.47,3.6,1119955,0
+GSM.US,D,20250225,000000,3.62,3.64,3.52,3.59,961699,0
+GSM.US,D,20250226,000000,3.63,3.63,3.51,3.6,886350,0
+GSM.US,D,20250227,000000,3.58,3.59,3.44,3.44,1183986,0
+GSM.US,D,20250228,000000,3.44,3.45,3.3701,3.43,919753,0
+GSM.US,D,20250303,000000,3.5,3.56,3.37,3.37,1183207,0
+GSM.US,D,20250304,000000,3.37,3.375,3.23,3.29,1126726,0
+GSM.US,D,20250305,000000,3.33,3.4,3.3109,3.36,963536,0
+GSM.US,D,20250306,000000,3.36,3.82,3.36,3.79,1925087,0
+GSM.US,D,20250307,000000,3.81,4.05,3.745,3.96,3011004,0
+GSM.US,D,20250310,000000,3.92,4.025,3.83,3.84,2560726,0
+GSM.US,D,20250311,000000,3.85,3.925,3.76,3.88,1411408,0
+GSM.US,D,20250312,000000,3.92,3.9299,3.825,3.91,1068574,0
+GSM.US,D,20250313,000000,3.89,3.975,3.86,3.91,1185130,0
+GSM.US,D,20250314,000000,3.95,4.06,3.93,4.03,861974,0
+GSM.US,D,20250317,000000,4.02,4.07,4,4.04,569878,0
+GSM.US,D,20250318,000000,4.05,4.09,4,4.07,559082,0
+GSM.US,D,20250319,000000,4.04,4.16,4.04,4.12,1073402,0
+GSM.US,D,20250320,000000,4.1,4.11,4.01,4.07,582228,0
+GSM.US,D,20250321,000000,4.01,4.04,3.82,3.82,2317650,0
+GSM.US,D,20250324,000000,3.86,3.87,3.765,3.8,684729,0
+GSM.US,D,20250325,000000,3.82,3.93,3.79,3.81,1178709,0
+GSM.US,D,20250326,000000,3.82,3.87,3.76,3.79,1718305,0
+GSM.US,D,20250327,000000,3.8,3.84,3.75,3.79,501677,0
+GSM.US,D,20250328,000000,3.77,3.78,3.63,3.64,1306832,0
+GSM.US,D,20250331,000000,3.6,3.72,3.515,3.71,1183908,0
+GSM.US,D,20250401,000000,3.69,3.72,3.605,3.69,798133,0
+GSM.US,D,20250402,000000,3.68,3.76,3.615,3.74,887868,0
+GSM.US,D,20250403,000000,3.6,3.63,3.44,3.44,1061856,0
+GSM.US,D,20250404,000000,3.31,3.44,3.185,3.35,2327837,0
+GSM.US,D,20250407,000000,3.29,3.585,3.05,3.07,2850314,0
+GSM.US,D,20250408,000000,3.11,3.21,2.97,3.1,2250825,0
+GSM.US,D,20250409,000000,3.05,3.43,3,3.33,1720099,0
+GSM.US,D,20250410,000000,3.29,3.29,3.15,3.24,1344145,0
+GSM.US,D,20250411,000000,3.23,3.315,3.195,3.31,748680,0
+GSM.US,D,20250414,000000,3.35,3.395,3.3009,3.36,838023,0
+GSM.US,D,20250415,000000,3.37,3.47,3.365,3.38,978634,0
+GSM.US,D,20250416,000000,3.39,3.46,3.381,3.45,643207,0
+GSM.US,D,20250417,000000,3.45,3.525,3.395,3.44,910882,0
+GSM.US,D,20250421,000000,3.49,3.545,3.42,3.53,1655245,0
+GSM.US,D,20250422,000000,3.55,3.65,3.53,3.63,731361,0
+GSM.US,D,20250423,000000,3.67,3.755,3.61,3.63,901410,0
+GSM.US,D,20250424,000000,3.62,3.79,3.62,3.75,762157,0
+GSM.US,D,20250425,000000,3.72,3.75,3.695,3.72,557939,0
+GSM.US,D,20250428,000000,3.7,3.735,3.53,3.56,771825,0
+GSM.US,D,20250429,000000,3.55,3.62,3.52,3.61,773394,0
+GSM.US,D,20250430,000000,3.55,3.565,3.44,3.49,816053,0
+GSM.US,D,20250501,000000,3.52,3.6,3.49,3.5,580594,0
+GSM.US,D,20250502,000000,3.53,3.62,3.53,3.54,1010397,0
+GSM.US,D,20250505,000000,3.54,3.56,3.47,3.485,897381,0
+GSM.US,D,20250506,000000,3.49,3.51,3.42,3.46,742246,0
+GSM.US,D,20250507,000000,3.49,3.49,3.345,3.41,1414135,0
+GSM.US,D,20250508,000000,3.3,3.51,3.0392,3.47,1345177,0
+GSM.US,D,20250509,000000,3.5,3.82,3.496,3.74,1729742,0
+GSM.US,D,20250512,000000,3.86,4.1,3.86,4.06,2211329,0
+GSM.US,D,20250513,000000,4.05,4.085,3.875,4,1330415,0
+GSM.US,D,20250514,000000,3.97,4.01,3.86,3.88,882974,0
+GSM.US,D,20250515,000000,3.86,3.94,3.71,3.8,1090025,0
+GSM.US,D,20250516,000000,3.79,3.885,3.75,3.84,790216,0
+GSM.US,D,20250519,000000,3.8,3.89,3.79,3.83,546375,0
+GSM.US,D,20250520,000000,3.82,3.885,3.8021,3.84,696347,0
+GSM.US,D,20250521,000000,3.85,3.88,3.76,3.8,649487,0
+GSM.US,D,20250522,000000,3.8,3.825,3.755,3.76,687504,0
+GSM.US,D,20250523,000000,3.74,3.85,3.74,3.83,797995,0
+GSM.US,D,20250527,000000,3.87,3.96,3.81,3.89,1275059,0
+GSM.US,D,20250528,000000,3.89,3.94,3.81,3.85,716811,0
+GSM.US,D,20250529,000000,3.85,3.88,3.77,3.77,740386,0
+GSM.US,D,20250530,000000,3.75,3.75,3.585,3.63,1713599,0
+GSM.US,D,20250602,000000,3.64,3.7,3.6,3.61,1134149,0
+GSM.US,D,20250603,000000,3.62,3.67,3.55,3.67,1049389,0
+GSM.US,D,20250604,000000,3.69,3.885,3.69,3.86,1065526,0
+GSM.US,D,20250605,000000,3.9,4.08,3.865,4.03,1378016,0
+GSM.US,D,20250606,000000,4.04,4.28,4.03,4.18,1433540,0
+GSM.US,D,20250609,000000,4.18,4.225,4.03,4.09,900809,0
+GSM.US,D,20250610,000000,4.1,4.17,4.005,4.01,874699,0
+GSM.US,D,20250611,000000,4.05,4.055,3.88,3.94,1111452,0
+GSM.US,D,20250612,000000,3.9,3.96,3.88,3.89,857250,0
+GSM.US,D,20250613,000000,3.86,3.9382,3.83,3.84,761072,0
+GSM.US,D,20250616,000000,3.88,3.955,3.83,3.92,778252,0
+GSM.US,D,20250617,000000,3.94,3.985,3.87,3.9,1108362,0
+GSM.US,D,20250618,000000,3.88,3.915,3.81,3.86,859273,0
+GSM.US,D,20250620,000000,3.87,3.87,3.7,3.7,1598695,0
+GSM.US,D,20250623,000000,3.71,3.735,3.61,3.64,863057,0
+GSM.US,D,20250624,000000,3.66,3.725,3.63,3.66,998131,0
+GSM.US,D,20250625,000000,3.65,3.655,3.51,3.53,1028233,0
+GSM.US,D,20250626,000000,3.57,3.78,3.53,3.78,1724077,0
+GSM.US,D,20250627,000000,3.76,3.77,3.63,3.66,18627094,0
+GSM.US,D,20250630,000000,3.7,3.705,3.57,3.67,2047158,0
+GSM.US,D,20250701,000000,3.68,4.025,3.64,3.97,2135109,0
+GSM.US,D,20250702,000000,4,4.25,3.97,4.24,2074882,0
+GSM.US,D,20250703,000000,4.26,4.39,4.24,4.36,1384558,0
+GSM.US,D,20250707,000000,4.27,4.335,4.2,4.28,1729945,0
+GSM.US,D,20250708,000000,4.36,4.445,4.2909,4.41,1697892,0
+GSM.US,D,20250709,000000,4.41,4.42,4.265,4.38,1516039,0
+GSM.US,D,20250710,000000,4.4,4.58,4.385,4.51,1503406,0
+GSM.US,D,20250711,000000,4.43,4.57,4.41,4.55,1508535,0
+GSM.US,D,20250714,000000,4.52,4.54,4.29,4.37,1536899,0
+GSM.US,D,20250715,000000,4.36,4.36,4.24,4.34,920871,0
+GSM.US,D,20250716,000000,4.34,4.37,4.275,4.34,1206728,0
+GSM.US,D,20250717,000000,4.3,4.55,4.275,4.55,1067388,0
+GSM.US,D,20250718,000000,4.59,4.59,4.41,4.43,1578072,0
+GSM.US,D,20250721,000000,4.48,4.605,4.46,4.57,4754680,0
+GSM.US,D,20250722,000000,4.6,4.771,4.57,4.74,2364035,0
+GSM.US,D,20250723,000000,4.76,4.81,4.7,4.75,1386710,0
+GSM.US,D,20250724,000000,4.64,4.67,4.56,4.57,874644,0
+GSM.US,D,20250725,000000,4.55,4.56,4.36,4.51,989709,0
+GSM.US,D,20250728,000000,4.54,4.61,4.445,4.56,1125991,0
+GSM.US,D,20250729,000000,4.57,4.64,4.49,4.49,1481563,0
+GSM.US,D,20250730,000000,4.49,4.555,4.28,4.32,1487914,0
+GSM.US,D,20250731,000000,4.28,4.34,4.19,4.23,1579173,0
+GSM.US,D,20250801,000000,4.15,4.19,3.96,3.97,1182862,0
+GSM.US,D,20250804,000000,4.01,4.0298,3.86,3.87,1721450,0
+GSM.US,D,20250805,000000,3.91,4.085,3.9,4.04,2254389,0
+GSM.US,D,20250806,000000,3.61,4.51,3.61,4.405,4687146,0
+GSM.US,D,20250807,000000,4.46,4.535,4.17,4.19,1548474,0
+GSM.US,D,20250808,000000,4.19,4.245,3.99,4.05,1503363,0
+GSM.US,D,20250811,000000,4.08,4.105,3.83,3.93,1313254,0
+GSM.US,D,20250812,000000,3.95,4.135,3.95,4.13,1387853,0
+GSM.US,D,20250813,000000,4.2,4.27,4.13,4.24,1477968,0
+GSM.US,D,20250814,000000,4.2462,4.2462,4.08,4.14,838137,0
+GSM.US,D,20250815,000000,4.18,4.21,4.07,4.21,1228864,0
+GSM.US,D,20250818,000000,4.2,4.32,4.15,4.27,983893,0
+GSM.US,D,20250819,000000,4.35,4.36,4.12,4.16,871503,0
+GSM.US,D,20250820,000000,4.15,4.17,4.115,4.13,611484,0
+GSM.US,D,20250821,000000,4.11,4.2,4.05,4.18,663066,0
+GSM.US,D,20250822,000000,4.18,4.41,4.145,4.37,1073379,0
+GSM.US,D,20250825,000000,4.36,4.405,4.305,4.33,804224,0
+GSM.US,D,20250826,000000,4.31,4.41,4.31,4.37,769073,0
+GSM.US,D,20250827,000000,4.33,4.35,4.23,4.25,713616,0
+GSM.US,D,20250828,000000,4.25,4.25,4.125,4.13,1484257,0
+GSM.US,D,20250829,000000,4.17,4.28,4.135,4.18,895081,0
+GSM.US,D,20250902,000000,4.12,4.15,4.07,4.13,639447,0
+GSM.US,D,20250903,000000,4.12,4.18,4.09,4.15,636587,0
+GSM.US,D,20250904,000000,4.15,4.19,4.0699,4.18,950147,0
+GSM.US,D,20250905,000000,4.22,4.355,4.195,4.28,674003,0
+GSM.US,D,20250908,000000,4.33,4.335,4.21,4.29,554864,0
+GSM.US,D,20250909,000000,4.3,4.3,4.12,4.19,808388,0
+GSM.US,D,20250910,000000,4.17,4.27,4.17,4.18,641531,0
+GSM.US,D,20250911,000000,4.18,4.285,4.14,4.26,558346,0
+GSM.US,D,20250912,000000,4.26,4.2798,4.12,4.14,678871,0
+GSM.US,D,20250915,000000,4.15,4.231,4.11,4.19,644610,0
+GSM.US,D,20250916,000000,4.19,4.205,4.12,4.15,447702,0
+GSM.US,D,20250917,000000,4.15,4.28,4.06,4.11,1388389,0
+GSM.US,D,20250918,000000,4.12,4.25,4.08,4.21,1048221,0
+GSM.US,D,20250919,000000,4.21,4.25,4.18,4.19,1817664,0
+GSM.US,D,20250922,000000,4.18,4.21,4.1,4.2,1008296,0
+GSM.US,D,20250923,000000,4.23,4.31,4.16,4.17,695375,0
+GSM.US,D,20250924,000000,4.2,4.41,4.17,4.4,1288395,0
+GSM.US,D,20250925,000000,4.4,4.4297,4.28,4.3,1209284,0
+GSM.US,D,20250926,000000,4.34,4.345,4.26,4.31,678983,0
+GSM.US,D,20250929,000000,4.35,4.465,4.3,4.35,913202,0
+GSM.US,D,20250930,000000,4.31,4.565,4.31,4.55,1494533,0
+GSM.US,D,20251001,000000,4.56,4.585,4.395,4.51,1045741,0
+GSM.US,D,20251002,000000,4.51,4.59,4.375,4.54,922771,0
+GSM.US,D,20251003,000000,4.6,5.0965,4.526,5.04,2799552,0
+GSM.US,D,20251006,000000,5.13,5.245,5,5.04,2101202,0
+GSM.US,D,20251007,000000,5.09,5.2279,4.86,5.13,1611469,0
+GSM.US,D,20251008,000000,5.2,5.38,5.1646,5.27,1577839,0
+GSM.US,D,20251009,000000,5.32,5.43,5.18,5.285,1022411,0
+GSM.US,D,20251010,000000,5.31,5.3652,4.96,4.96,1227509,0
+GSM.US,D,20251013,000000,5.1,5.355,5.085,5.28,1581264,0
+GSM.US,D,20251014,000000,5.29,5.58,5.1502,5.56,2522671,0
+GSM.US,D,20251015,000000,5.63,5.74,5.46,5.49,2591895,0
+GSM.US,D,20251016,000000,5.54,5.54,5.16,5.22,1042692,0
+GSM.US,D,20251017,000000,5.09,5.16,4.885,4.9,1466146,0
+GSM.US,D,20251020,000000,5.04,5.15,4.935,5.1,1879675,0
+GSM.US,D,20251021,000000,5.01,5.18,4.81,5.14,2082963,0
+GSM.US,D,20251022,000000,5.05,5.16,4.88,4.9,2102518,0
+GSM.US,D,20251023,000000,5,5.15,4.97,5.03,1646629,0
+GSM.US,D,20251024,000000,5.11,5.18,5.06,5.07,2043329,0
+GSM.US,D,20251027,000000,5.07,5.11,4.98,5.08,1340829,0
+GSM.US,D,20251028,000000,5.055,5.17,5.005,5.02,1155889,0
+GSM.US,D,20251029,000000,5.05,5.17,4.89,4.96,2723026,0
+GSM.US,D,20251030,000000,4.87,4.94,4.75,4.82,1547040,0
+GSM.US,D,20251031,000000,4.8,4.85,4.68,4.85,1955475,0
+GSM.US,D,20251103,000000,4.82,4.88,4.69,4.76,1281344,0
+GSM.US,D,20251104,000000,4.6,4.675,4.46,4.5,1700674,0
+GSM.US,D,20251105,000000,4.46,4.56,4.46,4.51,1259765,0
+GSM.US,D,20251106,000000,4.162,4.345,3.93,4.14,2882743,0
+GSM.US,D,20251107,000000,4.1,4.185,3.78,3.93,2204044,0
+GSM.US,D,20251110,000000,4.03,4.14,3.9,3.91,1653726,0
+GSM.US,D,20251111,000000,3.91,3.91,3.655,3.72,2228469,0
+GSM.US,D,20251112,000000,3.75,3.83,3.66,3.78,2326025,0
+GSM.US,D,20251113,000000,3.78,3.865,3.67,3.82,2284298,0
+GSM.US,D,20251114,000000,3.72,3.895,3.71,3.85,1530877,0
+GSM.US,D,20251117,000000,3.86,3.93,3.755,3.76,1577150,0
+GSM.US,D,20251118,000000,4.19,4.55,4.14,4.23,7270897,0
+GSM.US,D,20251119,000000,4.19,4.3399,4.0125,4.11,2053951,0
+GSM.US,D,20251120,000000,4.15,4.15,3.72,3.82,3429342,0
+GSM.US,D,20251121,000000,3.82,4.09,3.8,3.96,2302072,0
+GSM.US,D,20251124,000000,3.94,3.97,3.845,3.89,1686262,0
+GSM.US,D,20251125,000000,3.93,4.14,3.86,4.09,1281964,0
+GSM.US,D,20251126,000000,4.1,4.23,4.04,4.19,1408608,0
+GSM.US,D,20251128,000000,4.22,4.45,4.17,4.43,1184736,0
+GSM.US,D,20251201,000000,4.4,4.54,4.295,4.46,1655416,0
+GSM.US,D,20251202,000000,4.525,4.67,4.47,4.63,1340244,0
+GSM.US,D,20251203,000000,4.655,4.79,4.65,4.78,1071131,0
+GSM.US,D,20251204,000000,4.75,4.78,4.63,4.68,696595,0
+GSM.US,D,20251205,000000,4.68,4.74,4.56,4.66,869898,0
+GSM.US,D,20251208,000000,4.69,4.69,4.47,4.52,1084981,0
+GSM.US,D,20251209,000000,4.48,4.57,4.44,4.45,948775,0
+GSM.US,D,20251210,000000,4.45,4.62,4.4218,4.58,936044,0
+GSM.US,D,20251211,000000,4.58,4.755,4.5187,4.72,859133,0
+GSM.US,D,20251212,000000,4.77,4.77,4.55,4.55,853887,0
+GSM.US,D,20251215,000000,4.58,4.6,4.46,4.58,823436,0
+GSM.US,D,20251216,000000,4.52,4.56,4.39,4.48,831848,0
+GSM.US,D,20251217,000000,4.5,4.74,4.495,4.69,1256853,0
+GSM.US,D,20251218,000000,4.72,4.765,4.56,4.59,907665,0
+GSM.US,D,20251219,000000,4.59,4.69,4.53,4.67,1848290,0
+GSM.US,D,20251222,000000,4.67,4.768,4.635,4.7,516148,0
+GSM.US,D,20251223,000000,4.7,4.885,4.69,4.76,668685,0
+GSM.US,D,20251224,000000,4.76,4.8,4.65,4.76,452151,0
+GSM.US,D,20251226,000000,4.76,4.8,4.71,4.72,477234,0
+GSM.US,D,20251229,000000,4.64,4.72,4.56,4.62,564842,0
+GSM.US,D,20251230,000000,4.65,4.68,4.55,4.62,1113981,0
+GSM.US,D,20251231,000000,4.59,4.705,4.58,4.64,811791,0
+GSM.US,D,20260102,000000,4.7,4.73,4.53,4.59,971649,0
+GSM.US,D,20260105,000000,4.66,4.95,4.62,4.85,755211,0
+GSM.US,D,20260106,000000,4.82,4.905,4.8,4.87,816044,0
+GSM.US,D,20260107,000000,4.85,4.92,4.665,4.84,716290,0
+GSM.US,D,20260108,000000,4.77,4.93,4.7,4.93,681616,0
+GSM.US,D,20260109,000000,4.95,4.99,4.8311,4.89,656452,0
+GSM.US,D,20260112,000000,4.86,5.06,4.86,5,1149492,0
+GSM.US,D,20260113,000000,5.06,5.06,4.92,4.97,700202,0
+GSM.US,D,20260114,000000,4.99,5.395,4.96,5.29,2363252,0
+GSM.US,D,20260115,000000,5.23,5.365,5.1101,5.31,1297836,0
+GSM.US,D,20260116,000000,5.25,5.27,4.86,4.93,2252154,0
+GSM.US,D,20260120,000000,4.9,5.15,4.875,5.06,1825789,0
+GSM.US,D,20260121,000000,5.105,5.16,4.915,5.01,1075796,0
+GSM.US,D,20260122,000000,5.02,5.1401,4.98,5.09,709134,0
+GSM.US,D,20260123,000000,5.1,5.235,5.005,5.17,965358,0
+GSM.US,D,20260126,000000,5.3,5.3,4.935,4.94,1362336,0
+GSM.US,D,20260127,000000,4.9,5,4.875,4.9,958492,0
+GSM.US,D,20260128,000000,4.95,5,4.81,4.89,695377,0
+GSM.US,D,20260129,000000,4.99,5.01,4.72,4.88,1034389,0
+GSM.US,D,20260130,000000,4.76,4.935,4.715,4.75,1501080,0
+GSM.US,D,20260202,000000,4.76,4.91,4.725,4.88,776331,0
+GSM.US,D,20260203,000000,4.92,5.175,4.91,5.05,1111511,0
+GSM.US,D,20260204,000000,5.13,5.14,4.9,5.04,1257129,0
+GSM.US,D,20260205,000000,4.92,5.05,4.7702,4.89,2184389,0
+GSM.US,D,20260206,000000,5,5.225,4.935,5.16,815877,0
+GSM.US,D,20260209,000000,5.15,5.195,5,5.17,1048726,0
+GSM.US,D,20260210,000000,5.17,5.44,5.075,5.33,1483143,0
+GSM.US,D,20260211,000000,5.41,5.455,5.215,5.45,1108093,0
+GSM.US,D,20260212,000000,5.45,5.45,5.065,5.3,1512230,0
+GSM.US,D,20260213,000000,5.29,5.41,5.265,5.28,1546015,0
+GSM.US,D,20260217,000000,5.2,5.26,4.77,4.82,1952898,0
+GSM.US,D,20260218,000000,5.13,5.66,4.795,5.02,2656761,0
diff --git a/daily/us/nasdaq stocks/1/gsrf.us.txt b/daily/us/nasdaq stocks/1/gsrf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..97a95de76454a0209121588694b6bc2711cdc7b6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gsrf.us.txt	
@@ -0,0 +1,75 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GSRF.US,D,20251020,000000,10.2,10.2,10.09,10.09,229123,0
+GSRF.US,D,20251021,000000,10.05,10.09,10.03,10.05,1023975,0
+GSRF.US,D,20251022,000000,10.055,10.0599,10.04,10.05,315401,0
+GSRF.US,D,20251023,000000,10.05,10.05,10.04,10.04,965974,0
+GSRF.US,D,20251024,000000,10.05,10.06,10.05,10.055,166532,0
+GSRF.US,D,20251027,000000,10.05,10.05,10.045,10.045,57164,0
+GSRF.US,D,20251028,000000,10.04,10.05,10.01,10.05,179775,0
+GSRF.US,D,20251029,000000,10.04,10.055,10.02,10.045,34742,0
+GSRF.US,D,20251030,000000,10.03,10.06,10.03,10.055,266220,0
+GSRF.US,D,20251031,000000,10.055,10.07,10.055,10.06,90807,0
+GSRF.US,D,20251103,000000,10.06,10.08,10.06,10.065,2194,0
+GSRF.US,D,20251104,000000,10.06,10.06,10.04,10.06,180339,0
+GSRF.US,D,20251105,000000,10.06,10.07,10.055,10.06,231157,0
+GSRF.US,D,20251106,000000,10.065,10.07,10.065,10.065,4324,0
+GSRF.US,D,20251107,000000,10.06,10.07,10.06,10.07,4275,0
+GSRF.US,D,20251110,000000,10.04,10.075,10.04,10.07,12369,0
+GSRF.US,D,20251111,000000,10.0765,10.08,10.0765,10.08,716,0
+GSRF.US,D,20251112,000000,10.09,10.09,10.075,10.08,792,0
+GSRF.US,D,20251113,000000,10.0701,10.09,10.07,10.07,7457,0
+GSRF.US,D,20251114,000000,10.07,10.07,10.065,10.07,91741,0
+GSRF.US,D,20251117,000000,10.065,10.065,10.04,10.04,393770,0
+GSRF.US,D,20251118,000000,10.04,10.05,10.04,10.05,11951,0
+GSRF.US,D,20251119,000000,10.04,10.04,10.03,10.03,89961,0
+GSRF.US,D,20251120,000000,10.04,10.04,10.02,10.02,14056,0
+GSRF.US,D,20251124,000000,10.02,10.03,10.01,10.01,29346,0
+GSRF.US,D,20251125,000000,10.01,10.02,10.01,10.02,1348,0
+GSRF.US,D,20251126,000000,10.01,10.01,10.01,10.01,2925,0
+GSRF.US,D,20251128,000000,10,10,10,10,330,0
+GSRF.US,D,20251201,000000,10.02,10.0201,9.99,9.99,96993,0
+GSRF.US,D,20251202,000000,10.01,10.0101,10,10,31123,0
+GSRF.US,D,20251203,000000,10.02,10.02,10,10,136439,0
+GSRF.US,D,20251204,000000,10.01,10.01,9.995,9.995,15285,0
+GSRF.US,D,20251205,000000,10,10,9.995,9.995,10370,0
+GSRF.US,D,20251208,000000,9.99,10,9.99,9.99,5362,0
+GSRF.US,D,20251209,000000,9.99,9.995,9.99,9.995,1033,0
+GSRF.US,D,20251210,000000,9.99,9.995,9.99,9.99,30269,0
+GSRF.US,D,20251211,000000,9.995,9.995,9.96,9.97,63457,0
+GSRF.US,D,20251212,000000,9.98,9.98,9.98,9.98,199,0
+GSRF.US,D,20251215,000000,9.98,9.99,9.96,9.96,60031,0
+GSRF.US,D,20251216,000000,9.97,9.97,9.96,9.96,388784,0
+GSRF.US,D,20251217,000000,9.97,9.97,9.97,9.97,236,0
+GSRF.US,D,20251218,000000,9.96,9.97,9.96,9.97,1659,0
+GSRF.US,D,20251219,000000,9.98,9.98,9.98,9.98,75166,0
+GSRF.US,D,20251222,000000,9.98,9.98,9.98,9.98,2579,0
+GSRF.US,D,20251223,000000,9.975,9.98,9.97,9.97,6081,0
+GSRF.US,D,20251224,000000,9.98,9.98,9.98,9.98,6834,0
+GSRF.US,D,20251229,000000,9.99,9.99,9.99,9.99,2696,0
+GSRF.US,D,20251230,000000,10,10,10,10,727,0
+GSRF.US,D,20251231,000000,9.98,9.99,9.98,9.99,1443,0
+GSRF.US,D,20260102,000000,9.98,9.98,9.98,9.98,45390,0
+GSRF.US,D,20260105,000000,9.99,9.99,9.96,9.99,967619,0
+GSRF.US,D,20260106,000000,9.99,10,9.98,10,83283,0
+GSRF.US,D,20260108,000000,9.981,9.9833,9.981,9.9833,6116,0
+GSRF.US,D,20260113,000000,10,10.0296,10,10.01,273034,0
+GSRF.US,D,20260114,000000,10.015,10.02,10.015,10.02,2786,0
+GSRF.US,D,20260115,000000,10.01,10.02,10,10.02,10797,0
+GSRF.US,D,20260116,000000,10.02,10.02,10.02,10.02,726,0
+GSRF.US,D,20260120,000000,10,10.01,10,10.01,801,0
+GSRF.US,D,20260121,000000,10.05,10.05,10.01,10.01,5048,0
+GSRF.US,D,20260122,000000,10.01,10.04,10.01,10.04,56257,0
+GSRF.US,D,20260123,000000,10.04,10.04,10.04,10.04,600452,0
+GSRF.US,D,20260126,000000,10.03,10.04,10.03,10.04,31560,0
+GSRF.US,D,20260128,000000,10.04,10.04,10.03,10.03,25028,0
+GSRF.US,D,20260129,000000,10.02,10.02,10.02,10.02,1160,0
+GSRF.US,D,20260130,000000,10.0224,10.03,10.01,10.02,6393,0
+GSRF.US,D,20260202,000000,10.02,10.03,10.02,10.03,501080,0
+GSRF.US,D,20260204,000000,10.02,10.04,10.02,10.04,56506,0
+GSRF.US,D,20260205,000000,10.02,10.03,10.02,10.03,27293,0
+GSRF.US,D,20260210,000000,10.021,10.03,10.02,10.03,23331,0
+GSRF.US,D,20260211,000000,10.03,10.035,10.025,10.03,59965,0
+GSRF.US,D,20260212,000000,10.03,10.03,10.02,10.02,7228,0
+GSRF.US,D,20260213,000000,10.02,10.05,10.02,10.02,154098,0
+GSRF.US,D,20260217,000000,10.02,10.02,10.02,10.02,812,0
+GSRF.US,D,20260218,000000,10.02,10.02,10.02,10.02,136,0
diff --git a/daily/us/nasdaq stocks/1/gterr.us.txt b/daily/us/nasdaq stocks/1/gterr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23d72f6f42738245887859f52a6594c3e31f4843
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gterr.us.txt	
@@ -0,0 +1,100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTERR.US,D,20250728,000000,0.16,0.16,0.1305,0.14,142160,0
+GTERR.US,D,20250729,000000,0.13,0.14,0.13,0.14,280300,0
+GTERR.US,D,20250730,000000,0.14,0.14,0.14,0.14,5000,0
+GTERR.US,D,20250731,000000,0.1498,0.1498,0.1498,0.1498,1000,0
+GTERR.US,D,20250801,000000,0.134999,0.139999,0.13,0.13,45501,0
+GTERR.US,D,20250804,000000,0.1301,0.1301,0.13,0.13,32500,0
+GTERR.US,D,20250805,000000,0.14,0.14,0.1302,0.1302,5000,0
+GTERR.US,D,20250806,000000,0.14,0.14,0.13,0.14,52384,0
+GTERR.US,D,20250807,000000,0.14,0.1405,0.14,0.1405,12571,0
+GTERR.US,D,20250808,000000,0.135,0.135,0.135,0.135,10000,0
+GTERR.US,D,20250811,000000,0.14,0.14,0.14,0.14,41758,0
+GTERR.US,D,20250812,000000,0.14,0.14,0.14,0.14,22258,0
+GTERR.US,D,20250814,000000,0.14,0.14,0.14,0.14,25201,0
+GTERR.US,D,20250815,000000,0.14,0.14,0.14,0.14,19799,0
+GTERR.US,D,20250819,000000,0.15,0.15,0.14,0.15,24451,0
+GTERR.US,D,20250820,000000,0.15,0.15,0.15,0.15,227,0
+GTERR.US,D,20250821,000000,0.15,0.15,0.15,0.15,570,0
+GTERR.US,D,20250822,000000,0.15,0.15,0.14,0.14,37227,0
+GTERR.US,D,20250826,000000,0.14,0.14,0.13,0.13,195596,0
+GTERR.US,D,20250828,000000,0.1301,0.1301,0.1301,0.1301,6061,0
+GTERR.US,D,20250902,000000,0.1301,0.14,0.1301,0.14,3121,0
+GTERR.US,D,20250903,000000,0.13,0.13,0.13,0.13,800,0
+GTERR.US,D,20250904,000000,0.1301,0.1301,0.13,0.13,7501,0
+GTERR.US,D,20250905,000000,0.13,0.1301,0.13,0.1301,45000,0
+GTERR.US,D,20250910,000000,0.1301,0.1301,0.1301,0.1301,10766,0
+GTERR.US,D,20250912,000000,0.14,0.14,0.14,0.14,200000,0
+GTERR.US,D,20250916,000000,0.14,0.14,0.14,0.14,388800,0
+GTERR.US,D,20250919,000000,0.1301,0.1301,0.1,0.1301,551716,0
+GTERR.US,D,20250923,000000,0.14,0.14,0.14,0.14,300,0
+GTERR.US,D,20250926,000000,0.1301,0.1301,0.1301,0.1301,25000,0
+GTERR.US,D,20250930,000000,0.13,0.15,0.13,0.15,10200,0
+GTERR.US,D,20251002,000000,0.25,0.25,0.13,0.15,4690,0
+GTERR.US,D,20251003,000000,0.16,0.16,0.16,0.16,99600,0
+GTERR.US,D,20251006,000000,0.17,0.17,0.1515,0.1515,4900,0
+GTERR.US,D,20251007,000000,0.1601,0.2501,0.1601,0.2501,600,0
+GTERR.US,D,20251008,000000,0.1648,0.21,0.15,0.18005,29060,0
+GTERR.US,D,20251009,000000,0.19,0.19,0.1501,0.19,64573,0
+GTERR.US,D,20251010,000000,0.1712,0.18,0.1515,0.1515,2060,0
+GTERR.US,D,20251013,000000,0.1501,0.19,0.1501,0.1658,33970,0
+GTERR.US,D,20251014,000000,0.17,0.17,0.1595,0.17,11511,0
+GTERR.US,D,20251015,000000,0.1819,0.182,0.16,0.165,4922,0
+GTERR.US,D,20251016,000000,0.17,0.17,0.15,0.16,16395,0
+GTERR.US,D,20251017,000000,0.1486,0.16,0.1486,0.1532,4945,0
+GTERR.US,D,20251020,000000,0.16,0.16,0.16,0.16,992,0
+GTERR.US,D,20251021,000000,0.16,0.16,0.1574,0.16,60154,0
+GTERR.US,D,20251022,000000,0.155,0.16,0.155,0.16,32994,0
+GTERR.US,D,20251023,000000,0.1535,0.16,0.1535,0.16,4724,0
+GTERR.US,D,20251024,000000,0.16,0.1601,0.1571,0.16,55547,0
+GTERR.US,D,20251027,000000,0.16,0.16,0.16,0.16,1433,0
+GTERR.US,D,20251028,000000,0.16,0.17,0.16,0.17,1500,0
+GTERR.US,D,20251029,000000,0.17,0.17,0.16,0.17,18040,0
+GTERR.US,D,20251030,000000,0.18,0.18,0.15999,0.15999,2281,0
+GTERR.US,D,20251031,000000,0.1615,0.1615,0.16,0.16,1370,0
+GTERR.US,D,20251103,000000,0.16,0.1616,0.1501,0.16,3700,0
+GTERR.US,D,20251104,000000,0.1501,0.1501,0.149249,0.149249,1299,0
+GTERR.US,D,20251105,000000,0.1499,0.15,0.14,0.1499,3788,0
+GTERR.US,D,20251107,000000,0.14,0.15,0.14,0.1499,752,0
+GTERR.US,D,20251112,000000,0.1303,0.15,0.13,0.1499,25124,0
+GTERR.US,D,20251113,000000,0.15,0.15,0.1258,0.1339,33188,0
+GTERR.US,D,20251114,000000,0.1301,0.1361,0.1284,0.1345,100737,0
+GTERR.US,D,20251118,000000,0.14,0.14,0.1337,0.1399,3300,0
+GTERR.US,D,20251119,000000,0.15,0.15,0.15,0.15,2850,0
+GTERR.US,D,20251121,000000,0.15,0.15,0.1499,0.1499,31002,0
+GTERR.US,D,20251124,000000,0.15,0.15,0.1384,0.15,1136,0
+GTERR.US,D,20251125,000000,0.15,0.16,0.15,0.15,441,0
+GTERR.US,D,20251126,000000,0.15,0.175,0.135,0.161,105706,0
+GTERR.US,D,20251201,000000,0.16,0.17,0.16,0.17,1040,0
+GTERR.US,D,20251209,000000,0.16,0.16,0.1201,0.16,172781,0
+GTERR.US,D,20251210,000000,0.17,0.17,0.17,0.17,100,0
+GTERR.US,D,20251212,000000,0.13,0.17,0.13,0.1639,43101,0
+GTERR.US,D,20251215,000000,0.1221,0.15,0.1221,0.1499,4150,0
+GTERR.US,D,20251218,000000,0.1478,0.1478,0.1478,0.1478,500,0
+GTERR.US,D,20251219,000000,0.14,0.16,0.14,0.16,57413,0
+GTERR.US,D,20251223,000000,0.1689,0.1689,0.1689,0.1689,125,0
+GTERR.US,D,20251224,000000,0.1281,0.16889,0.1281,0.16889,236,0
+GTERR.US,D,20251230,000000,0.1301,0.15,0.1301,0.15,2737,0
+GTERR.US,D,20251231,000000,0.1689,0.1689,0.1301,0.1301,548,0
+GTERR.US,D,20260102,000000,0.1689,0.1689,0.1689,0.1689,115,0
+GTERR.US,D,20260105,000000,0.1689,0.1689,0.16,0.16,1070,0
+GTERR.US,D,20260106,000000,0.16,0.16,0.1381,0.16,35824,0
+GTERR.US,D,20260107,000000,0.1429,0.1689,0.1429,0.1689,708,0
+GTERR.US,D,20260108,000000,0.15,0.16,0.15,0.16,395,0
+GTERR.US,D,20260109,000000,0.155,0.1619,0.155,0.155,5347,0
+GTERR.US,D,20260112,000000,0.16,0.16,0.156,0.156,343,0
+GTERR.US,D,20260113,000000,0.155,0.155,0.155,0.155,22156,0
+GTERR.US,D,20260114,000000,0.15,0.15,0.15,0.15,195,0
+GTERR.US,D,20260115,000000,0.15,0.15,0.15,0.15,131,0
+GTERR.US,D,20260120,000000,0.15,0.15,0.15,0.15,279,0
+GTERR.US,D,20260121,000000,0.15,0.15,0.15,0.15,1400,0
+GTERR.US,D,20260126,000000,0.15,0.15,0.1432,0.1432,8894,0
+GTERR.US,D,20260128,000000,0.143,0.1436,0.1429,0.1436,590,0
+GTERR.US,D,20260130,000000,0.135,0.135,0.135,0.135,723,0
+GTERR.US,D,20260202,000000,0.1421,0.1421,0.1201,0.1202,134681,0
+GTERR.US,D,20260205,000000,0.1492,0.1562,0.1404,0.1404,4490,0
+GTERR.US,D,20260206,000000,0.13,0.15,0.13,0.15,1105,0
+GTERR.US,D,20260210,000000,0.1201,0.14,0.1201,0.14,306,0
+GTERR.US,D,20260212,000000,0.13,0.13,0.1201,0.1201,3721,0
+GTERR.US,D,20260213,000000,0.16,0.16,0.1201,0.1202,3687,0
+GTERR.US,D,20260217,000000,0.1202,0.1202,0.1202,0.1202,339,0
diff --git a/daily/us/nasdaq stocks/1/gvle.us.txt b/daily/us/nasdaq stocks/1/gvle.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fd3ba0c3882c5bc140334868d2545daba53da822
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gvle.us.txt	
@@ -0,0 +1,54 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GVLE.US,D,20251118,000000,39.54,39.55,39.3355,39.3355,2157,0
+GVLE.US,D,20251119,000000,39.3,39.38,39.3,39.3496,19835,0
+GVLE.US,D,20251120,000000,39.92,39.92,39.0774,39.0774,2221,0
+GVLE.US,D,20251121,000000,39.58,39.64,39.5238,39.5238,304,0
+GVLE.US,D,20251124,000000,39.65,39.77,39.65,39.7251,12533,0
+GVLE.US,D,20251125,000000,39.99,40.3761,39.99,40.3761,506,0
+GVLE.US,D,20251126,000000,40.69,40.69,40.6449,40.6449,272,0
+GVLE.US,D,20251201,000000,40.73,40.73,40.6205,40.6205,618,0
+GVLE.US,D,20251202,000000,40.52,40.6338,40.52,40.6338,865,0
+GVLE.US,D,20251203,000000,40.92,40.94,40.9192,40.9192,2686,0
+GVLE.US,D,20251209,000000,40.56,40.56,40.425,40.4298,4508,0
+GVLE.US,D,20251211,000000,41.2293,41.2293,41.2068,41.2068,705,0
+GVLE.US,D,20251212,000000,41.13,41.13,41.0271,41.0271,225,0
+GVLE.US,D,20251215,000000,41.06,41.1149,40.97,41.1149,6785,0
+GVLE.US,D,20251216,000000,40.89,40.9302,40.77,40.9302,5747,0
+GVLE.US,D,20251217,000000,40.78,40.78,40.6409,40.6409,961,0
+GVLE.US,D,20251218,000000,40.8,40.86,40.8,40.8548,679,0
+GVLE.US,D,20251219,000000,41,41.13,41,41.0502,12111,0
+GVLE.US,D,20251222,000000,41.215,41.3239,41.215,41.3239,667,0
+GVLE.US,D,20251223,000000,40.9201,40.9244,40.9201,40.9244,1338,0
+GVLE.US,D,20251226,000000,41.045,41.1631,41.045,41.1631,320,0
+GVLE.US,D,20251229,000000,41.1,41.11,41.06,41.0783,11004,0
+GVLE.US,D,20251230,000000,40.61,41.12,40.61,41.0579,2057,0
+GVLE.US,D,20260102,000000,40.87,41.0489,40.87,41.0489,212,0
+GVLE.US,D,20260105,000000,41.64,41.69,41.6131,41.6131,7222,0
+GVLE.US,D,20260106,000000,41.685,42.0754,41.685,42.0494,708,0
+GVLE.US,D,20260108,000000,41.7,41.776,41.6999,41.7203,534,0
+GVLE.US,D,20260109,000000,41.73,41.8889,41.72,41.8889,1970,0
+GVLE.US,D,20260112,000000,41.73,41.8116,41.67,41.8116,626,0
+GVLE.US,D,20260113,000000,41.69,41.69,41.51,41.5944,494,0
+GVLE.US,D,20260114,000000,41.5,41.5313,41.31,41.5313,1070,0
+GVLE.US,D,20260115,000000,41.9037,41.92,41.785,41.785,2912,0
+GVLE.US,D,20260116,000000,41.83,41.87,41.78,41.8335,415,0
+GVLE.US,D,20260120,000000,41.33,41.35,41.06,41.11,5427,0
+GVLE.US,D,20260121,000000,41.5,41.6544,41.5,41.6544,195,0
+GVLE.US,D,20260122,000000,41.55,41.78,41.55,41.6862,654,0
+GVLE.US,D,20260123,000000,41.85,41.85,41.43,41.43,1076,0
+GVLE.US,D,20260126,000000,41.665,41.665,41.6085,41.6085,740,0
+GVLE.US,D,20260127,000000,41.76,41.76,41.7153,41.7153,394,0
+GVLE.US,D,20260128,000000,41.75,41.75,41.65,41.7094,3915,0
+GVLE.US,D,20260129,000000,41.51,41.7753,41.51,41.7753,3400,0
+GVLE.US,D,20260130,000000,41.81,41.81,41.4794,41.703,12210,0
+GVLE.US,D,20260202,000000,41.7,42.15,41.7,42.0779,4097,0
+GVLE.US,D,20260203,000000,42.26,42.26,41.99,42.195,4111,0
+GVLE.US,D,20260205,000000,41.35,41.54,41.35,41.537,2124,0
+GVLE.US,D,20260206,000000,41.19,42.2136,41.19,42.2136,24377,0
+GVLE.US,D,20260209,000000,42.14,42.705,42.11,42.1308,11809,0
+GVLE.US,D,20260210,000000,42.12,42.12,41.9366,41.9366,493,0
+GVLE.US,D,20260211,000000,42,42.03,41.98,41.9824,4063,0
+GVLE.US,D,20260212,000000,41.64,41.64,41.4806,41.4806,1908,0
+GVLE.US,D,20260213,000000,41.73,41.78,41.73,41.7361,250,0
+GVLE.US,D,20260217,000000,41.7075,41.7075,41.6372,41.6372,348,0
+GVLE.US,D,20260218,000000,41.63,41.86,41.63,41.86,20542,0
diff --git a/daily/us/nasdaq stocks/1/has.us.txt b/daily/us/nasdaq stocks/1/has.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..995700f295c3fb74931a2aa96a971fe86dd8045e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/has.us.txt	
@@ -0,0 +1,10371 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HAS.US,D,19841218,000000,2.4081,2.42977,2.37917,2.42977,652221.89533488,0
+HAS.US,D,19841219,000000,2.42977,2.48684,2.42977,2.46537,600422.86997184,0
+HAS.US,D,19841220,000000,2.45851,2.46537,2.45115,2.46537,555688.50684703,0
+HAS.US,D,19841221,000000,2.45115,2.45851,2.42977,2.42977,362611.53261059,0
+HAS.US,D,19841224,000000,2.45115,2.46537,2.45115,2.46537,122436.47021062,0
+HAS.US,D,19841226,000000,2.47959,2.50107,2.46537,2.47959,284902.28744226,0
+HAS.US,D,19841227,000000,2.46537,2.48684,2.26472,2.26472,1127860.8856746,0
+HAS.US,D,19841228,000000,2.2865,2.34377,2.2865,2.30758,2684263.6932513,0
+HAS.US,D,19841231,000000,2.29326,2.30758,2.14312,2.19304,1356258.1119239,0
+HAS.US,D,19850102,000000,2.20736,2.30758,2.20736,2.25747,1036028.4343862,0
+HAS.US,D,19850103,000000,2.27905,2.30758,2.27905,2.30758,183660.82367238,0
+HAS.US,D,19850104,000000,2.31513,2.32935,2.30758,2.31513,409703.50241768,0
+HAS.US,D,19850107,000000,2.31513,2.31513,2.26472,2.27905,216623.46900302,0
+HAS.US,D,19850108,000000,2.27905,2.29326,2.27905,2.2865,609842.07971412,0
+HAS.US,D,19850109,000000,2.29326,2.34377,2.29326,2.33631,477984.36030907,0
+HAS.US,D,19850110,000000,2.34377,2.34377,2.34377,2.34377,259008.38325415,0
+HAS.US,D,19850111,000000,2.34377,2.35073,2.32935,2.33631,440310.58051818,0
+HAS.US,D,19850114,000000,2.33631,2.34377,2.33631,2.34377,282551.8188425,0
+HAS.US,D,19850115,000000,2.35779,2.36495,2.32935,2.35073,536852.12681462,0
+HAS.US,D,19850116,000000,2.32935,2.34377,2.32935,2.34377,652221.89533488,0
+HAS.US,D,19850117,000000,2.33631,2.34377,2.29326,2.32209,492111.64533337,0
+HAS.US,D,19850118,000000,2.34377,2.34377,2.32935,2.34377,195431.52174049,0
+HAS.US,D,19850121,000000,2.34377,2.36495,2.34377,2.35779,536852.12681462,0
+HAS.US,D,19850122,000000,2.34377,2.34377,2.30758,2.33631,447375.24275641,0
+HAS.US,D,19850123,000000,2.33631,2.34377,2.32935,2.33631,200140.61674859,0
+HAS.US,D,19850124,000000,2.34377,2.3722,2.34377,2.36495,426186.35467211,0
+HAS.US,D,19850125,000000,2.36495,2.3722,2.34377,2.34377,282551.8188425,0
+HAS.US,D,19850128,000000,2.33631,2.46537,2.33631,2.44419,1001183.3747236,0
+HAS.US,D,19850129,000000,2.47959,2.51528,2.46537,2.50107,1475874.0198148,0
+HAS.US,D,19850130,000000,2.42977,2.42977,2.37917,2.42977,1092540.6336617,0
+HAS.US,D,19850131,000000,2.42977,2.42977,2.38652,2.41535,472802.11240279,0
+HAS.US,D,19850201,000000,2.41535,2.47959,2.40113,2.42977,543447.71505897,0
+HAS.US,D,19850204,000000,2.45115,2.5299,2.45115,2.5299,706384.64573663,0
+HAS.US,D,19850205,000000,2.58001,2.6158,2.58001,2.60167,777964.31747627,0
+HAS.US,D,19850206,000000,2.58001,2.73054,2.58001,2.71622,1175422.9492016,0
+HAS.US,D,19850207,000000,2.73054,2.86655,2.69464,2.86655,2255724.8305273,0
+HAS.US,D,19850208,000000,2.78055,2.83096,2.75927,2.78055,1793273.9574981,0
+HAS.US,D,19850211,000000,2.76613,2.76613,2.68063,2.73054,1079360.6741598,0
+HAS.US,D,19850212,000000,2.73054,2.88087,2.70936,2.85979,1158468.9835011,0
+HAS.US,D,19850213,000000,2.90951,2.90951,2.80948,2.84537,1251711.7159493,0
+HAS.US,D,19850214,000000,2.85979,2.9957,2.84537,2.9957,2864151.5304512,0
+HAS.US,D,19850215,000000,3.01002,3.0315,2.93118,2.93118,1448556.5780279,0
+HAS.US,D,19850219,000000,2.90951,3.01002,2.86655,3.01002,541561.22182272,0
+HAS.US,D,19850220,000000,3.0315,3.12486,3.01002,3.0315,1345896.6752896,0
+HAS.US,D,19850221,000000,3.02444,3.0315,2.95991,2.9957,586770.77729786,0
+HAS.US,D,19850222,000000,2.98129,2.9957,2.92403,2.93118,421005.12649191,0
+HAS.US,D,19850225,000000,2.90951,2.90951,2.80948,2.90951,476576.11860136,0
+HAS.US,D,19850226,000000,2.90951,2.97432,2.90951,2.93118,796804.77641297,0
+HAS.US,D,19850227,000000,2.94579,2.98129,2.94579,2.97432,542501.40926263,0
+HAS.US,D,19850228,000000,2.9957,3.13928,2.97432,3.13928,800569.60507687,0
+HAS.US,D,19850301,000000,3.11054,3.12486,3.07455,3.11054,810929.00225906,0
+HAS.US,D,19850304,000000,3.11054,3.11054,3.0315,3.08171,405936.63430162,0
+HAS.US,D,19850305,000000,3.06014,3.13928,3.06014,3.11054,295738.91642691,0
+HAS.US,D,19850306,000000,3.09622,3.09622,3.08171,3.09622,315516.50362528,0
+HAS.US,D,19850307,000000,3.06014,3.07455,2.98129,3.06014,647048.82496327,0
+HAS.US,D,19850308,000000,3.06014,3.06014,3.02444,3.0315,195907.73381688,0
+HAS.US,D,19850311,000000,2.93118,2.93118,2.88087,2.93118,345656.54718407,0
+HAS.US,D,19850312,000000,2.90951,2.93118,2.88087,2.93118,140335.72198135,0
+HAS.US,D,19850313,000000,2.90951,2.92403,2.81654,2.83096,212858.64033912,0
+HAS.US,D,19850314,000000,2.81654,2.83096,2.80948,2.81654,178009.50177223,0
+HAS.US,D,19850315,000000,2.81654,2.83096,2.80948,2.83096,111135.86586247,0
+HAS.US,D,19850318,000000,2.83096,2.85979,2.80948,2.81654,170476.78526621,0
+HAS.US,D,19850319,000000,2.81654,2.84537,2.75927,2.80948,871206.03019839,0
+HAS.US,D,19850320,000000,2.81654,2.83096,2.79506,2.83096,594304.51352996,0
+HAS.US,D,19850321,000000,2.81654,2.94579,2.81654,2.94579,238285.50998549,0
+HAS.US,D,19850322,000000,2.94579,2.97432,2.86655,2.86655,259008.38325415,0
+HAS.US,D,19850325,000000,2.86655,2.89558,2.81654,2.83096,286321.74613678,0
+HAS.US,D,19850326,000000,2.84537,2.88087,2.81654,2.86655,729931.14050321,0
+HAS.US,D,19850327,000000,2.83096,2.84537,2.80948,2.83096,506713.10298192,0
+HAS.US,D,19850328,000000,2.83096,2.89558,2.83096,2.84537,469980.53035702,0
+HAS.US,D,19850329,000000,2.86655,2.88087,2.83096,2.85979,800569.60507687,0
+HAS.US,D,19850401,000000,2.85979,2.86655,2.81654,2.84537,396518.44428542,0
+HAS.US,D,19850402,000000,2.84537,2.92403,2.84537,2.88087,3296461.3401956,0
+HAS.US,D,19850403,000000,2.89558,2.89558,2.84537,2.85979,2260429.8466312,0
+HAS.US,D,19850404,000000,2.85979,2.85979,2.83096,2.83096,1805514.7492862,0
+HAS.US,D,19850408,000000,2.83096,2.85979,2.83096,2.84537,668706.78704146,0
+HAS.US,D,19850409,000000,2.84537,2.88087,2.83096,2.86655,1054866.8538708,0
+HAS.US,D,19850410,000000,2.86655,2.93118,2.86655,2.90951,698850.90950453,0
+HAS.US,D,19850411,000000,2.93118,2.94579,2.90951,2.93118,735579.40322515,0
+HAS.US,D,19850412,000000,2.95991,2.97432,2.90951,2.95991,1064284.0241609,0
+HAS.US,D,19850415,000000,2.95991,3.01002,2.95991,2.97432,566047.90402921,0
+HAS.US,D,19850416,000000,2.97432,2.98129,2.94579,2.98129,485991.24943934,0
+HAS.US,D,19850417,000000,2.98129,2.9957,2.95991,2.98129,438898.25990619,0
+HAS.US,D,19850418,000000,2.9957,3.04581,2.98129,3.02444,1133039.0546765,0
+HAS.US,D,19850419,000000,3.02444,3.13928,3.01002,3.07455,987996.27713923,0
+HAS.US,D,19850422,000000,3.07455,3.07455,2.98129,3.04581,1106664.8595078,0
+HAS.US,D,19850423,000000,3.0315,3.09622,3.02444,3.09622,2287745.2489659,0
+HAS.US,D,19850424,000000,3.09622,3.11054,3.02444,3.0315,913590.94444952,0
+HAS.US,D,19850425,000000,3.06014,3.14605,3.04581,3.13928,766665.75258027,0
+HAS.US,D,19850426,000000,3.16075,3.21067,3.16075,3.21067,500118.53446365,0
+HAS.US,D,19850429,000000,3.19654,3.19654,3.13928,3.14605,518015.74678222,0
+HAS.US,D,19850430,000000,3.11054,3.12486,3.08171,3.11054,455854.26505878,0
+HAS.US,D,19850501,000000,3.11054,3.12486,3.04581,3.04581,835417.72391768,0
+HAS.US,D,19850502,000000,3.01002,3.04581,2.9957,3.0315,875915.12520649,0
+HAS.US,D,19850503,000000,3.04581,3.09622,3.04581,3.07455,987052.01079503,0
+HAS.US,D,19850506,000000,3.08171,3.08171,3.02444,3.02444,357901.41787642,0
+HAS.US,D,19850507,000000,3.02444,3.0315,2.9957,3.02444,367317.56844047,0
+HAS.US,D,19850508,000000,3.01002,3.08171,3.01002,3.06014,589595.41852186,0
+HAS.US,D,19850509,000000,3.08171,3.17507,3.08171,3.14605,972926.76522289,0
+HAS.US,D,19850510,000000,3.18939,3.29676,3.18939,3.2393,1071818.780119,0
+HAS.US,D,19850513,000000,3.2393,3.33952,3.2393,3.28961,918299.01973155,0
+HAS.US,D,19850514,000000,3.27519,3.37581,3.27519,3.33952,477515.28631519,0
+HAS.US,D,19850515,000000,3.33952,3.37581,3.33952,3.3612,361671.34517069,0
+HAS.US,D,19850516,000000,3.38963,3.42592,3.3612,3.38963,664946.03728184,0
+HAS.US,D,19850517,000000,3.44004,3.50466,3.42592,3.46152,954090.38519048,0
+HAS.US,D,19850520,000000,3.51183,3.52604,3.45426,3.45426,973865.93293671,0
+HAS.US,D,19850521,000000,3.47613,3.54016,3.40444,3.54016,870265.84275848,0
+HAS.US,D,19850522,000000,3.5688,3.60489,3.54016,3.54016,863671.27424021,0
+HAS.US,D,19850523,000000,3.55468,3.5688,3.52604,3.54016,226041.65901922,0
+HAS.US,D,19850524,000000,3.52604,3.6193,3.52604,3.6193,555688.50684703,0
+HAS.US,D,19850528,000000,3.64078,3.72668,3.62617,3.69089,822228.58688114,0
+HAS.US,D,19850529,000000,3.71963,3.84132,3.69089,3.84132,706384.64573663,0
+HAS.US,D,19850530,000000,3.86976,3.89173,3.67657,3.74081,830705.56973136,0
+HAS.US,D,19850531,000000,3.74081,3.7918,3.69089,3.75513,442669.20692653,0
+HAS.US,D,19850603,000000,3.76954,3.78386,3.70521,3.71963,367317.56844047,0
+HAS.US,D,19850604,000000,3.76954,3.81995,3.74081,3.80563,487876.72294951,0
+HAS.US,D,19850605,000000,3.84132,3.89173,3.80563,3.80563,1017191.0346277,0
+HAS.US,D,19850606,000000,3.7918,3.7918,3.69089,3.71963,594304.51352996,0
+HAS.US,D,19850607,000000,3.72668,3.74081,3.66961,3.70521,558512.12834496,0
+HAS.US,D,19850610,000000,3.69089,3.69089,3.66961,3.69089,147870.47793953,0
+HAS.US,D,19850611,000000,3.69089,3.72668,3.69089,3.72668,508597.55676601,0
+HAS.US,D,19850612,000000,3.71963,3.72668,3.70521,3.70521,380505.68575095,0
+HAS.US,D,19850613,000000,3.70521,3.70521,3.51183,3.60489,1603965.8908299,0
+HAS.US,D,19850614,000000,3.60489,3.6193,3.52604,3.55468,381446.89291692,0
+HAS.US,D,19850617,000000,3.57625,3.62617,3.55468,3.59067,437017.88502638,0
+HAS.US,D,19850618,000000,3.59067,3.6193,3.55468,3.5688,116789.22721477,0
+HAS.US,D,19850619,000000,3.5688,3.5688,3.49035,3.51183,757242.46393369,0
+HAS.US,D,19850620,000000,3.54016,3.72668,3.37581,3.41151,1857319.8930057,0
+HAS.US,D,19850621,000000,3.37581,3.49035,3.37581,3.46152,746887.14565581,0
+HAS.US,D,19850624,000000,3.50466,3.55468,3.49035,3.54016,620678.70869876,0
+HAS.US,D,19850625,000000,3.54016,3.64078,3.52604,3.60489,814690.77174473,0
+HAS.US,D,19850626,000000,3.60489,3.71963,3.60489,3.71963,1175422.9492016,0
+HAS.US,D,19850627,000000,3.72668,3.80563,3.72668,3.7918,890043.42995687,0
+HAS.US,D,19850628,000000,3.84132,3.93459,3.81995,3.92017,1398638.9472708,0
+HAS.US,D,19850701,000000,3.93459,3.93459,3.76954,3.84132,1163176.0390571,0
+HAS.US,D,19850702,000000,3.85555,3.86976,3.7918,3.7918,685664.8316462,0
+HAS.US,D,19850703,000000,3.81995,3.84132,3.72668,3.74081,569819.87077563,0
+HAS.US,D,19850705,000000,3.74081,3.75513,3.71963,3.75513,341887.63961587,0
+HAS.US,D,19850708,000000,3.72668,3.76954,3.66961,3.69089,525548.46328825,0
+HAS.US,D,19850709,000000,3.72668,3.72668,3.64078,3.72668,721454.15765299,0
+HAS.US,D,19850710,000000,3.74081,3.76954,3.70521,3.72668,495410.45918162,0
+HAS.US,D,19850711,000000,3.70521,3.78386,3.70521,3.75513,383326.24807065,0
+HAS.US,D,19850712,000000,3.76954,3.80563,3.72668,3.78386,551921.63873098,0
+HAS.US,D,19850715,000000,3.83446,3.88428,3.80563,3.88428,620678.70869876,0
+HAS.US,D,19850716,000000,3.9845,3.99882,3.9845,3.9845,1137748.1496846,0
+HAS.US,D,19850717,000000,3.9845,3.9845,3.92017,3.92017,1070880.6321313,0
+HAS.US,D,19850718,000000,3.89173,3.89173,3.76954,3.76954,3139170.6327877,0
+HAS.US,D,19850719,000000,3.75513,3.78386,3.71963,3.76954,445490.78897231,0
+HAS.US,D,19850722,000000,3.78386,3.85555,3.78386,3.7918,1179190.8370437,0
+HAS.US,D,19850723,000000,3.80563,3.88428,3.78386,3.84132,1045449.6835807,0
+HAS.US,D,19850724,000000,3.84132,3.84132,3.59067,3.66961,2289626.6435718,0
+HAS.US,D,19850725,000000,3.65539,3.66961,3.41151,3.44004,4648004.238755,0
+HAS.US,D,19850726,000000,3.46152,3.59067,3.44004,3.49035,2467634.1058919,0
+HAS.US,D,19850729,000000,3.47613,3.47613,3.26078,3.29676,2834957.7926888,0
+HAS.US,D,19850730,000000,3.27519,3.33952,3.24646,3.3256,2030616.2208655,0
+HAS.US,D,19850731,000000,3.46152,3.49035,3.33952,3.46152,2568411.5942983,0
+HAS.US,D,19850801,000000,3.49035,3.57625,3.49035,3.55468,2497776.1889029,0
+HAS.US,D,19850802,000000,3.55468,3.5688,3.50466,3.51183,763833.97327374,0
+HAS.US,D,19850805,000000,3.51183,3.52604,3.44004,3.47613,1510720.0992035,0
+HAS.US,D,19850806,000000,3.47613,3.51183,3.31128,3.38963,1239466.8452569,0
+HAS.US,D,19850807,000000,3.3612,3.38963,3.31128,3.3612,887222.86763716,0
+HAS.US,D,19850808,000000,3.33952,3.41151,3.33952,3.41151,1602078.3778676,0
+HAS.US,D,19850809,000000,3.41151,3.42592,3.41151,3.41151,416293.99203166,0
+HAS.US,D,19850812,000000,3.44004,3.44004,3.38963,3.38963,374856.40330295,0
+HAS.US,D,19850813,000000,3.38963,3.38963,3.35414,3.37581,221333.58373719,0
+HAS.US,D,19850814,000000,3.40444,3.44004,3.3612,3.3612,249591.21296402,0
+HAS.US,D,19850815,000000,3.3612,3.3612,3.2393,3.27519,609373.00572024,0
+HAS.US,D,19850816,000000,3.2393,3.26078,3.19654,3.24646,522725.8615164,0
+HAS.US,D,19850819,000000,3.22499,3.22499,3.11054,3.12486,1062401.6098289,0
+HAS.US,D,19850820,000000,3.11054,3.2393,3.09622,3.22499,2666365.4612067,0
+HAS.US,D,19850821,000000,3.22499,3.24646,3.21067,3.24646,1608671.9266598,0
+HAS.US,D,19850822,000000,3.26078,3.28961,3.24646,3.26078,2231233.0496904,0
+HAS.US,D,19850823,000000,3.2393,3.2393,3.18939,3.19654,597132.21393218,0
+HAS.US,D,19850826,000000,3.21067,3.24646,3.18939,3.2393,553808.13196722,0
+HAS.US,D,19850827,000000,3.2393,3.27519,3.2393,3.26078,544387.90249887,0
+HAS.US,D,19850828,000000,3.27519,3.3256,3.27519,3.3256,1410883.8179631,0
+HAS.US,D,19850829,000000,3.35414,3.3612,3.24646,3.33952,891926.86401489,0
+HAS.US,D,19850830,000000,3.33952,3.35414,3.33952,3.33952,532142.01208045,0
+HAS.US,D,19850903,000000,3.33952,3.3612,3.3256,3.33952,435134.45096836,0
+HAS.US,D,19850904,000000,3.31128,3.31128,3.19654,3.2393,876855.31264639,0
+HAS.US,D,19850905,000000,3.2393,3.2393,3.16075,3.19654,596185.90813584,0
+HAS.US,D,19850906,000000,3.19654,3.2393,3.19654,3.19654,402167.72673343,0
+HAS.US,D,19850909,000000,3.19654,3.22499,3.11054,3.11054,534024.4264124,0
+HAS.US,D,19850910,000000,3.12486,3.16075,3.0315,3.06014,874974.93776658,0
+HAS.US,D,19850911,000000,3.07455,3.09622,2.86655,2.98129,1454207.8999281,0
+HAS.US,D,19850912,000000,2.98129,3.13928,2.98129,3.06014,1858265.1790759,0
+HAS.US,D,19850913,000000,3.07455,3.11054,3.02444,3.0315,1090654.1404254,0
+HAS.US,D,19850916,000000,3.01002,3.02444,2.97432,2.98129,385212.7413069,0
+HAS.US,D,19850917,000000,2.98129,2.9957,2.89558,2.90951,671536.52689582,0
+HAS.US,D,19850918,000000,2.89558,2.90951,2.80948,2.83096,1552159.7273843,0
+HAS.US,D,19850919,000000,2.83096,2.88087,2.83096,2.85979,1268662.6224716,0
+HAS.US,D,19850920,000000,2.93118,3.06014,2.93118,2.97432,1295978.0248064,0
+HAS.US,D,19850923,000000,3.04581,3.12486,3.04581,3.09622,850489.27528618,0
+HAS.US,D,19850924,000000,3.12486,3.13928,3.04581,3.07455,648933.27874737,0
+HAS.US,D,19850925,000000,3.06014,3.06014,2.95991,3.0315,474689.62536512,0
+HAS.US,D,19850926,000000,3.02444,3.06014,2.9957,3.0315,551921.63873098,0
+HAS.US,D,19850930,000000,3.02444,3.11054,3.02444,3.11054,467157.92858516,0
+HAS.US,D,19851001,000000,3.16075,3.18939,3.13928,3.17507,393690.7438832,0
+HAS.US,D,19851002,000000,3.17507,3.27519,3.17507,3.21067,335298.16972796,0
+HAS.US,D,19851003,000000,3.18939,3.18939,3.14605,3.16075,318348.2829318,0
+HAS.US,D,19851004,000000,3.13928,3.13928,2.9957,3.02444,519897.1413881,0
+HAS.US,D,19851007,000000,3.02444,3.06014,2.98129,3.04581,330589.07471986,0
+HAS.US,D,19851008,000000,3.0315,3.07455,3.0315,3.04581,330589.07471986,0
+HAS.US,D,19851009,000000,3.07455,3.33952,3.06014,3.33952,2719105.6937357,0
+HAS.US,D,19851010,000000,3.3612,3.38963,3.29676,3.3256,932429.36393407,0
+HAS.US,D,19851011,000000,3.31128,3.40444,3.29676,3.3612,1444792.7690901,0
+HAS.US,D,19851014,000000,3.37581,3.46152,3.37581,3.45426,902285.24147099,0
+HAS.US,D,19851015,000000,3.44004,3.47613,3.38963,3.41151,1422185.4420373,0
+HAS.US,D,19851016,000000,3.40444,3.41151,3.3612,3.41151,418177.42608968,0
+HAS.US,D,19851017,000000,3.44004,3.46152,3.41151,3.42592,765722.50596214,0
+HAS.US,D,19851018,000000,3.44004,3.44004,3.41151,3.41151,356016.96409231,0
+HAS.US,D,19851021,000000,3.42592,3.44004,3.40444,3.42592,433247.9577321,0
+HAS.US,D,19851022,000000,3.42592,3.45426,3.3612,3.37581,494472.31119387,0
+HAS.US,D,19851023,000000,3.3612,3.41151,3.3612,3.38963,405936.63430162,0
+HAS.US,D,19851024,000000,3.41151,3.42592,3.35414,3.35414,766665.75258027,0
+HAS.US,D,19851025,000000,3.3612,3.3612,3.18939,3.2393,781732.20531839,0
+HAS.US,D,19851028,000000,3.2393,3.42592,3.2393,3.37581,369199.98277242,0
+HAS.US,D,19851029,000000,3.38963,3.44004,3.3612,3.38963,501999.92906953,0
+HAS.US,D,19851030,000000,3.37581,3.44004,3.37581,3.42592,449257.65708836,0
+HAS.US,D,19851031,000000,3.46152,3.51183,3.42592,3.46152,1965627.0387399,0
+HAS.US,D,19851101,000000,3.44004,3.52604,3.41151,3.44004,1005891.4500057,0
+HAS.US,D,19851104,000000,3.41151,3.46152,3.40444,3.41151,464330.22818293,0
+HAS.US,D,19851105,000000,3.41151,3.46152,3.40444,3.42592,404052.18051753,0
+HAS.US,D,19851106,000000,3.40444,3.45426,3.40444,3.42592,895692.71240487,0
+HAS.US,D,19851107,000000,3.44004,3.44004,3.40444,3.40444,318348.2829318,0
+HAS.US,D,19851108,000000,3.40444,3.41151,3.2393,3.28961,1083121.4239194,0
+HAS.US,D,19851111,000000,3.3256,3.3612,3.28961,3.3612,765722.50596214,0
+HAS.US,D,19851112,000000,3.38963,3.42592,3.37581,3.40444,706384.64573663,0
+HAS.US,D,19851113,000000,3.41151,3.42592,3.38963,3.40444,471866.00386718,0
+HAS.US,D,19851114,000000,3.40444,3.41151,3.35414,3.41151,579235.00161361,0
+HAS.US,D,19851115,000000,3.40444,3.41151,3.3612,3.38963,295738.91642691,0
+HAS.US,D,19851118,000000,3.38963,3.49035,3.37581,3.49035,1274314.9640978,0
+HAS.US,D,19851119,000000,3.49035,3.52604,3.47613,3.47613,710152.53357876,0
+HAS.US,D,19851120,000000,3.49035,3.57625,3.49035,3.57625,1173539.5151436,0
+HAS.US,D,19851121,000000,3.60489,3.67657,3.60489,3.64078,912650.75700962,0
+HAS.US,D,19851122,000000,3.64078,3.65539,3.5688,3.57625,3237125.5194222,0
+HAS.US,D,19851125,000000,3.6193,3.6193,3.54016,3.60489,1020022.8139343,0
+HAS.US,D,19851126,000000,3.6193,3.6193,3.55468,3.5688,261829.96529993,0
+HAS.US,D,19851127,000000,3.5688,3.65539,3.5688,3.64078,862725.98816994,0
+HAS.US,D,19851129,000000,3.62617,3.62617,3.59067,3.60489,624441.49791052,0
+HAS.US,D,19851202,000000,3.57625,3.60489,3.5688,3.59067,215686.34074134,0
+HAS.US,D,19851203,000000,3.57625,3.60489,3.51183,3.60489,533087.29815072,0
+HAS.US,D,19851204,000000,3.57625,3.67657,3.57625,3.66961,1068995.1586212,0
+HAS.US,D,19851205,000000,3.66961,3.74081,3.59067,3.59067,1295033.7584621,0
+HAS.US,D,19851206,000000,3.57625,3.62617,3.55468,3.62617,540615.93575245,0
+HAS.US,D,19851209,000000,3.62617,3.64078,3.59067,3.59067,637627.57576884,0
+HAS.US,D,19851210,000000,3.59067,3.59067,3.51183,3.54016,653636.25539903,0
+HAS.US,D,19851211,000000,3.54016,3.66961,3.54016,3.66961,945612.38261418,0
+HAS.US,D,19851212,000000,3.65539,3.71963,3.65539,3.69089,627273.27721703,0
+HAS.US,D,19851213,000000,3.69089,3.71963,3.66961,3.66961,1254536.3571734,0
+HAS.US,D,19851216,000000,3.66961,3.69089,3.66961,3.69089,762894.80555992,0
+HAS.US,D,19851217,000000,3.66961,3.67657,3.6193,3.64078,1012483.9790717,0
+HAS.US,D,19851218,000000,3.62617,3.65539,3.6193,3.65539,634802.93454485,0
+HAS.US,D,19851219,000000,3.64078,3.65539,3.6193,3.64078,618792.21546251,0
+HAS.US,D,19851220,000000,3.66961,3.66961,3.62617,3.66961,943727.92883008,0
+HAS.US,D,19851223,000000,3.69089,3.69089,3.59067,3.60489,581118.43567163,0
+HAS.US,D,19851224,000000,3.59067,3.59067,3.47613,3.52604,727107.51900529,0
+HAS.US,D,19851226,000000,3.52604,3.54016,3.46152,3.50466,507654.3101479,0
+HAS.US,D,19851227,000000,3.51183,3.52604,3.47613,3.47613,605606.13760419,0
+HAS.US,D,19851230,000000,3.47613,3.47613,3.40444,3.44004,760071.18406199,0
+HAS.US,D,19851231,000000,3.44004,3.52604,3.44004,3.51183,618792.21546251,0
+HAS.US,D,19860102,000000,3.52604,3.52604,3.44004,3.44004,645165.39090524,0
+HAS.US,D,19860103,000000,3.44004,3.55468,3.44004,3.49035,874974.93776658,0
+HAS.US,D,19860106,000000,3.46152,3.59067,3.46152,3.59067,1421248.3137757,0
+HAS.US,D,19860107,000000,3.57625,3.62617,3.5688,3.60489,2610793.4493711,0
+HAS.US,D,19860108,000000,3.5688,3.60489,3.49035,3.49035,1185782.3463838,0
+HAS.US,D,19860109,000000,3.45426,3.51183,3.41151,3.45426,1079360.6741598,0
+HAS.US,D,19860110,000000,3.45426,3.46152,3.41151,3.42592,352254.17488056,0
+HAS.US,D,19860113,000000,3.42592,3.44004,3.3612,3.3612,745938.80040732,0
+HAS.US,D,19860114,000000,3.3612,3.41151,3.35414,3.38963,571703.30483365,0
+HAS.US,D,19860115,000000,3.41151,3.47613,3.40444,3.47613,746887.14565581,0
+HAS.US,D,19860116,000000,3.45426,3.59067,3.45426,3.59067,801508.7727907,0
+HAS.US,D,19860117,000000,3.57625,3.59067,3.54016,3.5688,1132094.7883324,0
+HAS.US,D,19860120,000000,3.54016,3.55468,3.47613,3.47613,484109.85483346,0
+HAS.US,D,19860121,000000,3.49035,3.49035,3.42592,3.45426,663058.52431953,0
+HAS.US,D,19860122,000000,3.45426,3.46152,3.42592,3.44004,985169.59646308,0
+HAS.US,D,19860123,000000,3.47613,3.47613,3.41151,3.47613,636690.44750716,0
+HAS.US,D,19860124,000000,3.50466,3.5688,3.46152,3.5688,2748303.5104025,0
+HAS.US,D,19860127,000000,3.59067,3.65539,3.57625,3.64078,744997.59324134,0
+HAS.US,D,19860128,000000,3.6193,3.83446,3.6193,3.76954,2530739.8539595,0
+HAS.US,D,19860129,000000,3.7918,3.80563,3.67657,3.69089,407818.0289075,0
+HAS.US,D,19860130,000000,3.69089,3.76954,3.66961,3.71963,2089014.9133771,0
+HAS.US,D,19860131,000000,3.69089,3.75513,3.66961,3.74081,758184.69082574,0
+HAS.US,D,19860203,000000,3.69089,3.7918,3.67657,3.7918,615968.59396459,0
+HAS.US,D,19860204,000000,3.78386,3.81995,3.74081,3.7918,1128333.0188467,0
+HAS.US,D,19860205,000000,3.7918,3.81995,3.78386,3.81995,516131.29299812,0
+HAS.US,D,19860206,000000,3.83446,3.89173,3.80563,3.81995,518953.89476998,0
+HAS.US,D,19860207,000000,3.81995,3.89173,3.7918,3.89173,434189.16489808,0
+HAS.US,D,19860210,000000,3.89173,3.9845,3.89173,3.9845,1430660.3854354,0
+HAS.US,D,19860211,000000,3.97048,4.24996,3.95616,4.17082,2387576.4315759,0
+HAS.US,D,19860212,000000,4.24996,4.28576,4.21398,4.24996,2402650.0223966,0
+HAS.US,D,19860213,000000,4.27154,4.28576,4.08512,4.12081,1975049.3076603,0
+HAS.US,D,19860214,000000,4.0706,4.09933,3.92017,3.92017,2089955.1008171,0
+HAS.US,D,19860218,000000,3.93459,3.97048,3.85555,3.97048,696022.18937623,0
+HAS.US,D,19860219,000000,3.97048,4.02059,3.94204,3.99882,2262314.3004153,0
+HAS.US,D,19860220,000000,3.99882,4.10669,3.99882,4.08512,1835656.8322972,0
+HAS.US,D,19860221,000000,4.12081,4.17082,4.10669,4.15671,1460800.4289941,0
+HAS.US,D,19860224,000000,4.13533,4.23516,4.12081,4.19975,1821524.4486425,0
+HAS.US,D,19860225,000000,4.17082,4.21398,4.15671,4.21398,874974.93776658,0
+HAS.US,D,19860226,000000,4.18544,4.28576,4.18544,4.28576,718626.45725076,0
+HAS.US,D,19860227,000000,4.29988,4.37166,4.29988,4.32175,614084.14018049,0
+HAS.US,D,19860228,000000,4.32175,4.32175,4.26428,4.27154,974809.17955484,0
+HAS.US,D,19860303,000000,4.29988,4.32175,4.24996,4.27154,773255.22246817,0
+HAS.US,D,19860304,000000,4.27154,4.314,4.26428,4.29988,582057.60338547,0
+HAS.US,D,19860305,000000,4.29988,4.32175,4.27154,4.28576,1309164.1026647,0
+HAS.US,D,19860306,000000,4.28576,4.37166,4.28576,4.37166,970101.10427281,0
+HAS.US,D,19860307,000000,4.40059,4.4507,4.38588,4.42913,421005.12649191,0
+HAS.US,D,19860310,000000,4.40059,4.53661,4.38588,4.53661,885334.33494877,0
+HAS.US,D,19860311,000000,4.55093,4.65154,4.55093,4.65154,1464569.3365624,0
+HAS.US,D,19860312,000000,4.68008,4.68008,4.60085,4.63722,1322353.2397013,0
+HAS.US,D,19860313,000000,4.60085,4.60085,4.50091,4.52926,630093.83953675,0
+HAS.US,D,19860314,000000,4.53661,4.61536,4.52926,4.61536,793975.0365586,0
+HAS.US,D,19860317,000000,4.58663,4.61536,4.51514,4.56545,922065.8878476,0
+HAS.US,D,19860318,000000,4.58663,4.66577,4.57986,4.63722,1158468.9835011,0
+HAS.US,D,19860319,000000,4.65154,4.66577,4.63722,4.65154,2995067.0229643,0
+HAS.US,D,19860320,000000,4.65154,4.73,4.65154,4.70107,578293.79444763,0
+HAS.US,D,19860321,000000,4.71578,4.74461,4.70107,4.73,469041.36264318,0
+HAS.US,D,19860324,000000,4.73,4.75147,4.70107,4.74461,503889.481484,0
+HAS.US,D,19860325,000000,4.71578,4.74461,4.6944,4.74461,1034145.0003282,0
+HAS.US,D,19860326,000000,4.74461,4.83022,4.74461,4.7804,1108551.352744,0
+HAS.US,D,19860327,000000,4.80149,4.80149,4.76599,4.79482,688487.43341806,0
+HAS.US,D,19860331,000000,4.79482,4.85189,4.7804,4.84463,1376036.7188483,0
+HAS.US,D,19860401,000000,4.85189,4.90955,4.84463,4.88072,1530495.6469497,0
+HAS.US,D,19860402,000000,4.88072,4.89534,4.86641,4.89534,1660479.1098315,0
+HAS.US,D,19860403,000000,4.89534,4.89534,4.816,4.816,740295.63631575,0
+HAS.US,D,19860404,000000,4.83022,4.86641,4.80149,4.80149,867439.16208234,0
+HAS.US,D,19860407,000000,4.7804,4.7804,4.75147,4.75147,302333.48494518,0
+HAS.US,D,19860408,000000,4.75147,4.79482,4.75147,4.76599,1051095.9068504,0
+HAS.US,D,19860409,000000,4.7804,4.80149,4.7804,4.79482,633862.74710494,0
+HAS.US,D,19860410,000000,4.7804,4.7804,4.71578,4.71578,482222.34187114,0
+HAS.US,D,19860411,000000,4.74461,4.76599,4.71578,4.74461,1084060.5916332,0
+HAS.US,D,19860414,000000,4.70107,4.76599,4.6944,4.70107,770432.62069631,0
+HAS.US,D,19860415,000000,4.70107,4.73,4.70107,4.73,516131.29299812,0
+HAS.US,D,19860416,000000,4.75147,4.76599,4.73,4.75147,538735.56087266,0
+HAS.US,D,19860417,000000,4.76599,4.76599,4.74461,4.75147,282551.8188425,0
+HAS.US,D,19860418,000000,4.76599,4.76599,4.70107,4.73,391808.32955125,0
+HAS.US,D,19860421,000000,4.74461,4.76599,4.73,4.74461,176127.08744028,0
+HAS.US,D,19860422,000000,4.73,4.80149,4.71578,4.74461,799627.37818483,0
+HAS.US,D,19860423,000000,4.73,4.75147,4.51514,4.60085,1524844.3250496,0
+HAS.US,D,19860424,000000,4.61536,4.7804,4.60085,4.7804,1384512.6819725,0
+HAS.US,D,19860425,000000,4.85189,4.99516,4.84463,4.98084,1120794.1839842,0
+HAS.US,D,19860428,000000,5.05988,5.06685,4.96653,5.04557,999294.84203524,0
+HAS.US,D,19860429,000000,5.04557,5.13137,5.03125,5.06685,631036.06642879,0
+HAS.US,D,19860430,000000,5.05988,5.08098,4.94505,4.95938,960677.81562623,0
+HAS.US,D,19860501,000000,4.95938,4.95938,4.7804,4.86641,375794.5512907,0
+HAS.US,D,19860502,000000,4.86641,4.89534,4.816,4.85189,1105725.6917939,0
+HAS.US,D,19860505,000000,4.88072,4.91632,4.86641,4.90955,218503.84388282,0
+HAS.US,D,19860506,000000,4.93064,4.93064,4.84463,4.85189,440786.79259458,0
+HAS.US,D,19860507,000000,4.85189,4.88072,4.83022,4.84463,314578.35563753,0
+HAS.US,D,19860508,000000,4.85189,4.93064,4.85189,4.88072,444551.62125849,0
+HAS.US,D,19860509,000000,4.88072,4.90955,4.84463,4.86641,172360.21932423,0
+HAS.US,D,19860512,000000,4.88072,4.88072,4.816,4.85189,447375.24275641,0
+HAS.US,D,19860513,000000,4.89534,4.90955,4.83022,4.83022,704500.19195253,0
+HAS.US,D,19860514,000000,4.84463,4.90955,4.84463,4.86641,301391.25805313,0
+HAS.US,D,19860515,000000,4.89534,4.90955,4.84463,4.85189,677186.82906991,0
+HAS.US,D,19860516,000000,4.86641,4.90955,4.85189,4.86641,588653.19162981,0
+HAS.US,D,19860519,000000,4.89534,4.89534,4.84463,4.88072,265600.91232027,0
+HAS.US,D,19860520,000000,4.86641,4.88072,4.85189,4.88072,965393.02899078,0
+HAS.US,D,19860521,000000,4.88072,4.95938,4.88072,4.93064,1242294.5456592,0
+HAS.US,D,19860522,000000,4.93064,4.99516,4.88072,4.99516,919245.32552789,0
+HAS.US,D,19860523,000000,4.96653,5.03125,4.95938,4.95938,4131872.9457568,0
+HAS.US,D,19860527,000000,4.96653,4.96653,4.94505,4.94505,313632.04984119,0
+HAS.US,D,19860528,000000,5.05988,5.08098,5.00949,5.05988,2231233.0496904,0
+HAS.US,D,19860529,000000,5.04557,5.04557,5.00949,5.01684,636690.44750716,0
+HAS.US,D,19860530,000000,5.01684,5.03125,4.96653,5.00949,1015312.6992001,0
+HAS.US,D,19860602,000000,4.98084,5.12422,4.98084,5.06685,939963.10016618,0
+HAS.US,D,19860603,000000,5.04557,5.05988,5.00949,5.04557,576404.24203317,0
+HAS.US,D,19860604,000000,5.06685,5.08098,5.01684,5.05988,290090.65370498,0
+HAS.US,D,19860605,000000,5.08098,5.08098,5.00949,5.03125,372975.00869707,0
+HAS.US,D,19860606,000000,5.04557,5.1603,5.01684,5.12422,1442908.315306,0
+HAS.US,D,19860609,000000,5.17453,5.33918,5.13137,5.23179,1558755.3156287,0
+HAS.US,D,19860610,000000,5.21013,5.24612,5.21013,5.23179,265600.91232027,0
+HAS.US,D,19860611,000000,5.26014,5.38959,5.24612,5.37507,1015312.6992001,0
+HAS.US,D,19860612,000000,5.36076,5.53953,5.36076,5.47509,1159410.1906671,0
+HAS.US,D,19860613,000000,5.49697,5.71202,5.47509,5.64034,1927017.1504133,0
+HAS.US,D,19860616,000000,5.64034,5.72654,5.60444,5.60444,1068995.1586212,0
+HAS.US,D,19860617,000000,5.62602,5.62602,5.53953,5.57581,392749.53671723,0
+HAS.US,D,19860618,000000,5.60444,5.60444,5.5254,5.57581,411588.97592785,0
+HAS.US,D,19860619,000000,5.60444,5.81951,5.60444,5.75497,1151876.454435,0
+HAS.US,D,19860620,000000,5.8553,6.13468,5.82656,6.05584,2026848.3330234,0
+HAS.US,D,19860623,000000,5.96984,6.01995,5.80519,5.8553,1071818.780119,0
+HAS.US,D,19860624,000000,5.84108,6.01995,5.80519,5.92679,1072761.0070111,0
+HAS.US,D,19860625,000000,5.92679,6.12067,5.92679,6.04153,1242294.5456592,0
+HAS.US,D,19860626,000000,6.09193,6.24932,5.59013,5.81951,6947995.3781393,0
+HAS.US,D,19860627,000000,5.82656,5.891,5.81951,5.86972,1611495.5481577,0
+HAS.US,D,19860630,000000,5.86972,5.891,5.82656,5.86972,774196.42963414,0
+HAS.US,D,19860701,000000,5.84108,5.891,5.84108,5.86972,786440.28060042,0
+HAS.US,D,19860702,000000,5.87658,5.891,5.7691,5.8553,1414650.6860792,0
+HAS.US,D,19860703,000000,5.8553,5.87658,5.81951,5.86972,1517316.7071739,0
+HAS.US,D,19860707,000000,5.86972,5.86972,5.66191,5.67613,1700971.4124899,0
+HAS.US,D,19860708,000000,5.62602,5.64034,5.31064,5.44646,1315760.7106351,0
+HAS.US,D,19860709,000000,5.41116,5.44646,5.34654,5.41116,1327058.255805,0
+HAS.US,D,19860710,000000,5.41116,5.4395,5.32496,5.37507,1498477.2679632,0
+HAS.US,D,19860711,000000,5.41116,5.48961,5.41116,5.44646,1090654.1404254,0
+HAS.US,D,19860714,000000,5.47509,5.48961,5.21013,5.2822,1956208.8487237,0
+HAS.US,D,19860715,000000,5.26014,5.2822,4.95938,5.05988,3536629.2645131,0
+HAS.US,D,19860716,000000,5.18168,5.26014,5.13137,5.21013,1329880.8575769,0
+HAS.US,D,19860717,000000,5.34654,5.34654,5.18168,5.34654,859903.38639809,0
+HAS.US,D,19860718,000000,5.39645,5.39645,5.23179,5.31064,1058633.7219868,0
+HAS.US,D,19860721,000000,5.31064,5.46098,5.26014,5.46098,630093.83953675,0
+HAS.US,D,19860722,000000,5.46098,5.6117,5.46098,5.60444,1333652.8243233,0
+HAS.US,D,19860723,000000,5.60444,5.71202,5.57581,5.66191,445490.78897231,0
+HAS.US,D,19860724,000000,5.66191,5.81951,5.64034,5.79068,2382869.37602,0
+HAS.US,D,19860725,000000,5.7691,5.79068,5.71202,5.74056,608431.79855427,0
+HAS.US,D,19860728,000000,5.71202,5.74056,5.6117,5.70457,385212.7413069,0
+HAS.US,D,19860729,000000,5.70457,5.70457,5.64034,5.67613,3621393.994385,0
+HAS.US,D,19860730,000000,5.65475,5.67613,5.59013,5.64034,1055810.1004889,0
+HAS.US,D,19860731,000000,5.6117,5.65475,5.51129,5.56179,979518.27456294,0
+HAS.US,D,19860801,000000,5.56179,5.6117,5.53953,5.53953,376736.77818274,0
+HAS.US,D,19860804,000000,5.51129,5.51129,5.4395,5.46098,451145.17005068,0
+HAS.US,D,19860805,000000,5.46098,5.49697,5.41116,5.49697,648933.27874737,0
+HAS.US,D,19860806,000000,5.49697,5.51129,5.4395,5.47509,579235.00161361,0
+HAS.US,D,19860807,000000,5.47509,5.47509,5.4395,5.4395,403110.97335154,0
+HAS.US,D,19860808,000000,5.41116,5.44646,5.38959,5.4395,461504.56723286,0
+HAS.US,D,19860811,000000,5.46098,5.51129,5.46098,5.47509,289150.46626507,0
+HAS.US,D,19860812,000000,5.47509,5.60444,5.46098,5.59013,610315.23261229,0
+HAS.US,D,19860813,000000,5.6117,5.75497,5.6117,5.75497,502943.17568765,0
+HAS.US,D,19860814,000000,5.72654,5.891,5.72654,5.86972,1653883.5215871,0
+HAS.US,D,19860815,000000,5.74056,6.01995,5.66191,5.74056,242525.53099972,0
+HAS.US,D,19860818,000000,5.7691,5.891,5.71202,5.891,415353.80459175,0
+HAS.US,D,19860819,000000,5.84108,5.91993,5.7691,5.86972,434189.16489808,0
+HAS.US,D,19860820,000000,5.84108,5.86972,5.74056,5.81951,161994.70378561,0
+HAS.US,D,19860821,000000,5.84108,5.84108,5.69035,5.7691,624441.49791052,0
+HAS.US,D,19860822,000000,5.79068,5.79068,5.6117,5.71202,306097.29388301,0
+HAS.US,D,19860825,000000,5.6117,5.7691,5.38959,5.71202,588653.19162981,0
+HAS.US,D,19860826,000000,5.71202,5.74056,5.71202,5.71202,650817.73253147,0
+HAS.US,D,19860827,000000,5.74056,5.74056,5.48961,5.53953,782673.41248438,0
+HAS.US,D,19860828,000000,5.56179,5.6117,5.53953,5.6117,320697.73180548,0
+HAS.US,D,19860829,000000,5.53953,5.64034,5.51129,5.53953,277371.61038838,0
+HAS.US,D,19860902,000000,5.56179,5.59013,5.4395,5.46098,627740.31175877,0
+HAS.US,D,19860903,000000,5.46098,5.53953,5.4395,5.51129,524138.1821284,0
+HAS.US,D,19860904,000000,5.53953,5.56179,5.46098,5.56179,599957.87488226,0
+HAS.US,D,19860905,000000,5.6117,5.66191,5.33918,5.4395,1180133.0639358,0
+HAS.US,D,19860908,000000,5.36076,5.41116,5.31064,5.36076,307984.80684533,0
+HAS.US,D,19860909,000000,5.41116,5.4395,5.33918,5.33918,182719.6165064,0
+HAS.US,D,19860910,000000,5.36076,5.41116,5.31064,5.31064,360252.90620224,0
+HAS.US,D,19860911,000000,5.31064,5.31064,4.90955,5.08098,1600665.0375295,0
+HAS.US,D,19860912,000000,5.08098,5.11,4.93064,5.00949,1047800.1521804,0
+HAS.US,D,19860915,000000,5.00949,5.11,4.95938,5.03125,730870.30821704,0
+HAS.US,D,19860916,000000,5.00949,5.13137,4.90955,5.11,609842.07971412,0
+HAS.US,D,19860917,000000,5.1603,5.23179,5.05988,5.13137,658349.42931143,0
+HAS.US,D,19860918,000000,5.1603,5.18168,5.05988,5.18168,1134451.3752886,0
+HAS.US,D,19860919,000000,5.18168,5.18168,5.00949,5.1603,658821.56248352,0
+HAS.US,D,19860922,000000,5.21013,5.23179,5.08098,5.18168,318816.3371996,0
+HAS.US,D,19860923,000000,5.23179,5.41116,5.23179,5.41116,438427.14646016,0
+HAS.US,D,19860924,000000,5.4395,5.46098,5.38959,5.46098,371562.68808506,0
+HAS.US,D,19860925,000000,5.4395,5.4395,5.26014,5.38959,723338.61143708,0
+HAS.US,D,19860926,000000,5.41116,5.6117,5.41116,5.56179,590066.53196789,0
+HAS.US,D,19860929,000000,5.51129,5.56179,5.31064,5.31064,352254.17488056,0
+HAS.US,D,19860930,000000,5.31064,5.53953,5.31064,5.4395,504357.53575179,0
+HAS.US,D,19861001,000000,5.41116,5.6117,5.31064,5.48961,505771.89581595,0
+HAS.US,D,19861002,000000,5.46098,5.6117,5.41116,5.6117,253830.21425217,0
+HAS.US,D,19861003,000000,5.56179,5.6117,5.48961,5.59013,298095.5033831,0
+HAS.US,D,19861006,000000,5.53953,5.53953,4.95938,5.03125,8617884.5201783,0
+HAS.US,D,19861007,000000,5.03125,5.11,5.00949,5.05988,1444792.7690901,0
+HAS.US,D,19861008,000000,5.03125,5.26014,5.03125,5.23179,696963.39654221,0
+HAS.US,D,19861009,000000,5.21013,5.21013,5.11,5.13137,428067.74927799,0
+HAS.US,D,19861010,000000,5.11,5.11,5.05988,5.11,189310.10612038,0
+HAS.US,D,19861013,000000,5.11,5.13137,5.08098,5.13137,78170.161353619,0
+HAS.US,D,19861014,000000,5.1603,5.1603,5.00949,5.08098,581592.60829588,0
+HAS.US,D,19861015,000000,5.08098,5.13137,5.05988,5.13137,834944.57101951,0
+HAS.US,D,19861016,000000,5.13137,5.1603,5.05988,5.08098,563224.28253128,0
+HAS.US,D,19861017,000000,5.11,5.11,5.03125,5.08098,1656703.0641807,0
+HAS.US,D,19861020,000000,4.42913,4.90955,4.40059,4.42913,1757011.4785931,0
+HAS.US,D,19861021,000000,4.12081,4.22123,3.99882,4.12081,5698164.0370697,0
+HAS.US,D,19861022,000000,4.14984,4.27154,4.12081,4.22123,2191200.6434913,0
+HAS.US,D,19861023,000000,4.24996,4.29988,4.19975,4.22123,810453.80990873,0
+HAS.US,D,19861024,000000,4.22123,4.29988,4.19975,4.19975,1374150.2256121,0
+HAS.US,D,19861027,000000,4.29988,4.32175,4.27154,4.32175,1089712.9332594,0
+HAS.US,D,19861028,000000,4.32175,4.32175,4.24996,4.29988,672477.73406181,0
+HAS.US,D,19861029,000000,4.24996,4.29988,4.14984,4.24996,1669419.0483191,0
+HAS.US,D,19861030,000000,4.27154,4.50091,4.27154,4.40059,1877569.6133761,0
+HAS.US,D,19861031,000000,4.42913,4.60085,4.42913,4.52926,1113264.5266563,0
+HAS.US,D,19861103,000000,4.55093,4.68008,4.52926,4.57986,913590.94444952,0
+HAS.US,D,19861104,000000,4.57986,4.62987,4.52926,4.57986,1575704.1826988,0
+HAS.US,D,19861105,000000,4.57986,4.73,4.57986,4.68008,1365677.3216662,0
+HAS.US,D,19861106,000000,4.68008,4.73,4.60085,4.62987,964453.86127695,0
+HAS.US,D,19861107,000000,4.60085,4.75147,4.60085,4.73,1060044.0031467,0
+HAS.US,D,19861110,000000,4.73,4.75147,4.70107,4.73,493530.08430181,0
+HAS.US,D,19861111,000000,4.75147,4.7804,4.73,4.7804,500591.68736182,0
+HAS.US,D,19861112,000000,4.73,4.7804,4.68008,4.7804,401696.6132874,0
+HAS.US,D,19861113,000000,4.73,4.83022,4.73,4.75147,671536.52689582,0
+HAS.US,D,19861114,000000,4.75147,4.85189,4.70107,4.83022,444551.62125849,0
+HAS.US,D,19861117,000000,4.83022,4.85189,4.75147,4.7804,307984.80684533,0
+HAS.US,D,19861118,000000,4.70107,4.75147,4.60085,4.70107,709210.30668671,0
+HAS.US,D,19861119,000000,4.68008,4.75147,4.65154,4.73,1381689.0604746,0
+HAS.US,D,19861120,000000,4.75147,4.80149,4.75147,4.80149,922065.8878476,0
+HAS.US,D,19861121,000000,4.75147,4.83022,4.75147,4.83022,618322.12174257,0
+HAS.US,D,19861124,000000,4.83022,4.90955,4.7804,4.85189,1195671.649846,0
+HAS.US,D,19861125,000000,4.90955,4.93064,4.80149,4.85189,1060991.3286691,0
+HAS.US,D,19861126,000000,4.85189,4.88072,4.80149,4.85189,256178.64339978,0
+HAS.US,D,19861128,000000,4.80149,4.83022,4.60085,4.7804,507182.1769758,0
+HAS.US,D,19861201,000000,4.80149,4.80149,4.65154,4.80149,476576.11860136,0
+HAS.US,D,19861202,000000,4.83022,4.90955,4.83022,4.85189,512834.51860203,0
+HAS.US,D,19861203,000000,4.85189,4.90955,4.80149,4.80149,884394.14750886,0
+HAS.US,D,19861204,000000,4.80149,4.80149,4.68008,4.68008,2244416.0683706,0
+HAS.US,D,19861205,000000,4.68008,4.68008,4.29988,4.52926,2663067.6670845,0
+HAS.US,D,19861208,000000,4.50091,4.50091,4.42913,4.47905,570759.03848946,0
+HAS.US,D,19861209,000000,4.42913,4.47905,4.35018,4.40059,396518.44428542,0
+HAS.US,D,19861210,000000,4.40059,4.4507,4.29988,4.40059,624441.49791052,0
+HAS.US,D,19861211,000000,4.32175,4.32175,4.14984,4.14984,1114674.8078163,0
+HAS.US,D,19861212,000000,4.17082,4.22123,4.0706,4.22123,818459.67931293,0
+HAS.US,D,19861215,000000,4.17082,4.27154,4.14984,4.24996,854255.12367616,0
+HAS.US,D,19861216,000000,4.35018,4.35018,4.19975,4.29988,936194.19259797,0
+HAS.US,D,19861217,000000,4.19975,4.24996,4.09933,4.09933,705440.37939243,0
+HAS.US,D,19861218,000000,4.12081,4.22123,4.0706,4.12081,475159.71908506,0
+HAS.US,D,19861219,000000,4.0706,4.22123,4.0706,4.22123,1004471.9913112,0
+HAS.US,D,19861222,000000,4.14984,4.22123,4.12081,4.19975,1091597.3870435,0
+HAS.US,D,19861223,000000,4.22123,4.22123,4.12081,4.12081,1276198.3981558,0
+HAS.US,D,19861224,000000,4.12081,4.14984,4.09933,4.09933,385212.7413069,0
+HAS.US,D,19861226,000000,4.12081,4.12081,4.04912,4.04912,147401.40394565,0
+HAS.US,D,19861229,000000,4.04912,4.12081,4.02059,4.04912,641398.52278919,0
+HAS.US,D,19861230,000000,3.99882,3.99882,3.84132,3.86976,1450914.1847101,0
+HAS.US,D,19861231,000000,3.84132,3.97048,3.81995,3.94204,615020.2487161,0
+HAS.US,D,19870102,000000,3.94204,3.94204,3.81995,3.92017,450670.99742644,0
+HAS.US,D,19870105,000000,3.97048,4.17082,3.97048,4.17082,1436783.8405077,0
+HAS.US,D,19870106,000000,4.14984,4.22123,4.12081,4.14984,1349189.3707814,0
+HAS.US,D,19870107,000000,4.17082,4.22123,4.14984,4.19975,1588419.1471111,0
+HAS.US,D,19870108,000000,4.19975,4.19975,4.0706,4.12081,1130686.5466247,0
+HAS.US,D,19870109,000000,4.14984,4.29988,4.12081,4.29988,862725.98816994,0
+HAS.US,D,19870112,000000,4.29988,4.47905,4.27154,4.32175,926302.8496836,0
+HAS.US,D,19870113,000000,4.27154,4.42913,4.27154,4.37166,473749.43792521,0
+HAS.US,D,19870114,000000,4.37166,4.37166,4.29988,4.29988,686607.05853825,0
+HAS.US,D,19870115,000000,4.35018,4.37166,4.29988,4.35018,1319991.5541147,0
+HAS.US,D,19870116,000000,4.19975,4.32175,4.19975,4.19975,986582.93680116,0
+HAS.US,D,19870119,000000,4.14984,4.22123,4.09933,4.09933,417709.37182188,0
+HAS.US,D,19870120,000000,4.14984,4.24996,4.04912,4.24996,807633.24758902,0
+HAS.US,D,19870121,000000,4.19975,4.35018,4.17082,4.24996,1595015.7550815,0
+HAS.US,D,19870122,000000,4.24996,4.32175,4.22123,4.32175,777964.31747627,0
+HAS.US,D,19870123,000000,4.35018,4.4507,4.29988,4.4507,1739113.2465485,0
+HAS.US,D,19870126,000000,4.4507,4.4507,4.35018,4.4507,338593.92439799,0
+HAS.US,D,19870127,000000,4.4507,4.50091,4.40059,4.50091,662588.43059958,0
+HAS.US,D,19870128,000000,4.47905,4.50091,4.4507,4.50091,324937.75281971,0
+HAS.US,D,19870129,000000,4.50091,4.70107,4.47905,4.60085,724747.87287086,0
+HAS.US,D,19870130,000000,4.55093,4.55093,4.47905,4.50091,456318.24042229,0
+HAS.US,D,19870202,000000,4.50091,4.52926,4.42913,4.4507,1076527.8751272,0
+HAS.US,D,19870203,000000,4.4507,4.50091,4.40059,4.40059,757242.46393369,0
+HAS.US,D,19870204,000000,4.42913,4.47905,4.29988,4.40059,952206.95113246,0
+HAS.US,D,19870205,000000,4.4507,4.75147,4.37166,4.70107,1986352.9711867,0
+HAS.US,D,19870206,000000,4.70107,4.70107,4.55093,4.60085,1558755.3156287,0
+HAS.US,D,19870209,000000,4.60085,4.7804,4.47905,4.70107,1115145.9212622,0
+HAS.US,D,19870210,000000,4.75147,4.75147,4.60085,4.62987,793502.9033865,0
+HAS.US,D,19870211,000000,4.57986,4.65154,4.4507,4.52926,1437727.0871258,0
+HAS.US,D,19870212,000000,4.57986,4.83022,4.57986,4.75147,987052.01079503,0
+HAS.US,D,19870213,000000,4.65154,4.90955,4.65154,4.90955,1416064.0264172,0
+HAS.US,D,19870217,000000,4.95938,4.95938,4.80149,4.90955,665887.24444783,0
+HAS.US,D,19870218,000000,4.93064,5.00949,4.88072,4.95938,841539.13953779,0
+HAS.US,D,19870219,000000,4.90955,5.00949,4.85189,4.88072,421005.12649191,0
+HAS.US,D,19870220,000000,4.90955,4.90955,4.73,4.7804,434661.29807018,0
+HAS.US,D,19870223,000000,4.75147,4.88072,4.65154,4.85189,550509.31811898,0
+HAS.US,D,19870224,000000,4.85189,5.08098,4.83022,5.00949,680956.75636417,0
+HAS.US,D,19870225,000000,5.03125,5.21013,4.98084,5.11,1283262.0406679,0
+HAS.US,D,19870226,000000,5.05988,5.11,5.00949,5.03125,569340.59952101,0
+HAS.US,D,19870227,000000,5.08098,5.21013,5.05988,5.21013,1353430.4115217,0
+HAS.US,D,19870302,000000,5.21013,5.36076,5.11,5.31064,1072761.0070111,0
+HAS.US,D,19870303,000000,5.26014,5.26014,5.21013,5.23179,569340.59952101,0
+HAS.US,D,19870304,000000,5.21013,5.26014,5.1603,5.26014,783614.61965035,0
+HAS.US,D,19870305,000000,5.26014,5.26014,5.1603,5.1603,500118.53446365,0
+HAS.US,D,19870306,000000,5.18168,5.18168,5.00949,5.1603,458679.92600886,0
+HAS.US,D,19870309,000000,5.11,5.11,5.00949,5.11,394163.89678137,0
+HAS.US,D,19870310,000000,5.13137,5.13137,5.00949,5.05988,238760.70233582,0
+HAS.US,D,19870311,000000,5.05988,5.11,4.98084,5.00949,743115.17890939,0
+HAS.US,D,19870312,000000,5.05988,5.1603,5.05988,5.1603,848130.64887784,0
+HAS.US,D,19870313,000000,5.1603,5.1603,5.05988,5.05988,2932434.4277947,0
+HAS.US,D,19870316,000000,5.05988,5.13137,5.03125,5.08098,1109966.7325342,0
+HAS.US,D,19870317,000000,5.11,5.21013,5.05988,5.21013,544387.90249887,0
+HAS.US,D,19870318,000000,5.26014,5.31064,5.18168,5.18168,1522491.8169976,0
+HAS.US,D,19870319,000000,5.21013,5.26014,5.18168,5.21013,434661.29807018,0
+HAS.US,D,19870320,000000,5.21013,5.2822,5.1603,5.26014,1499888.5688492,0
+HAS.US,D,19870323,000000,5.18168,5.23179,5.13137,5.23179,259948.57069405,0
+HAS.US,D,19870324,000000,5.18168,5.23179,5.13137,5.1603,350363.60274001,0
+HAS.US,D,19870325,000000,5.1603,5.1603,5.00949,5.11,233106.32125745,0
+HAS.US,D,19870326,000000,5.13137,5.13137,5.03125,5.08098,370144.24911662,0
+HAS.US,D,19870327,000000,5.11,5.11,4.90955,4.90955,239224.67769933,0
+HAS.US,D,19870330,000000,4.85189,4.85189,4.73,4.80149,633862.74710494,0
+HAS.US,D,19870331,000000,4.80149,4.83022,4.70107,4.7804,534024.4264124,0
+HAS.US,D,19870401,000000,4.70107,4.80149,4.70107,4.80149,471391.83124294,0
+HAS.US,D,19870402,000000,4.7804,4.90955,4.75147,4.88072,414414.63687793,0
+HAS.US,D,19870403,000000,4.85189,5.05988,4.80149,5.03125,324463.58019547,0
+HAS.US,D,19870406,000000,5.05988,5.1603,5.00949,5.08098,279724.11844028,0
+HAS.US,D,19870407,000000,5.08098,5.08098,4.95938,5.00949,435599.44605794,0
+HAS.US,D,19870408,000000,5.00949,5.08098,4.93064,5.03125,642808.80394905,0
+HAS.US,D,19870409,000000,5.03125,5.08098,4.90955,5.05988,664002.79066372,0
+HAS.US,D,19870410,000000,5.03125,5.05988,4.90955,5.03125,235935.04138574,0
+HAS.US,D,19870413,000000,4.98084,5.05988,4.90955,4.90955,560399.64130728,0
+HAS.US,D,19870414,000000,4.90955,4.95938,4.7804,4.88072,875915.12520649,0
+HAS.US,D,19870415,000000,4.88072,5.05988,4.88072,5.00949,696495.3422744,0
+HAS.US,D,19870416,000000,5.05988,5.05988,4.95938,4.95938,312691.86240129,0
+HAS.US,D,19870420,000000,5.00949,5.00949,4.90955,4.98084,242993.58526752,0
+HAS.US,D,19870421,000000,4.95938,5.05988,4.83022,5.05988,801979.88623672,0
+HAS.US,D,19870422,000000,5.05988,5.05988,4.80149,4.88072,493530.08430181,0
+HAS.US,D,19870423,000000,4.85189,4.85189,4.68008,4.75147,474219.53164516,0
+HAS.US,D,19870424,000000,4.70107,4.70107,4.52926,4.55093,1209799.9545964,0
+HAS.US,D,19870427,000000,4.60085,4.65154,4.40059,4.50091,493530.08430181,0
+HAS.US,D,19870428,000000,4.55093,4.62987,4.50091,4.50091,356016.96409231,0
+HAS.US,D,19870429,000000,4.4507,4.60085,4.4507,4.52926,508129.50249822,0
+HAS.US,D,19870430,000000,4.52926,4.70107,4.52926,4.68008,554277.2059611,0
+HAS.US,D,19870501,000000,4.60085,4.65154,4.60085,4.60085,194491.33430058,0
+HAS.US,D,19870504,000000,4.62987,4.62987,4.50091,4.62987,2356964.2548451,0
+HAS.US,D,19870505,000000,4.65154,4.68008,4.57986,4.65154,945612.38261418,0
+HAS.US,D,19870506,000000,4.62987,4.65154,4.57986,4.60085,223215.99806915,0
+HAS.US,D,19870507,000000,4.60085,4.68008,4.57986,4.68008,973396.85894283,0
+HAS.US,D,19870508,000000,4.70107,4.75147,4.62987,4.75147,228869.35942145,0
+HAS.US,D,19870511,000000,4.80149,4.88072,4.73,4.7804,579235.00161361,0
+HAS.US,D,19870512,000000,4.7804,4.80149,4.62987,4.7804,687546.22625208,0
+HAS.US,D,19870513,000000,4.7804,4.7804,4.60085,4.68008,497292.87351357,0
+HAS.US,D,19870514,000000,4.70107,4.70107,4.57986,4.57986,297622.35048493,0
+HAS.US,D,19870515,000000,4.55093,4.57986,4.50091,4.52926,349424.43502619,0
+HAS.US,D,19870518,000000,4.47905,4.60085,4.37166,4.60085,607954.56675179,0
+HAS.US,D,19870519,000000,4.70107,4.70107,4.37166,4.37166,895692.71240487,0
+HAS.US,D,19870520,000000,4.32175,4.40059,4.24996,4.35018,753480.69444802,0
+HAS.US,D,19870521,000000,4.40059,4.4507,4.37166,4.40059,723808.70515704,0
+HAS.US,D,19870522,000000,4.4507,4.50091,4.42913,4.50091,416764.0857516,0
+HAS.US,D,19870526,000000,4.55093,4.62987,4.55093,4.60085,485518.09654117,0
+HAS.US,D,19870527,000000,4.62987,4.62987,4.50091,4.50091,616905.72222627,0
+HAS.US,D,19870528,000000,4.50091,4.60085,4.40059,4.55093,1005891.4500057,0
+HAS.US,D,19870529,000000,4.55093,4.62987,4.55093,4.60085,407348.95491363,0
+HAS.US,D,19870601,000000,4.62987,5.00949,4.62987,4.95938,1133980.2618425,0
+HAS.US,D,19870602,000000,4.85189,4.88072,4.75147,4.83022,495410.45918162,0
+HAS.US,D,19870603,000000,4.83022,4.83022,4.75147,4.7804,410176.65531585,0
+HAS.US,D,19870604,000000,4.80149,4.80149,4.68008,4.70107,200609.69074247,0
+HAS.US,D,19870605,000000,4.73,4.73,4.50091,4.60085,905118.04050359,0
+HAS.US,D,19870608,000000,4.65154,4.68008,4.60085,4.62987,1027080.33809,0
+HAS.US,D,19870609,000000,4.65154,4.75147,4.62987,4.65154,786440.28060042,0
+HAS.US,D,19870610,000000,4.65154,4.65154,4.55093,4.60085,1119380.8436461,0
+HAS.US,D,19870611,000000,4.68008,4.73,4.68008,4.70107,1050625.8131305,0
+HAS.US,D,19870612,000000,4.68008,4.75147,4.65154,4.73,705440.37939243,0
+HAS.US,D,19870615,000000,4.68008,4.83022,4.68008,4.75147,727107.51900529,0
+HAS.US,D,19870616,000000,4.85189,5.05988,4.83022,5.05988,1564875.7115227,0
+HAS.US,D,19870617,000000,5.11,5.1603,5.05988,5.05988,1205091.8793144,0
+HAS.US,D,19870618,000000,5.05988,5.08098,4.98084,5.05988,724747.87287086,0
+HAS.US,D,19870619,000000,5.13137,5.13137,4.98084,5.05988,1025196.904032,0
+HAS.US,D,19870622,000000,5.05988,5.1603,5.00949,5.1603,767130.74766985,0
+HAS.US,D,19870623,000000,5.21013,5.26014,5.1603,5.18168,2023555.6375316,0
+HAS.US,D,19870624,000000,5.23179,5.2822,5.21013,5.26014,1487644.7178829,0
+HAS.US,D,19870625,000000,5.23179,5.26014,5.00949,5.00949,1409000.3839051,0
+HAS.US,D,19870626,000000,4.95938,5.11,4.95938,5.05988,741704.89774953,0
+HAS.US,D,19870629,000000,5.05988,5.08098,4.95938,4.95938,275959.28977638,0
+HAS.US,D,19870630,000000,4.93064,5.03125,4.93064,5.03125,442669.20692653,0
+HAS.US,D,19870701,000000,5.00949,5.00949,4.93064,4.98084,1222514.9190087,0
+HAS.US,D,19870702,000000,4.98084,5.00949,4.93064,4.95938,611263.57786078,0
+HAS.US,D,19870706,000000,4.95938,4.98084,4.88072,4.93064,351308.88881029,0
+HAS.US,D,19870707,000000,4.98084,5.00949,4.93064,4.98084,717683.21063264,0
+HAS.US,D,19870708,000000,4.98084,5.00949,4.85189,4.95938,557575.00008328,0
+HAS.US,D,19870709,000000,4.95938,4.98084,4.88072,4.95938,374856.40330295,0
+HAS.US,D,19870710,000000,4.98084,5.00949,4.93064,5.00949,323520.33357734,0
+HAS.US,D,19870713,000000,5.00949,5.03125,4.90955,4.98084,956912.98696233,0
+HAS.US,D,19870714,000000,4.98084,5.03125,4.93064,5.03125,784088.79227459,0
+HAS.US,D,19870715,000000,5.03125,5.03125,4.88072,4.88072,987052.01079503,0
+HAS.US,D,19870716,000000,4.95938,4.98084,4.88072,4.98084,583947.15579993,0
+HAS.US,D,19870717,000000,5.03125,5.11,5.03125,5.08098,2433728.2139431,0
+HAS.US,D,19870720,000000,5.05988,5.05988,5.00949,5.00949,397459.6514514,0
+HAS.US,D,19870721,000000,4.98084,5.11,4.90955,4.90955,1266307.0552415,0
+HAS.US,D,19870722,000000,4.93064,4.98084,4.88072,4.95938,698376.73688028,0
+HAS.US,D,19870723,000000,4.80149,4.83022,4.47905,4.60085,2771380.9311751,0
+HAS.US,D,19870724,000000,4.62987,4.65154,4.47905,4.50091,1099135.20218,0
+HAS.US,D,19870727,000000,4.29988,4.57986,4.27154,4.57986,680956.75636417,0
+HAS.US,D,19870728,000000,4.50091,4.60085,4.4507,4.50091,1497062.9078991,0
+HAS.US,D,19870729,000000,4.4507,4.52926,4.42913,4.4507,866966.00918416,0
+HAS.US,D,19870730,000000,4.4507,4.62987,4.4507,4.57986,623502.3301967,0
+HAS.US,D,19870731,000000,4.55093,4.57986,4.47905,4.57986,579235.00161361,0
+HAS.US,D,19870803,000000,4.52926,4.60085,4.4507,4.50091,329172.67520357,0
+HAS.US,D,19870804,000000,4.47905,4.83022,4.4507,4.83022,1269137.8148219,0
+HAS.US,D,19870805,000000,4.83022,5.11,4.80149,4.95938,1291267.9100721,0
+HAS.US,D,19870806,000000,4.95938,5.00949,4.93064,5.00949,435134.45096836,0
+HAS.US,D,19870807,000000,4.95938,4.98084,4.88072,4.90955,199667.46385042,0
+HAS.US,D,19870810,000000,4.93064,5.00949,4.85189,4.98084,373441.02351272,0
+HAS.US,D,19870811,000000,4.95938,5.11,4.93064,4.95938,704030.09823258,0
+HAS.US,D,19870812,000000,4.95938,4.98084,4.75147,4.7804,359784.85193445,0
+HAS.US,D,19870813,000000,4.83022,4.85189,4.73,4.75147,659294.7153817,0
+HAS.US,D,19870814,000000,4.73,4.7804,4.68008,4.73,467157.92858516,0
+HAS.US,D,19870817,000000,4.75147,4.7804,4.65154,4.68008,355539.73228985,0
+HAS.US,D,19870818,000000,4.68008,4.68008,4.50091,4.55093,442669.20692653,0
+HAS.US,D,19870819,000000,4.4507,4.60085,4.4507,4.55093,765722.50596214,0
+HAS.US,D,19870820,000000,4.55093,4.60085,4.55093,4.57986,747827.33309572,0
+HAS.US,D,19870821,000000,4.55093,4.57986,4.50091,4.55093,832118.91006943,0
+HAS.US,D,19870824,000000,4.60085,4.62987,4.47905,4.62987,528846.25741043,0
+HAS.US,D,19870825,000000,4.60085,4.70107,4.60085,4.68008,791151.41506067,0
+HAS.US,D,19870826,000000,4.68008,4.68008,4.60085,4.62987,1034145.0003282,0
+HAS.US,D,19870827,000000,4.62987,4.70107,4.57986,4.68008,1069462.1931628,0
+HAS.US,D,19870828,000000,4.73,4.75147,4.65154,4.75147,1331296.2373671,0
+HAS.US,D,19870831,000000,4.70107,4.80149,4.68008,4.80149,251480.76537849,0
+HAS.US,D,19870901,000000,4.85189,4.85189,4.60085,4.60085,864142.38768624,0
+HAS.US,D,19870902,000000,4.60085,4.65154,4.40059,4.4507,793033.82939262,0
+HAS.US,D,19870903,000000,4.50091,4.57986,4.4507,4.52926,644223.1640132,0
+HAS.US,D,19870904,000000,4.52926,4.60085,4.4507,4.52926,442669.20692653,0
+HAS.US,D,19870908,000000,4.50091,4.60085,4.35018,4.55093,386631.18027535,0
+HAS.US,D,19870909,000000,4.50091,4.60085,4.47905,4.55093,396518.44428542,0
+HAS.US,D,19870910,000000,4.52926,4.65154,4.52926,4.60085,820817.2859952,0
+HAS.US,D,19870911,000000,4.62987,4.70107,4.57986,4.68008,255709.5694059,0
+HAS.US,D,19870914,000000,4.68008,4.75147,4.62987,4.75147,353192.32286832,0
+HAS.US,D,19870915,000000,4.70107,4.75147,4.62987,4.70107,509070.7096642,0
+HAS.US,D,19870916,000000,4.65154,4.75147,4.65154,4.73,1287500.02223,0
+HAS.US,D,19870917,000000,4.75147,4.90955,4.70107,4.85189,815165.96409506,0
+HAS.US,D,19870918,000000,4.90955,5.00949,4.88072,4.90955,968689.80338688,0
+HAS.US,D,19870921,000000,4.85189,4.88072,4.70107,4.70107,351308.88881029,0
+HAS.US,D,19870922,000000,4.68008,4.83022,4.68008,4.80149,738406.08390129,0
+HAS.US,D,19870923,000000,4.80149,4.80149,4.35018,4.47905,1168356.2475112,0
+HAS.US,D,19870924,000000,4.37166,4.47905,4.37166,4.42913,915942.43277535,0
+HAS.US,D,19870925,000000,4.4507,4.50091,4.4507,4.4507,721917.11329042,0
+HAS.US,D,19870928,000000,4.4507,4.52926,4.4507,4.4507,486931.43687924,0
+HAS.US,D,19870929,000000,4.42913,4.55093,4.29988,4.29988,366381.45990486,0
+HAS.US,D,19870930,000000,4.35018,4.35018,4.17082,4.22123,1613851.1153878,0
+HAS.US,D,19871001,000000,4.12081,4.17082,3.97048,4.04912,2537798.3978413,0
+HAS.US,D,19871002,000000,4.04912,4.12081,3.99882,4.02059,838713.47858771,0
+HAS.US,D,19871005,000000,4.04912,4.04912,3.81995,3.81995,1195671.649846,0
+HAS.US,D,19871006,000000,3.81995,4.14984,3.81995,4.09933,1827179.8494469,0
+HAS.US,D,19871007,000000,4.0706,4.27154,4.04912,4.17082,769491.41353034,0
+HAS.US,D,19871008,000000,3.81995,4.14984,3.74081,3.81995,592419.04001978,0
+HAS.US,D,19871009,000000,3.89173,3.94204,3.76954,3.84132,648460.1258492,0
+HAS.US,D,19871012,000000,3.84132,3.84132,3.7918,3.81995,485991.24943934,0
+HAS.US,D,19871013,000000,3.7918,3.84132,3.74081,3.7918,697434.50998824,0
+HAS.US,D,19871014,000000,3.74081,3.81995,3.5688,3.64078,817052.4573313,0
+HAS.US,D,19871015,000000,3.64078,3.7918,3.5688,3.71963,391335.17665307,0
+HAS.US,D,19871016,000000,3.64078,3.66961,3.28961,3.28961,980458.46200284,0
+HAS.US,D,19871019,000000,2.88087,3.13928,2.42977,2.5299,2321653.1803669,0
+HAS.US,D,19871020,000000,2.73054,2.93118,2.22913,2.47959,1989176.5926847,0
+HAS.US,D,19871021,000000,2.73054,2.90951,2.73054,2.78055,3811175.2139513,0
+HAS.US,D,19871022,000000,2.73054,2.78055,2.65905,2.70936,2567471.4068583,0
+HAS.US,D,19871023,000000,2.70936,2.88087,2.65905,2.70936,2195913.8174036,0
+HAS.US,D,19871026,000000,2.63032,2.65905,2.5299,2.60167,900871.90113292,0
+HAS.US,D,19871027,000000,2.65905,2.68063,2.27905,2.37917,899933.75314517,0
+HAS.US,D,19871028,000000,2.12145,2.27905,2.02094,2.15018,2105494.7064534,0
+HAS.US,D,19871029,000000,2.12145,2.37917,2.12145,2.30081,1172598.3079776,0
+HAS.US,D,19871030,000000,2.47959,2.58001,2.32935,2.40113,949848.32472411,0
+HAS.US,D,19871102,000000,2.37917,2.58001,2.32935,2.5299,1155171.189379,0
+HAS.US,D,19871103,000000,2.42977,2.50107,2.32935,2.47959,445490.78897231,0
+HAS.US,D,19871104,000000,2.42977,2.58001,2.37917,2.47959,289150.46626507,0
+HAS.US,D,19871105,000000,2.47959,2.80948,2.45115,2.73054,754882.81779928,0
+HAS.US,D,19871106,000000,2.73054,2.73054,2.5299,2.5299,668236.6933215,0
+HAS.US,D,19871109,000000,2.45115,2.55147,2.42977,2.45115,826470.6473475,0
+HAS.US,D,19871110,000000,2.42977,2.42977,2.22913,2.32935,591478.85257989,0
+HAS.US,D,19871111,000000,2.32935,2.42977,2.32935,2.37917,273604.74227232,0
+HAS.US,D,19871112,000000,2.42977,2.58001,2.42977,2.45115,523665.02923023,0
+HAS.US,D,19871113,000000,2.50107,2.50107,2.40113,2.45115,663530.65749162,0
+HAS.US,D,19871116,000000,2.45115,2.5299,2.35073,2.45115,557099.80773296,0
+HAS.US,D,19871117,000000,2.42977,2.47959,2.37917,2.47959,763833.97327374,0
+HAS.US,D,19871118,000000,2.42977,2.5299,2.37917,2.50107,502474.10169377,0
+HAS.US,D,19871119,000000,2.50107,2.50107,2.37917,2.42977,299033.65137086,0
+HAS.US,D,19871120,000000,2.42977,2.47959,2.35073,2.37917,342830.88623399,0
+HAS.US,D,19871123,000000,2.40113,2.42977,2.35073,2.42977,401696.6132874,0
+HAS.US,D,19871124,000000,2.37917,2.47959,2.35073,2.40113,1276670.531328,0
+HAS.US,D,19871125,000000,2.40113,2.50107,2.37917,2.42977,628678.45974652,0
+HAS.US,D,19871127,000000,2.47959,2.50107,2.40113,2.45115,382857.17407678,0
+HAS.US,D,19871130,000000,2.40113,2.45115,2.32935,2.40113,1224865.3876085,0
+HAS.US,D,19871201,000000,2.42977,2.50107,2.40113,2.40113,439845.5854286,0
+HAS.US,D,19871202,000000,2.35073,2.45115,2.32935,2.42977,869326.67504466,0
+HAS.US,D,19871203,000000,2.37917,2.40113,2.32935,2.37917,542031.31554268,0
+HAS.US,D,19871204,000000,2.32935,2.42977,2.25031,2.32935,510950.06481792,0
+HAS.US,D,19871207,000000,2.25031,2.35073,2.2003,2.27905,610315.23261229,0
+HAS.US,D,19871208,000000,2.27905,2.32935,2.17156,2.27905,629625.78526894,0
+HAS.US,D,19871209,000000,2.2003,2.27905,2.17156,2.25031,534965.63357838,0
+HAS.US,D,19871210,000000,2.2003,2.42977,2.17156,2.32935,1341189.6197336,0
+HAS.US,D,19871211,000000,2.32935,2.37917,2.30081,2.30081,375794.5512907,0
+HAS.US,D,19871214,000000,2.22913,2.35073,2.22913,2.27905,526961.80362632,0
+HAS.US,D,19871215,000000,2.22913,2.37917,2.22913,2.37917,761483.50467399,0
+HAS.US,D,19871216,000000,2.37917,2.47959,2.37917,2.42977,2466690.8592738,0
+HAS.US,D,19871217,000000,2.45115,2.47959,2.35073,2.35073,1188608.0073338,0
+HAS.US,D,19871218,000000,2.47959,2.47959,2.37917,2.47959,1207914.4810862,0
+HAS.US,D,19871221,000000,2.47959,2.5299,2.42977,2.50107,407348.95491363,0
+HAS.US,D,19871222,000000,2.45115,2.63032,2.37917,2.55147,1249828.2818913,0
+HAS.US,D,19871223,000000,2.55147,2.58001,2.42977,2.55147,779373.57891005,0
+HAS.US,D,19871224,000000,2.5299,2.63032,2.47959,2.50107,308923.97455916,0
+HAS.US,D,19871228,000000,2.47959,2.63032,2.45115,2.60167,367790.72133864,0
+HAS.US,D,19871229,000000,2.58001,2.60167,2.47959,2.47959,427601.73446232,0
+HAS.US,D,19871230,000000,2.47959,2.58001,2.47959,2.50107,604663.91071214,0
+HAS.US,D,19871231,000000,2.47959,2.70936,2.45115,2.68063,715328.66312859,0
+HAS.US,D,19880104,000000,2.63032,2.68063,2.58001,2.60167,381446.89291692,0
+HAS.US,D,19880105,000000,2.68063,2.68063,2.58001,2.60167,302333.48494518,0
+HAS.US,D,19880106,000000,2.58001,2.63032,2.55147,2.60167,149283.81827761,0
+HAS.US,D,19880107,000000,2.58001,2.60167,2.5299,2.60167,162932.85177336,0
+HAS.US,D,19880108,000000,2.65905,2.68063,2.47959,2.47959,178475.51658789,0
+HAS.US,D,19880111,000000,2.47959,2.63032,2.42977,2.63032,1395341.1531486,0
+HAS.US,D,19880112,000000,2.58001,2.63032,2.50107,2.63032,345187.47319019,0
+HAS.US,D,19880113,000000,2.47959,2.60167,2.47959,2.50107,257590.96401178,0
+HAS.US,D,19880114,000000,2.50107,2.55147,2.47959,2.55147,161994.70378561,0
+HAS.US,D,19880115,000000,2.60167,2.63032,2.50107,2.50107,315984.55789309,0
+HAS.US,D,19880118,000000,2.5299,2.58001,2.5299,2.58001,80062.772946307,0
+HAS.US,D,19880119,000000,2.47959,2.63032,2.47959,2.58001,1014839.5463019,0
+HAS.US,D,19880120,000000,2.47959,2.58001,2.45115,2.5299,913121.87045564,0
+HAS.US,D,19880121,000000,2.50107,2.55147,2.47959,2.5299,1153288.775047,0
+HAS.US,D,19880122,000000,2.55147,2.58001,2.50107,2.55147,1273844.8703778,0
+HAS.US,D,19880125,000000,2.63032,2.70936,2.63032,2.65905,613139.8738363,0
+HAS.US,D,19880126,000000,2.63032,2.65905,2.58001,2.58001,376736.77818274,0
+HAS.US,D,19880127,000000,2.58001,2.63032,2.58001,2.58001,583472.98317568,0
+HAS.US,D,19880128,000000,2.58001,2.63032,2.55147,2.60167,157289.6876818,0
+HAS.US,D,19880129,000000,2.55147,2.63032,2.47959,2.63032,168122.23776216,0
+HAS.US,D,19880201,000000,2.63032,2.70936,2.60167,2.65905,347069.88752214,0
+HAS.US,D,19880202,000000,2.60167,2.83096,2.58001,2.80948,1406647.8758532,0
+HAS.US,D,19880203,000000,2.85979,2.90951,2.70936,2.75927,1396758.5723909,0
+HAS.US,D,19880204,000000,2.78055,2.78055,2.63032,2.65905,494472.31119387,0
+HAS.US,D,19880205,000000,2.68063,2.73054,2.65905,2.68063,127620.75756905,0
+HAS.US,D,19880208,000000,2.65905,2.68063,2.65905,2.68063,157755.70249745,0
+HAS.US,D,19880209,000000,2.65905,2.68063,2.55147,2.63032,527433.93679842,0
+HAS.US,D,19880210,000000,2.60167,2.73054,2.58001,2.65905,542031.31554268,0
+HAS.US,D,19880211,000000,2.68063,2.73054,2.63032,2.65905,252880.84927761,0
+HAS.US,D,19880212,000000,2.70936,2.75927,2.65905,2.68063,360252.90620224,0
+HAS.US,D,19880216,000000,2.68063,2.68063,2.60167,2.63032,126680.57012914,0
+HAS.US,D,19880217,000000,2.65905,2.68063,2.60167,2.63032,209088.71304484,0
+HAS.US,D,19880218,000000,2.63032,2.65905,2.60167,2.63032,154460.96755351,0
+HAS.US,D,19880219,000000,2.65905,2.68063,2.58001,2.68063,534965.63357838,0
+HAS.US,D,19880222,000000,2.63032,2.68063,2.60167,2.65905,243465.71843962,0
+HAS.US,D,19880223,000000,2.65905,2.70936,2.63032,2.65905,720978.96530267,0
+HAS.US,D,19880224,000000,2.68063,2.70936,2.63032,2.70936,455380.09243454,0
+HAS.US,D,19880225,000000,2.68063,2.70936,2.65905,2.65905,171884.00724783,0
+HAS.US,D,19880226,000000,2.65905,2.70936,2.63032,2.68063,116320.1532209,0
+HAS.US,D,19880229,000000,2.65905,2.65905,2.63032,2.63032,935723.07915195,0
+HAS.US,D,19880301,000000,2.65905,2.75927,2.65905,2.75927,440310.58051818,0
+HAS.US,D,19880302,000000,2.75927,2.75927,2.68063,2.75927,526017.53728213,0
+HAS.US,D,19880303,000000,2.75927,2.85979,2.70936,2.80948,567459.20491513,0
+HAS.US,D,19880304,000000,2.73054,2.88087,2.73054,2.83096,844832.85475566,0
+HAS.US,D,19880307,000000,2.75927,2.93118,2.75927,2.90951,933366.49219575,0
+HAS.US,D,19880308,000000,3.01002,3.08171,2.95991,3.06014,1484351.0026651,0
+HAS.US,D,19880309,000000,3.0315,3.06014,2.93118,2.98129,502474.10169377,0
+HAS.US,D,19880310,000000,2.98129,3.01002,2.95991,2.95991,500118.53446365,0
+HAS.US,D,19880311,000000,2.93118,3.01002,2.80948,3.01002,408758.21634741,0
+HAS.US,D,19880314,000000,3.01002,3.01002,2.88087,2.88087,507654.3101479,0
+HAS.US,D,19880315,000000,2.90951,2.90951,2.83096,2.88087,227454.99935729,0
+HAS.US,D,19880316,000000,2.90951,2.93118,2.85979,2.90951,374856.40330295,0
+HAS.US,D,19880317,000000,2.93118,3.01002,2.90951,2.98129,673891.07439987,0
+HAS.US,D,19880318,000000,3.06014,3.06014,2.95991,2.98129,2005656.3857609,0
+HAS.US,D,19880321,000000,2.98129,3.01002,2.95991,2.95991,646576.69179118,0
+HAS.US,D,19880322,000000,3.0315,3.06014,2.98129,3.0315,350831.65700782,0
+HAS.US,D,19880323,000000,3.0315,3.06014,3.01002,3.0315,179420.80265816,0
+HAS.US,D,19880324,000000,3.01002,3.0315,2.98129,2.98129,190725.48591061,0
+HAS.US,D,19880325,000000,3.01002,3.0315,2.83096,2.90951,500591.68736182,0
+HAS.US,D,19880328,000000,2.90951,2.90951,2.85979,2.85979,349424.43502619,0
+HAS.US,D,19880329,000000,2.88087,2.88087,2.80948,2.83096,599480.64307979,0
+HAS.US,D,19880330,000000,2.83096,2.88087,2.83096,2.85979,442669.20692653,0
+HAS.US,D,19880331,000000,2.88087,2.93118,2.80948,2.90951,400287.35185362,0
+HAS.US,D,19880404,000000,2.90951,2.90951,2.80948,2.80948,332944.64194998,0
+HAS.US,D,19880405,000000,2.80948,2.93118,2.80948,2.83096,414414.63687793,0
+HAS.US,D,19880406,000000,2.83096,2.93118,2.80948,2.93118,288674.25418868,0
+HAS.US,D,19880407,000000,2.88087,2.98129,2.85979,2.85979,195907.73381688,0
+HAS.US,D,19880408,000000,2.88087,2.90951,2.75927,2.88087,446430.97641221,0
+HAS.US,D,19880411,000000,2.88087,2.90951,2.83096,2.88087,257590.96401178,0
+HAS.US,D,19880412,000000,2.88087,2.88087,2.80948,2.80948,240172.00322174,0
+HAS.US,D,19880413,000000,2.83096,2.85979,2.83096,2.83096,271257.33285079,0
+HAS.US,D,19880414,000000,2.80948,2.83096,2.80948,2.80948,813755.68293521,0
+HAS.US,D,19880415,000000,2.80948,2.80948,2.73054,2.75927,433247.9577321,0
+HAS.US,D,19880418,000000,2.75927,2.93118,2.68063,2.85979,584883.26433554,0
+HAS.US,D,19880419,000000,2.85979,2.85979,2.78055,2.80948,720978.96530267,0
+HAS.US,D,19880420,000000,2.80948,2.83096,2.75927,2.80948,1751833.3095912,0
+HAS.US,D,19880421,000000,2.80948,2.93118,2.80948,2.85979,602778.43720197,0
+HAS.US,D,19880422,000000,2.83096,3.01002,2.83096,3.01002,356487.05781227,0
+HAS.US,D,19880425,000000,2.95991,2.98129,2.88087,2.93118,232162.05491325,0
+HAS.US,D,19880426,000000,3.01002,3.01002,2.93118,2.98129,319755.50491344,0
+HAS.US,D,19880427,000000,2.95991,2.98129,2.90951,2.93118,360252.90620224,0
+HAS.US,D,19880428,000000,2.90951,2.93118,2.88087,2.90951,220862.47029117,0
+HAS.US,D,19880429,000000,2.88087,2.88087,2.83096,2.88087,163407.02439761,0
+HAS.US,D,19880502,000000,2.85979,2.90951,2.85979,2.90951,322579.12641136,0
+HAS.US,D,19880503,000000,2.90951,2.90951,2.85979,2.88087,121497.3024968,0
+HAS.US,D,19880504,000000,2.93118,2.98129,2.90951,2.90951,533087.29815072,0
+HAS.US,D,19880505,000000,2.90951,2.93118,2.88087,2.93118,371562.68808506,0
+HAS.US,D,19880506,000000,2.90951,2.93118,2.88087,2.88087,222745.90434919,0
+HAS.US,D,19880509,000000,2.93118,3.01002,2.90951,3.01002,313163.99557339,0
+HAS.US,D,19880510,000000,2.98129,3.01002,2.98129,3.01002,455380.09243454,0
+HAS.US,D,19880511,000000,2.98129,2.98129,2.88087,2.90951,193077.99396251,0
+HAS.US,D,19880512,000000,2.93118,2.93118,2.90951,2.90951,161527.66924388,0
+HAS.US,D,19880513,000000,2.95991,3.01002,2.93118,2.98129,229338.43341532,0
+HAS.US,D,19880516,000000,2.95991,3.06014,2.95991,2.98129,274078.91489657,0
+HAS.US,D,19880517,000000,3.01002,3.06014,2.90951,2.93118,1243707.8859972,0
+HAS.US,D,19880518,000000,2.93118,2.98129,2.90951,2.90951,284902.28744226,0
+HAS.US,D,19880519,000000,2.88087,2.93118,2.83096,2.93118,303275.71183723,0
+HAS.US,D,19880520,000000,2.90951,2.93118,2.88087,2.93118,217093.56272296,0
+HAS.US,D,19880523,000000,2.93118,2.95991,2.90951,2.95991,129032.05845498,0
+HAS.US,D,19880524,000000,2.93118,2.98129,2.93118,2.98129,133745.23236737,0
+HAS.US,D,19880525,000000,2.98129,3.01002,2.93118,2.93118,320697.73180548,0
+HAS.US,D,19880526,000000,2.95991,3.01002,2.88087,2.95991,450199.88398041,0
+HAS.US,D,19880527,000000,3.01002,3.0315,2.95991,3.0315,479400.75982536,0
+HAS.US,D,19880531,000000,3.0315,3.0315,2.98129,3.0315,158696.90966344,0
+HAS.US,D,19880601,000000,3.0315,3.16075,3.01002,3.06014,683781.39758818,0
+HAS.US,D,19880602,000000,3.01002,3.06014,2.98129,3.06014,403110.97335154,0
+HAS.US,D,19880603,000000,3.0315,3.08171,3.0315,3.06014,190252.33301244,0
+HAS.US,D,19880606,000000,3.0315,3.13928,3.0315,3.13928,506713.10298192,0
+HAS.US,D,19880607,000000,3.13928,3.16075,3.08171,3.13928,176127.08744028,0
+HAS.US,D,19880608,000000,3.13928,3.28961,3.11054,3.2393,808576.49420715,0
+HAS.US,D,19880609,000000,3.18939,3.28961,3.18939,3.26078,417237.23864978,0
+HAS.US,D,19880610,000000,3.2393,3.31128,3.21067,3.2393,362611.53261059,0
+HAS.US,D,19880613,000000,3.2393,3.26078,3.2393,3.2393,417709.37182188,0
+HAS.US,D,19880614,000000,3.2393,3.31128,3.21067,3.28961,766191.57995602,0
+HAS.US,D,19880615,000000,3.26078,3.31128,3.26078,3.31128,668706.78704146,0
+HAS.US,D,19880616,000000,3.26078,3.31128,3.2393,3.26078,766191.57995602,0
+HAS.US,D,19880617,000000,3.18939,3.2393,3.16075,3.16075,1536622.1612002,0
+HAS.US,D,19880620,000000,3.13928,3.16075,3.11054,3.11054,277371.61038838,0
+HAS.US,D,19880621,000000,3.16075,3.16075,3.0315,3.16075,654578.48229108,0
+HAS.US,D,19880622,000000,3.13928,3.18939,3.13928,3.16075,400755.40612142,0
+HAS.US,D,19880623,000000,3.11054,3.13928,3.11054,3.13928,350831.65700782,0
+HAS.US,D,19880624,000000,3.08171,3.18939,3.08171,3.13928,1051567.0202965,0
+HAS.US,D,19880627,000000,3.13928,3.13928,3.08171,3.11054,210036.03856726,0
+HAS.US,D,19880628,000000,3.13928,3.21067,3.13928,3.16075,291033.9003231,0
+HAS.US,D,19880629,000000,3.16075,3.18939,3.11054,3.11054,374856.40330295,0
+HAS.US,D,19880630,000000,3.11054,3.13928,3.11054,3.13928,242053.39782762,0
+HAS.US,D,19880701,000000,3.13928,3.21067,3.13928,3.21067,362611.53261059,0
+HAS.US,D,19880705,000000,3.21067,3.44004,3.18939,3.44004,1481050.1493646,0
+HAS.US,D,19880706,000000,3.38963,3.41151,3.28961,3.33952,491638.4924352,0
+HAS.US,D,19880707,000000,3.33952,3.33952,3.28961,3.33952,286786.74122636,0
+HAS.US,D,19880708,000000,3.31128,3.3612,3.31128,3.33952,468565.15056679,0
+HAS.US,D,19880711,000000,3.3612,3.38963,3.31128,3.33952,311744.53687887,0
+HAS.US,D,19880712,000000,3.33952,3.33952,3.26078,3.26078,222745.90434919,0
+HAS.US,D,19880713,000000,3.26078,3.28961,3.21067,3.2393,197313.93607244,0
+HAS.US,D,19880714,000000,3.21067,3.26078,3.21067,3.2393,145041.75781123,0
+HAS.US,D,19880715,000000,3.26078,3.28961,3.16075,3.28961,486461.3431593,0
+HAS.US,D,19880718,000000,3.31128,3.31128,3.18939,3.26078,163879.15756971,0
+HAS.US,D,19880719,000000,3.26078,3.31128,3.18939,3.2393,428067.74927799,0
+HAS.US,D,19880720,000000,3.21067,3.26078,3.18939,3.21067,190252.33301244,0
+HAS.US,D,19880721,000000,3.16075,3.21067,3.16075,3.18939,120080.9029805,0
+HAS.US,D,19880722,000000,3.18939,3.18939,3.13928,3.13928,358845.68422061,0
+HAS.US,D,19880725,000000,3.13928,3.16075,3.11054,3.16075,182719.6165064,0
+HAS.US,D,19880726,000000,3.13928,3.16075,3.13928,3.13928,124796.11634505,0
+HAS.US,D,19880727,000000,3.16075,3.2393,3.16075,3.16075,211446.31972711,0
+HAS.US,D,19880728,000000,3.13928,3.3612,3.13928,3.33952,601365.0968639,0
+HAS.US,D,19880729,000000,3.28961,3.33952,3.2393,3.31128,267955.45982433,0
+HAS.US,D,19880801,000000,3.26078,3.28961,3.18939,3.2393,172360.21932423,0
+HAS.US,D,19880802,000000,3.2393,3.26078,3.18939,3.26078,388040.44170913,0
+HAS.US,D,19880803,000000,3.2393,3.2393,3.16075,3.16075,285847.57351253,0
+HAS.US,D,19880804,000000,3.21067,3.26078,3.18939,3.2393,165763.6113538,0
+HAS.US,D,19880805,000000,3.21067,3.21067,3.16075,3.21067,95596.26022617,0
+HAS.US,D,19880808,000000,3.16075,3.2393,3.16075,3.16075,254769.381966,0
+HAS.US,D,19880809,000000,3.13928,3.21067,3.06014,3.11054,360726.05910042,0
+HAS.US,D,19880810,000000,3.08171,3.11054,2.98129,3.01002,275491.23550858,0
+HAS.US,D,19880811,000000,2.98129,3.06014,2.98129,3.01002,193077.99396251,0
+HAS.US,D,19880812,000000,3.0315,3.0315,3.01002,3.01002,103132.03591042,0
+HAS.US,D,19880815,000000,2.98129,2.98129,2.80948,2.83096,1607725.6208634,0
+HAS.US,D,19880816,000000,2.83096,2.93118,2.83096,2.88087,344245.24629813,0
+HAS.US,D,19880817,000000,2.88087,2.93118,2.83096,2.90951,1528141.0994456,0
+HAS.US,D,19880818,000000,2.90951,3.01002,2.90951,2.93118,187897.78550839,0
+HAS.US,D,19880819,000000,2.90951,3.01002,2.88087,2.98129,1235230.9031471,0
+HAS.US,D,19880822,000000,2.95991,2.95991,2.88087,2.88087,144101.57037133,0
+HAS.US,D,19880823,000000,2.88087,2.90951,2.83096,2.88087,1902530.4682069,0
+HAS.US,D,19880824,000000,2.88087,2.93118,2.78055,2.93118,877332.54444886,0
+HAS.US,D,19880825,000000,2.90951,2.98129,2.85979,2.93118,890982.59767069,0
+HAS.US,D,19880826,000000,2.88087,2.95991,2.88087,2.95991,94186.99879239,0
+HAS.US,D,19880829,000000,2.95991,3.0315,2.95991,3.01002,95127.186232292,0
+HAS.US,D,19880830,000000,3.01002,3.0315,2.90951,3.01002,147870.47793953,0
+HAS.US,D,19880831,000000,3.01002,3.06014,2.98129,2.98129,127620.75756905,0
+HAS.US,D,19880901,000000,2.95991,3.0315,2.93118,3.01002,266541.09976017,0
+HAS.US,D,19880902,000000,3.0315,3.11054,3.0315,3.11054,283024.97174068,0
+HAS.US,D,19880906,000000,3.06014,3.18939,3.06014,3.18939,267955.45982433,0
+HAS.US,D,19880907,000000,3.18939,3.2393,3.16075,3.18939,543913.72987463,0
+HAS.US,D,19880908,000000,3.16075,3.16075,3.08171,3.13928,317876.14975971,0
+HAS.US,D,19880909,000000,3.13928,3.13928,3.01002,3.11054,157755.70249745,0
+HAS.US,D,19880912,000000,3.06014,3.11054,3.01002,3.01002,276906.6152988,0
+HAS.US,D,19880913,000000,3.01002,3.01002,2.93118,3.01002,535436.74702441,0
+HAS.US,D,19880914,000000,2.98129,3.0315,2.98129,3.0315,55095.799759138,0
+HAS.US,D,19880915,000000,2.98129,3.0315,2.98129,3.01002,49917.630757159,0
+HAS.US,D,19880916,000000,2.95991,3.08171,2.95991,3.06014,354605.66320639,0
+HAS.US,D,19880919,000000,3.0315,3.0315,2.95991,3.0315,155876.34734373,0
+HAS.US,D,19880920,000000,3.01002,3.0315,2.98129,3.01002,99840.360144688,0
+HAS.US,D,19880921,000000,3.0315,3.0315,2.98129,3.0315,76288.76674774,0
+HAS.US,D,19880922,000000,3.01002,3.0315,2.98129,3.0315,146928.25104747,0
+HAS.US,D,19880923,000000,3.0315,3.0315,3.01002,3.01002,181773.31071006,0
+HAS.US,D,19880926,000000,2.98129,3.0315,2.95991,3.0315,72050.785185664,0
+HAS.US,D,19880927,000000,3.0315,3.0315,3.01002,3.0315,799627.37818483,0
+HAS.US,D,19880928,000000,2.98129,3.0315,2.98129,3.0315,120080.9029805,0
+HAS.US,D,19880929,000000,3.0315,3.0315,2.98129,3.01002,325880.99943783,0
+HAS.US,D,19880930,000000,3.0315,3.0315,3.01002,3.01002,283024.97174068,0
+HAS.US,D,19881003,000000,2.98129,3.06014,2.95991,3.06014,646576.69179118,0
+HAS.US,D,19881004,000000,3.06014,3.13928,3.0315,3.11054,577822.68100161,0
+HAS.US,D,19881005,000000,3.08171,3.11054,3.0315,3.08171,193548.08768246,0
+HAS.US,D,19881006,000000,3.06014,3.08171,3.01002,3.01002,270778.06159618,0
+HAS.US,D,19881007,000000,3.0315,3.16075,3.01002,3.16075,544856.97649275,0
+HAS.US,D,19881010,000000,3.18939,3.28961,3.13928,3.28961,669181.97939177,0
+HAS.US,D,19881011,000000,3.26078,3.28961,3.16075,3.21067,116320.1532209,0
+HAS.US,D,19881012,000000,3.21067,3.21067,3.08171,3.18939,272663.53510635,0
+HAS.US,D,19881013,000000,3.13928,3.16075,3.08171,3.08171,169996.49428552,0
+HAS.US,D,19881014,000000,3.11054,3.16075,3.06014,3.11054,153051.70611973,0
+HAS.US,D,19881017,000000,3.16075,3.18939,3.11054,3.16075,218503.84388282,0
+HAS.US,D,19881018,000000,3.16075,3.18939,3.11054,3.18939,94656.072786267,0
+HAS.US,D,19881019,000000,3.18939,3.21067,3.06014,3.08171,488347.83639554,0
+HAS.US,D,19881020,000000,3.11054,3.16075,3.11054,3.11054,168122.23776216,0
+HAS.US,D,19881021,000000,3.11054,3.16075,3.08171,3.13928,169536.5978263,0
+HAS.US,D,19881024,000000,3.18939,3.21067,3.18939,3.21067,425713.20177394,0
+HAS.US,D,19881025,000000,3.2393,3.2393,3.18939,3.2393,183660.82367238,0
+HAS.US,D,19881026,000000,3.21067,3.2393,3.21067,3.2393,204379.61803674,0
+HAS.US,D,19881027,000000,3.21067,3.2393,3.13928,3.13928,496353.70579974,0
+HAS.US,D,19881028,000000,3.16075,3.16075,3.11054,3.13928,469041.36264318,0
+HAS.US,D,19881031,000000,3.13928,3.16075,3.11054,3.16075,199667.46385042,0
+HAS.US,D,19881101,000000,3.13928,3.21067,3.13928,3.18939,166706.85797193,0
+HAS.US,D,19881102,000000,3.21067,3.2393,3.16075,3.21067,375322.4181186,0
+HAS.US,D,19881103,000000,3.2393,3.26078,3.18939,3.2393,187429.73124058,0
+HAS.US,D,19881104,000000,3.18939,3.2393,3.16075,3.16075,342357.73333582,0
+HAS.US,D,19881107,000000,3.16075,3.21067,3.13928,3.21067,157755.70249745,0
+HAS.US,D,19881108,000000,3.21067,3.28961,3.16075,3.28961,429484.14879427,0
+HAS.US,D,19881109,000000,3.26078,3.26078,3.21067,3.2393,303744.78583111,0
+HAS.US,D,19881110,000000,3.2393,3.26078,3.18939,3.2393,349892.489294,0
+HAS.US,D,19881111,000000,3.2393,3.2393,3.13928,3.13928,238285.50998549,0
+HAS.US,D,19881114,000000,3.16075,3.2393,3.08171,3.18939,918769.1134515,0
+HAS.US,D,19881115,000000,3.18939,3.21067,3.16075,3.16075,237345.32254559,0
+HAS.US,D,19881116,000000,3.18939,3.18939,3.06014,3.08171,356487.05781227,0
+HAS.US,D,19881117,000000,3.13928,3.13928,3.0315,3.0315,121965.35676461,0
+HAS.US,D,19881118,000000,3.08171,3.13928,3.06014,3.13928,140806.83542737,0
+HAS.US,D,19881121,000000,3.08171,3.16075,3.0315,3.16075,186013.33172429,0
+HAS.US,D,19881122,000000,3.06014,3.18939,3.0315,3.16075,388984.70805332,0
+HAS.US,D,19881123,000000,3.13928,3.2393,3.11054,3.18939,131861.79830934,0
+HAS.US,D,19881125,000000,3.16075,3.16075,3.06014,3.08171,693670.70105041,0
+HAS.US,D,19881128,000000,3.08171,3.13928,3.06014,3.08171,217093.56272296,0
+HAS.US,D,19881129,000000,3.06014,3.16075,3.06014,3.11054,976225.57907113,0
+HAS.US,D,19881130,000000,3.13928,3.16075,3.11054,3.13928,655054.69436747,0
+HAS.US,D,19881201,000000,3.18939,3.2393,3.16075,3.18939,443135.22174219,0
+HAS.US,D,19881202,000000,3.13928,3.21067,3.11054,3.18939,107842.15064459,0
+HAS.US,D,19881205,000000,3.16075,3.26078,3.16075,3.21067,180832.10354409,0
+HAS.US,D,19881206,000000,3.18939,3.2393,3.16075,3.2393,300922.18405925,0
+HAS.US,D,19881207,000000,3.18939,3.2393,3.16075,3.21067,184127.85821411,0
+HAS.US,D,19881208,000000,3.13928,3.21067,3.08171,3.21067,1106664.8595078,0
+HAS.US,D,19881209,000000,3.18939,3.2393,3.16075,3.16075,197787.08897062,0
+HAS.US,D,19881212,000000,3.18939,3.21067,3.16075,3.18939,980458.46200284,0
+HAS.US,D,19881213,000000,3.13928,3.13928,3.08171,3.08171,232162.05491325,0
+HAS.US,D,19881214,000000,3.08171,3.13928,3.08171,3.08171,210975.20628108,0
+HAS.US,D,19881215,000000,3.08171,3.13928,3.06014,3.08171,130919.5714173,0
+HAS.US,D,19881216,000000,3.08171,3.18939,3.06014,3.18939,406402.64911729,0
+HAS.US,D,19881219,000000,3.16075,3.21067,3.13928,3.21067,374383.25040478,0
+HAS.US,D,19881220,000000,3.13928,3.21067,3.08171,3.08171,688955.48768586,0
+HAS.US,D,19881221,000000,3.08171,3.13928,3.08171,3.08171,334357.98228806,0
+HAS.US,D,19881222,000000,3.08171,3.16075,3.08171,3.11054,514716.93293398,0
+HAS.US,D,19881223,000000,3.08171,3.11054,3.06014,3.06014,230754.83293161,0
+HAS.US,D,19881227,000000,3.11054,3.11054,3.06014,3.06014,200609.69074247,0
+HAS.US,D,19881228,000000,3.06014,3.13928,3.06014,3.08171,140806.83542737,0
+HAS.US,D,19881229,000000,3.13928,3.16075,3.08171,3.08171,117256.2617565,0
+HAS.US,D,19881230,000000,3.06014,3.16075,3.06014,3.16075,538735.56087266,0
+HAS.US,D,19890103,000000,3.13928,3.16075,3.08171,3.13928,497292.87351357,0
+HAS.US,D,19890104,000000,3.11054,3.21067,3.08171,3.18939,161527.66924388,0
+HAS.US,D,19890105,000000,3.21067,3.21067,3.08171,3.13928,336707.43116174,0
+HAS.US,D,19890106,000000,3.18939,3.21067,3.13928,3.16075,325401.72818322,0
+HAS.US,D,19890109,000000,3.16075,3.21067,3.16075,3.18939,107842.15064459,0
+HAS.US,D,19890110,000000,3.2393,3.3612,3.2393,3.26078,963033.38285636,0
+HAS.US,D,19890111,000000,3.2393,3.28961,3.21067,3.28961,283024.97174068,0
+HAS.US,D,19890112,000000,3.2393,3.28961,3.21067,3.28961,465272.45507499,0
+HAS.US,D,19890113,000000,3.26078,3.33952,3.21067,3.31128,300922.18405925,0
+HAS.US,D,19890116,000000,3.28961,3.59067,3.28961,3.49035,964453.86127695,0
+HAS.US,D,19890117,000000,3.49035,3.51183,3.41151,3.44004,395102.04476912,0
+HAS.US,D,19890118,000000,3.49035,3.59067,3.44004,3.5688,586296.60467361,0
+HAS.US,D,19890119,000000,3.5688,3.5688,3.49035,3.49035,338120.77149982,0
+HAS.US,D,19890120,000000,3.46152,3.51183,3.44004,3.51183,279258.10362462,0
+HAS.US,D,19890123,000000,3.51183,3.51183,3.44004,3.44004,197313.93607244,0
+HAS.US,D,19890124,000000,3.44004,3.44004,3.31128,3.44004,665887.24444783,0
+HAS.US,D,19890125,000000,3.44004,3.46152,3.38963,3.44004,144101.57037133,0
+HAS.US,D,19890126,000000,3.38963,3.49035,3.38963,3.44004,296678.08414073,0
+HAS.US,D,19890127,000000,3.44004,3.49035,3.3612,3.3612,276433.46240062,0
+HAS.US,D,19890130,000000,3.38963,3.49035,3.38963,3.44004,429484.14879427,0
+HAS.US,D,19890131,000000,3.44004,3.46152,3.38963,3.41151,262775.2513702,0
+HAS.US,D,19890201,000000,3.41151,3.44004,3.3612,3.38963,169536.5978263,0
+HAS.US,D,19890202,000000,3.44004,3.44004,3.33952,3.38963,218503.84388282,0
+HAS.US,D,19890203,000000,3.33952,3.33952,3.28961,3.31128,720513.97021308,0
+HAS.US,D,19890206,000000,3.31128,3.31128,3.2393,3.31128,384273.57359307,0
+HAS.US,D,19890207,000000,3.28961,3.44004,3.26078,3.33952,804333.4140147,0
+HAS.US,D,19890208,000000,3.38963,3.49035,3.3612,3.3612,428542.9416283,0
+HAS.US,D,19890209,000000,3.3612,3.38963,3.28961,3.28961,401696.6132874,0
+HAS.US,D,19890210,000000,3.26078,3.31128,3.26078,3.28961,666830.49106594,0
+HAS.US,D,19890213,000000,3.28961,3.33952,3.28961,3.33952,157289.6876818,0
+HAS.US,D,19890214,000000,3.3612,3.3612,3.28961,3.28961,115376.90660277,0
+HAS.US,D,19890215,000000,3.33952,3.38963,3.31128,3.3612,558985.28124313,0
+HAS.US,D,19890216,000000,3.3612,3.38963,3.33952,3.33952,134211.24718303,0
+HAS.US,D,19890217,000000,3.38963,3.51183,3.38963,3.49035,714389.49541476,0
+HAS.US,D,19890221,000000,3.44004,3.49035,3.41151,3.44004,358845.68422061,0
+HAS.US,D,19890222,000000,3.46152,3.46152,3.3612,3.3612,545329.10966485,0
+HAS.US,D,19890223,000000,3.33952,3.38963,3.33952,3.38963,124796.11634505,0
+HAS.US,D,19890224,000000,3.38963,3.38963,3.31128,3.31128,378156.23687727,0
+HAS.US,D,19890227,000000,3.31128,3.38963,3.31128,3.3612,455854.26505878,0
+HAS.US,D,19890228,000000,3.33952,3.51183,3.33952,3.46152,1334123.9377694,0
+HAS.US,D,19890301,000000,3.46152,3.59067,3.46152,3.49035,852838.72415987,0
+HAS.US,D,19890302,000000,3.51183,3.76954,3.51183,3.59067,1660001.878029,0
+HAS.US,D,19890303,000000,3.59067,3.66961,3.54016,3.5688,533087.29815072,0
+HAS.US,D,19890306,000000,3.6193,3.74081,3.6193,3.69089,1164121.3251274,0
+HAS.US,D,19890307,000000,3.66961,3.99882,3.59067,3.99882,3182493.6950266,0
+HAS.US,D,19890308,000000,3.89173,4.29988,3.74081,3.74081,3592670.3503424,0
+HAS.US,D,19890309,000000,3.7918,3.86976,3.69089,3.76954,1521548.5703796,0
+HAS.US,D,19890310,000000,3.71963,3.71963,3.64078,3.69089,486461.3431593,0
+HAS.US,D,19890313,000000,3.74081,3.7918,3.74081,3.7918,488814.87093727,0
+HAS.US,D,19890314,000000,3.84132,3.84132,3.71963,3.76954,410176.65531585,0
+HAS.US,D,19890315,000000,3.74081,3.81995,3.71963,3.81995,218503.84388282,0
+HAS.US,D,19890316,000000,3.7918,3.81995,3.71963,3.74081,243465.71843962,0
+HAS.US,D,19890317,000000,3.51183,3.66961,3.51183,3.54016,1302571.5735986,0
+HAS.US,D,19890320,000000,3.5688,3.6193,3.54016,3.59067,791151.41506067,0
+HAS.US,D,19890321,000000,3.6193,3.64078,3.54016,3.5688,461504.56723286,0
+HAS.US,D,19890322,000000,3.5688,3.6193,3.5688,3.59067,158696.90966344,0
+HAS.US,D,19890323,000000,3.5688,3.64078,3.5688,3.59067,553335.99879513,0
+HAS.US,D,19890327,000000,3.59067,3.66961,3.59067,3.64078,132799.9462971,0
+HAS.US,D,19890328,000000,3.6193,3.69089,3.6193,3.64078,74875.426409666,0
+HAS.US,D,19890329,000000,3.6193,3.66961,3.59067,3.59067,107842.15064459,0
+HAS.US,D,19890330,000000,3.6193,3.64078,3.5688,3.5688,445490.78897231,0
+HAS.US,D,19890331,000000,3.51183,3.6193,3.51183,3.6193,483636.70193529,0
+HAS.US,D,19890403,000000,3.6193,3.6193,3.49035,3.5688,200609.69074247,0
+HAS.US,D,19890404,000000,3.5688,3.6193,3.51183,3.59067,165291.47818171,0
+HAS.US,D,19890405,000000,3.59067,3.6193,3.54016,3.59067,118197.46892248,0
+HAS.US,D,19890406,000000,3.5688,3.59067,3.51183,3.5688,230754.83293161,0
+HAS.US,D,19890407,000000,3.54016,3.64078,3.51183,3.6193,228397.22624935,0
+HAS.US,D,19890410,000000,3.6193,3.66961,3.5688,3.6193,236403.09565354,0
+HAS.US,D,19890411,000000,3.6193,3.64078,3.5688,3.59067,359784.85193445,0
+HAS.US,D,19890412,000000,3.54016,3.6193,3.54016,3.5688,171884.00724783,0
+HAS.US,D,19890413,000000,3.54016,3.59067,3.51183,3.54016,299033.65137086,0
+HAS.US,D,19890414,000000,3.59067,3.69089,3.59067,3.69089,373914.17641089,0
+HAS.US,D,19890417,000000,3.69089,3.69089,3.6193,3.64078,187897.78550839,0
+HAS.US,D,19890418,000000,3.64078,3.69089,3.6193,3.64078,461037.53269113,0
+HAS.US,D,19890419,000000,3.59067,3.74081,3.59067,3.74081,686607.05853825,0
+HAS.US,D,19890420,000000,3.74081,3.7918,3.69089,3.7918,570284.86586521,0
+HAS.US,D,19890421,000000,3.74081,3.81995,3.74081,3.76954,398871.9720634,0
+HAS.US,D,19890424,000000,3.74081,3.7918,3.74081,3.76954,529316.35113037,0
+HAS.US,D,19890425,000000,3.76954,3.7918,3.71963,3.71963,386631.18027535,0
+HAS.US,D,19890426,000000,3.71963,3.76954,3.66961,3.76954,811397.05652685,0
+HAS.US,D,19890427,000000,3.74081,3.7918,3.71963,3.76954,334823.99710371,0
+HAS.US,D,19890428,000000,3.74081,3.76954,3.66961,3.69089,170476.78526621,0
+HAS.US,D,19890501,000000,3.69089,3.69089,3.6193,3.6193,159171.08228768,0
+HAS.US,D,19890502,000000,3.6193,3.64078,3.5688,3.59067,602311.40266024,0
+HAS.US,D,19890503,000000,3.5688,3.6193,3.5688,3.6193,92305.604186511,0
+HAS.US,D,19890504,000000,3.6193,3.6193,3.54016,3.5688,251941.68156377,0
+HAS.US,D,19890505,000000,3.5688,3.6193,3.5688,3.5688,233106.32125745,0
+HAS.US,D,19890508,000000,3.59067,3.59067,3.46152,3.5688,100776.4686803,0
+HAS.US,D,19890509,000000,3.59067,3.6193,3.5688,3.6193,523665.02923023,0
+HAS.US,D,19890510,000000,3.59067,3.66961,3.59067,3.59067,131385.58623295,0
+HAS.US,D,19890511,000000,3.59067,3.66961,3.59067,3.64078,251941.68156377,0
+HAS.US,D,19890512,000000,3.71963,3.76954,3.69089,3.76954,484109.85483346,0
+HAS.US,D,19890515,000000,3.76954,3.76954,3.69089,3.74081,234048.54814949,0
+HAS.US,D,19890516,000000,3.69089,3.74081,3.64078,3.69089,846718.32826583,0
+HAS.US,D,19890517,000000,3.66961,3.71963,3.66961,3.69089,320697.73180548,0
+HAS.US,D,19890518,000000,3.71963,3.74081,3.66961,3.71963,223687.11151517,0
+HAS.US,D,19890519,000000,3.74081,3.74081,3.69089,3.71963,418651.59871393,0
+HAS.US,D,19890522,000000,3.74081,3.92017,3.69089,3.86976,647048.82496327,0
+HAS.US,D,19890523,000000,3.81995,3.86976,3.7918,3.86976,260893.85676432,0
+HAS.US,D,19890524,000000,3.7918,3.94204,3.7918,3.92017,542031.31554268,0
+HAS.US,D,19890525,000000,3.94204,3.97048,3.89173,3.92017,567933.37753938,0
+HAS.US,D,19890526,000000,3.94204,3.94204,3.89173,3.92017,325401.72818322,0
+HAS.US,D,19890530,000000,3.97048,4.19975,3.97048,4.17082,2663539.8002567,0
+HAS.US,D,19890531,000000,4.19975,4.40059,4.17082,4.35018,5185803.691092,0
+HAS.US,D,19890601,000000,4.40059,4.52926,4.35018,4.35018,3192382.9984889,0
+HAS.US,D,19890602,000000,4.37166,4.42913,4.29988,4.37166,4324952.9791714,0
+HAS.US,D,19890605,000000,4.35018,4.42913,4.19975,4.29988,2592428.1827848,0
+HAS.US,D,19890606,000000,4.29988,4.35018,4.24996,4.32175,1100076.4093459,0
+HAS.US,D,19890607,000000,4.35018,4.35018,4.24996,4.29988,1246530.4877691,0
+HAS.US,D,19890608,000000,4.29988,4.35018,4.22123,4.35018,1459864.3204586,0
+HAS.US,D,19890609,000000,4.35018,4.37166,4.27154,4.29988,2151641.3901903,0
+HAS.US,D,19890612,000000,4.22123,4.29988,4.19975,4.29988,765722.50596214,0
+HAS.US,D,19890613,000000,4.29988,4.29988,4.22123,4.22123,407348.95491363,0
+HAS.US,D,19890614,000000,4.22123,4.24996,4.09933,4.12081,824583.13438519,0
+HAS.US,D,19890615,000000,4.14984,4.19975,3.94204,4.02059,723338.61143708,0
+HAS.US,D,19890616,000000,4.14984,4.27154,4.09933,4.24996,1783856.787208,0
+HAS.US,D,19890619,000000,4.27154,4.29988,4.19975,4.22123,744058.42552751,0
+HAS.US,D,19890620,000000,4.22123,4.22123,4.14984,4.14984,1250298.3756113,0
+HAS.US,D,19890621,000000,4.17082,4.19975,4.0706,4.09933,877798.55926452,0
+HAS.US,D,19890622,000000,4.12081,4.29988,4.09933,4.29988,2512372.547921,0
+HAS.US,D,19890623,000000,4.32175,4.50091,4.27154,4.4507,3209335.9444632,0
+HAS.US,D,19890626,000000,4.65154,4.83022,4.47905,4.50091,5631764.5737843,0
+HAS.US,D,19890627,000000,4.4507,4.50091,4.35018,4.40059,2060757.2841504,0
+HAS.US,D,19890628,000000,4.42913,4.4507,4.24996,4.35018,1235230.9031471,0
+HAS.US,D,19890629,000000,4.27154,4.32175,4.12081,4.14984,1222983.9930026,0
+HAS.US,D,19890630,000000,4.12081,4.27154,3.99882,4.19975,1007301.7311655,0
+HAS.US,D,19890703,000000,4.22123,4.27154,4.17082,4.24996,614084.14018049,0
+HAS.US,D,19890705,000000,4.24996,4.24996,4.14984,4.19975,842476.26779947,0
+HAS.US,D,19890706,000000,4.24996,4.27154,4.19975,4.19975,579235.00161361,0
+HAS.US,D,19890707,000000,4.22123,4.24996,4.17082,4.22123,488347.83639554,0
+HAS.US,D,19890710,000000,4.22123,4.24996,4.09933,4.09933,691783.18808808,0
+HAS.US,D,19890711,000000,4.09933,4.12081,4.04912,4.09933,811397.05652685,0
+HAS.US,D,19890712,000000,4.0706,4.0706,3.99882,4.04912,904170.71498117,0
+HAS.US,D,19890713,000000,4.02059,4.02059,3.97048,3.97048,1020022.8139343,0
+HAS.US,D,19890714,000000,3.99882,4.09933,3.99882,4.0706,1086891.3512137,0
+HAS.US,D,19890717,000000,4.09933,4.24996,4.09933,4.19975,1078885.4818095,0
+HAS.US,D,19890718,000000,4.22123,4.27154,4.17082,4.22123,949848.32472411,0
+HAS.US,D,19890719,000000,4.24996,4.29988,4.22123,4.24996,950325.55652658,0
+HAS.US,D,19890720,000000,4.19975,4.22123,4.09933,4.09933,411112.76385146,0
+HAS.US,D,19890721,000000,4.0706,4.17082,4.04912,4.17082,1293624.4970284,0
+HAS.US,D,19890724,000000,4.19975,4.24996,4.12081,4.14984,866966.00918416,0
+HAS.US,D,19890725,000000,4.22123,4.29988,4.22123,4.29988,721454.15765299,0
+HAS.US,D,19890726,000000,4.27154,4.40059,4.24996,4.37166,1491883.7191711,0
+HAS.US,D,19890727,000000,4.40059,4.42913,4.37166,4.40059,800569.60507687,0
+HAS.US,D,19890728,000000,4.40059,4.40059,4.32175,4.35018,515194.16473644,0
+HAS.US,D,19890731,000000,4.37166,4.37166,4.32175,4.37166,641398.52278919,0
+HAS.US,D,19890801,000000,4.37166,4.40059,4.24996,4.29988,558512.12834496,0
+HAS.US,D,19890802,000000,4.24996,4.32175,4.19975,4.24996,569340.59952101,0
+HAS.US,D,19890803,000000,4.24996,4.27154,4.22123,4.22123,468096.07657292,0
+HAS.US,D,19890804,000000,4.24996,4.24996,4.19975,4.19975,327291.28059769,0
+HAS.US,D,19890807,000000,4.22123,4.29988,4.19975,4.27154,386155.98792502,0
+HAS.US,D,19890808,000000,4.24996,4.24996,4.22123,4.22123,395102.04476912,0
+HAS.US,D,19890809,000000,4.22123,4.29988,4.22123,4.24996,866966.00918416,0
+HAS.US,D,19890810,000000,4.27154,4.40059,4.24996,4.37166,942785.70193803,0
+HAS.US,D,19890811,000000,4.42913,4.47905,4.24996,4.27154,928187.30346771,0
+HAS.US,D,19890814,000000,4.32175,4.32175,4.24996,4.29988,285379.51924472,0
+HAS.US,D,19890815,000000,4.27154,4.29988,4.22123,4.27154,401696.6132874,0
+HAS.US,D,19890816,000000,4.29988,4.29988,4.22123,4.24996,299972.81908469,0
+HAS.US,D,19890817,000000,4.22123,4.24996,4.09933,4.24996,920184.49324172,0
+HAS.US,D,19890818,000000,4.24996,4.37166,4.19975,4.35018,1153288.775047,0
+HAS.US,D,19890821,000000,4.40059,4.40059,4.29988,4.29988,583472.98317568,0
+HAS.US,D,19890822,000000,4.32175,4.37166,4.27154,4.37166,779373.57891005,0
+HAS.US,D,19890823,000000,4.37166,4.60085,4.32175,4.50091,1763135.9533915,0
+HAS.US,D,19890824,000000,4.57986,4.57986,4.47905,4.52926,720039.79758883,0
+HAS.US,D,19890825,000000,4.52926,4.55093,4.4507,4.47905,347543.04042031,0
+HAS.US,D,19890828,000000,4.47905,4.50091,4.40059,4.47905,514248.87866617,0
+HAS.US,D,19890829,000000,4.4507,4.50091,4.40059,4.4507,469041.36264318,0
+HAS.US,D,19890830,000000,4.4507,4.47905,4.42913,4.4507,971513.42488481,0
+HAS.US,D,19890831,000000,4.4507,4.55093,4.4507,4.55093,499178.34702374,0
+HAS.US,D,19890901,000000,4.55093,4.60085,4.50091,4.57986,802448.96023061,0
+HAS.US,D,19890905,000000,4.57986,4.60085,4.47905,4.55093,295738.91642691,0
+HAS.US,D,19890906,000000,4.55093,4.57986,4.50091,4.52926,295738.91642691,0
+HAS.US,D,19890907,000000,4.55093,4.57986,4.42913,4.42913,359314.75821449,0
+HAS.US,D,19890908,000000,4.50091,4.50091,4.42913,4.4507,355076.77665242,0
+HAS.US,D,19890911,000000,4.42913,4.4507,4.37166,4.4507,338593.92439799,0
+HAS.US,D,19890912,000000,4.42913,4.42913,4.37166,4.37166,491172.47761954,0
+HAS.US,D,19890913,000000,4.40059,4.40059,4.29988,4.29988,782204.33849049,0
+HAS.US,D,19890914,000000,4.32175,4.32175,4.19975,4.19975,515194.16473644,0
+HAS.US,D,19890915,000000,4.19975,4.27154,4.14984,4.27154,1040739.5688465,0
+HAS.US,D,19890918,000000,4.24996,4.24996,4.14984,4.14984,373914.17641089,0
+HAS.US,D,19890919,000000,4.19975,4.22123,4.14984,4.17082,275491.23550858,0
+HAS.US,D,19890920,000000,4.17082,4.22123,4.17082,4.22123,564638.64259543,0
+HAS.US,D,19890921,000000,4.22123,4.40059,4.22123,4.37166,726166.31183931,0
+HAS.US,D,19890922,000000,4.40059,4.40059,4.29988,4.37166,647516.87923107,0
+HAS.US,D,19890925,000000,4.35018,4.4507,4.32175,4.37166,1081239.0095875,0
+HAS.US,D,19890926,000000,4.35018,4.42913,4.35018,4.35018,559927.50813518,0
+HAS.US,D,19890927,000000,4.37166,4.4507,4.37166,4.42913,808576.49420715,0
+HAS.US,D,19890928,000000,4.4507,4.47905,4.37166,4.4507,584420.30869811,0
+HAS.US,D,19890929,000000,4.4507,4.50091,4.42913,4.47905,468096.07657292,0
+HAS.US,D,19891002,000000,4.47905,4.57986,4.47905,4.55093,876387.25837859,0
+HAS.US,D,19891003,000000,4.55093,4.70107,4.50091,4.62987,957853.17440224,0
+HAS.US,D,19891004,000000,4.62987,4.68008,4.60085,4.62987,696495.3422744,0
+HAS.US,D,19891005,000000,4.60085,4.62987,4.57986,4.60085,385212.7413069,0
+HAS.US,D,19891006,000000,4.60085,4.62987,4.52926,4.55093,697905.62343426,0
+HAS.US,D,19891009,000000,4.55093,4.57986,4.50091,4.52926,1282316.7545977,0
+HAS.US,D,19891010,000000,4.57986,4.60085,4.52926,4.57986,1307281.6883327,0
+HAS.US,D,19891011,000000,4.57986,4.57986,4.50091,4.57986,724747.87287086,0
+HAS.US,D,19891012,000000,4.57986,4.62987,4.55093,4.62987,619734.44235457,0
+HAS.US,D,19891013,000000,4.60085,4.62987,4.04912,4.0706,805277.6803589,0
+HAS.US,D,19891016,000000,3.94204,4.37166,3.94204,4.29988,1503187.3826975,0
+HAS.US,D,19891017,000000,4.24996,4.27154,4.17082,4.22123,1940200.1690935,0
+HAS.US,D,19891018,000000,4.19975,4.27154,4.14984,4.22123,493055.91167757,0
+HAS.US,D,19891019,000000,4.35018,4.47905,4.35018,4.42913,1311049.5761748,0
+HAS.US,D,19891020,000000,4.4507,4.62987,4.42913,4.60085,1404288.2297187,0
+HAS.US,D,19891023,000000,4.62987,4.65154,4.60085,4.62987,1430660.3854354,0
+HAS.US,D,19891024,000000,4.60085,4.60085,4.37166,4.57986,1826240.681733,0
+HAS.US,D,19891025,000000,4.52926,4.57986,4.52926,4.55093,684248.4321299,0
+HAS.US,D,19891026,000000,4.60085,4.60085,4.4507,4.52926,919709.3008914,0
+HAS.US,D,19891027,000000,4.50091,4.52926,4.50091,4.50091,432779.9034643,0
+HAS.US,D,19891030,000000,4.50091,4.55093,4.47905,4.55093,277842.7238344,0
+HAS.US,D,19891031,000000,4.52926,4.70107,4.52926,4.70107,674364.22729805,0
+HAS.US,D,19891101,000000,4.75147,4.90955,4.73,4.88072,1260190.7382517,0
+HAS.US,D,19891102,000000,4.90955,4.93064,4.80149,4.88072,1163176.0390571,0
+HAS.US,D,19891103,000000,4.83022,4.88072,4.80149,4.85189,1141044.9240807,0
+HAS.US,D,19891106,000000,4.85189,4.85189,4.65154,4.65154,538263.42770056,0
+HAS.US,D,19891107,000000,4.68008,4.68008,4.57986,4.65154,568397.35290289,0
+HAS.US,D,19891108,000000,4.65154,4.65154,4.60085,4.62987,375794.5512907,0
+HAS.US,D,19891109,000000,4.60085,4.62987,4.47905,4.47905,512367.48406029,0
+HAS.US,D,19891110,000000,4.52926,4.52926,4.4507,4.50091,526961.80362632,0
+HAS.US,D,19891113,000000,4.52926,4.55093,4.50091,4.50091,654578.48229108,0
+HAS.US,D,19891114,000000,4.52926,4.55093,4.50091,4.55093,668706.78704146,0
+HAS.US,D,19891115,000000,4.55093,4.55093,4.4507,4.47905,1020958.9224699,0
+HAS.US,D,19891116,000000,4.47905,4.47905,4.37166,4.40059,212384.46771486,0
+HAS.US,D,19891117,000000,4.40059,4.4507,4.37166,4.42913,532610.06634826,0
+HAS.US,D,19891120,000000,4.40059,4.42913,4.24996,4.32175,954560.47891042,0
+HAS.US,D,19891121,000000,4.29988,4.32175,4.22123,4.32175,898521.43253316,0
+HAS.US,D,19891122,000000,4.29988,4.29988,4.24996,4.29988,334357.98228806,0
+HAS.US,D,19891124,000000,4.32175,4.32175,4.27154,4.29988,198728.29613659,0
+HAS.US,D,19891127,000000,4.29988,4.29988,4.27154,4.27154,202026.09025876,0
+HAS.US,D,19891128,000000,4.24996,4.29988,4.19975,4.29988,409703.50241768,0
+HAS.US,D,19891129,000000,4.27154,4.27154,4.14984,4.17082,473277.30475311,0
+HAS.US,D,19891130,000000,4.12081,4.27154,4.04912,4.24996,628207.3463005,0
+HAS.US,D,19891201,000000,4.22123,4.29988,4.22123,4.29988,415823.89831171,0
+HAS.US,D,19891204,000000,4.27154,4.29988,4.24996,4.27154,214746.15330143,0
+HAS.US,D,19891205,000000,4.29988,4.29988,4.09933,4.17082,456318.24042229,0
+HAS.US,D,19891206,000000,4.14984,4.17082,4.02059,4.04912,767130.74766985,0
+HAS.US,D,19891207,000000,4.09933,4.09933,3.97048,4.02059,567459.20491513,0
+HAS.US,D,19891208,000000,4.04912,4.09933,4.02059,4.0706,277371.61038838,0
+HAS.US,D,19891211,000000,4.02059,4.0706,3.99882,4.0706,323993.48647551,0
+HAS.US,D,19891212,000000,4.04912,4.09933,4.02059,4.09933,332944.64194998,0
+HAS.US,D,19891213,000000,4.04912,4.09933,4.02059,4.04912,926302.8496836,0
+HAS.US,D,19891214,000000,4.02059,4.0706,3.99882,4.04912,488347.83639554,0
+HAS.US,D,19891215,000000,4.0706,4.0706,3.97048,4.02059,807164.17359515,0
+HAS.US,D,19891218,000000,4.02059,4.04912,3.76954,3.84132,1351077.9034698,0
+HAS.US,D,19891219,000000,3.84132,3.84132,3.76954,3.76954,1345896.6752896,0
+HAS.US,D,19891220,000000,3.76954,3.76954,3.66961,3.69089,1049685.6256906,0
+HAS.US,D,19891221,000000,3.66961,3.69089,3.59067,3.64078,1361434.2414738,0
+HAS.US,D,19891222,000000,3.64078,3.64078,3.59067,3.6193,455854.26505878,0
+HAS.US,D,19891226,000000,3.66961,3.71963,3.64078,3.66961,271257.33285079,0
+HAS.US,D,19891227,000000,3.71963,3.7918,3.69089,3.7918,320222.53945517,0
+HAS.US,D,19891228,000000,3.76954,3.7918,3.71963,3.71963,219922.28285126,0
+HAS.US,D,19891229,000000,3.71963,3.7918,3.71963,3.7918,417709.37182188,0
+HAS.US,D,19900102,000000,3.7918,4.09933,3.7918,4.09933,1895463.7665165,0
+HAS.US,D,19900103,000000,4.09933,4.09933,4.02059,4.0706,709679.38068059,0
+HAS.US,D,19900104,000000,4.0706,4.22123,4.0706,4.17082,640928.42906924,0
+HAS.US,D,19900105,000000,4.17082,4.22123,4.14984,4.22123,847657.49597967,0
+HAS.US,D,19900108,000000,4.17082,4.22123,4.12081,4.22123,287731.00757056,0
+HAS.US,D,19900109,000000,4.22123,4.24996,4.17082,4.17082,541090.10837671,0
+HAS.US,D,19900110,000000,4.17082,4.19975,4.14984,4.19975,573111.54654136,0
+HAS.US,D,19900111,000000,4.19975,4.19975,4.17082,4.19975,388984.70805332,0
+HAS.US,D,19900112,000000,4.17082,4.19975,4.04912,4.04912,796328.56433658,0
+HAS.US,D,19900115,000000,4.04912,4.04912,3.97048,3.99882,718157.38325688,0
+HAS.US,D,19900116,000000,3.99882,4.04912,3.94204,4.04912,1031794.5317285,0
+HAS.US,D,19900117,000000,4.04912,4.0706,4.02059,4.04912,305156.08671704,0
+HAS.US,D,19900118,000000,3.99882,4.04912,3.97048,4.04912,460091.22689479,0
+HAS.US,D,19900119,000000,4.04912,4.0706,4.02059,4.04912,427601.73446232,0
+HAS.US,D,19900122,000000,4.04912,4.04912,3.94204,3.94204,341887.63961587,0
+HAS.US,D,19900123,000000,3.94204,4.04912,3.89173,3.89173,603721.68382009,0
+HAS.US,D,19900124,000000,3.84132,3.92017,3.71963,3.81995,884863.22150274,0
+HAS.US,D,19900125,000000,3.81995,3.86976,3.71963,3.71963,566519.01747524,0
+HAS.US,D,19900126,000000,3.74081,3.86976,3.71963,3.84132,495410.45918162,0
+HAS.US,D,19900129,000000,3.89173,3.89173,3.7918,3.7918,624441.49791052,0
+HAS.US,D,19900130,000000,3.81995,3.81995,3.64078,3.71963,1444792.7690901,0
+HAS.US,D,19900131,000000,3.74081,3.81995,3.71963,3.81995,252880.84927761,0
+HAS.US,D,19900201,000000,3.81995,3.81995,3.64078,3.76954,368730.90877855,0
+HAS.US,D,19900202,000000,3.74081,3.84132,3.74081,3.81995,304682.93381886,0
+HAS.US,D,19900205,000000,3.81995,3.81995,3.66961,3.71963,893339.18462689,0
+HAS.US,D,19900206,000000,3.69089,3.74081,3.69089,3.69089,203438.41087076,0
+HAS.US,D,19900207,000000,3.69089,3.7918,3.66961,3.7918,364491.9074904,0
+HAS.US,D,19900208,000000,3.76954,3.89173,3.76954,3.81995,150695.11916353,0
+HAS.US,D,19900209,000000,3.84132,3.99882,3.81995,3.99882,314578.35563753,0
+HAS.US,D,19900212,000000,3.97048,3.99882,3.84132,3.84132,492111.64533337,0
+HAS.US,D,19900213,000000,3.84132,3.86976,3.81995,3.86976,307042.57995328,0
+HAS.US,D,19900214,000000,3.84132,3.84132,3.66961,3.81995,404052.18051753,0
+HAS.US,D,19900215,000000,3.81995,3.89173,3.74081,3.7918,559927.50813518,0
+HAS.US,D,19900216,000000,3.81995,3.84132,3.76954,3.81995,245823.32512189,0
+HAS.US,D,19900220,000000,3.7918,3.81995,3.76954,3.76954,633862.74710494,0
+HAS.US,D,19900221,000000,3.71963,3.74081,3.66961,3.74081,558985.28124313,0
+HAS.US,D,19900222,000000,3.71963,3.74081,3.6193,3.6193,808106.4004872,0
+HAS.US,D,19900223,000000,3.5688,3.74081,3.5688,3.71963,559455.37496308,0
+HAS.US,D,19900226,000000,3.71963,3.81995,3.71963,3.81995,224158.22496119,0
+HAS.US,D,19900227,000000,3.84132,3.86976,3.81995,3.81995,457736.67939074,0
+HAS.US,D,19900228,000000,3.7918,3.81995,3.76954,3.81995,997882.52142324,0
+HAS.US,D,19900301,000000,3.76954,3.81995,3.74081,3.76954,293385.38864893,0
+HAS.US,D,19900302,000000,3.7918,3.7918,3.71963,3.7918,143159.34347928,0
+HAS.US,D,19900305,000000,3.74081,3.76954,3.69089,3.69089,327291.28059769,0
+HAS.US,D,19900306,000000,3.71963,3.7918,3.69089,3.7918,185072.12455831,0
+HAS.US,D,19900307,000000,3.84132,3.89173,3.84132,3.84132,448320.52882668,0
+HAS.US,D,19900308,000000,3.84132,3.84132,3.76954,3.7918,133269.02029098,0
+HAS.US,D,19900309,000000,3.7918,3.7918,3.74081,3.7918,149283.81827761,0
+HAS.US,D,19900312,000000,3.74081,3.74081,3.69089,3.74081,671536.52689582,0
+HAS.US,D,19900313,000000,3.71963,3.76954,3.71963,3.74081,350831.65700782,0
+HAS.US,D,19900314,000000,3.74081,3.7918,3.69089,3.76954,475159.71908506,0
+HAS.US,D,19900315,000000,3.76954,3.81995,3.74081,3.76954,574523.86715336,0
+HAS.US,D,19900316,000000,3.7918,3.7918,3.71963,3.7918,891455.75056887,0
+HAS.US,D,19900319,000000,3.74081,3.84132,3.74081,3.84132,376736.77818274,0
+HAS.US,D,19900320,000000,3.84132,3.89173,3.7918,3.7918,947029.80185655,0
+HAS.US,D,19900321,000000,3.76954,3.89173,3.76954,3.84132,825530.4599076,0
+HAS.US,D,19900322,000000,3.86976,3.94204,3.86976,3.94204,1025672.0963823,0
+HAS.US,D,19900323,000000,3.97048,4.04912,3.97048,4.02059,610315.23261229,0
+HAS.US,D,19900326,000000,4.04912,4.09933,3.97048,3.97048,620208.61497881,0
+HAS.US,D,19900327,000000,3.97048,3.97048,3.89173,3.94204,571703.30483365,0
+HAS.US,D,19900328,000000,3.94204,3.97048,3.89173,3.94204,493530.08430181,0
+HAS.US,D,19900329,000000,3.94204,3.94204,3.89173,3.94204,275021.14178862,0
+HAS.US,D,19900330,000000,3.92017,3.94204,3.86976,3.89173,179420.80265816,0
+HAS.US,D,19900402,000000,3.84132,3.86976,3.81995,3.84132,256652.81602403,0
+HAS.US,D,19900403,000000,3.89173,3.99882,3.86976,3.97048,856137.53800811,0
+HAS.US,D,19900404,000000,3.94204,3.99882,3.84132,3.92017,364962.00121035,0
+HAS.US,D,19900405,000000,3.97048,3.97048,3.89173,3.92017,426655.42866598,0
+HAS.US,D,19900406,000000,3.94204,3.94204,3.84132,3.89173,439370.39307828,0
+HAS.US,D,19900409,000000,3.86976,3.89173,3.81995,3.84132,149283.81827761,0
+HAS.US,D,19900410,000000,3.84132,3.94204,3.84132,3.86976,582527.69710541,0
+HAS.US,D,19900411,000000,3.89173,3.92017,3.89173,3.92017,70169.390579785,0
+HAS.US,D,19900412,000000,3.89173,3.92017,3.84132,3.89173,589122.26562369,0
+HAS.US,D,19900416,000000,3.86976,3.92017,3.81995,3.81995,605134.00443209,0
+HAS.US,D,19900417,000000,3.7918,3.7918,3.66961,3.69089,1253127.0957396,0
+HAS.US,D,19900418,000000,3.69089,3.71963,3.64078,3.64078,1014839.5463019,0
+HAS.US,D,19900419,000000,3.64078,3.76954,3.64078,3.66961,1519666.1560476,0
+HAS.US,D,19900420,000000,3.69089,3.71963,3.59067,3.66961,328705.64066183,0
+HAS.US,D,19900423,000000,3.64078,3.66961,3.64078,3.64078,297622.35048493,0
+HAS.US,D,19900424,000000,3.64078,3.64078,3.5688,3.5688,834005.40330568,0
+HAS.US,D,19900425,000000,3.6193,3.64078,3.5688,3.6193,862725.98816994,0
+HAS.US,D,19900426,000000,3.59067,3.6193,3.59067,3.59067,283495.06546063,0
+HAS.US,D,19900427,000000,3.59067,3.59067,3.46152,3.49035,387099.23454314,0
+HAS.US,D,19900430,000000,3.46152,3.5688,3.44004,3.51183,177064.21570196,0
+HAS.US,D,19900501,000000,3.5688,3.6193,3.54016,3.59067,278784.95072645,0
+HAS.US,D,19900502,000000,3.5688,3.5688,3.54016,3.5688,371562.68808506,0
+HAS.US,D,19900503,000000,3.59067,3.64078,3.5688,3.5688,291500.93486483,0
+HAS.US,D,19900504,000000,3.6193,3.66961,3.6193,3.64078,769958.44807207,0
+HAS.US,D,19900507,000000,3.66961,3.69089,3.64078,3.64078,237345.32254559,0
+HAS.US,D,19900508,000000,3.64078,3.74081,3.64078,3.71963,623502.3301967,0
+HAS.US,D,19900509,000000,3.71963,3.7918,3.69089,3.74081,473277.30475311,0
+HAS.US,D,19900510,000000,3.74081,3.76954,3.66961,3.69089,610787.36578439,0
+HAS.US,D,19900511,000000,3.69089,3.7918,3.69089,3.7918,437487.97874633,0
+HAS.US,D,19900514,000000,3.7918,4.02059,3.7918,3.99882,682364.99807188,0
+HAS.US,D,19900515,000000,3.97048,3.97048,3.89173,3.94204,203438.41087076,0
+HAS.US,D,19900516,000000,3.94204,3.97048,3.89173,3.92017,252417.89364017,0
+HAS.US,D,19900517,000000,3.89173,3.97048,3.89173,3.89173,246769.63091824,0
+HAS.US,D,19900518,000000,3.89173,3.92017,3.81995,3.92017,214746.15330143,0
+HAS.US,D,19900521,000000,3.86976,4.04912,3.86976,3.99882,497292.87351357,0
+HAS.US,D,19900522,000000,4.02059,4.04912,3.97048,4.02059,337179.56433384,0
+HAS.US,D,19900523,000000,3.99882,4.0706,3.99882,4.0706,607019.47794226,0
+HAS.US,D,19900524,000000,4.0706,4.0706,3.99882,4.02059,485991.24943934,0
+HAS.US,D,19900525,000000,3.99882,4.02059,3.97048,3.97048,283495.06546063,0
+HAS.US,D,19900529,000000,4.02059,4.32175,4.02059,4.32175,359784.85193445,0
+HAS.US,D,19900530,000000,4.32175,4.32175,4.17082,4.22123,1528141.0994456,0
+HAS.US,D,19900531,000000,4.22123,4.35018,4.22123,4.29988,2909829.1401942,0
+HAS.US,D,19900601,000000,4.29988,4.32175,4.19975,4.27154,1296917.1925201,0
+HAS.US,D,19900604,000000,4.24996,4.27154,4.19975,4.19975,647516.87923107,0
+HAS.US,D,19900605,000000,4.19975,4.22123,4.0706,4.14984,408758.21634741,0
+HAS.US,D,19900606,000000,4.19975,4.27154,4.12081,4.12081,5312010.0885969,0
+HAS.US,D,19900607,000000,4.14984,4.14984,4.09933,4.14984,255709.5694059,0
+HAS.US,D,19900608,000000,4.14984,4.14984,3.99882,4.04912,161994.70378561,0
+HAS.US,D,19900611,000000,4.04912,4.0706,3.81995,3.86976,1077940.1957392,0
+HAS.US,D,19900612,000000,3.84132,3.94204,3.7918,3.92017,289615.46135465,0
+HAS.US,D,19900613,000000,3.84132,3.86976,3.76954,3.86976,389452.76232112,0
+HAS.US,D,19900614,000000,3.81995,3.89173,3.7918,3.86976,182246.46360823,0
+HAS.US,D,19900615,000000,3.7918,3.84132,3.76954,3.81995,700262.21039046,0
+HAS.US,D,19900618,000000,3.81995,3.84132,3.7918,3.81995,183660.82367238,0
+HAS.US,D,19900619,000000,3.81995,3.84132,3.7918,3.7918,256178.64339978,0
+HAS.US,D,19900620,000000,3.81995,3.84132,3.7918,3.84132,223687.11151517,0
+HAS.US,D,19900621,000000,3.84132,3.86976,3.84132,3.86976,1186252.4401037,0
+HAS.US,D,19900622,000000,3.86976,3.89173,3.81995,3.81995,453496.65837652,0
+HAS.US,D,19900625,000000,3.84132,3.86976,3.7918,3.7918,825058.3267355,0
+HAS.US,D,19900626,000000,3.84132,3.89173,3.7918,3.7918,296678.08414073,0
+HAS.US,D,19900627,000000,3.7918,3.86976,3.76954,3.84132,263249.42399444,0
+HAS.US,D,19900628,000000,3.86976,3.94204,3.84132,3.89173,381921.06554117,0
+HAS.US,D,19900629,000000,3.89173,3.94204,3.44004,3.71963,2450206.9872932,0
+HAS.US,D,19900702,000000,3.66961,3.66961,3.44004,3.54016,1154229.982213,0
+HAS.US,D,19900703,000000,3.54016,3.66961,3.54016,3.64078,788322.69493238,0
+HAS.US,D,19900705,000000,3.59067,3.59067,3.51183,3.51183,187897.78550839,0
+HAS.US,D,19900706,000000,3.51183,3.5688,3.51183,3.5688,176596.16143416,0
+HAS.US,D,19900709,000000,3.5688,3.6193,3.54016,3.5688,607954.56675179,0
+HAS.US,D,19900710,000000,3.5688,3.64078,3.51183,3.6193,1835656.8322972,0
+HAS.US,D,19900711,000000,3.5688,3.66961,3.5688,3.66961,525079.38929437,0
+HAS.US,D,19900712,000000,3.66961,3.69089,3.59067,3.66961,1024726.810312,0
+HAS.US,D,19900713,000000,3.64078,3.69089,3.6193,3.66961,684722.60475415,0
+HAS.US,D,19900716,000000,3.64078,3.69089,3.6193,3.66961,796804.77641297,0
+HAS.US,D,19900717,000000,3.64078,3.66961,3.6193,3.66961,880152.08704249,0
+HAS.US,D,19900718,000000,3.64078,3.64078,3.54016,3.59067,135623.56779503,0
+HAS.US,D,19900719,000000,3.5688,3.5688,3.46152,3.51183,1334591.9920371,0
+HAS.US,D,19900720,000000,3.46152,3.46152,3.33952,3.38963,1863436.2099954,0
+HAS.US,D,19900723,000000,3.38963,3.44004,3.26078,3.38963,779847.7515343,0
+HAS.US,D,19900724,000000,3.41151,3.44004,3.33952,3.38963,279258.10362462,0
+HAS.US,D,19900725,000000,3.38963,3.49035,3.3612,3.49035,202968.31715082,0
+HAS.US,D,19900726,000000,3.46152,3.46152,3.38963,3.41151,578293.79444763,0
+HAS.US,D,19900727,000000,3.31128,3.51183,3.31128,3.51183,597132.21393218,0
+HAS.US,D,19900730,000000,3.44004,3.49035,3.41151,3.49035,453971.85072683,0
+HAS.US,D,19900731,000000,3.49035,3.49035,3.44004,3.49035,305156.08671704,0
+HAS.US,D,19900801,000000,3.44004,3.54016,3.38963,3.51183,417237.23864978,0
+HAS.US,D,19900802,000000,3.46152,3.49035,3.33952,3.44004,612664.68148597,0
+HAS.US,D,19900803,000000,3.41151,3.41151,3.21067,3.31128,506239.95008375,0
+HAS.US,D,19900806,000000,3.18939,3.31128,3.13928,3.31128,929131.56981189,0
+HAS.US,D,19900807,000000,3.26078,3.3612,3.26078,3.33952,896168.92448127,0
+HAS.US,D,19900808,000000,3.31128,3.3612,3.28961,3.31128,222745.90434919,0
+HAS.US,D,19900809,000000,3.28961,3.31128,3.2393,3.26078,159171.08228768,0
+HAS.US,D,19900810,000000,3.26078,3.26078,3.16075,3.18939,138449.22874511,0
+HAS.US,D,19900813,000000,3.13928,3.18939,3.08171,3.11054,150225.02544358,0
+HAS.US,D,19900814,000000,3.13928,3.21067,3.08171,3.21067,302333.48494518,0
+HAS.US,D,19900815,000000,3.2393,3.26078,3.18939,3.21067,480812.06071129,0
+HAS.US,D,19900816,000000,3.16075,3.16075,3.08171,3.08171,275491.23550858,0
+HAS.US,D,19900817,000000,3.0315,3.0315,2.88087,2.95991,1241826.4913914,0
+HAS.US,D,19900820,000000,2.93118,3.06014,2.93118,3.06014,528846.25741043,0
+HAS.US,D,19900821,000000,3.01002,3.01002,2.88087,2.93118,364491.9074904,0
+HAS.US,D,19900822,000000,2.93118,2.95991,2.80948,2.80948,290090.65370498,0
+HAS.US,D,19900823,000000,2.65905,2.70936,2.63032,2.63032,469980.53035702,0
+HAS.US,D,19900824,000000,2.68063,2.70936,2.55147,2.63032,356487.05781227,0
+HAS.US,D,19900827,000000,2.78055,2.93118,2.75927,2.93118,419115.57407744,0
+HAS.US,D,19900828,000000,2.95991,3.01002,2.93118,2.95991,404521.25451141,0
+HAS.US,D,19900829,000000,2.95991,3.0315,2.95991,2.98129,428067.74927799,0
+HAS.US,D,19900830,000000,2.95991,2.95991,2.90951,2.93118,563696.41570338,0
+HAS.US,D,19900831,000000,2.90951,2.93118,2.90951,2.93118,121965.35676461,0
+HAS.US,D,19900904,000000,2.93118,2.93118,2.85979,2.88087,566047.90402921,0
+HAS.US,D,19900905,000000,2.90951,2.93118,2.88087,2.90951,178009.50177223,0
+HAS.US,D,19900906,000000,2.90951,2.90951,2.88087,2.90951,170476.78526621,0
+HAS.US,D,19900907,000000,2.88087,2.93118,2.85979,2.93118,774196.42963414,0
+HAS.US,D,19900910,000000,2.95991,2.98129,2.90951,2.90951,323993.48647551,0
+HAS.US,D,19900911,000000,2.88087,2.90951,2.85979,2.90951,206736.20499294,0
+HAS.US,D,19900912,000000,2.90951,2.93118,2.78055,2.80948,599480.64307979,0
+HAS.US,D,19900913,000000,2.80948,2.90951,2.80948,2.85979,344245.24629813,0
+HAS.US,D,19900914,000000,2.83096,2.85979,2.83096,2.85979,115849.03977487,0
+HAS.US,D,19900917,000000,2.85979,2.85979,2.83096,2.85979,331529.26215976,0
+HAS.US,D,19900918,000000,2.85979,2.85979,2.80948,2.85979,98892.014896196,0
+HAS.US,D,19900919,000000,2.83096,2.85979,2.75927,2.75927,198728.29613659,0
+HAS.US,D,19900920,000000,2.75927,2.83096,2.75927,2.80948,210505.11256114,0
+HAS.US,D,19900921,000000,2.78055,2.78055,2.73054,2.75927,408287.10290138,0
+HAS.US,D,19900924,000000,2.73054,2.73054,2.68063,2.68063,449731.82971261,0
+HAS.US,D,19900925,000000,2.63032,2.75927,2.60167,2.70936,598070.36191994,0
+HAS.US,D,19900926,000000,2.68063,2.73054,2.65905,2.68063,129503.171901,0
+HAS.US,D,19900927,000000,2.68063,2.73054,2.60167,2.60167,371086.47600867,0
+HAS.US,D,19900928,000000,2.5299,2.60167,2.42977,2.45115,479864.73518887,0
+HAS.US,D,19901001,000000,2.47959,2.78055,2.47959,2.73054,579235.00161361,0
+HAS.US,D,19901002,000000,2.70936,2.75927,2.60167,2.68063,1337417.6529872,0
+HAS.US,D,19901003,000000,2.65905,2.70936,2.65905,2.65905,814219.65829871,0
+HAS.US,D,19901004,000000,2.63032,2.73054,2.63032,2.70936,325401.72818322,0
+HAS.US,D,19901005,000000,2.65905,2.75927,2.58001,2.75927,317876.14975971,0
+HAS.US,D,19901008,000000,2.78055,2.80948,2.70936,2.73054,80062.772946307,0
+HAS.US,D,19901009,000000,2.68063,2.68063,2.55147,2.55147,131385.58623295,0
+HAS.US,D,19901010,000000,2.5299,2.5299,2.42977,2.47959,595246.74042202,0
+HAS.US,D,19901011,000000,2.45115,2.45115,2.32935,2.35073,1222514.9190087,0
+HAS.US,D,19901012,000000,2.42977,2.47959,2.30081,2.30081,1755130.0839873,0
+HAS.US,D,19901015,000000,2.35073,2.47959,2.27905,2.42977,526017.53728213,0
+HAS.US,D,19901016,000000,2.40113,2.42977,2.35073,2.35073,1204620.7658683,0
+HAS.US,D,19901017,000000,2.32935,2.40113,2.32935,2.37917,150225.02544358,0
+HAS.US,D,19901018,000000,2.40113,2.47959,2.40113,2.47959,617848.9688444,0
+HAS.US,D,19901019,000000,2.47959,2.47959,2.40113,2.47959,674364.22729805,0
+HAS.US,D,19901022,000000,2.45115,2.50107,2.40113,2.42977,802919.05395056,0
+HAS.US,D,19901023,000000,2.45115,2.45115,2.40113,2.42977,833533.27013358,0
+HAS.US,D,19901024,000000,2.42977,2.50107,2.40113,2.47959,773722.2570099,0
+HAS.US,D,19901025,000000,2.50107,2.58001,2.47959,2.58001,255709.5694059,0
+HAS.US,D,19901026,000000,2.58001,2.70936,2.58001,2.68063,1054866.8538708,0
+HAS.US,D,19901029,000000,2.68063,2.78055,2.68063,2.70936,628678.45974652,0
+HAS.US,D,19901030,000000,2.70936,2.73054,2.65905,2.65905,396518.44428542,0
+HAS.US,D,19901031,000000,2.58001,2.73054,2.58001,2.63032,434661.29807018,0
+HAS.US,D,19901101,000000,2.68063,2.70936,2.63032,2.70936,336707.43116174,0
+HAS.US,D,19901102,000000,2.70936,2.75927,2.68063,2.68063,1095371.3932421,0
+HAS.US,D,19901105,000000,2.73054,2.73054,2.65905,2.73054,340006.24500999,0
+HAS.US,D,19901106,000000,2.73054,2.75927,2.68063,2.70936,923953.40080992,0
+HAS.US,D,19901107,000000,2.70936,2.78055,2.68063,2.78055,445959.86296619,0
+HAS.US,D,19901108,000000,2.80948,2.83096,2.73054,2.75927,441250.76795809,0
+HAS.US,D,19901109,000000,2.73054,2.85979,2.73054,2.83096,476576.11860136,0
+HAS.US,D,19901112,000000,2.85979,2.90951,2.83096,2.90951,259948.57069405,0
+HAS.US,D,19901113,000000,2.88087,2.93118,2.85979,2.88087,447847.37592851,0
+HAS.US,D,19901114,000000,2.83096,3.06014,2.83096,3.0315,674830.2421137,0
+HAS.US,D,19901115,000000,3.0315,3.06014,2.95991,2.98129,161994.70378561,0
+HAS.US,D,19901116,000000,2.98129,3.0315,2.95991,2.98129,603721.68382009,0
+HAS.US,D,19901119,000000,3.0315,3.06014,2.98129,3.0315,607019.47794226,0
+HAS.US,D,19901120,000000,2.98129,3.06014,2.98129,3.01002,529316.35113037,0
+HAS.US,D,19901121,000000,3.0315,3.06014,3.01002,3.06014,216623.46900302,0
+HAS.US,D,19901123,000000,3.0315,3.11054,3.0315,3.08171,85236.863043991,0
+HAS.US,D,19901126,000000,3.0315,3.0315,2.93118,3.01002,637627.57576884,0
+HAS.US,D,19901127,000000,3.0315,3.13928,3.01002,3.06014,158696.90966344,0
+HAS.US,D,19901128,000000,3.13928,3.21067,3.0315,3.0315,658821.56248352,0
+HAS.US,D,19901129,000000,3.0315,3.08171,3.0315,3.0315,197313.93607244,0
+HAS.US,D,19901130,000000,3.01002,3.11054,3.01002,3.11054,375322.4181186,0
+HAS.US,D,19901203,000000,3.13928,3.13928,3.01002,3.0315,363549.68059835,0
+HAS.US,D,19901204,000000,2.98129,3.06014,2.95991,3.06014,173769.48075801,0
+HAS.US,D,19901205,000000,2.98129,3.06014,2.98129,3.0315,553335.99879513,0
+HAS.US,D,19901206,000000,3.06014,3.11054,2.95991,2.95991,551921.63873098,0
+HAS.US,D,19901207,000000,2.95991,3.06014,2.95991,3.01002,176596.16143416,0
+HAS.US,D,19901210,000000,3.01002,3.13928,3.01002,3.11054,310340.37407545,0
+HAS.US,D,19901211,000000,3.11054,3.13928,3.01002,3.0315,236872.16964742,0
+HAS.US,D,19901212,000000,3.06014,3.21067,3.06014,3.18939,184602.03083836,0
+HAS.US,D,19901213,000000,3.18939,3.18939,3.06014,3.08171,139865.6282614,0
+HAS.US,D,19901214,000000,3.06014,3.08171,2.93118,3.0315,1155646.3817293,0
+HAS.US,D,19901217,000000,2.98129,3.0315,2.93118,2.95991,1048272.2853525,0
+HAS.US,D,19901218,000000,2.93118,3.13928,2.93118,3.13928,902761.45354739,0
+HAS.US,D,19901219,000000,3.11054,3.16075,3.06014,3.06014,724747.87287086,0
+HAS.US,D,19901220,000000,3.0315,3.13928,2.98129,3.13928,257590.96401178,0
+HAS.US,D,19901221,000000,3.31128,3.31128,3.08171,3.11054,610315.23261229,0
+HAS.US,D,19901224,000000,3.13928,3.13928,3.0315,3.0315,121497.3024968,0
+HAS.US,D,19901226,000000,3.08171,3.11054,3.0315,3.08171,162465.81723164,0
+HAS.US,D,19901227,000000,3.08171,3.13928,3.06014,3.13928,220390.33711907,0
+HAS.US,D,19901228,000000,3.13928,3.21067,3.08171,3.13928,502943.17568765,0
+HAS.US,D,19901231,000000,3.08171,3.16075,3.06014,3.16075,186955.55861633,0
+HAS.US,D,19910102,000000,3.11054,3.16075,3.08171,3.13928,465739.48961671,0
+HAS.US,D,19910103,000000,3.11054,3.16075,3.08171,3.13928,530726.63229023,0
+HAS.US,D,19910104,000000,3.16075,3.16075,3.06014,3.13928,1203675.4797981,0
+HAS.US,D,19910107,000000,3.13928,3.13928,3.06014,3.06014,828350.00250124,0
+HAS.US,D,19910108,000000,3.06014,3.18939,3.06014,3.18939,318816.3371996,0
+HAS.US,D,19910109,000000,3.2393,3.33952,3.16075,3.18939,614084.14018049,0
+HAS.US,D,19910110,000000,3.21067,3.44004,3.21067,3.3612,511421.17826395,0
+HAS.US,D,19910111,000000,3.33952,3.44004,3.33952,3.41151,220862.47029117,0
+HAS.US,D,19910114,000000,3.31128,3.3612,3.28961,3.31128,628207.3463005,0
+HAS.US,D,19910115,000000,3.33952,3.41151,3.33952,3.38963,377679.0050748,0
+HAS.US,D,19910116,000000,3.3612,3.5688,3.3612,3.54016,389452.76232112,0
+HAS.US,D,19910117,000000,3.69089,3.71963,3.64078,3.71963,773722.2570099,0
+HAS.US,D,19910118,000000,3.64078,3.86976,3.64078,3.86976,879686.07222684,0
+HAS.US,D,19910121,000000,3.84132,3.97048,3.81995,3.94204,773255.22246817,0
+HAS.US,D,19910122,000000,3.92017,3.97048,3.84132,3.86976,384741.62786088,0
+HAS.US,D,19910123,000000,3.86976,3.92017,3.7918,3.84132,820817.2859952,0
+HAS.US,D,19910124,000000,3.84132,3.97048,3.84132,3.89173,620208.61497881,0
+HAS.US,D,19910125,000000,3.86976,3.92017,3.7918,3.7918,461972.62150067,0
+HAS.US,D,19910128,000000,3.7918,3.86976,3.74081,3.84132,231224.92665157,0
+HAS.US,D,19910129,000000,3.7918,3.7918,3.64078,3.64078,338593.92439799,0
+HAS.US,D,19910130,000000,3.64078,3.86976,3.64078,3.86976,276906.6152988,0
+HAS.US,D,19910131,000000,3.81995,3.86976,3.6193,3.7918,621617.87641259,0
+HAS.US,D,19910201,000000,3.89173,4.09933,3.89173,4.04912,891926.86401489,0
+HAS.US,D,19910204,000000,4.0706,4.22123,4.04912,4.22123,1028490.6192498,0
+HAS.US,D,19910205,000000,4.22123,4.27154,4.09933,4.22123,449257.65708836,0
+HAS.US,D,19910206,000000,4.19975,4.47905,4.14984,4.42913,850489.27528618,0
+HAS.US,D,19910207,000000,4.42913,4.55093,4.35018,4.55093,955502.70580248,0
+HAS.US,D,19910208,000000,4.55093,4.65154,4.50091,4.65154,727576.59299916,0
+HAS.US,D,19910211,000000,4.65154,5.05988,4.65154,5.00949,2026378.2393034,0
+HAS.US,D,19910212,000000,4.95938,5.03125,4.90955,4.95938,2163889.3200607,0
+HAS.US,D,19910213,000000,4.95938,5.00949,4.90955,4.95938,801508.7727907,0
+HAS.US,D,19910214,000000,4.90955,4.93064,4.65154,4.75147,484109.85483346,0
+HAS.US,D,19910215,000000,4.75147,4.85189,4.73,4.83022,595246.74042202,0
+HAS.US,D,19910219,000000,4.75147,4.85189,4.73,4.75147,807164.17359515,0
+HAS.US,D,19910220,000000,4.75147,4.88072,4.75147,4.7804,1202262.13946,0
+HAS.US,D,19910221,000000,4.7804,4.7804,4.60085,4.62987,461504.56723286,0
+HAS.US,D,19910222,000000,4.65154,4.68008,4.52926,4.60085,923953.40080992,0
+HAS.US,D,19910225,000000,4.65154,4.70107,4.60085,4.62987,645165.39090524,0
+HAS.US,D,19910226,000000,4.65154,4.75147,4.62987,4.73,574523.86715336,0
+HAS.US,D,19910227,000000,4.7804,4.88072,4.7804,4.83022,591478.85257989,0
+HAS.US,D,19910228,000000,4.88072,4.95938,4.80149,4.93064,2373453.2254559,0
+HAS.US,D,19910301,000000,4.90955,4.95938,4.7804,4.90955,1080762.7975111,0
+HAS.US,D,19910304,000000,4.90955,4.93064,4.83022,4.83022,568874.58470536,0
+HAS.US,D,19910305,000000,4.83022,4.88072,4.80149,4.88072,361198.19227251,0
+HAS.US,D,19910306,000000,4.88072,4.90955,4.7804,4.83022,406402.64911729,0
+HAS.US,D,19910307,000000,4.88072,4.88072,4.75147,4.75147,378623.271419,0
+HAS.US,D,19910308,000000,4.75147,4.88072,4.75147,4.80149,828350.00250124,0
+HAS.US,D,19910311,000000,4.80149,4.85189,4.73,4.73,536382.03309468,0
+HAS.US,D,19910312,000000,4.75147,4.93064,4.75147,4.85189,309865.18172514,0
+HAS.US,D,19910313,000000,4.80149,4.88072,4.80149,4.88072,1379330.4340663,0
+HAS.US,D,19910314,000000,4.85189,4.93064,4.83022,4.83022,449257.65708836,0
+HAS.US,D,19910315,000000,4.88072,4.88072,4.75147,4.75147,549093.93832876,0
+HAS.US,D,19910318,000000,4.7804,4.85189,4.75147,4.85189,209088.71304484,0
+HAS.US,D,19910319,000000,4.88072,4.88072,4.83022,4.85189,499178.34702374,0
+HAS.US,D,19910320,000000,4.88072,4.93064,4.83022,4.90955,699794.15612265,0
+HAS.US,D,19910321,000000,4.93064,4.93064,4.73,4.7804,332001.39533186,0
+HAS.US,D,19910322,000000,4.83022,4.85189,4.73,4.73,111135.86586247,0
+HAS.US,D,19910325,000000,4.7804,4.85189,4.75147,4.80149,162932.85177336,0
+HAS.US,D,19910326,000000,4.83022,4.88072,4.83022,4.85189,722397.40427111,0
+HAS.US,D,19910327,000000,4.93064,4.95938,4.88072,4.88072,1172598.3079776,0
+HAS.US,D,19910328,000000,4.90955,4.93064,4.83022,4.93064,760540.25805587,0
+HAS.US,D,19910401,000000,4.90955,4.95938,4.7804,4.93064,959742.7268167,0
+HAS.US,D,19910402,000000,4.90955,4.98084,4.88072,4.95938,1521548.5703796,0
+HAS.US,D,19910403,000000,4.93064,4.95938,4.90955,4.95938,1592663.2470296,0
+HAS.US,D,19910404,000000,4.93064,4.95938,4.88072,4.88072,1085007.9171557,0
+HAS.US,D,19910405,000000,4.90955,4.93064,4.85189,4.90955,599957.87488226,0
+HAS.US,D,19910408,000000,4.90955,5.00949,4.90955,4.93064,526961.80362632,0
+HAS.US,D,19910409,000000,4.93064,4.93064,4.7804,4.80149,894278.35234073,0
+HAS.US,D,19910410,000000,4.80149,4.85189,4.80149,4.80149,752536.42810382,0
+HAS.US,D,19910411,000000,4.85189,4.98084,4.83022,4.93064,477515.28631519,0
+HAS.US,D,19910412,000000,4.98084,5.38959,4.95938,5.31064,1951500.7734416,0
+HAS.US,D,19910415,000000,5.36076,5.38959,5.18168,5.26014,790681.32134072,0
+HAS.US,D,19910416,000000,5.26014,5.51129,5.18168,5.51129,465272.45507499,0
+HAS.US,D,19910417,000000,5.56179,5.64034,5.46098,5.56179,1428778.9908296,0
+HAS.US,D,19910418,000000,5.51129,6.2711,5.46098,5.96984,2353672.5790793,0
+HAS.US,D,19910419,000000,5.94131,5.94131,5.71202,5.79068,2111620.2009778,0
+HAS.US,D,19910422,000000,5.74056,5.7691,5.66191,5.71202,485049.02254729,0
+HAS.US,D,19910423,000000,5.69035,5.71202,5.53953,5.64034,1046391.9104727,0
+HAS.US,D,19910424,000000,5.64034,5.69035,5.59013,5.69035,546269.29710475,0
+HAS.US,D,19910425,000000,5.69035,5.74056,5.64034,5.71202,318348.2829318,0
+HAS.US,D,19910426,000000,5.74056,5.74056,5.64034,5.66191,462915.86811879,0
+HAS.US,D,19910429,000000,5.64034,5.74056,5.64034,5.66191,272192.42166033,0
+HAS.US,D,19910430,000000,5.6117,5.7691,5.6117,5.69035,382386.06063075,0
+HAS.US,D,19910501,000000,5.74056,5.74056,5.64034,5.64034,410176.65531585,0
+HAS.US,D,19910502,000000,5.66191,5.66191,5.56179,5.6117,414414.63687793,0
+HAS.US,D,19910503,000000,5.66191,5.66191,5.4395,5.48961,2533093.3817375,0
+HAS.US,D,19910506,000000,5.4395,5.4395,5.31064,5.36076,224632.39758544,0
+HAS.US,D,19910507,000000,5.33918,5.36076,5.31064,5.36076,817992.64477121,0
+HAS.US,D,19910508,000000,5.41116,5.56179,5.41116,5.53953,484109.85483346,0
+HAS.US,D,19910509,000000,5.53953,5.6117,5.51129,5.6117,684722.60475415,0
+HAS.US,D,19910510,000000,5.59013,5.59013,5.51129,5.53953,162932.85177336,0
+HAS.US,D,19910513,000000,5.51129,5.51129,5.4395,5.4395,922065.8878476,0
+HAS.US,D,19910514,000000,5.46098,5.51129,5.41116,5.41116,699794.15612265,0
+HAS.US,D,19910515,000000,5.41116,5.4395,5.26014,5.33918,165763.6113538,0
+HAS.US,D,19910516,000000,5.2822,5.36076,5.2822,5.33918,185072.12455831,0
+HAS.US,D,19910517,000000,5.31064,5.36076,5.21013,5.36076,794440.03164818,0
+HAS.US,D,19910520,000000,5.31064,5.48961,5.31064,5.46098,298564.57737698,0
+HAS.US,D,19910521,000000,5.51129,5.74056,5.48961,5.69035,311278.52206321,0
+HAS.US,D,19910522,000000,5.71202,5.86972,5.71202,5.81951,747827.33309572,0
+HAS.US,D,19910523,000000,5.91993,5.99152,5.7691,5.81951,1746183.0074171,0
+HAS.US,D,19910524,000000,5.891,6.09193,5.891,6.07016,1556400.7681246,0
+HAS.US,D,19910528,000000,6.07016,6.14214,5.99152,6.14214,762426.75129212,0
+HAS.US,D,19910529,000000,6.12067,6.14214,6.04153,6.07016,612198.66667031,0
+HAS.US,D,19910530,000000,6.07016,6.14214,6.07016,6.12067,812335.20451461,0
+HAS.US,D,19910531,000000,6.09193,6.19911,6.09193,6.19911,985640.70990911,0
+HAS.US,D,19910603,000000,6.14214,6.14214,6.01995,6.09193,10633904.382026,0
+HAS.US,D,19910604,000000,6.07016,6.09193,5.96984,6.01995,895224.65813707,0
+HAS.US,D,19910605,000000,5.99152,6.04153,5.99152,6.01995,1456565.5066104,0
+HAS.US,D,19910606,000000,6.04153,6.04153,5.96984,5.96984,741230.72512529,0
+HAS.US,D,19910607,000000,5.91993,5.96984,5.891,5.891,492586.83768369,0
+HAS.US,D,19910610,000000,5.84108,5.891,5.81951,5.891,121965.35676461,0
+HAS.US,D,19910611,000000,5.86972,6.04153,5.86972,6.01995,840598.95209788,0
+HAS.US,D,19910612,000000,5.99152,5.99152,5.84108,5.86972,311278.52206321,0
+HAS.US,D,19910613,000000,5.86972,5.91993,5.81951,5.86972,119139.69581453,0
+HAS.US,D,19910614,000000,5.891,5.94131,5.81951,5.891,226511.75273917,0
+HAS.US,D,19910617,000000,5.91993,5.94131,5.86972,5.86972,660704.99654155,0
+HAS.US,D,19910618,000000,5.891,5.891,5.7691,5.79068,182719.6165064,0
+HAS.US,D,19910619,000000,5.79068,5.79068,5.69035,5.74056,458679.92600886,0
+HAS.US,D,19910620,000000,5.74056,5.79068,5.69035,5.74056,1520139.3089457,0
+HAS.US,D,19910621,000000,5.7691,5.84108,5.74056,5.7691,367790.72133864,0
+HAS.US,D,19910624,000000,5.74056,5.7691,5.6117,5.6117,1434429.2930036,0
+HAS.US,D,19910625,000000,5.64034,5.71202,5.6117,5.71202,333409.63703957,0
+HAS.US,D,19910626,000000,5.71202,5.74056,5.69035,5.71202,840598.95209788,0
+HAS.US,D,19910627,000000,5.74056,5.74056,5.64034,5.66191,1367561.7754503,0
+HAS.US,D,19910628,000000,5.66191,5.66191,5.51129,5.6117,405936.63430162,0
+HAS.US,D,19910701,000000,5.66191,5.71202,5.64034,5.69035,1323759.4419568,0
+HAS.US,D,19910702,000000,5.69035,5.71202,5.66191,5.66191,586770.77729786,0
+HAS.US,D,19910703,000000,5.6117,5.64034,5.56179,5.56179,203909.52431679,0
+HAS.US,D,19910705,000000,5.51129,5.56179,5.51129,5.56179,259477.45724802,0
+HAS.US,D,19910708,000000,5.53953,5.56179,5.4395,5.56179,403110.97335154,0
+HAS.US,D,19910709,000000,5.53953,5.6117,5.53953,5.59013,456318.24042229,0
+HAS.US,D,19910710,000000,5.59013,5.81951,5.53953,5.7691,1672718.8818934,0
+HAS.US,D,19910711,000000,5.71202,5.91993,5.71202,5.891,2399822.3219944,0
+HAS.US,D,19910712,000000,5.94131,6.04153,5.94131,6.01995,389452.76232112,0
+HAS.US,D,19910715,000000,6.04153,6.04153,5.96984,5.96984,871676.12391835,0
+HAS.US,D,19910716,000000,5.99152,6.04153,5.99152,6.01995,921123.66095555,0
+HAS.US,D,19910717,000000,5.99152,6.07016,5.99152,6.04153,943258.8548362,0
+HAS.US,D,19910718,000000,6.04153,6.04153,5.96984,5.96984,123854.90917907,0
+HAS.US,D,19910719,000000,5.94131,5.96984,5.81951,5.86972,584883.26433554,0
+HAS.US,D,19910722,000000,5.84108,5.891,5.79068,5.84108,513774.70604192,0
+HAS.US,D,19910723,000000,5.84108,5.86972,5.66191,5.66191,309395.08800518,0
+HAS.US,D,19910724,000000,5.69035,5.71202,5.59013,5.6117,595246.74042202,0
+HAS.US,D,19910725,000000,5.64034,5.71202,5.6117,5.71202,363549.68059835,0
+HAS.US,D,19910726,000000,5.71202,5.7691,5.71202,5.74056,217563.65644292,0
+HAS.US,D,19910729,000000,5.74056,5.74056,5.71202,5.71202,383800.4206949,0
+HAS.US,D,19910730,000000,5.74056,5.84108,5.71202,5.84108,169996.49428552,0
+HAS.US,D,19910731,000000,5.81951,5.84108,5.69035,5.7691,645165.39090524,0
+HAS.US,D,19910801,000000,5.74056,5.7691,5.69035,5.7691,414414.63687793,0
+HAS.US,D,19910802,000000,5.79068,5.81951,5.74056,5.79068,253830.21425217,0
+HAS.US,D,19910805,000000,5.74056,5.7691,5.69035,5.69035,172825.21441381,0
+HAS.US,D,19910806,000000,5.69035,5.81951,5.66191,5.74056,383326.24807065,0
+HAS.US,D,19910807,000000,5.71202,5.71202,5.59013,5.6117,145510.83180511,0
+HAS.US,D,19910808,000000,5.6117,5.66191,5.56179,5.56179,267014.25265834,0
+HAS.US,D,19910809,000000,5.6117,5.64034,5.53953,5.56179,202496.18397872,0
+HAS.US,D,19910812,000000,5.56179,5.59013,5.38959,5.48961,231694.00064544,0
+HAS.US,D,19910813,000000,5.51129,5.6117,5.46098,5.53953,344245.24629813,0
+HAS.US,D,19910814,000000,5.53953,5.56179,5.41116,5.41116,253830.21425217,0
+HAS.US,D,19910815,000000,5.4395,5.51129,5.4395,5.46098,436543.71240214,0
+HAS.US,D,19910816,000000,5.51129,5.51129,5.23179,5.36076,356487.05781227,0
+HAS.US,D,19910819,000000,5.21013,5.23179,4.95938,5.05988,793975.0365586,0
+HAS.US,D,19910820,000000,5.11,5.1603,4.95938,5.00949,1112786.2751279,0
+HAS.US,D,19910821,000000,5.08098,5.31064,5.08098,5.2822,1406647.8758532,0
+HAS.US,D,19910822,000000,5.2822,5.48961,5.2822,5.46098,813755.68293521,0
+HAS.US,D,19910823,000000,5.46098,5.51129,5.36076,5.38959,601365.0968639,0
+HAS.US,D,19910826,000000,5.41116,5.41116,5.33918,5.41116,227926.11280332,0
+HAS.US,D,19910827,000000,5.38959,5.41116,5.23179,5.33918,694606.80958601,0
+HAS.US,D,19910828,000000,5.2822,5.53953,5.23179,5.53953,1362855.7396204,0
+HAS.US,D,19910829,000000,5.53953,5.56179,5.46098,5.46098,1109495.6190881,0
+HAS.US,D,19910830,000000,5.48961,5.51129,5.4395,5.46098,373914.17641089,0
+HAS.US,D,19910903,000000,5.51129,5.51129,5.41116,5.41116,810453.80990873,0
+HAS.US,D,19910904,000000,5.4395,5.48961,5.41116,5.48961,429949.14388386,0
+HAS.US,D,19910905,000000,5.51129,5.51129,5.31064,5.36076,1392048.4576567,0
+HAS.US,D,19910906,000000,5.41116,5.41116,5.23179,5.31064,1224397.3333406,0
+HAS.US,D,19910909,000000,5.2822,5.2822,5.11,5.11,794440.03164818,0
+HAS.US,D,19910910,000000,5.08098,5.13137,5.03125,5.05988,556629.71401301,0
+HAS.US,D,19910911,000000,5.05988,5.11,5.00949,5.08098,2484587.0518663,0
+HAS.US,D,19910912,000000,5.13137,5.36076,5.13137,5.33918,660704.99654155,0
+HAS.US,D,19910913,000000,5.4395,5.56179,5.41116,5.53953,1935494.1332636,0
+HAS.US,D,19910916,000000,5.48961,5.51129,5.33918,5.48961,955502.70580248,0
+HAS.US,D,19910917,000000,5.46098,5.53953,5.46098,5.46098,424768.93542974,0
+HAS.US,D,19910918,000000,5.48961,5.6117,5.46098,5.59013,740295.63631575,0
+HAS.US,D,19910919,000000,5.53953,5.79068,5.53953,5.79068,1077940.1957392,0
+HAS.US,D,19910920,000000,5.86972,5.96984,5.79068,5.96984,1402878.968285,0
+HAS.US,D,19910923,000000,5.96984,6.12067,5.96984,5.96984,844832.85475566,0
+HAS.US,D,19910924,000000,5.96984,6.07016,5.94131,6.04153,969155.81820254,0
+HAS.US,D,19910925,000000,6.04153,6.04153,5.96984,6.01995,770432.62069631,0
+HAS.US,D,19910926,000000,6.01995,6.01995,5.94131,5.96984,787385.56667069,0
+HAS.US,D,19910927,000000,5.96984,6.09193,5.96984,5.96984,730403.27367531,0
+HAS.US,D,19910930,000000,5.96984,5.99152,5.86972,5.91993,390867.12238528,0
+HAS.US,D,19911001,000000,5.96984,6.07016,5.96984,6.07016,345187.47319019,0
+HAS.US,D,19911002,000000,6.07016,6.12067,6.01995,6.07016,580648.34195169,0
+HAS.US,D,19911003,000000,6.07016,6.07016,6.04153,6.07016,92766.520371799,0
+HAS.US,D,19911004,000000,6.07016,6.07016,5.99152,6.04153,152108.4595016,0
+HAS.US,D,19911007,000000,6.01995,6.04153,5.99152,5.99152,174713.74710221,0
+HAS.US,D,19911008,000000,5.96984,5.99152,5.91993,5.99152,269835.83470413,0
+HAS.US,D,19911009,000000,5.99152,6.04153,5.94131,5.94131,229338.43341532,0
+HAS.US,D,19911010,000000,5.94131,5.94131,5.84108,5.891,268426.57327035,0
+HAS.US,D,19911011,000000,5.94131,5.94131,5.7691,5.79068,453971.85072683,0
+HAS.US,D,19911014,000000,5.81951,5.91993,5.81951,5.86972,502474.10169377,0
+HAS.US,D,19911015,000000,5.86972,5.91993,5.84108,5.91993,321168.84525151,0
+HAS.US,D,19911016,000000,5.891,6.12067,5.86972,6.12067,572643.49227355,0
+HAS.US,D,19911017,000000,6.07016,6.07016,5.96984,5.99152,403110.97335154,0
+HAS.US,D,19911018,000000,6.01995,6.12067,5.94131,6.12067,1077469.0822931,0
+HAS.US,D,19911021,000000,6.17048,6.17048,6.07016,6.07016,509070.7096642,0
+HAS.US,D,19911022,000000,6.09193,6.09193,5.99152,6.01995,660232.86336945,0
+HAS.US,D,19911023,000000,6.37132,6.90146,6.34965,6.77956,4359325.905662,0
+HAS.US,D,19911024,000000,6.77956,6.82987,6.65061,6.75083,1864856.688416,0
+HAS.US,D,19911025,000000,6.88008,6.93039,6.80144,6.88008,781732.20531839,0
+HAS.US,D,19911028,000000,6.88008,7.26019,6.77956,7.18085,2524148.3446195,0
+HAS.US,D,19911029,000000,7.18085,7.18085,7.05219,7.18085,950792.5910683,0
+HAS.US,D,19911030,000000,7.18085,7.38169,7.15957,7.33177,2386168.1898682,0
+HAS.US,D,19911031,000000,7.28117,7.33177,7.20998,7.26019,967276.4630488,0
+HAS.US,D,19911101,000000,7.23125,7.23125,6.90146,7.08092,1203675.4797981,0
+HAS.US,D,19911104,000000,7.08092,7.08092,6.90146,7.00198,821760.53261333,0
+HAS.US,D,19911105,000000,6.9804,7.05219,6.9804,6.9804,602778.43720197,0
+HAS.US,D,19911106,000000,7.00198,7.33177,7.00198,7.28117,1414650.6860792,0
+HAS.US,D,19911107,000000,7.26019,7.26019,7.08092,7.13083,564167.5291494,0
+HAS.US,D,19911108,000000,7.13083,7.15957,7.03061,7.03061,1131625.7143385,0
+HAS.US,D,19911111,000000,7.03061,7.13083,7.00198,7.13083,556629.71401301,0
+HAS.US,D,19911112,000000,7.18085,7.38169,7.18085,7.33177,701673.51127638,0
+HAS.US,D,19911113,000000,7.36031,7.38169,7.28117,7.38169,295738.91642691,0
+HAS.US,D,19911114,000000,7.36031,7.36031,7.18085,7.28117,592419.04001978,0
+HAS.US,D,19911115,000000,7.26019,7.26019,7.03061,7.03061,1433015.9526655,0
+HAS.US,D,19911118,000000,7.03061,7.03061,6.90146,6.9804,742172.95201734,0
+HAS.US,D,19911119,000000,6.93039,6.93039,6.75083,6.88008,896635.95902299,0
+HAS.US,D,19911120,000000,6.93039,7.03061,6.77956,6.82987,1380273.6806843,0
+HAS.US,D,19911121,000000,6.80144,6.95137,6.80144,6.90146,572643.49227355,0
+HAS.US,D,19911122,000000,6.85125,6.95137,6.80144,6.82987,671060.31481944,0
+HAS.US,D,19911125,000000,6.82987,6.95137,6.80144,6.93039,668706.78704146,0
+HAS.US,D,19911126,000000,6.9804,7.33177,6.9804,7.28117,1460800.4289941,0
+HAS.US,D,19911127,000000,7.26019,7.38169,7.20998,7.26019,1591721.0201375,0
+HAS.US,D,19911129,000000,7.23125,7.26019,7.18085,7.18085,41442.687359081,0
+HAS.US,D,19911202,000000,7.08092,7.23125,7.08092,7.23125,2209100.9149881,0
+HAS.US,D,19911203,000000,7.23125,7.23125,6.93039,7.10975,1668007.7474332,0
+HAS.US,D,19911204,000000,7.10975,7.10975,7.00198,7.08092,997882.52142324,0
+HAS.US,D,19911205,000000,7.05219,7.05219,6.95137,7.05219,218978.01650707,0
+HAS.US,D,19911206,000000,7.00198,7.05219,7.00198,7.03061,290090.65370498,0
+HAS.US,D,19911209,000000,6.9804,7.41032,6.9804,7.26019,1420302.0079793,0
+HAS.US,D,19911210,000000,7.23125,7.36031,7.23125,7.23125,1037438.7155461,0
+HAS.US,D,19911211,000000,7.26019,7.33177,7.23125,7.28117,672477.73406181,0
+HAS.US,D,19911212,000000,7.33177,7.48191,7.3099,7.38169,1131152.5614403,0
+HAS.US,D,19911213,000000,7.48191,7.48191,7.4319,7.48191,623029.17729851,0
+HAS.US,D,19911216,000000,7.53928,7.61096,7.53928,7.53928,551921.63873098,0
+HAS.US,D,19911217,000000,7.53928,7.5893,7.18085,7.28117,785501.1128866,0
+HAS.US,D,19911218,000000,7.33177,7.36031,7.18085,7.33177,518953.89476998,0
+HAS.US,D,19911219,000000,7.33177,7.48191,7.33177,7.46063,143634.5358296,0
+HAS.US,D,19911220,000000,7.66098,7.66098,7.41032,7.41032,1031321.3788303,0
+HAS.US,D,19911223,000000,7.46063,7.61096,7.46063,7.56085,779373.57891005,0
+HAS.US,D,19911224,000000,7.56085,7.7109,7.53928,7.5893,1540857.0835841,0
+HAS.US,D,19911226,000000,7.61096,7.63979,7.4319,7.5893,1100076.4093459,0
+HAS.US,D,19911227,000000,7.61096,7.78974,7.5893,7.78974,532142.01208045,0
+HAS.US,D,19911230,000000,7.73983,8.01843,7.73983,7.9892,2033445.9607199,0
+HAS.US,D,19911231,000000,8.09149,8.26898,8.09149,8.19299,1588893.3197354,0
+HAS.US,D,19920102,000000,8.11757,8.17141,7.89084,8.01843,461972.62150067,0
+HAS.US,D,19920103,000000,8.01843,8.09149,7.89084,7.94233,584883.26433554,0
+HAS.US,D,19920106,000000,7.91174,7.91174,7.53928,7.53928,1396758.5723909,0
+HAS.US,D,19920107,000000,7.53928,7.89084,7.53928,7.73983,1498949.4011354,0
+HAS.US,D,19920108,000000,7.73983,8.17141,7.7109,8.14091,1183897.8925997,0
+HAS.US,D,19920109,000000,8.17141,8.29242,8.17141,8.26898,1048272.2853525,0
+HAS.US,D,19920110,000000,8.21976,8.24221,8.11757,8.21976,238760.70233582,0
+HAS.US,D,19920113,000000,8.19299,8.21976,8.14091,8.17141,282083.7645747,0
+HAS.US,D,19920114,000000,8.21976,8.45178,8.19299,8.45178,601365.0968639,0
+HAS.US,D,19920115,000000,8.39892,8.57249,8.36999,8.5471,696963.39654221,0
+HAS.US,D,19920116,000000,8.5471,8.57249,8.29242,8.39892,386155.98792502,0
+HAS.US,D,19920117,000000,8.34224,8.41893,8.24221,8.39892,471866.00386718,0
+HAS.US,D,19920120,000000,8.39892,8.39892,8.21976,8.26898,129503.171901,0
+HAS.US,D,19920121,000000,8.26898,8.26898,8.11757,8.17141,206258.97319047,0
+HAS.US,D,19920122,000000,8.17141,8.21976,7.9892,8.01843,949380.27045631,0
+HAS.US,D,19920123,000000,8.07247,8.19299,8.07247,8.09149,728049.74589733,0
+HAS.US,D,19920124,000000,8.04157,8.11757,8.01843,8.09149,352720.18969622,0
+HAS.US,D,19920127,000000,8.07247,8.11757,7.9892,8.07247,412529.16336775,0
+HAS.US,D,19920128,000000,8.09149,8.11757,7.9892,8.11757,400755.40612142,0
+HAS.US,D,19920129,000000,8.07247,8.14091,7.94233,8.04157,375794.5512907,0
+HAS.US,D,19920130,000000,7.9892,8.07247,7.97008,8.07247,221807.75636144,0
+HAS.US,D,19920131,000000,8.04157,8.09149,7.9892,8.01843,301860.332047,0
+HAS.US,D,19920203,000000,8.04157,8.04157,7.91174,7.94233,576882.49356171,0
+HAS.US,D,19920204,000000,8.04157,8.29242,8.04157,8.29242,898521.43253316,0
+HAS.US,D,19920205,000000,8.34224,8.5017,8.21976,8.21976,1448090.5632122,0
+HAS.US,D,19920206,000000,8.24221,8.39892,8.19299,8.39892,970570.17826668,0
+HAS.US,D,19920207,000000,8.45178,8.57249,8.39892,8.45178,839654.68575368,0
+HAS.US,D,19920210,000000,8.5471,8.5471,8.36999,8.39892,1230054.7735972,0
+HAS.US,D,19920211,000000,8.41893,8.47227,8.36999,8.45178,1210741.1617624,0
+HAS.US,D,19920212,000000,8.41893,8.41893,8.21976,8.34224,909346.844531,0
+HAS.US,D,19920213,000000,8.26898,8.32214,8.09149,8.17141,999294.84203524,0
+HAS.US,D,19920214,000000,8.14091,8.17141,8.09149,8.09149,204379.61803674,0
+HAS.US,D,19920218,000000,8.09149,8.09149,7.38169,7.5893,1000710.2218255,0
+HAS.US,D,19920219,000000,7.5893,7.63979,7.41032,7.48191,2448801.8047637,0
+HAS.US,D,19920220,000000,7.48191,7.69,7.48191,7.63979,1259715.5459014,0
+HAS.US,D,19920221,000000,7.61096,7.61096,7.41032,7.4319,1492825.9460631,0
+HAS.US,D,19920224,000000,7.38169,7.41032,7.28117,7.28117,1632685.4559681,0
+HAS.US,D,19920225,000000,7.23125,7.33177,7.20998,7.28117,1058633.7219868,0
+HAS.US,D,19920226,000000,7.3099,7.56085,7.3099,7.51104,591946.90684769,0
+HAS.US,D,19920227,000000,7.53928,7.66098,7.48191,7.5893,323049.22013132,0
+HAS.US,D,19920228,000000,7.63979,7.86191,7.61096,7.86191,433720.0909042,0
+HAS.US,D,19920302,000000,7.84005,7.84005,7.73983,7.78974,310812.50724755,0
+HAS.US,D,19920303,000000,7.84005,7.89084,7.69,7.7109,307042.57995328,0
+HAS.US,D,19920304,000000,7.69,7.69,7.48191,7.56085,366847.47472052,0
+HAS.US,D,19920305,000000,7.51104,7.51104,7.41032,7.4319,457268.62512294,0
+HAS.US,D,19920306,000000,7.48191,7.51104,7.33177,7.38169,320222.53945517,0
+HAS.US,D,19920309,000000,7.38169,7.48191,7.36031,7.48191,451614.24404456,0
+HAS.US,D,19920310,000000,7.48191,7.84005,7.48191,7.66098,577348.50837736,0
+HAS.US,D,19920311,000000,7.69,7.7109,7.5893,7.5893,232634.18808535,0
+HAS.US,D,19920312,000000,7.63979,7.63979,7.5893,7.5893,208615.56014667,0
+HAS.US,D,19920313,000000,7.63979,7.69,7.61096,7.61096,352720.18969622,0
+HAS.US,D,19920316,000000,7.5893,7.69,7.5893,7.69,249591.21296402,0
+HAS.US,D,19920317,000000,7.66098,7.92664,7.66098,7.85466,294173.63690386,0
+HAS.US,D,19920318,000000,7.812,7.97008,7.812,7.92664,481599.28924014,0
+HAS.US,D,19920319,000000,7.92664,8.07962,7.92664,8.00323,257121.8900179,0
+HAS.US,D,19920320,000000,7.89084,7.92664,7.812,7.92664,345970.62281475,0
+HAS.US,D,19920323,000000,7.97008,7.97008,7.73983,7.85466,453027.58438263,0
+HAS.US,D,19920324,000000,7.85466,7.85466,7.51104,7.54644,349424.43502619,0
+HAS.US,D,19920325,000000,7.51104,7.54644,7.4319,7.51104,949691.28690876,0
+HAS.US,D,19920326,000000,7.51104,7.62538,7.36031,7.4319,858962.17923211,0
+HAS.US,D,19920327,000000,7.36031,7.36031,7.20998,7.28117,453655.735644,0
+HAS.US,D,19920330,000000,7.24558,7.36031,7.20998,7.32462,127146.58494481,0
+HAS.US,D,19920331,000000,7.24558,7.24558,7.09505,7.20998,310496.39216472,0
+HAS.US,D,19920401,000000,7.13083,7.36031,7.0162,7.36031,1486861.5682583,0
+HAS.US,D,19920402,000000,7.36031,7.54644,7.20998,7.24558,1340561.4684722,0
+HAS.US,D,19920403,000000,7.28117,7.36031,7.20998,7.28117,1148733.658676,0
+HAS.US,D,19920406,000000,7.32462,7.5893,7.32462,7.5893,448320.52882668,0
+HAS.US,D,19920407,000000,7.47475,7.7767,7.39591,7.5893,857707.91616153,0
+HAS.US,D,19920408,000000,7.47475,7.5893,7.39591,7.47475,298254.58065059,0
+HAS.US,D,19920409,000000,7.47475,7.62538,7.36031,7.51104,575152.01841473,0
+HAS.US,D,19920410,000000,7.51104,7.812,7.51104,7.812,793975.0365586,0
+HAS.US,D,19920413,000000,7.812,7.85466,7.73983,7.85466,297622.35048493,0
+HAS.US,D,19920414,000000,7.85466,8.26898,7.85466,8.15612,1086576.2558569,0
+HAS.US,D,19920415,000000,8.19299,8.23437,8.11757,8.23437,320856.80907298,0
+HAS.US,D,19920416,000000,8.15612,8.19299,8.07962,8.15612,513930.72413119,0
+HAS.US,D,19920420,000000,8.11757,8.15612,7.92664,8.00323,532142.01208045,0
+HAS.US,D,19920421,000000,7.92664,7.97008,7.66098,7.69717,470921.73752299,0
+HAS.US,D,19920422,000000,7.66098,7.73983,7.51104,7.54644,420693.09031337,0
+HAS.US,D,19920423,000000,7.54644,7.85466,7.54644,7.7767,1076842.970484,0
+HAS.US,D,19920424,000000,7.7767,7.812,7.69717,7.812,362611.53261059,0
+HAS.US,D,19920427,000000,7.7767,7.812,7.62538,7.812,144730.74135876,0
+HAS.US,D,19920428,000000,7.812,7.85466,7.69717,7.73983,798366.9967578,0
+HAS.US,D,19920429,000000,7.812,7.89084,7.812,7.85466,345970.62281475,0
+HAS.US,D,19920430,000000,7.89084,7.92664,7.812,7.812,624132.5209102,0
+HAS.US,D,19920501,000000,7.85466,7.89084,7.5893,7.73983,1558755.3156287,0
+HAS.US,D,19920504,000000,7.73983,7.89084,7.73983,7.85466,455223.0546192,0
+HAS.US,D,19920505,000000,7.89084,7.89084,7.812,7.85466,348799.34294305,0
+HAS.US,D,19920506,000000,7.85466,7.89084,7.73983,7.812,301391.25805313,0
+HAS.US,D,19920507,000000,7.812,7.85466,7.7767,7.85466,403421.98980401,0
+HAS.US,D,19920508,000000,7.85466,7.85466,7.73983,7.7767,340947.45217597,0
+HAS.US,D,19920511,000000,7.89084,8.00323,7.85466,7.92664,1450130.0153595,0
+HAS.US,D,19920512,000000,7.92664,8.00323,7.89084,7.92664,605924.29213916,0
+HAS.US,D,19920513,000000,7.92664,8.26898,7.92664,8.23437,610629.30824297,0
+HAS.US,D,19920514,000000,8.19299,8.34224,8.04157,8.30645,662432.41251031,0
+HAS.US,D,19920515,000000,8.19299,8.30645,8.19299,8.26898,561973.07863891,0
+HAS.US,D,19920518,000000,8.34224,8.57249,8.34224,8.57249,883449.88116467,0
+HAS.US,D,19920519,000000,8.53356,8.57249,8.34224,8.34224,734636.15660702,0
+HAS.US,D,19920520,000000,8.34224,8.45786,8.34224,8.34224,980773.55735959,0
+HAS.US,D,19920521,000000,8.34224,8.3849,8.30645,8.30645,700733.32383649,0
+HAS.US,D,19920522,000000,8.30645,8.3849,8.26898,8.34224,318973.37501495,0
+HAS.US,D,19920526,000000,8.34224,8.41893,8.30645,8.3849,229497.5106828,0
+HAS.US,D,19920527,000000,8.3849,8.53356,8.3849,8.5017,473436.38202061,0
+HAS.US,D,19920528,000000,8.64811,8.8006,8.6077,8.8006,772944.20601571,0
+HAS.US,D,19920529,000000,8.88023,8.95182,8.83649,8.95182,426973.58320096,0
+HAS.US,D,19920601,000000,8.88023,8.95182,8.76422,8.76422,353506.39849899,0
+HAS.US,D,19920602,000000,8.76422,8.76422,8.57249,8.68743,832595.12214583,0
+HAS.US,D,19920603,000000,8.88023,8.88023,8.72106,8.72106,416925.20247125,0
+HAS.US,D,19920604,000000,8.72106,8.76422,8.64811,8.64811,671536.52689582,0
+HAS.US,D,19920605,000000,8.64811,8.72106,8.5017,8.6077,648933.27874737,0
+HAS.US,D,19920608,000000,8.53356,8.8006,8.53356,8.6077,397148.63499893,0
+HAS.US,D,19920609,000000,8.68743,8.72106,8.5017,8.5017,425084.03078649,0
+HAS.US,D,19920610,000000,8.53356,8.57249,8.45786,8.45786,400287.35185362,0
+HAS.US,D,19920611,000000,8.5017,8.68743,8.45786,8.68743,551921.63873098,0
+HAS.US,D,19920612,000000,8.8006,8.95182,8.68743,8.95182,391494.25392056,0
+HAS.US,D,19920615,000000,8.95182,9.02939,8.76422,8.76422,843580.63113723,0
+HAS.US,D,19920616,000000,8.72106,8.8006,8.6077,8.6077,339060.95893972,0
+HAS.US,D,19920617,000000,8.57249,8.57249,8.07962,8.07962,928977.59117478,0
+HAS.US,D,19920618,000000,8.04157,8.26898,8.00323,8.23437,894440.48878643,0
+HAS.US,D,19920619,000000,8.23437,8.68743,8.23437,8.64811,735895.51830798,0
+HAS.US,D,19920622,000000,8.68743,8.68743,8.5017,8.5017,478457.51320724,0
+HAS.US,D,19920623,000000,8.53356,8.68743,8.53356,8.6077,568248.47289614,0
+HAS.US,D,19920624,000000,8.6077,8.64811,8.5017,8.6077,478771.58883792,0
+HAS.US,D,19920625,000000,8.6077,8.6077,8.45786,8.53356,787385.56667069,0
+HAS.US,D,19920626,000000,8.5017,8.5017,8.34224,8.45786,727107.51900529,0
+HAS.US,D,19920629,000000,8.41893,8.64811,8.41893,8.6077,377048.81436128,0
+HAS.US,D,19920630,000000,8.57249,8.8006,8.5017,8.57249,885021.27904416,0
+HAS.US,D,19920701,000000,8.57249,8.88023,8.57249,8.83649,731185.4035738,0
+HAS.US,D,19920702,000000,8.88023,8.95182,8.8006,8.88023,553808.13196722,0
+HAS.US,D,19920706,000000,8.8006,8.83649,8.57249,8.64811,741545.82048205,0
+HAS.US,D,19920707,000000,8.72106,8.76422,8.19299,8.30645,852993.72252305,0
+HAS.US,D,19920708,000000,8.26898,8.3849,8.23437,8.3849,1251395.6008665,0
+HAS.US,D,19920709,000000,8.3849,8.6077,8.3849,8.6077,588021.98119022,0
+HAS.US,D,19920710,000000,8.64811,8.72106,8.41893,8.45786,413157.31462912,0
+HAS.US,D,19920713,000000,8.5017,8.5017,8.19299,8.19299,793348.92474938,0
+HAS.US,D,19920714,000000,8.19299,8.19299,8.04157,8.15612,1098506.0311925,0
+HAS.US,D,19920715,000000,8.15612,8.3849,8.07962,8.30645,815003.82764934,0
+HAS.US,D,19920716,000000,8.3849,8.95182,8.3849,8.91465,1104784.484628,0
+HAS.US,D,19920717,000000,8.95182,8.95182,8.64811,8.76422,781416.09023557,0
+HAS.US,D,19920720,000000,8.68743,8.88023,8.53356,8.8006,550037.18494688,0
+HAS.US,D,19920721,000000,8.8006,8.91465,8.64811,8.64811,361044.2136354,0
+HAS.US,D,19920722,000000,8.64811,8.72106,8.57249,8.64811,409703.50241768,0
+HAS.US,D,19920723,000000,8.72106,8.8006,8.68743,8.76422,531513.86081909,0
+HAS.US,D,19920724,000000,8.68743,9.10421,8.68743,9.06606,894440.48878643,0
+HAS.US,D,19920727,000000,9.02939,9.18011,9.02939,9.14324,596185.90813584,0
+HAS.US,D,19920728,000000,9.10421,9.18011,9.10421,9.14324,372344.81798355,0
+HAS.US,D,19920729,000000,9.18011,9.47999,9.18011,9.40841,1479638.8484787,0
+HAS.US,D,19920730,000000,9.40841,9.47999,9.18011,9.21679,422575.50464532,0
+HAS.US,D,19920731,000000,9.29475,9.3682,9.21679,9.3682,341262.54753272,0
+HAS.US,D,19920803,000000,9.3682,9.63298,9.29475,9.55845,501686.87316491,0
+HAS.US,D,19920804,000000,9.52609,9.55845,9.40841,9.47999,387099.23454314,0
+HAS.US,D,19920805,000000,9.40841,9.44469,9.3682,9.40841,473122.30638992,0
+HAS.US,D,19920806,000000,9.40841,9.44469,9.33094,9.40841,846091.19673055,0
+HAS.US,D,19920807,000000,9.40841,9.55845,9.40841,9.52609,623502.3301967,0
+HAS.US,D,19920810,000000,9.47999,9.47999,9.29475,9.29475,354452.70429535,0
+HAS.US,D,19920811,000000,9.33094,9.33094,9.21679,9.33094,168903.34793457,0
+HAS.US,D,19920812,000000,9.33094,9.3682,9.14324,9.25484,279412.08226175,0
+HAS.US,D,19920813,000000,9.33094,9.47999,9.25484,9.25484,317718.09221829,0
+HAS.US,D,19920814,000000,9.33094,9.3682,9.29475,9.3682,222588.86653385,0
+HAS.US,D,19920817,000000,9.3682,9.40841,9.29475,9.29475,172671.23577669,0
+HAS.US,D,19920818,000000,9.3682,9.3682,9.02939,9.02939,445806.90405514,0
+HAS.US,D,19920819,000000,9.06606,9.3682,9.06606,9.29475,535281.74866121,0
+HAS.US,D,19920820,000000,9.33094,9.47999,9.33094,9.40841,579235.00161361,0
+HAS.US,D,19920821,000000,9.47999,9.55845,9.3682,9.40841,723338.61143708,0
+HAS.US,D,19920824,000000,9.25484,9.25484,9.02939,9.06606,925833.77568973,0
+HAS.US,D,19920825,000000,9.06606,9.14324,9.02939,9.02939,259635.51478944,0
+HAS.US,D,19920826,000000,9.02939,9.18011,8.98682,9.06606,318973.37501495,0
+HAS.US,D,19920827,000000,9.14324,9.25484,9.14324,9.18011,661803.24152286,0
+HAS.US,D,19920828,000000,9.21679,9.21679,9.14324,9.18011,89791.979414972,0
+HAS.US,D,19920831,000000,9.18011,9.21679,9.06606,9.06606,466527.73787164,0
+HAS.US,D,19920901,000000,9.06606,9.29475,9.06606,9.18011,544698.91895134,0
+HAS.US,D,19920902,000000,9.25484,9.29475,9.18011,9.29475,251786.68320058,0
+HAS.US,D,19920903,000000,9.21679,9.33094,9.21679,9.33094,550979.41183893,0
+HAS.US,D,19920904,000000,9.29475,9.55845,9.25484,9.52609,465586.53070567,0
+HAS.US,D,19920908,000000,9.40841,9.55845,9.3682,9.52609,207521.39406965,0
+HAS.US,D,19920909,000000,9.52609,9.70947,9.52609,9.70947,622559.08357857,0
+HAS.US,D,19920910,000000,9.70947,9.97325,9.67711,9.94089,636997.38505533,0
+HAS.US,D,19920911,000000,10.0115,10.0929,9.97325,10.0115,539362.69240794,0
+HAS.US,D,19920914,000000,10.0547,10.2056,10.0547,10.2056,350049.52710934,0
+HAS.US,D,19920915,000000,10.2439,10.3204,10.1684,10.3204,501686.87316491,0
+HAS.US,D,19920916,000000,10.2783,10.4342,10.2439,10.3949,516131.29299812,0
+HAS.US,D,19920917,000000,10.3204,10.3949,10.1263,10.1684,987996.27713923,0
+HAS.US,D,19920918,000000,10.1684,10.2439,10.0929,10.2056,612198.66667031,0
+HAS.US,D,19920921,000000,10.2056,10.2439,10.0929,10.1684,217563.65644292,0
+HAS.US,D,19920922,000000,10.1684,10.2056,10.0547,10.0547,338749.94248726,0
+HAS.US,D,19920923,000000,10.0929,10.0929,9.94089,10.0115,442353.0918437,0
+HAS.US,D,19920924,000000,10.0929,10.1684,10.0547,10.1263,327450.35786518,0
+HAS.US,D,19920925,000000,10.1684,10.2056,10.0115,10.0115,474379.62863872,0
+HAS.US,D,19920928,000000,9.94089,10.0547,9.94089,10.0547,306097.29388301,0
+HAS.US,D,19920929,000000,10.0547,10.0929,10.0115,10.0929,395574.17794122,0
+HAS.US,D,19920930,000000,10.0929,10.4342,10.0929,10.3204,708267.06006858,0
+HAS.US,D,19921001,000000,10.3204,10.3557,10.2056,10.2783,557884.99680966,0
+HAS.US,D,19921002,000000,10.2439,10.2783,10.0929,10.1263,563224.28253128,0
+HAS.US,D,19921005,000000,10.0547,10.0547,9.55845,9.74869,562285.11481745,0
+HAS.US,D,19921006,000000,9.82519,9.89875,9.74869,9.79087,435760.56277757,0
+HAS.US,D,19921007,000000,9.86049,10.1263,9.82519,9.86049,457425.66293827,0
+HAS.US,D,19921008,000000,9.82519,9.86049,9.67711,9.70947,720513.97021308,0
+HAS.US,D,19921009,000000,9.63298,9.70947,9.55845,9.59572,633237.6550218,0
+HAS.US,D,19921012,000000,9.63298,9.79087,9.63298,9.70947,199041.3520412,0
+HAS.US,D,19921013,000000,9.70947,9.94089,9.63298,9.94089,638883.87829158,0
+HAS.US,D,19921014,000000,9.94089,9.94089,9.74869,9.74869,471240.91178404,0
+HAS.US,D,19921015,000000,9.74869,9.82519,9.59572,9.67711,1057065.3832856,0
+HAS.US,D,19921016,000000,9.63298,9.94089,9.55845,9.94089,766974.72958058,0
+HAS.US,D,19921019,000000,9.94089,10.3949,9.94089,10.1263,926460.90722501,0
+HAS.US,D,19921020,000000,10.3204,10.6979,10.3204,10.541,1779776.8631873,0
+HAS.US,D,19921021,000000,10.5861,10.6225,10.3949,10.6225,568874.58470536,0
+HAS.US,D,19921022,000000,10.3204,10.3557,10.1684,10.3557,1303515.8399427,0
+HAS.US,D,19921023,000000,10.2783,10.2783,9.94089,9.94089,1275886.3619773,0
+HAS.US,D,19921026,000000,9.97325,10.1684,9.89875,10.1684,698533.77469562,0
+HAS.US,D,19921027,000000,10.2439,10.3557,10.1263,10.1684,710467.62893552,0
+HAS.US,D,19921028,000000,10.2056,10.2439,10.0929,10.2056,336865.48870315,0
+HAS.US,D,19921029,000000,10.2056,10.5087,10.0929,10.3204,944989.32998318,0
+HAS.US,D,19921030,000000,10.3949,10.4342,10.1684,10.2439,821286.35998908,0
+HAS.US,D,19921102,000000,10.2783,10.3204,10.1684,10.2439,826942.7805196,0
+HAS.US,D,19921103,000000,10.2439,10.3204,10.2439,10.2439,444551.62125849,0
+HAS.US,D,19921104,000000,10.2439,10.2783,10.1263,10.1684,264029.51444078,0
+HAS.US,D,19921105,000000,10.1263,10.2783,9.94089,9.94089,779537.7548079,0
+HAS.US,D,19921106,000000,9.97325,9.97325,9.82519,9.82519,797741.90467465,0
+HAS.US,D,19921109,000000,9.82519,9.86049,9.79087,9.86049,890670.56149217,0
+HAS.US,D,19921110,000000,9.86049,9.97325,9.82519,9.94089,480026.87163459,0
+HAS.US,D,19921111,000000,9.94089,10.3204,9.94089,10.2439,970730.27526025,0
+HAS.US,D,19921112,000000,10.2439,10.3949,10.1684,10.3949,930226.755615,0
+HAS.US,D,19921113,000000,10.3204,10.541,10.2439,10.541,466207.54388452,0
+HAS.US,D,19921116,000000,10.541,10.541,10.3204,10.3949,357901.41787642,0
+HAS.US,D,19921117,000000,10.4342,10.4342,10.2056,10.2783,250531.40040392,0
+HAS.US,D,19921118,000000,10.4342,10.4342,10.1684,10.1684,459619.09372269,0
+HAS.US,D,19921119,000000,10.2056,10.2439,10.0929,10.1684,881565.42738056,0
+HAS.US,D,19921120,000000,10.1684,10.2439,10.0547,10.2439,504200.49793645,0
+HAS.US,D,19921123,000000,10.3204,10.4342,10.2439,10.3204,348167.11277739,0
+HAS.US,D,19921124,000000,10.3949,10.6225,10.3949,10.4342,608115.68347144,0
+HAS.US,D,19921125,000000,10.4715,10.6568,10.4715,10.6225,1105413.6556153,0
+HAS.US,D,19921127,000000,10.6979,10.7372,10.5861,10.6979,342515.79087723,0
+HAS.US,D,19921130,000000,10.7372,10.8069,10.7372,10.7706,377994.10043155,0
+HAS.US,D,19921201,000000,10.7706,10.8069,10.6979,10.7706,640455.27617107,0
+HAS.US,D,19921202,000000,10.8069,10.8069,10.6979,10.7706,270312.04678052,0
+HAS.US,D,19921203,000000,10.7706,10.8872,10.7706,10.849,345342.47155338,0
+HAS.US,D,19921204,000000,10.8069,10.8069,10.6568,10.7372,272192.42166033,0
+HAS.US,D,19921207,000000,10.7706,10.7706,10.6979,10.7706,485677.17380866,0
+HAS.US,D,19921208,000000,10.7372,10.7372,10.3204,10.3557,923953.40080992,0
+HAS.US,D,19921209,000000,10.3557,10.3557,10.0929,10.1684,1009973.4134785,0
+HAS.US,D,19921210,000000,10.1684,10.1684,9.97325,10.0115,1041992.8121909,0
+HAS.US,D,19921211,000000,9.97325,9.97325,9.74869,9.79087,2311918.8752678,0
+HAS.US,D,19921214,000000,9.79087,10.0115,9.79087,10.0115,1812738.4887919,0
+HAS.US,D,19921215,000000,10.0115,10.0547,9.94089,9.94089,1227217.8956604,0
+HAS.US,D,19921216,000000,9.94089,10.0115,9.94089,9.97325,607175.49603153,0
+HAS.US,D,19921217,000000,9.97325,10.0929,9.97325,10.0115,842011.27270989,0
+HAS.US,D,19921218,000000,10.0929,10.0929,9.97325,10.0929,1398329.9702704,0
+HAS.US,D,19921221,000000,10.0929,10.0929,9.94089,10.0547,923953.40080992,0
+HAS.US,D,19921222,000000,9.97325,10.0929,9.82519,9.89875,696337.28473299,0
+HAS.US,D,19921223,000000,9.79087,9.89875,9.79087,9.86049,991765.18470744,0
+HAS.US,D,19921224,000000,9.82519,9.97325,9.82519,9.97325,241112.19066164,0
+HAS.US,D,19921228,000000,9.97325,10.0929,9.97325,10.0929,537483.33725421,0
+HAS.US,D,19921229,000000,10.0929,10.0929,10.0115,10.0929,424140.78416837,0
+HAS.US,D,19921230,000000,10.0115,10.0929,10.0115,10.0929,288518.23609941,0
+HAS.US,D,19921231,000000,10.0547,10.0929,9.89875,9.89875,338434.8471305,0
+HAS.US,D,19930104,000000,9.89875,9.94089,9.82519,9.86049,754103.74707901,0
+HAS.US,D,19930105,000000,9.79087,9.94089,9.79087,9.89875,606552.44340053,0
+HAS.US,D,19930106,000000,9.82519,9.97325,9.82519,9.97325,768230.01237724,0
+HAS.US,D,19930107,000000,9.86049,9.89875,9.82519,9.86049,1061773.4585675,0
+HAS.US,D,19930108,000000,9.82519,9.86049,9.47999,9.47999,1005576.3546489,0
+HAS.US,D,19930111,000000,9.52609,9.63298,9.47999,9.52609,767604.92029409,0
+HAS.US,D,19930112,000000,9.55845,9.63298,9.44469,9.52609,446430.97641221,0
+HAS.US,D,19930113,000000,9.59572,9.89875,9.55845,9.86049,882509.69372476,0
+HAS.US,D,19930114,000000,9.94089,9.94089,9.86049,9.89875,426655.42866598,0
+HAS.US,D,19930115,000000,10.0115,10.0115,9.94089,9.94089,507338.19506507,0
+HAS.US,D,19930118,000000,9.97325,10.2056,9.94089,10.1684,470607.6618923,0
+HAS.US,D,19930119,000000,10.2439,10.4715,10.2056,10.4715,873722.71414815,0
+HAS.US,D,19930120,000000,10.5861,10.5861,10.3557,10.3949,772626.05148073,0
+HAS.US,D,19930121,000000,10.4715,10.5087,10.4342,10.4342,434819.3556116,0
+HAS.US,D,19930122,000000,10.5087,10.5087,10.4715,10.4715,407818.0289075,0
+HAS.US,D,19930125,000000,10.4715,10.5087,10.3204,10.4715,347855.07659885,0
+HAS.US,D,19930126,000000,10.4715,10.541,10.3949,10.4715,352878.24723764,0
+HAS.US,D,19930127,000000,10.4715,10.5087,10.2783,10.3204,723338.61143708,0
+HAS.US,D,19930128,000000,10.3557,10.4342,10.2056,10.2439,187741.76741912,0
+HAS.US,D,19930129,000000,10.2783,10.3557,10.2439,10.3204,93551.709448507,0
+HAS.US,D,19930201,000000,10.3204,10.3949,10.2783,10.3204,222588.86653385,0
+HAS.US,D,19930202,000000,10.2783,10.3204,10.2056,10.2056,334040.84747916,0
+HAS.US,D,19930203,000000,10.2783,10.3949,10.2783,10.2783,815323.0019104,0
+HAS.US,D,19930204,000000,10.2783,10.2783,9.86049,9.94089,1422808.4946684,0
+HAS.US,D,19930205,000000,9.94089,10.1684,9.94089,10.1263,1714161.5692524,0
+HAS.US,D,19930208,000000,10.3204,10.3557,9.94089,9.94089,681265.73336449,0
+HAS.US,D,19930209,000000,9.86049,10.0929,9.74869,9.86049,1456405.4096168,0
+HAS.US,D,19930210,000000,9.86049,9.89875,9.59572,9.79087,2078024.3057554,0
+HAS.US,D,19930211,000000,9.86049,9.86049,9.59572,9.63298,1533639.4624348,0
+HAS.US,D,19930212,000000,9.63298,9.67711,9.52609,9.55845,898833.4687117,0
+HAS.US,D,19930216,000000,9.59572,9.63298,8.8006,8.95182,2440319.7232832,0
+HAS.US,D,19930217,000000,9.02939,9.14324,8.68743,8.83649,2891149.7979771,0
+HAS.US,D,19930218,000000,8.88023,9.10421,8.83649,9.10421,1339933.3172109,0
+HAS.US,D,19930219,000000,9.06606,9.10421,8.8006,8.91465,933056.49546937,0
+HAS.US,D,19930222,000000,8.88023,8.88023,8.68743,8.76422,1111693.1287769,0
+HAS.US,D,19930223,000000,8.76422,8.8006,8.53356,8.8006,1705365.4121412,0
+HAS.US,D,19930224,000000,8.8006,9.14324,8.8006,9.06606,1513859.8357843,0
+HAS.US,D,19930225,000000,9.06606,9.10421,8.95182,9.10421,691002.07791567,0
+HAS.US,D,19930226,000000,9.10421,9.25484,9.06606,9.25484,696963.39654221,0
+HAS.US,D,19930301,000000,9.25484,9.55845,9.21679,9.3682,1575390.1070681,0
+HAS.US,D,19930302,000000,9.3682,9.52609,9.18011,9.47999,1385455.9285907,0
+HAS.US,D,19930303,000000,9.52609,9.67711,9.44469,9.67711,658977.58057279,0
+HAS.US,D,19930304,000000,9.67711,9.67711,9.52609,9.55845,897576.14646289,0
+HAS.US,D,19930305,000000,9.47999,9.55845,9.44469,9.52609,1091597.3870435,0
+HAS.US,D,19930308,000000,9.52609,9.70947,9.47999,9.63298,915786.41468608,0
+HAS.US,D,19930309,000000,9.63298,9.63298,9.44469,9.55845,831962.89198017,0
+HAS.US,D,19930310,000000,9.55845,9.67711,9.52609,9.67711,836043.8357269,0
+HAS.US,D,19930311,000000,9.67711,9.74869,9.63298,9.70947,588021.98119022,0
+HAS.US,D,19930312,000000,9.67711,9.70947,9.55845,9.70947,393690.7438832,0
+HAS.US,D,19930315,000000,9.82519,9.89875,9.79087,9.79087,469980.53035702,0
+HAS.US,D,19930316,000000,9.82519,9.82519,9.67711,9.74869,341576.62316341,0
+HAS.US,D,19930317,000000,9.82519,9.82519,9.67711,9.70947,399027.99015267,0
+HAS.US,D,19930318,000000,9.70947,9.70947,9.55845,9.70947,884707.20341347,0
+HAS.US,D,19930319,000000,9.59572,9.59572,9.44469,9.44469,669021.88239821,0
+HAS.US,D,19930322,000000,9.40841,9.40841,9.10421,9.25484,1072761.0070111,0
+HAS.US,D,19930323,000000,9.25484,9.25484,9.06606,9.06606,1906605.2935972,0
+HAS.US,D,19930324,000000,9.06606,9.29475,9.06606,9.29475,1351547.9971898,0
+HAS.US,D,19930325,000000,9.29475,9.40841,9.29475,9.3682,822228.58688114,0
+HAS.US,D,19930326,000000,9.33094,9.33094,9.14324,9.25484,860845.61329014,0
+HAS.US,D,19930329,000000,9.25484,9.3682,9.21679,9.33094,1729544.1370734,0
+HAS.US,D,19930330,000000,9.25484,9.33094,9.06606,9.33094,1292840.3276777,0
+HAS.US,D,19930331,000000,9.33094,9.47999,9.25484,9.40841,1381373.9651179,0
+HAS.US,D,19930401,000000,9.40841,9.47999,9.3682,9.40841,802448.96023061,0
+HAS.US,D,19930402,000000,9.33094,9.3682,9.25484,9.33094,418177.42608968,0
+HAS.US,D,19930405,000000,9.33094,9.47999,9.29475,9.3682,249591.21296402,0
+HAS.US,D,19930406,000000,9.40841,9.44469,9.29475,9.33094,185858.33336109,0
+HAS.US,D,19930407,000000,9.3682,9.40841,9.21679,9.3682,316143.63516058,0
+HAS.US,D,19930408,000000,9.44469,9.59572,9.40841,9.59572,546583.37273544,0
+HAS.US,D,19930412,000000,9.63298,9.89875,9.63298,9.89875,2222445.0503878,0
+HAS.US,D,19930413,000000,9.89875,9.94089,9.86049,9.89875,432307.77029221,0
+HAS.US,D,19930414,000000,9.94089,9.97325,9.86049,9.94089,850802.33119079,0
+HAS.US,D,19930415,000000,10.0547,10.0929,9.74869,9.94089,2131081.6730933,0
+HAS.US,D,19930416,000000,9.94089,9.97325,9.86049,9.86049,941842.45531991,0
+HAS.US,D,19930419,000000,9.79087,9.82519,9.63298,9.67711,861474.78427758,0
+HAS.US,D,19930420,000000,9.59572,9.63298,9.3682,9.52609,1540540.9685012,0
+HAS.US,D,19930421,000000,9.55845,9.74869,9.52609,9.67711,1426583.520593,0
+HAS.US,D,19930422,000000,9.63298,9.63298,9.52609,9.59572,481286.23333553,0
+HAS.US,D,19930423,000000,9.59572,9.59572,9.47999,9.55845,1098506.0311925,0
+HAS.US,D,19930426,000000,9.59572,9.70947,9.55845,9.67711,913278.90827098,0
+HAS.US,D,19930427,000000,9.67711,9.67711,9.52609,9.63298,841383.12144852,0
+HAS.US,D,19930428,000000,9.67711,9.79087,9.67711,9.70947,1098506.0311925,0
+HAS.US,D,19930429,000000,9.70947,9.79087,9.67711,9.74869,840121.72029542,0
+HAS.US,D,19930430,000000,9.82519,9.97325,9.74869,9.97325,480969.09852663,0
+HAS.US,D,19930503,000000,9.94089,9.94089,9.82519,9.94089,383643.38287955,0
+HAS.US,D,19930504,000000,9.97325,10.0929,9.97325,10.0547,1062401.6098289,0
+HAS.US,D,19930505,000000,10.0929,10.4342,10.0547,10.4342,868384.4481526,0
+HAS.US,D,19930506,000000,10.3557,10.3557,10.2439,10.3557,431053.50722162,0
+HAS.US,D,19930507,000000,10.3204,10.3557,10.1684,10.2056,279724.11844028,0
+HAS.US,D,19930510,000000,10.2056,10.3204,10.2056,10.2056,191820.6717137,0
+HAS.US,D,19930511,000000,10.2056,10.3204,10.1263,10.3204,578606.85035225,0
+HAS.US,D,19930512,000000,10.2783,10.5087,10.2783,10.4715,427284.59965342,0
+HAS.US,D,19930513,000000,10.3949,10.4342,10.2783,10.3204,495724.5348123,0
+HAS.US,D,19930514,000000,10.3204,10.3949,10.2439,10.3557,296678.08414073,0
+HAS.US,D,19930517,000000,10.3204,10.5861,10.3204,10.5861,1138379.3601243,0
+HAS.US,D,19930518,000000,10.5087,10.7706,10.5087,10.6979,737464.87673531,0
+HAS.US,D,19930519,000000,10.6979,10.999,10.6225,10.8872,1529243.4233313,0
+HAS.US,D,19930520,000000,10.9235,11.0794,10.9235,10.999,1469590.467749,0
+HAS.US,D,19930521,000000,10.9647,11.0794,10.9647,11.0393,536852.12681462,0
+HAS.US,D,19930524,000000,10.999,11.1148,10.999,11.0794,516131.29299812,0
+HAS.US,D,19930525,000000,11.0794,11.1148,11.0393,11.1148,307672.77066679,0
+HAS.US,D,19930526,000000,11.0794,11.1902,11.0794,11.1902,179267.84374711,0
+HAS.US,D,19930527,000000,11.1902,11.1902,10.9647,10.999,609055.87091133,0
+HAS.US,D,19930528,000000,10.999,11.0393,10.8872,10.8872,189310.10612038,0
+HAS.US,D,19930601,000000,10.9235,10.999,10.8872,10.9647,601213.15767892,0
+HAS.US,D,19930602,000000,10.8872,10.9235,10.8069,10.8069,523979.10486091,0
+HAS.US,D,19930603,000000,10.8069,10.8069,10.6568,10.7372,246769.63091824,0
+HAS.US,D,19930604,000000,10.6979,10.6979,10.6568,10.6979,249591.21296402,0
+HAS.US,D,19930607,000000,10.7372,10.8872,10.6979,10.849,473122.30638992,0
+HAS.US,D,19930608,000000,10.849,10.8872,10.8069,10.849,620988.70542515,0
+HAS.US,D,19930609,000000,10.8872,10.9235,10.849,10.8872,215997.3571938,0
+HAS.US,D,19930610,000000,10.9235,11.0393,10.8872,10.999,696337.28473299,0
+HAS.US,D,19930611,000000,11.1511,11.6452,11.1148,11.5658,2256975.0146936,0
+HAS.US,D,19930614,000000,11.5658,11.6119,11.2619,11.3805,1952135.0430594,0
+HAS.US,D,19930615,000000,11.3805,11.4531,11.3442,11.3442,641398.52278919,0
+HAS.US,D,19930616,000000,11.3442,11.4953,11.3442,11.4531,633862.74710494,0
+HAS.US,D,19930617,000000,11.4531,11.4531,11.3442,11.3805,730560.31149065,0
+HAS.US,D,19930618,000000,11.3805,11.4168,11.304,11.3442,1372270.8704583,0
+HAS.US,D,19930621,000000,11.3442,11.3442,11.1511,11.2314,396518.44428542,0
+HAS.US,D,19930622,000000,11.1511,11.2314,10.999,11.0794,439845.5854286,0
+HAS.US,D,19930623,000000,11.0393,11.0794,10.999,10.999,206258.97319047,0
+HAS.US,D,19930624,000000,10.999,11.0794,10.9235,11.0393,413157.31462912,0
+HAS.US,D,19930625,000000,11.0794,11.1148,10.999,11.1148,528377.18341654,0
+HAS.US,D,19930628,000000,11.1902,11.4168,11.1511,11.4168,786440.28060042,0
+HAS.US,D,19930629,000000,11.4168,11.4531,11.3442,11.4531,573580.62053523,0
+HAS.US,D,19930630,000000,11.4531,11.4953,11.4168,11.4531,427601.73446232,0
+HAS.US,D,19930701,000000,11.4531,11.4953,11.2619,11.2619,346600.81352827,0
+HAS.US,D,19930702,000000,11.2619,11.2619,10.8872,10.9235,921123.66095555,0
+HAS.US,D,19930706,000000,10.9235,10.9647,10.849,10.849,776080.88341824,0
+HAS.US,D,19930707,000000,10.8069,10.849,10.6979,10.6979,528688.19986901,0
+HAS.US,D,19930708,000000,10.6979,10.6979,10.5087,10.6225,484109.85483346,0
+HAS.US,D,19930709,000000,10.6225,10.7372,10.6225,10.6568,388667.57324441,0
+HAS.US,D,19930712,000000,10.6979,10.7372,10.6225,10.6568,1131152.5614403,0
+HAS.US,D,19930713,000000,10.7372,10.7706,10.6568,10.6568,191510.67498732,0
+HAS.US,D,19930714,000000,10.6979,10.8872,10.6568,10.7372,382073.00472614,0
+HAS.US,D,19930715,000000,10.7706,10.7706,10.3204,10.4715,8782080.8125569,0
+HAS.US,D,19930716,000000,10.5087,10.5861,10.5087,10.5861,528377.18341654,0
+HAS.US,D,19930719,000000,10.5861,10.7372,10.541,10.6979,557575.00008328,0
+HAS.US,D,19930720,000000,10.6568,10.7706,10.6568,10.7372,955971.77979636,0
+HAS.US,D,19930721,000000,10.7372,10.8069,10.6979,10.7372,433877.12871955,0
+HAS.US,D,19930722,000000,10.7372,10.7372,10.6225,10.7372,777337.18594098,0
+HAS.US,D,19930723,000000,10.7372,10.8872,10.7372,10.8872,302646.54084979,0
+HAS.US,D,19930726,000000,10.849,10.9647,10.849,10.9647,405936.63430162,0
+HAS.US,D,19930727,000000,10.9647,11.0794,10.9647,11.0393,307984.80684533,0
+HAS.US,D,19930728,000000,11.0794,11.1902,11.0393,11.0794,213168.6370655,0
+HAS.US,D,19930729,000000,11.1148,11.1902,11.1148,11.1148,549408.01395944,0
+HAS.US,D,19930730,000000,11.1902,11.304,11.1511,11.304,856451.61363879,0
+HAS.US,D,19930802,000000,11.2619,11.3805,11.2619,11.3805,471240.91178404,0
+HAS.US,D,19930803,000000,11.2619,11.3805,11.2619,11.3442,383960.51768847,0
+HAS.US,D,19930804,000000,11.3442,11.4168,11.304,11.3442,316143.63516058,0
+HAS.US,D,19930805,000000,11.3442,11.4953,11.3442,11.4531,990196.84600617,0
+HAS.US,D,19930806,000000,11.4953,11.4953,11.3442,11.3805,372030.74235287,0
+HAS.US,D,19930809,000000,11.3805,11.3805,11.1902,11.1902,502315.02442628,0
+HAS.US,D,19930810,000000,11.0794,11.1511,11.0794,11.1511,1107920.1423044,0
+HAS.US,D,19930811,000000,11.1148,11.1511,11.0393,11.0393,734952.27168985,0
+HAS.US,D,19930812,000000,10.999,10.999,10.8872,10.9235,408447.19989494,0
+HAS.US,D,19930813,000000,10.9235,11.0393,10.8872,10.999,649558.37083051,0
+HAS.US,D,19930816,000000,10.999,11.0393,10.9647,11.0393,319284.39146741,0
+HAS.US,D,19930817,000000,11.0393,11.0393,10.9235,10.9235,479711.77627783,0
+HAS.US,D,19930818,000000,10.9647,11.1511,10.9647,11.1148,464330.22818293,0
+HAS.US,D,19930819,000000,11.1902,11.3805,11.1511,11.2314,1495335.4919304,0
+HAS.US,D,19930820,000000,11.1148,11.1902,11.0794,11.1902,1251083.564688,0
+HAS.US,D,19930823,000000,11.1148,11.1511,11.1148,11.1148,284125.25617414,0
+HAS.US,D,19930824,000000,11.1148,11.2314,11.1148,11.2314,653328.29812479,0
+HAS.US,D,19930825,000000,11.2314,11.2619,11.1902,11.2314,486622.45987893,0
+HAS.US,D,19930826,000000,11.2619,11.4168,11.1902,11.3805,530263.6766528,0
+HAS.US,D,19930827,000000,11.3442,11.4168,11.3442,11.3805,628207.3463005,0
+HAS.US,D,19930830,000000,11.3805,11.5306,11.3805,11.4953,210036.03856726,0
+HAS.US,D,19930831,000000,11.5306,11.5306,11.3442,11.4953,325245.71009395,0
+HAS.US,D,19930901,000000,11.4953,11.6452,11.4953,11.6452,603096.59173694,0
+HAS.US,D,19930902,000000,11.6452,11.76,11.6119,11.7247,405936.63430162,0
+HAS.US,D,19930903,000000,11.7247,11.7943,11.6452,11.76,485361.05872583,0
+HAS.US,D,19930907,000000,11.7943,11.9111,11.7943,11.8777,777649.22211952,0
+HAS.US,D,19930908,000000,11.8777,11.8777,11.4953,11.5658,723024.5358064,0
+HAS.US,D,19930909,000000,11.5306,11.6452,11.4953,11.5658,327450.35786518,0
+HAS.US,D,19930910,000000,11.6119,11.7247,11.5658,11.7247,465586.53070567,0
+HAS.US,D,19930913,000000,11.76,11.76,11.6452,11.6825,162932.85177336,0
+HAS.US,D,19930914,000000,11.6119,11.7247,11.5306,11.5306,305156.08671704,0
+HAS.US,D,19930915,000000,11.6119,11.7943,11.5306,11.7943,389921.836315,0
+HAS.US,D,19930916,000000,11.7943,11.8316,11.7247,11.8316,178317.45904647,0
+HAS.US,D,19930917,000000,11.7247,11.76,11.6452,11.76,872462.33272112,0
+HAS.US,D,19930920,000000,11.76,11.76,11.6119,11.7247,594304.51352996,0
+HAS.US,D,19930921,000000,11.7247,11.7247,11.5306,11.5658,469980.53035702,0
+HAS.US,D,19930922,000000,11.6119,11.76,11.5658,11.7247,905118.04050359,0
+HAS.US,D,19930923,000000,11.76,11.8316,11.7247,11.8316,517387.59552086,0
+HAS.US,D,19930924,000000,11.7943,12.0277,11.7943,11.9463,330589.07471986,0
+HAS.US,D,19930927,000000,12.0277,12.1405,12.0277,12.0944,765407.41060538,0
+HAS.US,D,19930928,000000,12.0944,12.0944,12.0277,12.0611,259321.43915876,0
+HAS.US,D,19930929,000000,12.0277,12.0944,11.9886,12.0277,656780.07088408,0
+HAS.US,D,19930930,000000,12.0611,12.0611,11.9463,11.9463,148498.62920089,0
+HAS.US,D,19931001,000000,12.0611,12.0611,11.9886,12.0277,180208.03118701,0
+HAS.US,D,19931004,000000,12.0611,12.0611,11.9886,12.0277,162310.81886844,0
+HAS.US,D,19931005,000000,12.0277,12.0277,11.9463,12.0277,201237.84200383,0
+HAS.US,D,19931006,000000,11.9886,12.0611,11.9886,11.9886,158541.91130024,0
+HAS.US,D,19931007,000000,12.0611,12.0611,12.0277,12.0611,101400.54103736,0
+HAS.US,D,19931008,000000,12.0611,12.0611,11.9886,12.0611,168278.25585143,0
+HAS.US,D,19931011,000000,11.9463,12.0277,11.9463,12.0277,140963.87324272,0
+HAS.US,D,19931012,000000,12.0277,12.0277,11.9111,11.9463,1354053.4641526,0
+HAS.US,D,19931013,000000,11.9463,12.1405,11.9463,12.1405,489761.17673362,0
+HAS.US,D,19931014,000000,12.1405,12.1797,12.0277,12.1405,734008.00534565,0
+HAS.US,D,19931015,000000,12.1405,12.1405,12.0611,12.0611,812188.36396,0
+HAS.US,D,19931018,000000,12.0944,12.0944,11.7943,11.7943,809673.71946239,0
+HAS.US,D,19931019,000000,11.7247,11.76,11.5306,11.5306,566362.99938597,0
+HAS.US,D,19931020,000000,11.6119,11.6119,11.2619,11.304,670278.18492094,0
+HAS.US,D,19931021,000000,11.304,11.3442,11.1511,11.2619,1085950.1440476,0
+HAS.US,D,19931022,000000,11.3442,11.3805,11.2619,11.3805,529005.33467791,0
+HAS.US,D,19931025,000000,11.3805,11.4953,11.3805,11.4953,317718.09221829,0
+HAS.US,D,19931026,000000,11.5658,11.6119,11.4168,11.4953,802138.96350421,0
+HAS.US,D,19931027,000000,11.4953,11.4953,11.2314,11.2619,421324.30075295,0
+HAS.US,D,19931028,000000,11.304,11.304,11.1902,11.2314,787693.52394493,0
+HAS.US,D,19931029,000000,11.2314,11.2619,10.999,11.0393,1952135.0430594,0
+HAS.US,D,19931101,000000,10.999,11.1148,10.9235,11.1148,619104.25164105,0
+HAS.US,D,19931102,000000,11.0794,11.0794,10.9235,10.999,762266.65429855,0
+HAS.US,D,19931103,000000,11.0393,11.0393,10.7372,10.8069,1581673.6591339,0
+HAS.US,D,19931104,000000,10.7372,10.7706,10.6568,10.6568,1952762.1745947,0
+HAS.US,D,19931105,000000,10.6979,10.8872,10.6568,10.8872,655523.76836135,0
+HAS.US,D,19931108,000000,10.8872,10.999,10.8872,10.9235,814069.75856588,0
+HAS.US,D,19931109,000000,10.8872,10.8872,10.8069,10.8069,853937.98886725,0
+HAS.US,D,19931110,000000,10.7706,10.849,10.7706,10.7706,1070250.4414178,0
+HAS.US,D,19931111,000000,10.8069,11.1902,10.8069,11.1511,907939.62254937,0
+HAS.US,D,19931112,000000,11.1511,11.1902,10.9647,11.1902,1260505.8336085,0
+HAS.US,D,19931115,000000,11.2314,11.304,11.1902,11.2619,298878.65300767,0
+HAS.US,D,19931116,000000,11.2314,11.2314,11.0794,11.1511,405936.63430162,0
+HAS.US,D,19931117,000000,11.2314,11.2314,11.0794,11.1148,549408.01395944,0
+HAS.US,D,19931118,000000,11.1511,11.1511,10.9647,11.0794,474063.51355589,0
+HAS.US,D,19931119,000000,11.1148,11.1148,10.999,11.1148,411588.97592785,0
+HAS.US,D,19931122,000000,11.0393,11.2314,10.9647,11.2314,280666.34533233,0
+HAS.US,D,19931123,000000,11.1511,11.1902,11.0794,11.0794,119617.94734306,0
+HAS.US,D,19931124,000000,11.1511,11.304,11.1511,11.2314,362300.51615813,0
+HAS.US,D,19931126,000000,11.304,11.4953,11.304,11.4168,145982.9649772,0
+HAS.US,D,19931129,000000,11.4953,11.7943,11.4953,11.7247,1010286.4693831,0
+HAS.US,D,19931130,000000,11.6452,11.76,11.6452,11.6825,634802.93454485,0
+HAS.US,D,19931201,000000,11.76,11.7943,11.4953,11.5306,970730.27526025,0
+HAS.US,D,19931202,000000,11.4531,11.4531,11.3442,11.3442,433561.01363672,0
+HAS.US,D,19931203,000000,11.4168,11.4168,11.304,11.4168,806529.90397734,0
+HAS.US,D,19931206,000000,11.3442,11.4168,11.304,11.4168,414723.61387824,0
+HAS.US,D,19931207,000000,11.4168,11.5306,11.4168,11.5306,372030.74235287,0
+HAS.US,D,19931208,000000,11.5306,11.7247,11.5306,11.6825,980773.55735959,0
+HAS.US,D,19931209,000000,11.8316,11.8316,11.5658,11.5658,523039.93714707,0
+HAS.US,D,19931210,000000,11.5658,11.6825,11.5658,11.6119,212540.48580413,0
+HAS.US,D,19931213,000000,11.6825,11.6825,11.5658,11.5658,399966.13814042,0
+HAS.US,D,19931214,000000,11.6452,11.6452,11.4953,11.5306,355701.86873556,0
+HAS.US,D,19931215,000000,11.5306,11.5306,11.3442,11.3805,346913.86943287,0
+HAS.US,D,19931216,000000,11.4168,11.4531,11.304,11.3442,342515.79087723,0
+HAS.US,D,19931217,000000,11.3442,11.4168,11.3442,11.4168,544387.90249887,0
+HAS.US,D,19931220,000000,11.3805,11.3805,11.1148,11.1902,788949.82646767,0
+HAS.US,D,19931221,000000,11.1902,11.1902,10.999,10.999,914846.22724618,0
+HAS.US,D,19931222,000000,10.9647,10.9647,10.849,10.9235,1776323.0509759,0
+HAS.US,D,19931223,000000,10.9235,11.1511,10.9235,10.999,833847.34576427,0
+HAS.US,D,19931227,000000,10.999,11.0393,10.8872,10.8872,232634.18808535,0
+HAS.US,D,19931228,000000,10.849,11.0393,10.8069,10.999,234519.66159552,0
+HAS.US,D,19931229,000000,10.999,10.999,10.849,10.9647,525548.46328825,0
+HAS.US,D,19931230,000000,10.9647,11.0393,10.9235,10.9647,242369.51291045,0
+HAS.US,D,19931231,000000,10.9647,11.0794,10.9647,10.999,801822.84842138,0
+HAS.US,D,19940103,000000,10.9235,10.9235,10.7372,10.7372,585201.41887052,0
+HAS.US,D,19940104,000000,10.8069,10.8069,10.6225,10.6568,1286560.8545163,0
+HAS.US,D,19940105,000000,10.7372,10.9647,10.6568,10.8872,1486228.3183666,0
+HAS.US,D,19940106,000000,10.9235,10.9647,10.6568,10.7372,1617462.9851407,0
+HAS.US,D,19940107,000000,10.6979,10.7372,10.6225,10.6979,988938.50403129,0
+HAS.US,D,19940110,000000,10.7372,10.7372,10.6225,10.7372,450518.03851539,0
+HAS.US,D,19940111,000000,10.7372,10.7706,10.6979,10.7372,569185.60115782,0
+HAS.US,D,19940112,000000,10.6568,10.8069,10.6568,10.8069,882509.69372476,0
+HAS.US,D,19940113,000000,10.8069,10.849,10.6979,10.6979,2051337.054682,0
+HAS.US,D,19940114,000000,10.6568,10.6568,10.4342,10.4715,2519438.2298853,0
+HAS.US,D,19940117,000000,10.4342,10.4715,10.2783,10.3204,870577.87893702,0
+HAS.US,D,19940118,000000,10.3557,10.3557,10.1684,10.2056,2229975.7274417,0
+HAS.US,D,19940119,000000,10.2783,10.541,10.2783,10.3949,1905983.2606922,0
+HAS.US,D,19940120,000000,10.3949,10.5861,10.3949,10.541,606240.40722199,0
+HAS.US,D,19940121,000000,10.5087,10.6225,10.5087,10.6225,477515.28631519,0
+HAS.US,D,19940124,000000,10.6225,10.6225,10.4342,10.4715,800888.77933793,0
+HAS.US,D,19940125,000000,10.4715,10.4715,10.3204,10.4715,595246.74042202,0
+HAS.US,D,19940126,000000,10.4715,10.5087,10.4342,10.5087,249902.22941648,0
+HAS.US,D,19940127,000000,10.541,10.5861,10.4715,10.541,1548082.8625419,0
+HAS.US,D,19940128,000000,10.541,10.5861,10.5087,10.541,1230364.7703236,0
+HAS.US,D,19940131,000000,10.541,10.541,10.2056,10.2056,1604278.9467345,0
+HAS.US,D,19940201,000000,10.2439,10.2783,10.1263,10.2439,2599177.7496662,0
+HAS.US,D,19940202,000000,10.3204,10.541,10.3204,10.4342,1495650.5872872,0
+HAS.US,D,19940203,000000,10.3949,10.4342,10.2783,10.3949,650817.73253147,0
+HAS.US,D,19940204,000000,10.3949,10.3949,10.2783,10.3204,783929.7150071,0
+HAS.US,D,19940207,000000,10.3204,10.5087,10.3204,10.3204,1008085.9005161,0
+HAS.US,D,19940208,000000,10.3204,10.3949,10.2783,10.3204,2070801.5859758,0
+HAS.US,D,19940209,000000,10.3204,10.3204,10.2783,10.2783,1509782.9709418,0
+HAS.US,D,19940210,000000,10.3557,10.541,10.2783,10.3557,1323298.5257715,0
+HAS.US,D,19940211,000000,10.3557,10.4715,10.3557,10.4715,503263.36967477,0
+HAS.US,D,19940214,000000,10.6568,10.7372,10.5087,10.541,1015938.8110093,0
+HAS.US,D,19940215,000000,10.5861,10.6979,10.541,10.6225,741545.82048205,0
+HAS.US,D,19940216,000000,10.6979,10.7706,10.6225,10.6568,1744610.5898116,0
+HAS.US,D,19940217,000000,10.6568,10.7372,10.5861,10.5861,732442.7258226,0
+HAS.US,D,19940218,000000,10.541,10.541,10.3949,10.4715,1746493.0041435,0
+HAS.US,D,19940222,000000,10.3949,10.6225,10.3949,10.6225,1354370.5989616,0
+HAS.US,D,19940223,000000,10.6225,10.6225,10.4342,10.5087,1666435.3298275,0
+HAS.US,D,19940224,000000,10.4342,10.4715,10.3557,10.4715,1807085.1274396,0
+HAS.US,D,19940225,000000,10.4342,10.6225,10.3204,10.541,1387023.2475659,0
+HAS.US,D,19940228,000000,10.6979,10.8069,10.5861,10.6979,842953.49960193,0
+HAS.US,D,19940301,000000,10.6568,10.7372,10.6225,10.6568,797741.90467465,0
+HAS.US,D,19940302,000000,10.5861,10.6225,10.4342,10.541,546583.37273544,0
+HAS.US,D,19940303,000000,10.5861,10.6225,10.5087,10.6225,974498.16310237,0
+HAS.US,D,19940304,000000,10.6225,10.7372,10.5861,10.7372,294794.65008271,0
+HAS.US,D,19940307,000000,10.7372,10.7372,10.6568,10.6979,154776.06291026,0
+HAS.US,D,19940308,000000,10.7372,10.7372,10.6979,10.6979,346913.86943287,0
+HAS.US,D,19940309,000000,10.7372,10.849,10.6979,10.7706,631036.06642879,0
+HAS.US,D,19940310,000000,10.8069,10.849,10.7372,10.7706,433877.12871955,0
+HAS.US,D,19940311,000000,10.8069,10.999,10.8069,10.9647,1142772.3400495,0
+HAS.US,D,19940314,000000,10.999,10.999,10.849,10.9647,475628.79307894,0
+HAS.US,D,19940315,000000,10.8872,10.9235,10.8069,10.849,316143.63516058,0
+HAS.US,D,19940316,000000,10.849,10.9647,10.8069,10.9647,699478.04103982,0
+HAS.US,D,19940317,000000,10.9647,10.999,10.8069,10.8069,627895.31012196,0
+HAS.US,D,19940318,000000,10.849,10.9235,10.8069,10.9235,1350605.7702977,0
+HAS.US,D,19940321,000000,10.9235,10.9647,10.849,10.9647,375481.49538609,0
+HAS.US,D,19940322,000000,10.9647,11.1148,10.9235,11.0794,486301.24616573,0
+HAS.US,D,19940323,000000,11.0794,11.1148,11.0393,11.0393,793348.92474938,0
+HAS.US,D,19940324,000000,11.0393,11.0794,10.8069,10.9647,545015.03403417,0
+HAS.US,D,19940325,000000,10.9647,10.9647,10.849,10.849,755675.1449585,0
+HAS.US,D,19940328,000000,10.849,10.9235,10.7372,10.8069,529005.33467791,0
+HAS.US,D,19940329,000000,10.7706,10.7706,10.6568,10.6568,656780.07088408,0
+HAS.US,D,19940330,000000,10.6225,10.6225,10.3949,10.3949,809359.64383171,0
+HAS.US,D,19940331,000000,10.3949,10.541,10.2056,10.541,1271176.2472431,0
+HAS.US,D,19940404,000000,10.3557,10.5087,10.3204,10.5087,934312.79799209,0
+HAS.US,D,19940405,000000,10.5861,10.7706,10.5861,10.7706,548151.7114367,0
+HAS.US,D,19940406,000000,10.7706,10.7706,10.6225,10.6979,828506.02059051,0
+HAS.US,D,19940407,000000,10.6979,10.849,10.6225,10.7706,483794.75947671,0
+HAS.US,D,19940408,000000,10.849,10.9235,10.8069,10.849,871834.18145976,0
+HAS.US,D,19940411,000000,10.849,10.9235,10.7372,10.8872,322429.22667854,0
+HAS.US,D,19940412,000000,10.8872,10.9647,10.8872,10.9235,611263.57786078,0
+HAS.US,D,19940413,000000,10.8069,10.849,10.6225,10.7706,1091912.4824003,0
+HAS.US,D,19940414,000000,10.7706,10.7706,10.4715,10.5087,832595.12214583,0
+HAS.US,D,19940415,000000,10.5087,10.6225,10.446,10.5861,435760.56277757,0
+HAS.US,D,19940418,000000,10.5861,10.5861,10.4342,10.5087,372344.81798355,0
+HAS.US,D,19940419,000000,10.4715,10.5861,10.3949,10.4342,732126.61073977,0
+HAS.US,D,19940420,000000,10.4342,10.4715,10.2783,10.3557,571385.15029868,0
+HAS.US,D,19940421,000000,10.3557,10.3557,10.2439,10.2783,633237.6550218,0
+HAS.US,D,19940422,000000,10.3204,10.3949,10.2783,10.2783,727107.51900529,0
+HAS.US,D,19940425,000000,10.3557,10.4342,10.3204,10.3949,421636.33693149,0
+HAS.US,D,19940426,000000,10.2783,10.3557,10.2439,10.3557,966645.25260922,0
+HAS.US,D,19940428,000000,10.3557,10.3557,10.2056,10.2783,641081.38798029,0
+HAS.US,D,19940429,000000,10.2783,10.3557,10.2783,10.3204,880629.31884496,0
+HAS.US,D,19940502,000000,10.3204,10.3949,10.2439,10.3949,660232.86336945,0
+HAS.US,D,19940503,000000,10.3557,10.3949,10.2439,10.2783,733694.94944104,0
+HAS.US,D,19940504,000000,10.2439,10.4342,10.2439,10.3204,548468.84624561,0
+HAS.US,D,19940505,000000,10.3557,10.3949,10.2783,10.3557,968531.74584547,0
+HAS.US,D,19940506,000000,10.2439,10.2783,10.1263,10.2439,605293.08169958,0
+HAS.US,D,19940509,000000,10.2439,10.2439,10.1684,10.2056,135001.5348901,0
+HAS.US,D,19940510,000000,10.1263,10.1684,9.97325,10.1263,1775064.709001,0
+HAS.US,D,19940511,000000,10.1684,10.2056,9.97325,10.0929,836985.04289287,0
+HAS.US,D,19940512,000000,10.0929,10.1684,10.0115,10.0929,693196.52842616,0
+HAS.US,D,19940513,000000,10.0929,10.0929,10.0115,10.0929,482542.53585827,0
+HAS.US,D,19940516,000000,10.0547,10.1263,9.86049,9.86049,1138690.3765766,0
+HAS.US,D,19940517,000000,9.82519,10.1263,9.82519,10.1263,1400834.4175073,0
+HAS.US,D,19940518,000000,10.1684,10.2783,10.0929,10.2439,531200.80491448,0
+HAS.US,D,19940519,000000,10.2783,10.4715,10.2056,10.4342,673731.99713239,0
+HAS.US,D,19940520,000000,10.3949,10.4342,10.2783,10.3204,453027.58438263,0
+HAS.US,D,19940523,000000,10.3204,10.3557,10.1263,10.1263,1861715.9321092,0
+HAS.US,D,19940524,000000,10.1263,10.2056,10.0929,10.0929,414097.50206902,0
+HAS.US,D,19940525,000000,10.0547,10.1263,9.97325,10.1263,345029.41564877,0
+HAS.US,D,19940526,000000,10.0929,10.1684,10.0115,10.1263,229811.58631349,0
+HAS.US,D,19940527,000000,10.0547,10.1684,10.0547,10.1684,228554.26406469,0
+HAS.US,D,19940531,000000,10.0929,10.1684,10.0115,10.0115,455223.0546192,0
+HAS.US,D,19940601,000000,10.0115,10.0547,9.97325,10.0115,667769.65877978,0
+HAS.US,D,19940602,000000,10.0929,10.1263,9.94089,9.94089,984229.40902318,0
+HAS.US,D,19940603,000000,9.94089,9.97325,9.82519,9.86049,1005891.4500057,0
+HAS.US,D,19940606,000000,9.86049,9.94089,9.86049,9.86049,1271176.2472431,0
+HAS.US,D,19940607,000000,9.86049,9.86049,9.67711,9.67711,1205249.9368558,0
+HAS.US,D,19940608,000000,9.70947,9.82519,9.67711,9.79087,788006.57984955,0
+HAS.US,D,19940609,000000,9.74869,9.82519,9.67711,9.74869,350993.79345353,0
+HAS.US,D,19940610,000000,9.74869,9.79087,9.59572,9.67711,559455.37496308,0
+HAS.US,D,19940613,000000,9.59572,9.70947,9.47999,9.52609,2179746.060506,0
+HAS.US,D,19940614,000000,9.63298,9.63298,9.40841,9.47999,1640064.193837,0
+HAS.US,D,19940615,000000,9.52609,9.63298,9.47999,9.55845,1972853.8374238,0
+HAS.US,D,19940616,000000,8.57249,8.88023,8.57249,8.64811,11346724.519013,0
+HAS.US,D,19940617,000000,8.64811,8.76422,8.64811,8.72106,8993052.9596598,0
+HAS.US,D,19940620,000000,8.53356,8.72106,8.53356,8.64811,3198197.4765608,0
+HAS.US,D,19940621,000000,8.64811,8.68743,8.6077,8.68743,1807713.278701,0
+HAS.US,D,19940622,000000,8.68743,8.83649,8.68743,8.72106,2162165.9829963,0
+HAS.US,D,19940623,000000,8.76422,8.76422,8.57249,8.6077,1990429.8360291,0
+HAS.US,D,19940624,000000,8.68743,8.68743,8.57249,8.57249,1684018.4665154,0
+HAS.US,D,19940627,000000,8.57249,8.72106,8.53356,8.68743,869640.75067534,0
+HAS.US,D,19940628,000000,8.64811,8.68743,8.57249,8.57249,1167884.1143392,0
+HAS.US,D,19940629,000000,8.6077,8.91465,8.6077,8.91465,3600673.1605684,0
+HAS.US,D,19940630,000000,8.88023,9.06606,8.8006,8.98682,931486.11731594,0
+HAS.US,D,19940701,000000,8.91465,8.98682,8.83649,8.95182,797113.75341328,0
+HAS.US,D,19940705,000000,8.95182,8.98682,8.8006,8.88023,960367.81889985,0
+HAS.US,D,19940706,000000,8.8006,8.8006,8.6077,8.72106,1202740.3909885,0
+HAS.US,D,19940707,000000,8.72106,8.91465,8.68743,8.91465,1375723.6629438,0
+HAS.US,D,19940708,000000,8.8006,8.98682,8.8006,8.98682,810929.00225906,0
+HAS.US,D,19940711,000000,8.98682,8.98682,8.91465,8.95182,464330.22818293,0
+HAS.US,D,19940712,000000,8.95182,9.06606,8.95182,9.02939,1253281.0743766,0
+HAS.US,D,19940713,000000,9.10421,9.14324,9.06606,9.06606,759756.08870523,0
+HAS.US,D,19940714,000000,9.06606,9.10421,8.98682,9.06606,548468.84624561,0
+HAS.US,D,19940715,000000,9.10421,9.18011,8.98682,8.98682,1209958.0121377,0
+HAS.US,D,19940718,000000,8.98682,9.06606,8.98682,9.06606,554750.35885927,0
+HAS.US,D,19940719,000000,9.06606,9.06606,8.98682,8.98682,383019.31052248,0
+HAS.US,D,19940720,000000,8.98682,9.02939,8.98682,8.98682,131230.58786976,0
+HAS.US,D,19940721,000000,8.98682,9.02939,8.98682,8.98682,220390.33711907,0
+HAS.US,D,19940722,000000,8.98682,9.06606,8.91465,9.06606,408447.19989494,0
+HAS.US,D,19940725,000000,9.02939,9.06606,8.98682,9.02939,426655.42866598,0
+HAS.US,D,19940726,000000,8.98682,9.02939,8.97163,8.98682,360726.05910042,0
+HAS.US,D,19940727,000000,8.95182,9.06606,8.95182,9.06606,1252025.79158,0
+HAS.US,D,19940728,000000,8.98682,9.14324,8.98682,9.06606,1068050.8922769,0
+HAS.US,D,19940729,000000,9.10421,9.18011,9.10421,9.18011,758812.84208711,0
+HAS.US,D,19940801,000000,9.10421,9.29475,9.10421,9.29475,590222.55005716,0
+HAS.US,D,19940802,000000,9.25484,9.29475,9.25484,9.25484,465586.53070567,0
+HAS.US,D,19940803,000000,9.25484,9.33094,9.21679,9.29475,603410.66736763,0
+HAS.US,D,19940804,000000,9.25484,9.25484,9.18011,9.21679,264655.62625,0
+HAS.US,D,19940805,000000,9.33094,9.33094,9.18011,9.18011,255870.68612553,0
+HAS.US,D,19940808,000000,9.18011,9.29475,9.14324,9.29475,467466.90558548,0
+HAS.US,D,19940809,000000,9.21679,9.25484,9.14324,9.18011,533398.31460319,0
+HAS.US,D,19940810,000000,9.14324,9.29475,9.02939,9.25484,800569.60507687,0
+HAS.US,D,19940811,000000,9.29475,9.29475,9.18011,9.18011,486301.24616573,0
+HAS.US,D,19940812,000000,9.18011,9.29475,9.18011,9.29475,563534.27925767,0
+HAS.US,D,19940815,000000,9.29475,9.33094,9.21679,9.21679,402794.85826872,0
+HAS.US,D,19940816,000000,9.21679,9.3682,9.18011,9.29475,317405.03631368,0
+HAS.US,D,19940817,000000,9.3682,9.52609,9.3682,9.47999,876547.35537215,0
+HAS.US,D,19940818,000000,9.44469,9.47999,9.44469,9.44469,115533.94441811,0
+HAS.US,D,19940819,000000,9.47999,9.47999,9.3682,9.40841,498551.21548845,0
+HAS.US,D,19940822,000000,9.33094,9.44469,9.33094,9.40841,791468.54986957,0
+HAS.US,D,19940823,000000,9.40841,9.44469,9.33094,9.33094,623502.3301967,0
+HAS.US,D,19940824,000000,9.3682,9.63298,9.25484,9.63298,1979761.4618467,0
+HAS.US,D,19940825,000000,9.67711,9.67711,9.55845,9.59572,767604.92029409,0
+HAS.US,D,19940826,000000,9.59572,9.67711,9.59572,9.63298,331529.26215976,0
+HAS.US,D,19940829,000000,9.70947,9.74869,9.59572,9.67711,403737.08516077,0
+HAS.US,D,19940830,000000,9.63298,9.67711,9.59572,9.59572,196528.74699573,0
+HAS.US,D,19940831,000000,9.55845,9.59572,9.44469,9.52609,232634.18808535,0
+HAS.US,D,19940901,000000,9.44469,9.47999,9.40841,9.47999,254299.28824605,0
+HAS.US,D,19940902,000000,9.47999,9.47999,9.40841,9.40841,193394.10904534,0
+HAS.US,D,19940906,000000,9.44469,9.47999,9.44469,9.47999,183972.85985092,0
+HAS.US,D,19940907,000000,9.47999,9.52609,9.44469,9.52609,1154388.0397545,0
+HAS.US,D,19940908,000000,9.55845,9.55845,9.44469,9.47999,338120.77149982,0
+HAS.US,D,19940909,000000,9.40841,9.47999,9.3682,9.47999,417553.35373261,0
+HAS.US,D,19940912,000000,9.47999,9.59572,9.40841,9.55845,407818.0289075,0
+HAS.US,D,19940913,000000,9.63298,9.67711,9.44469,9.52609,755675.1449585,0
+HAS.US,D,19940914,000000,9.59572,9.59572,9.44469,9.47999,863045.162431,0
+HAS.US,D,19940915,000000,9.44469,9.44469,9.33094,9.33094,350049.52710934,0
+HAS.US,D,19940916,000000,9.25484,9.25484,9.18011,9.21679,842011.27270989,0
+HAS.US,D,19940919,000000,9.25484,9.33094,9.21679,9.21679,399966.13814042,0
+HAS.US,D,19940920,000000,9.18011,9.18011,9.14324,9.14324,347855.07659885,0
+HAS.US,D,19940921,000000,9.14324,9.14324,8.98682,9.06606,917044.75666097,0
+HAS.US,D,19940922,000000,9.14324,9.14324,9.06606,9.06606,260263.6660508,0
+HAS.US,D,19940923,000000,9.06606,9.10421,9.06606,9.06606,749082.61589237,0
+HAS.US,D,19940926,000000,9.06606,9.14324,9.06606,9.10421,300764.12651784,0
+HAS.US,D,19940927,000000,9.14324,9.14324,8.98682,9.06606,465586.53070567,0
+HAS.US,D,19940928,000000,9.02939,9.06606,8.95182,8.98682,201237.84200383,0
+HAS.US,D,19940929,000000,8.95182,8.98682,8.88023,8.95182,208771.57823594,0
+HAS.US,D,19940930,000000,8.95182,9.06606,8.95182,8.98682,286947.857946,0
+HAS.US,D,19941003,000000,8.98682,8.98682,8.8006,8.83649,475002.68126973,0
+HAS.US,D,19941004,000000,8.83649,8.88023,8.72106,8.72106,377679.0050748,0
+HAS.US,D,19941005,000000,8.72106,8.83649,8.57249,8.76422,541561.22182272,0
+HAS.US,D,19941006,000000,8.68743,8.8006,8.64811,8.72106,417237.23864978,0
+HAS.US,D,19941007,000000,8.76422,8.8006,8.68743,8.68743,710777.6256619,0
+HAS.US,D,19941010,000000,8.68743,8.83649,8.68743,8.76422,278784.95072645,0
+HAS.US,D,19941011,000000,8.8006,8.91465,8.76422,8.8006,333409.63703957,0
+HAS.US,D,19941012,000000,8.8006,8.83649,8.68743,8.8006,362300.51615813,0
+HAS.US,D,19941013,000000,9.21679,9.29475,9.10421,9.18011,987996.27713923,0
+HAS.US,D,19941014,000000,9.18011,9.18011,9.06606,9.10421,721454.15765299,0
+HAS.US,D,19941017,000000,9.14324,9.25484,9.10421,9.25484,617848.9688444,0
+HAS.US,D,19941018,000000,9.18011,9.25484,9.14324,9.25484,874030.6714224,0
+HAS.US,D,19941019,000000,9.18011,9.59572,9.18011,9.59572,1271176.2472431,0
+HAS.US,D,19941020,000000,9.55845,9.55845,9.40841,9.55845,702613.69871628,0
+HAS.US,D,19941021,000000,9.55845,9.55845,9.47999,9.55845,276906.6152988,0
+HAS.US,D,19941024,000000,9.55845,9.59572,9.33094,9.33094,479711.77627783,0
+HAS.US,D,19941025,000000,9.29475,9.40841,9.25484,9.40841,639514.0690051,0
+HAS.US,D,19941026,000000,9.44469,9.59572,9.44469,9.59572,794598.0891896,0
+HAS.US,D,19941027,000000,9.55845,9.70947,9.52609,9.70947,824741.1919266,0
+HAS.US,D,19941028,000000,9.79087,10.0929,9.79087,10.0115,1317325.9901581,0
+HAS.US,D,19941031,000000,9.97325,10.0547,9.94089,10.0115,539676.76803863,0
+HAS.US,D,19941101,000000,9.94089,10.1684,9.89875,10.0547,654578.48229108,0
+HAS.US,D,19941102,000000,10.0547,10.0929,9.94089,9.94089,199359.50657617,0
+HAS.US,D,19941103,000000,9.97325,10.0115,9.89875,9.97325,100467.49167998,0
+HAS.US,D,19941104,000000,9.97325,10.0115,9.82519,9.82519,396834.55936825,0
+HAS.US,D,19941107,000000,9.79087,9.89875,9.74869,9.89875,570126.8083238,0
+HAS.US,D,19941108,000000,9.86049,9.94089,9.82519,9.82519,585201.41887052,0
+HAS.US,D,19941109,000000,9.86049,9.86049,9.52609,9.55845,458050.75502142,0
+HAS.US,D,19941110,000000,9.59572,9.70947,9.55845,9.70947,181773.31071006,0
+HAS.US,D,19941111,000000,9.55845,9.59572,9.33094,9.44469,509537.74420592,0
+HAS.US,D,19941114,000000,9.44469,9.47999,9.40841,9.47999,593673.30309038,0
+HAS.US,D,19941115,000000,9.47999,9.55845,9.40841,9.47999,324937.75281971,0
+HAS.US,D,19941116,000000,9.47999,9.52609,9.40841,9.40841,289775.55834822,0
+HAS.US,D,19941117,000000,9.44469,9.44469,9.18011,9.18011,309865.18172514,0
+HAS.US,D,19941118,000000,9.18011,9.25484,9.02939,9.21679,1095053.2387072,0
+HAS.US,D,19941121,000000,9.25484,9.3682,9.18011,9.25484,617219.79785695,0
+HAS.US,D,19941122,000000,9.25484,9.40841,9.21679,9.29475,533713.40995994,0
+HAS.US,D,19941123,000000,9.29475,9.29475,9.18011,9.25484,239541.81250823,0
+HAS.US,D,19941125,000000,9.21679,9.25484,9.18011,9.18011,300764.12651784,0
+HAS.US,D,19941128,000000,9.10421,9.18011,9.06606,9.06606,412216.10746315,0
+HAS.US,D,19941129,000000,9.02939,9.18011,8.98682,9.02939,274078.91489657,0
+HAS.US,D,19941130,000000,9.02939,9.06606,8.95182,8.95182,604663.91071214,0
+HAS.US,D,19941201,000000,8.95182,8.98682,8.88023,8.91465,523354.01277776,0
+HAS.US,D,19941202,000000,8.95182,8.98682,8.88023,8.98682,487561.62759276,0
+HAS.US,D,19941205,000000,8.98682,9.02939,8.91465,8.91465,316143.63516058,0
+HAS.US,D,19941206,000000,8.91465,8.95182,8.88023,8.95182,249272.03870297,0
+HAS.US,D,19941207,000000,8.91465,8.95182,8.88023,8.91465,552232.65518345,0
+HAS.US,D,19941208,000000,8.91465,8.91465,8.57249,8.68743,1606476.4564232,0
+HAS.US,D,19941209,000000,8.6077,8.6077,8.45786,8.53356,978268.09039665,0
+HAS.US,D,19941212,000000,8.45786,8.53356,8.45786,8.5017,670908.37563446,0
+HAS.US,D,19941213,000000,8.5017,8.57249,8.45786,8.53356,586770.77729786,0
+HAS.US,D,19941214,000000,8.5017,8.6077,8.45786,8.57249,625071.68862404,0
+HAS.US,D,19941215,000000,8.64811,8.64811,8.45786,8.5017,663687.69530696,0
+HAS.US,D,19941216,000000,8.57249,8.57249,8.5017,8.5017,878111.61516913,0
+HAS.US,D,19941219,000000,8.45786,8.64811,8.45786,8.57249,358845.68422061,0
+HAS.US,D,19941220,000000,8.57249,8.64811,8.45786,8.57249,928977.59117478,0
+HAS.US,D,19941221,000000,8.5017,8.72106,8.5017,8.64811,924891.54879767,0
+HAS.US,D,19941222,000000,8.72106,8.76422,8.6077,8.68743,388984.70805332,0
+HAS.US,D,19941223,000000,8.72106,8.91465,8.68743,8.76422,382699.11653536,0
+HAS.US,D,19941227,000000,8.68743,8.88023,8.68743,8.88023,306728.50432259,0
+HAS.US,D,19941228,000000,8.83649,8.83649,8.64811,8.72106,230439.73757486,0
+HAS.US,D,19941229,000000,8.68743,8.83649,8.68743,8.83649,525233.36793149,0
+HAS.US,D,19941230,000000,8.8006,8.91465,8.76422,8.83649,386155.98792502,0
+HAS.US,D,19950103,000000,8.83649,8.83649,8.68743,8.76422,302959.5967544,0
+HAS.US,D,19950104,000000,8.76422,8.83649,8.64811,8.8006,1295033.7584621,0
+HAS.US,D,19950105,000000,8.72106,8.76422,8.64811,8.72106,244881.09822985,0
+HAS.US,D,19950106,000000,8.72106,8.72106,8.6077,8.68743,248645.92689375,0
+HAS.US,D,19950109,000000,8.64811,8.68743,8.64811,8.64811,123065.64119806,0
+HAS.US,D,19950110,000000,8.64811,8.72106,8.64811,8.68743,338120.77149982,0
+HAS.US,D,19950111,000000,8.72106,8.72106,8.64811,8.68743,461195.59023254,0
+HAS.US,D,19950112,000000,8.68743,8.68743,8.64811,8.64811,447375.24275641,0
+HAS.US,D,19950113,000000,8.64811,8.72106,8.64811,8.68743,656157.01825308,0
+HAS.US,D,19950116,000000,8.68743,8.76422,8.64811,8.76422,232952.34262032,0
+HAS.US,D,19950117,000000,8.68743,8.88023,8.68743,8.88023,518015.74678222,0
+HAS.US,D,19950118,000000,8.91465,9.06606,8.91465,8.98682,505142.72482851,0
+HAS.US,D,19950119,000000,8.98682,9.14324,8.98682,8.98682,346913.86943287,0
+HAS.US,D,19950120,000000,9.02939,9.02939,8.83649,8.88023,440157.62160714,0
+HAS.US,D,19950123,000000,8.8006,9.02939,8.8006,8.98682,151325.30987704,0
+HAS.US,D,19950124,000000,8.98682,9.02939,8.91465,8.95182,701673.51127638,0
+HAS.US,D,19950125,000000,8.95182,9.10421,8.95182,9.06606,280360.42751024,0
+HAS.US,D,19950126,000000,9.02939,9.18011,9.02939,9.14324,551606.54337422,0
+HAS.US,D,19950127,000000,9.21679,9.25484,8.98682,9.02939,325563.86462893,0
+HAS.US,D,19950130,000000,8.98682,8.98682,8.83649,8.98682,331529.26215976,0
+HAS.US,D,19950131,000000,8.91465,9.18011,8.91465,9.14324,1110753.9610631,0
+HAS.US,D,19950201,000000,9.18011,9.18011,8.98682,8.98682,223215.99806915,0
+HAS.US,D,19950202,000000,8.95182,8.98682,8.83649,8.83649,684407.50939739,0
+HAS.US,D,19950203,000000,8.88023,8.91465,8.83649,8.91465,175492.81782247,0
+HAS.US,D,19950206,000000,8.91465,8.91465,8.83649,8.91465,719254.60851213,0
+HAS.US,D,19950207,000000,8.95182,9.02939,8.91465,9.02939,352254.17488056,0
+HAS.US,D,19950208,000000,8.98682,9.02939,8.95182,8.95182,491638.4924352,0
+HAS.US,D,19950209,000000,9.02939,9.21679,9.02939,9.18011,588334.01736876,0
+HAS.US,D,19950210,000000,9.21679,9.47999,9.21679,9.47999,437643.9968356,0
+HAS.US,D,19950213,000000,9.47999,9.67711,9.40841,9.59572,533713.40995994,0
+HAS.US,D,19950214,000000,9.59572,9.89875,9.59572,9.82519,1312618.9346021,0
+HAS.US,D,19950215,000000,9.86049,9.86049,9.63298,9.63298,874657.80295768,0
+HAS.US,D,19950216,000000,9.63298,9.63298,9.52609,9.59572,219134.03459633,0
+HAS.US,D,19950217,000000,9.63298,9.70947,9.59572,9.63298,187112.59643168,0
+HAS.US,D,19950221,000000,9.63298,9.63298,9.52609,9.52609,124013.98644656,0
+HAS.US,D,19950222,000000,9.52609,9.55845,9.47999,9.52609,379249.38322821,0
+HAS.US,D,19950223,000000,9.52609,9.55845,9.47999,9.52609,166077.68698449,0
+HAS.US,D,19950224,000000,9.52609,9.55845,9.47999,9.55845,141909.15931299,0
+HAS.US,D,19950227,000000,9.52609,9.55845,9.47999,9.55845,130919.5714173,0
+HAS.US,D,19950228,000000,9.55845,9.55845,9.47999,9.55845,173928.5580255,0
+HAS.US,D,19950301,000000,9.55845,9.55845,9.47999,9.47999,156034.40488515,0
+HAS.US,D,19950302,000000,9.44469,9.70947,9.44469,9.70947,152892.62885224,0
+HAS.US,D,19950303,000000,9.70947,9.82519,9.63298,9.63298,1063026.7019121,0
+HAS.US,D,19950306,000000,9.59572,9.63298,9.55845,9.63298,185229.16237365,0
+HAS.US,D,19950307,000000,9.55845,9.59572,9.40841,9.40841,347543.04042031,0
+HAS.US,D,19950308,000000,9.44469,9.52609,9.44469,9.47999,180832.10354409,0
+HAS.US,D,19950309,000000,9.44469,9.52609,9.40841,9.47999,144730.74135876,0
+HAS.US,D,19950310,000000,9.52609,9.63298,9.52609,9.59572,151955.50059056,0
+HAS.US,D,19950313,000000,9.63298,9.67711,9.52609,9.55845,1124244.9370174,0
+HAS.US,D,19950314,000000,9.52609,9.52609,9.10421,9.25484,1878034.6084657,0
+HAS.US,D,19950315,000000,9.25484,9.33094,9.18011,9.29475,763208.8811906,0
+HAS.US,D,19950316,000000,9.59572,9.70947,9.52609,9.63298,3841471.2755994,0
+HAS.US,D,19950317,000000,9.63298,9.70947,9.63298,9.70947,2033445.9607199,0
+HAS.US,D,19950320,000000,9.67711,9.70947,9.63298,9.67711,745938.80040732,0
+HAS.US,D,19950321,000000,9.67711,9.70947,9.63298,9.67711,759125.89799172,0
+HAS.US,D,19950322,000000,9.70947,9.74869,9.67711,9.70947,553808.13196722,0
+HAS.US,D,19950323,000000,9.74869,9.82519,9.70947,9.70947,545643.18529554,0
+HAS.US,D,19950324,000000,9.74869,9.97325,9.70947,9.94089,1083750.5949068,0
+HAS.US,D,19950327,000000,9.97325,10.2439,9.97325,10.1684,558197.0329882,0
+HAS.US,D,19950328,000000,10.0929,10.2056,10.0929,10.2056,615968.59396459,0
+HAS.US,D,19950329,000000,10.2056,10.2439,10.1684,10.2439,415669.91967458,0
+HAS.US,D,19950330,000000,10.2056,10.2439,10.1684,10.2439,785184.99780377,0
+HAS.US,D,19950331,000000,10.1684,10.2783,10.0929,10.2439,381131.79756016,0
+HAS.US,D,19950403,000000,10.2439,10.3204,10.2056,10.2439,327765.45322193,0
+HAS.US,D,19950404,000000,10.2439,10.3949,10.1684,10.3949,358530.58886385,0
+HAS.US,D,19950405,000000,10.3557,10.3949,10.3204,10.3557,620360.55416379,0
+HAS.US,D,19950406,000000,10.3557,10.3557,10.2056,10.2439,174554.66983472,0
+HAS.US,D,19950407,000000,10.2439,10.2439,10.1684,10.2056,313322.0531148,0
+HAS.US,D,19950410,000000,10.2056,10.2439,10.2056,10.2439,469980.53035702,0
+HAS.US,D,19950411,000000,10.2783,10.2783,10.1263,10.2056,506713.10298192,0
+HAS.US,D,19950412,000000,10.1684,10.2439,10.1263,10.1684,1152191.5497918,0
+HAS.US,D,19950413,000000,10.1263,10.1684,10.0115,10.0115,434189.16489808,0
+HAS.US,D,19950417,000000,10.0547,10.0929,9.86049,9.86049,327765.45322193,0
+HAS.US,D,19950418,000000,9.86049,9.89875,9.59572,9.67711,1452953.6368574,0
+HAS.US,D,19950419,000000,9.70947,9.70947,9.67711,9.67711,741230.72512529,0
+HAS.US,D,19950420,000000,9.70947,9.82519,9.67711,9.74869,1375723.6629438,0
+HAS.US,D,19950421,000000,9.79087,9.79087,9.63298,9.67711,743432.3137183,0
+HAS.US,D,19950424,000000,9.59572,9.74869,9.59572,9.67711,424457.91897727,0
+HAS.US,D,19950425,000000,9.70947,9.74869,9.67711,9.70947,1010286.4693831,0
+HAS.US,D,19950426,000000,9.70947,9.79087,9.67711,9.67711,407507.01245504,0
+HAS.US,D,19950427,000000,9.63298,9.70947,9.63298,9.70947,215997.3571938,0
+HAS.US,D,19950428,000000,9.63298,9.74869,9.63298,9.63298,393378.70770467,0
+HAS.US,D,19950501,000000,9.55845,9.70947,9.55845,9.70947,498868.35029735,0
+HAS.US,D,19950502,000000,9.67711,9.67711,9.59572,9.63298,152892.62885224,0
+HAS.US,D,19950503,000000,9.67711,9.79087,9.67711,9.79087,364803.94366893,0
+HAS.US,D,19950504,000000,9.79087,9.79087,9.63298,9.67711,467466.90558548,0
+HAS.US,D,19950505,000000,9.70947,9.70947,9.55845,9.59572,118043.49028536,0
+HAS.US,D,19950508,000000,9.55845,9.70947,9.55845,9.63298,211288.2621857,0
+HAS.US,D,19950509,000000,9.59572,9.82519,9.59572,9.74869,810301.87072376,0
+HAS.US,D,19950510,000000,9.70947,9.79087,9.52609,9.59572,945930.53714916,0
+HAS.US,D,19950511,000000,9.63298,9.86049,9.55845,9.86049,739035.25488873,0
+HAS.US,D,19950512,000000,9.82519,10.3204,9.82519,10.3204,1096934.633313,0
+HAS.US,D,19950515,000000,10.3204,10.4342,10.2439,10.2783,613771.08427588,0
+HAS.US,D,19950516,000000,10.3204,10.3557,10.1684,10.3204,1436313.7467877,0
+HAS.US,D,19950517,000000,10.3204,10.3204,10.1684,10.2439,445806.90405514,0
+HAS.US,D,19950518,000000,10.2439,10.2783,10.0547,10.0547,660232.86336945,0
+HAS.US,D,19950519,000000,10.0929,10.1263,9.97325,9.97325,240484.03940028,0
+HAS.US,D,19950522,000000,10.0115,10.2056,10.0115,10.1684,259321.43915876,0
+HAS.US,D,19950523,000000,10.2056,10.3204,10.2056,10.2439,503575.40585331,0
+HAS.US,D,19950524,000000,10.2439,10.2783,10.0547,10.1684,876547.35537215,0
+HAS.US,D,19950525,000000,10.1684,10.2439,10.0929,10.2056,241428.30574447,0
+HAS.US,D,19950526,000000,10.2056,10.2056,10.0929,10.1684,107055.94184181,0
+HAS.US,D,19950530,000000,10.2056,10.3204,10.1263,10.3204,209714.82485406,0
+HAS.US,D,19950531,000000,10.2439,10.6979,10.2056,10.6979,510479.97109798,0
+HAS.US,D,19950601,000000,10.6225,10.6225,10.3557,10.3557,366690.43690518,0
+HAS.US,D,19950602,000000,10.3204,10.4342,10.2439,10.3204,469041.36264318,0
+HAS.US,D,19950605,000000,10.3949,10.5861,10.3557,10.541,1334591.9920371,0
+HAS.US,D,19950606,000000,10.5861,10.5861,10.3557,10.3557,142220.17576545,0
+HAS.US,D,19950607,000000,10.3557,10.3949,10.2056,10.3204,202496.18397872,0
+HAS.US,D,19950608,000000,10.3204,10.3204,10.2439,10.2783,89791.979414972,0
+HAS.US,D,19950609,000000,10.2783,10.2783,9.97325,9.97325,448631.54527915,0
+HAS.US,D,19950612,000000,10.0115,10.0547,9.89875,9.89875,623502.3301967,0
+HAS.US,D,19950613,000000,9.97325,10.0929,9.94089,9.94089,1438512.2762025,0
+HAS.US,D,19950614,000000,9.89875,9.89875,9.70947,9.79087,908879.80998927,0
+HAS.US,D,19950615,000000,9.79087,9.79087,9.59572,9.63298,411273.88057109,0
+HAS.US,D,19950616,000000,9.70947,9.82519,9.67711,9.79087,1310735.5005441,0
+HAS.US,D,19950619,000000,9.82519,9.97325,9.82519,9.94089,2261367.9946189,0
+HAS.US,D,19950620,000000,9.97325,9.97325,9.63298,9.74869,792718.73403586,0
+HAS.US,D,19950621,000000,9.74869,9.74869,9.59572,9.67711,1134924.5281867,0
+HAS.US,D,19950622,000000,9.74869,9.74869,9.67711,9.70947,372344.81798355,0
+HAS.US,D,19950623,000000,9.55845,9.70947,9.55845,9.70947,591163.75722313,0
+HAS.US,D,19950626,000000,9.67711,9.70947,9.59572,9.63298,383326.24807065,0
+HAS.US,D,19950627,000000,9.67711,9.70947,9.55845,9.55845,554750.35885927,0
+HAS.US,D,19950628,000000,9.59572,9.59572,9.52609,9.59572,486301.24616573,0
+HAS.US,D,19950629,000000,9.59572,9.59572,9.52609,9.59572,183033.69213709,0
+HAS.US,D,19950630,000000,9.59572,9.67711,9.55845,9.63298,295109.74543946,0
+HAS.US,D,19950703,000000,9.59572,9.59572,9.52609,9.55845,216309.39337234,0
+HAS.US,D,19950705,000000,9.55845,9.55845,9.33094,9.33094,357901.41787642,0
+HAS.US,D,19950706,000000,9.33094,9.40841,9.29475,9.3682,624759.6524455,0
+HAS.US,D,19950707,000000,9.3682,9.40841,9.3682,9.40841,1077784.1776499,0
+HAS.US,D,19950710,000000,9.44469,9.47999,9.3682,9.40841,566362.99938597,0
+HAS.US,D,19950711,000000,9.40841,9.40841,9.29475,9.33094,400287.35185362,0
+HAS.US,D,19950712,000000,9.25484,9.40841,9.10421,9.14324,2327930.6140762,0
+HAS.US,D,19950713,000000,9.40841,9.52609,9.40841,9.47999,884078.03242603,0
+HAS.US,D,19950714,000000,9.44469,9.47999,9.3682,9.44469,689115.58467942,0
+HAS.US,D,19950717,000000,9.40841,9.55845,9.40841,9.52609,103915.18553498,0
+HAS.US,D,19950718,000000,9.40841,9.47999,9.25484,9.33094,599326.66444268,0
+HAS.US,D,19950719,000000,9.25484,9.29475,9.14324,9.18011,1198028.2368021,0
+HAS.US,D,19950720,000000,9.18011,9.25484,9.14324,9.18011,759125.89799172,0
+HAS.US,D,19950721,000000,9.18011,9.40841,9.18011,9.33094,264972.76105891,0
+HAS.US,D,19950724,000000,9.3682,9.3682,9.10421,9.10421,757557.55929045,0
+HAS.US,D,19950725,000000,9.10421,9.14324,9.02939,9.06606,1639126.0458492,0
+HAS.US,D,19950726,000000,9.10421,9.21679,9.02939,9.18011,1226904.8397558,0
+HAS.US,D,19950727,000000,9.25484,9.33094,9.25484,9.33094,1018133.2615198,0
+HAS.US,D,19950728,000000,9.25484,9.63298,9.25484,9.59572,1375093.4722303,0
+HAS.US,D,19950731,000000,9.55845,9.59572,9.3682,9.47999,449257.65708836,0
+HAS.US,D,19950801,000000,9.40841,9.44469,9.33094,9.40841,433877.12871955,0
+HAS.US,D,19950802,000000,9.44469,9.52609,9.25484,9.25484,2710316.674707,0
+HAS.US,D,19950803,000000,9.25484,9.40841,9.18011,9.3682,404679.31205282,0
+HAS.US,D,19950804,000000,9.3682,9.40841,9.29475,9.33094,650188.56154403,0
+HAS.US,D,19950807,000000,9.3682,9.3682,9.06606,9.10421,567933.37753938,0
+HAS.US,D,19950808,000000,9.10421,9.3682,9.10421,9.3682,1365361.2065834,0
+HAS.US,D,19950809,000000,9.33094,9.44469,9.21679,9.44469,4636387.519324,0
+HAS.US,D,19950810,000000,9.59572,9.74869,9.55845,9.67711,3090825.4196361,0
+HAS.US,D,19950811,000000,9.59572,9.59572,9.44469,9.59572,982027.82043018,0
+HAS.US,D,19950814,000000,9.59572,9.59572,9.47999,9.55845,631036.06642879,0
+HAS.US,D,19950815,000000,9.55845,9.55845,9.47999,9.55845,1090969.2357822,0
+HAS.US,D,19950816,000000,9.55845,9.67711,9.52609,9.55845,1370697.4331267,0
+HAS.US,D,19950817,000000,9.63298,9.89875,9.63298,9.86049,2446601.2358968,0
+HAS.US,D,19950818,000000,9.86049,10.0547,9.86049,10.0547,918613.09536223,0
+HAS.US,D,19950821,000000,10.0929,10.1684,10.0115,10.0929,1011537.6732755,0
+HAS.US,D,19950822,000000,10.0115,10.0547,9.94089,9.97325,1615261.3965477,0
+HAS.US,D,19950823,000000,9.97325,10.0115,9.94089,10.0115,745628.80368093,0
+HAS.US,D,19950824,000000,9.94089,9.94089,9.63298,9.74869,669340.03693319,0
+HAS.US,D,19950825,000000,9.82519,9.97325,9.82519,9.82519,430735.35268664,0
+HAS.US,D,19950828,000000,9.82519,9.86049,9.63298,9.70947,412216.10746315,0
+HAS.US,D,19950829,000000,9.70947,9.79087,9.63298,9.70947,321484.96033434,0
+HAS.US,D,19950830,000000,9.79087,9.94089,9.79087,9.94089,314264.28000684,0
+HAS.US,D,19950831,000000,9.94089,9.97325,9.82519,9.86049,58708.689238069,0
+HAS.US,D,19950901,000000,9.86049,9.94089,9.74869,9.89875,495410.45918162,0
+HAS.US,D,19950905,000000,9.89875,9.89875,9.79087,9.79087,399966.13814042,0
+HAS.US,D,19950906,000000,9.74869,9.74869,9.52609,9.59572,1083750.5949068,0
+HAS.US,D,19950907,000000,9.59572,9.63298,9.47999,9.52609,777337.18594098,0
+HAS.US,D,19950908,000000,9.55845,9.70947,9.50255,9.67711,569497.63733636,0
+HAS.US,D,19950911,000000,9.63298,9.67711,9.59572,9.63298,382386.06063075,0
+HAS.US,D,19950912,000000,9.63298,9.70947,9.59572,9.67711,301391.25805313,0
+HAS.US,D,19950913,000000,9.63298,9.86049,9.63298,9.79087,1092540.6336617,0
+HAS.US,D,19950914,000000,9.79087,9.89875,9.79087,9.89875,868065.27389156,0
+HAS.US,D,19950915,000000,9.94089,9.94089,9.70947,9.79087,830705.56973136,0
+HAS.US,D,19950918,000000,9.70947,9.79087,9.67711,9.79087,680956.75636417,0
+HAS.US,D,19950919,000000,9.74869,9.79087,9.59572,9.67711,1643208.009322,0
+HAS.US,D,19950920,000000,9.67711,9.74869,9.63298,9.67711,597132.21393218,0
+HAS.US,D,19950921,000000,9.59572,9.67711,9.55845,9.67711,535281.74866121,0
+HAS.US,D,19950922,000000,9.67711,9.70947,9.40841,9.40841,1364733.055322,0
+HAS.US,D,19950925,000000,9.59572,9.67711,9.52609,9.52609,827254.81669814,0
+HAS.US,D,19950926,000000,9.40841,9.44469,9.21679,9.25484,1001806.4273546,0
+HAS.US,D,19950927,000000,9.25484,9.3682,9.21679,9.29475,346287.75762366,0
+HAS.US,D,19950928,000000,9.33094,9.47999,9.21679,9.40841,876227.16138502,0
+HAS.US,D,19950929,000000,9.47999,9.55845,9.40841,9.44469,579548.05751822,0
+HAS.US,D,19951002,000000,9.44469,9.44469,9.25484,9.29475,1368502.9826162,0
+HAS.US,D,19951003,000000,9.29475,9.29475,9.18011,9.21679,609685.04189878,0
+HAS.US,D,19951004,000000,9.21679,9.21679,9.10421,9.18011,650188.56154403,0
+HAS.US,D,19951005,000000,9.18011,9.21679,9.06606,9.10421,593363.30636398,0
+HAS.US,D,19951006,000000,9.10421,9.33094,9.10421,9.33094,294173.63690386,0
+HAS.US,D,19951009,000000,9.29475,9.33094,9.21679,9.29475,143477.49801425,0
+HAS.US,D,19951010,000000,9.25484,9.3682,9.14324,9.25484,816581.34388527,0
+HAS.US,D,19951011,000000,9.29475,9.3682,9.29475,9.33094,457736.67939074,0
+HAS.US,D,19951012,000000,9.3682,9.3682,9.29475,9.33094,246137.40075257,0
+HAS.US,D,19951013,000000,9.3682,9.3682,9.21679,9.33094,268426.57327035,0
+HAS.US,D,19951016,000000,9.33094,9.33094,9.21679,9.25484,239541.81250823,0
+HAS.US,D,19951017,000000,9.25484,9.25484,9.10421,9.14324,432307.77029221,0
+HAS.US,D,19951018,000000,9.14324,9.18011,8.88023,8.88023,4552567.0557963,0
+HAS.US,D,19951019,000000,8.91465,8.95182,8.83649,8.95182,481911.32541868,0
+HAS.US,D,19951020,000000,8.95182,8.95182,8.88023,8.95182,421946.33365788,0
+HAS.US,D,19951023,000000,8.95182,8.95182,8.76422,8.76422,736838.76492609,0
+HAS.US,D,19951024,000000,8.83649,8.95182,8.64811,8.88023,2768080.0778748,0
+HAS.US,D,19951025,000000,8.95182,9.02939,8.83649,8.91465,427601.73446232,0
+HAS.US,D,19951026,000000,8.95182,9.06606,8.95182,8.98682,641709.53924166,0
+HAS.US,D,19951027,000000,8.95182,9.10421,8.95182,9.10421,465586.53070567,0
+HAS.US,D,19951030,000000,9.10421,9.33094,9.10421,9.33094,449257.65708836,0
+HAS.US,D,19951031,000000,9.33094,9.40841,9.25484,9.25484,1066793.5700282,0
+HAS.US,D,19951101,000000,9.21679,9.40841,9.21679,9.33094,652065.87724562,0
+HAS.US,D,19951102,000000,9.33094,9.55845,9.29475,9.3682,1343385.0899702,0
+HAS.US,D,19951103,000000,9.33094,9.3682,9.14324,9.21679,562285.11481745,0
+HAS.US,D,19951106,000000,9.25484,9.29475,9.21679,9.21679,289150.46626507,0
+HAS.US,D,19951107,000000,9.21679,9.25484,9.06606,9.21679,437017.88502638,0
+HAS.US,D,19951108,000000,9.25484,9.40841,9.21679,9.40841,387099.23454314,0
+HAS.US,D,19951109,000000,9.40841,9.47999,9.33094,9.44469,826942.7805196,0
+HAS.US,D,19951110,000000,9.40841,9.52609,9.3682,9.40841,725534.08167365,0
+HAS.US,D,19951113,000000,9.33094,9.3682,9.21679,9.29475,508597.55676601,0
+HAS.US,D,19951114,000000,9.25484,9.3682,9.21679,9.33094,261829.96529993,0
+HAS.US,D,19951115,000000,9.33094,9.44469,9.29475,9.3682,383960.51768847,0
+HAS.US,D,19951116,000000,9.3682,9.3682,9.29475,9.33094,676245.62190393,0
+HAS.US,D,19951117,000000,9.40841,9.40841,9.33094,9.3682,402794.85826872,0
+HAS.US,D,19951120,000000,9.33094,9.3682,9.25484,9.29475,750960.95132003,0
+HAS.US,D,19951121,000000,9.29475,9.40841,9.25484,9.40841,442978.18392685,0
+HAS.US,D,19951122,000000,9.44469,9.52609,9.40841,9.40841,670908.37563446,0
+HAS.US,D,19951124,000000,9.44469,9.44469,9.3682,9.40841,92305.604186511,0
+HAS.US,D,19951127,000000,9.44469,9.44469,9.29475,9.3682,437643.9968356,0
+HAS.US,D,19951128,000000,9.3682,9.3682,9.25484,9.3682,288206.19992087,0
+HAS.US,D,19951129,000000,9.3682,9.44469,9.3682,9.44469,391494.25392056,0
+HAS.US,D,19951130,000000,9.40841,9.44469,9.25484,9.25484,491638.4924352,0
+HAS.US,D,19951201,000000,9.29475,9.40841,9.25484,9.3682,951893.89522784,0
+HAS.US,D,19951204,000000,9.3682,9.47999,9.33094,9.44469,758499.7861825,0
+HAS.US,D,19951205,000000,9.47999,9.67711,9.44469,9.67711,1138066.3042196,0
+HAS.US,D,19951206,000000,9.79087,9.89875,9.59572,9.67711,1182331.5933505,0
+HAS.US,D,19951207,000000,9.63298,9.63298,9.52609,9.55845,123698.89108981,0
+HAS.US,D,19951208,000000,9.59572,9.59572,9.3682,9.44469,305156.08671704,0
+HAS.US,D,19951211,000000,9.47999,9.47999,9.29475,9.29475,490387.28854283,0
+HAS.US,D,19951212,000000,9.21679,9.47999,9.18011,9.40841,1001183.3747236,0
+HAS.US,D,19951213,000000,9.3682,9.3682,9.29475,9.33094,730560.31149065,0
+HAS.US,D,19951214,000000,9.3682,9.3682,9.10421,9.25484,1437885.1446672,0
+HAS.US,D,19951215,000000,9.25484,9.25484,9.18011,9.21679,2152429.6384451,0
+HAS.US,D,19951218,000000,9.21679,9.25484,9.10421,9.25484,1694379.9031498,0
+HAS.US,D,19951219,000000,9.18011,9.18011,9.10421,9.14324,966020.16052608,0
+HAS.US,D,19951220,000000,9.18011,9.3682,9.14324,9.33094,683150.18714859,0
+HAS.US,D,19951221,000000,9.33094,9.3682,9.18011,9.18011,652065.87724562,0
+HAS.US,D,19951222,000000,9.18011,9.33094,9.18011,9.29475,518642.87831751,0
+HAS.US,D,19951226,000000,9.33094,9.3682,9.25484,9.33094,223215.99806915,0
+HAS.US,D,19951227,000000,9.40841,9.40841,9.10421,9.29475,844520.81857712,0
+HAS.US,D,19951228,000000,9.29475,9.29475,9.18011,9.21679,271562.23094681,0
+HAS.US,D,19951229,000000,9.21679,9.44469,9.21679,9.40841,681895.92407801,0
+HAS.US,D,19960102,000000,9.40841,9.40841,9.18011,9.3682,962255.33186217,0
+HAS.US,D,19960103,000000,9.44469,9.52609,9.40841,9.44469,1356258.1119239,0
+HAS.US,D,19960104,000000,9.44469,9.59572,9.44469,9.52609,1293781.5348437,0
+HAS.US,D,19960105,000000,9.59572,9.59572,9.47999,9.52609,932113.24885124,0
+HAS.US,D,19960108,000000,9.55845,9.55845,9.52609,9.55845,137508.02157912,0
+HAS.US,D,19960109,000000,9.55845,9.55845,9.3682,9.40841,1140889.9257175,0
+HAS.US,D,19960110,000000,9.33094,9.44469,9.33094,9.3682,1528929.3477006,0
+HAS.US,D,19960111,000000,9.3682,9.40841,9.25484,9.40841,741545.82048205,0
+HAS.US,D,19960112,000000,9.3682,9.3682,9.21679,9.25484,754103.74707901,0
+HAS.US,D,19960115,000000,9.25484,9.25484,9.06606,9.10421,945612.38261418,0
+HAS.US,D,19960116,000000,9.14324,9.18011,8.95182,9.10421,819404.9653832,0
+HAS.US,D,19960117,000000,9.06606,9.10421,8.83649,8.88023,808106.4004872,0
+HAS.US,D,19960118,000000,8.76422,9.06606,8.76422,9.02939,561973.07863891,0
+HAS.US,D,19960119,000000,8.95182,9.14324,8.95182,9.10421,887845.92026816,0
+HAS.US,D,19960122,000000,9.10421,9.25484,8.98682,9.21679,921754.87139514,0
+HAS.US,D,19960123,000000,9.21679,9.44469,9.21679,9.33094,2147405.4480803,0
+HAS.US,D,19960124,000000,9.33094,9.3682,9.25484,9.29475,1647602.0089734,0
+HAS.US,D,19960125,000000,12.7416,13.6526,12.1405,12.2925,28007657.656038,0
+HAS.US,D,19960126,000000,12.674,13.2379,12.5181,13.0477,17113957.662229,0
+HAS.US,D,19960129,000000,13.0878,13.3124,13.0878,13.2801,17414404.653938,0
+HAS.US,D,19960130,000000,13.2016,13.43,13.2016,13.2801,10877373.159643,0
+HAS.US,D,19960131,000000,12.8946,12.8946,12.0944,12.5926,15531974.006369,0
+HAS.US,D,19960201,000000,12.5926,12.5926,12.2092,12.3621,6493391.2972469,0
+HAS.US,D,19960202,000000,10.0115,10.541,9.59572,10.5087,36733534.226593,0
+HAS.US,D,19960205,000000,10.4342,10.541,10.2783,10.541,9948082.5125641,0
+HAS.US,D,19960206,000000,10.5087,10.5087,10.3204,10.4342,2769651.4757543,0
+HAS.US,D,19960207,000000,10.4715,10.5087,10.3557,10.4342,1839425.7398653,0
+HAS.US,D,19960208,000000,10.4715,10.999,10.3949,10.849,6414595.024084,0
+HAS.US,D,19960209,000000,10.9647,11.0393,10.6568,10.6979,3433338.1513352,0
+HAS.US,D,19960212,000000,10.7372,10.8069,10.4715,10.541,1764389.196736,0
+HAS.US,D,19960213,000000,10.6225,10.8069,10.5861,10.7706,2828360.1649923,0
+HAS.US,D,19960214,000000,10.7706,10.8872,10.7372,10.7706,2306892.6454508,0
+HAS.US,D,19960215,000000,10.7706,10.8069,10.7372,10.8069,3038080.0884767,0
+HAS.US,D,19960216,000000,10.7706,10.7706,10.6568,10.7372,1901902.3169455,0
+HAS.US,D,19960220,000000,10.5861,10.8069,10.5861,10.7706,2817367.5179184,0
+HAS.US,D,19960221,000000,10.7706,10.7706,10.6979,10.7372,4432636.0525486,0
+HAS.US,D,19960222,000000,10.7372,10.7706,10.6793,10.7706,3282643.0321716,0
+HAS.US,D,19960223,000000,10.7372,10.7372,10.6058,10.6568,1602395.5126765,0
+HAS.US,D,19960226,000000,10.6568,10.6568,10.3949,10.4342,2484904.1866752,0
+HAS.US,D,19960227,000000,10.3949,10.5087,10.2783,10.5087,1102583.915761,0
+HAS.US,D,19960228,000000,10.5087,10.541,10.4342,10.5087,506398.00762516,0
+HAS.US,D,19960229,000000,10.4342,10.5087,10.3949,10.4715,2549267.2569917,0
+HAS.US,D,19960301,000000,10.5087,10.5861,10.4342,10.5861,673731.99713239,0
+HAS.US,D,19960304,000000,10.541,10.6568,10.5087,10.5861,683467.32195749,0
+HAS.US,D,19960305,000000,10.5861,10.8069,10.5861,10.7372,2882047.7230437,0
+HAS.US,D,19960306,000000,10.6979,10.7706,10.6225,10.6979,4187754.9543188,0
+HAS.US,D,19960307,000000,10.6568,10.8872,10.6225,10.8872,1996397.2730121,0
+HAS.US,D,19960308,000000,10.6979,10.7706,10.5861,10.6225,1688099.4102622,0
+HAS.US,D,19960311,000000,10.5861,10.7372,10.541,10.7372,1486228.3183666,0
+HAS.US,D,19960312,000000,10.6979,10.7372,10.5861,10.5861,1716359.0789412,0
+HAS.US,D,19960313,000000,10.5861,10.6568,10.5861,10.6568,2731977.6959634,0
+HAS.US,D,19960314,000000,10.6568,10.7706,10.6225,10.6979,2468895.507045,0
+HAS.US,D,19960315,000000,10.7372,10.7372,10.6568,10.6979,2448801.8047637,0
+HAS.US,D,19960318,000000,10.6979,10.8872,10.6568,10.8872,1414650.6860792,0
+HAS.US,D,19960319,000000,10.999,11.1902,10.9235,11.1902,2654121.6102404,0
+HAS.US,D,19960320,000000,11.2314,11.4168,11.2314,11.3442,993017.40832587,0
+HAS.US,D,19960321,000000,11.3442,11.3442,11.2314,11.2314,1891852.9164897,0
+HAS.US,D,19960322,000000,11.304,11.4531,11.2619,11.4531,1070250.4414178,0
+HAS.US,D,19960325,000000,11.5306,11.6119,11.304,11.3805,1181075.2908278,0
+HAS.US,D,19960326,000000,11.3442,11.3805,11.2314,11.3442,764778.23961794,0
+HAS.US,D,19960327,000000,11.3442,11.4168,11.304,11.304,750336.87896295,0
+HAS.US,D,19960328,000000,11.2619,11.3442,11.1902,11.304,722708.42072357,0
+HAS.US,D,19960329,000000,11.304,11.4168,11.2314,11.2314,640776.48988427,0
+HAS.US,D,19960401,000000,11.2619,11.3442,11.2619,11.3442,640776.48988427,0
+HAS.US,D,19960402,000000,11.3805,11.3805,11.1902,11.2619,787385.56667069,0
+HAS.US,D,19960403,000000,11.2314,11.4531,11.2314,11.4168,1731738.5875839,0
+HAS.US,D,19960404,000000,11.4168,11.6119,11.3805,11.5658,1647602.0089734,0
+HAS.US,D,19960408,000000,11.4531,11.4953,11.3805,11.4531,705129.36293997,0
+HAS.US,D,19960409,000000,11.4168,11.4531,11.3442,11.4531,466527.73787164,0
+HAS.US,D,19960410,000000,11.4168,11.4531,11.1511,11.1511,604350.85480753,0
+HAS.US,D,19960411,000000,11.1511,11.1902,10.9647,11.1511,609055.87091133,0
+HAS.US,D,19960412,000000,11.1511,11.1511,10.999,11.1148,718626.45725076,0
+HAS.US,D,19960415,000000,11.0794,11.1148,10.8069,10.8872,785501.1128866,0
+HAS.US,D,19960416,000000,10.849,11.1148,10.849,11.1148,1861402.8762046,0
+HAS.US,D,19960417,000000,11.0794,11.0794,10.9647,11.0794,894440.48878643,0
+HAS.US,D,19960418,000000,11.1148,11.1148,10.999,11.0393,730870.30821704,0
+HAS.US,D,19960419,000000,11.1148,11.1148,10.849,10.849,2297161.39953,0
+HAS.US,D,19960422,000000,10.849,10.9235,10.849,10.9235,712351.06299354,0
+HAS.US,D,19960423,000000,10.9235,11.2314,10.8872,11.2314,2630887.1516524,0
+HAS.US,D,19960424,000000,11.1511,11.1902,11.0393,11.1511,626012.89579001,0
+HAS.US,D,19960425,000000,11.1148,11.1902,10.999,11.1902,573580.62053523,0
+HAS.US,D,19960426,000000,11.2314,11.3805,11.1148,11.1148,1287816.1373129,0
+HAS.US,D,19960429,000000,11.0393,11.1511,11.0393,11.1148,510161.81656299,0
+HAS.US,D,19960430,000000,11.1148,11.1902,11.1148,11.1511,871206.03019839,0
+HAS.US,D,19960501,000000,11.1902,11.3442,11.1902,11.304,1783538.632673,0
+HAS.US,D,19960502,000000,11.2619,11.304,11.1902,11.304,979518.27456294,0
+HAS.US,D,19960503,000000,11.3442,11.3805,11.2314,11.2619,977631.78132669,0
+HAS.US,D,19960506,000000,11.2619,11.304,11.1902,11.304,734323.10070241,0
+HAS.US,D,19960507,000000,11.3805,11.3805,11.1511,11.1902,1087518.4827489,0
+HAS.US,D,19960508,000000,11.1902,11.1902,11.1148,11.1902,1662670.5011636,0
+HAS.US,D,19960509,000000,11.2314,11.5658,11.2314,11.5658,2731038.5282495,0
+HAS.US,D,19960510,000000,11.5306,11.5306,11.4168,11.4953,1387023.2475659,0
+HAS.US,D,19960513,000000,11.4531,11.5658,11.4168,11.4531,990509.90191077,0
+HAS.US,D,19960514,000000,11.4168,11.4531,11.3442,11.4531,713918.38196874,0
+HAS.US,D,19960515,000000,11.4531,11.4953,11.3805,11.4953,684722.60475415,0
+HAS.US,D,19960516,000000,11.4953,11.5306,11.4168,11.4953,1095371.3932421,0
+HAS.US,D,19960517,000000,11.4168,11.4953,11.304,11.3442,1322034.0654402,0
+HAS.US,D,19960520,000000,11.4168,11.4531,11.3805,11.4531,871520.10582908,0
+HAS.US,D,19960521,000000,11.3805,11.4953,11.3442,11.4531,737780.99181814,0
+HAS.US,D,19960522,000000,11.4953,11.5658,11.4531,11.5306,1051725.0778378,0
+HAS.US,D,19960523,000000,11.5306,11.5658,11.3805,11.4953,970416.19962957,0
+HAS.US,D,19960524,000000,11.4953,11.5306,11.3805,11.4953,255240.49541202,0
+HAS.US,D,19960528,000000,11.5306,11.5306,11.4531,11.4953,406560.7066587,0
+HAS.US,D,19960529,000000,11.4953,11.76,11.4953,11.7247,1418105.5180167,0
+HAS.US,D,19960530,000000,11.76,11.76,11.4953,11.6119,890670.56149217,0
+HAS.US,D,19960531,000000,11.5658,11.6119,11.4168,11.4531,430735.35268664,0
+HAS.US,D,19960603,000000,11.4531,11.4953,11.4168,11.4953,651126.70953178,0
+HAS.US,D,19960604,000000,11.4953,11.4953,11.3805,11.4531,667143.54697055,0
+HAS.US,D,19960605,000000,11.4531,11.5306,11.4168,11.5306,742803.14273086,0
+HAS.US,D,19960606,000000,11.4953,11.6452,11.4953,11.5658,315204.46744675,0
+HAS.US,D,19960607,000000,11.4953,11.4953,11.3442,11.4531,969472.95301144,0
+HAS.US,D,19960610,000000,11.4953,11.4953,11.3442,11.3805,540934.09028744,0
+HAS.US,D,19960611,000000,11.3805,11.3805,11.304,11.3442,491325.43653059,0
+HAS.US,D,19960612,000000,11.3442,11.3805,11.2619,11.304,313322.0531148,0
+HAS.US,D,19960613,000000,11.2619,11.304,11.1148,11.2314,485049.02254729,0
+HAS.US,D,19960614,000000,11.2314,11.4168,11.2314,11.304,500434.64954648,0
+HAS.US,D,19960617,000000,11.2619,11.3805,11.2619,11.3805,384901.72485444,0
+HAS.US,D,19960618,000000,11.3805,11.5658,11.3805,11.4953,539051.67595549,0
+HAS.US,D,19960619,000000,11.4953,11.5306,11.3805,11.4168,408133.12426426,0
+HAS.US,D,19960620,000000,11.4168,11.4168,11.3442,11.3805,1025357.0010255,0
+HAS.US,D,19960621,000000,11.3805,11.3805,11.2314,11.2314,936194.19259797,0
+HAS.US,D,19960624,000000,11.2314,11.2314,11.1148,11.1902,576404.24203317,0
+HAS.US,D,19960625,000000,11.1902,11.1902,10.9235,10.9647,1068050.8922769,0
+HAS.US,D,19960626,000000,10.9235,10.9235,10.8069,10.8069,712976.15507668,0
+HAS.US,D,19960627,000000,10.7372,10.8872,10.7372,10.8872,659919.80746484,0
+HAS.US,D,19960628,000000,10.8872,10.9235,10.849,10.849,800253.48999404,0
+HAS.US,D,19960701,000000,10.8872,10.8872,10.7706,10.8872,364179.87131186,0
+HAS.US,D,19960702,000000,10.8872,10.8872,10.6979,10.7706,1212466.538279,0
+HAS.US,D,19960703,000000,10.7372,10.849,10.7372,10.7706,1390792.155134,0
+HAS.US,D,19960705,000000,10.6979,10.6979,10.6225,10.6225,340633.37654528,0
+HAS.US,D,19960708,000000,10.5861,10.6225,10.4715,10.5087,567933.37753938,0
+HAS.US,D,19960709,000000,10.5087,10.541,10.3204,10.3557,697594.6069818,0
+HAS.US,D,19960710,000000,10.3557,10.3949,10.0929,10.2783,839180.51312944,0
+HAS.US,D,19960711,000000,10.2056,10.2056,10.0547,10.1684,418493.54117251,0
+HAS.US,D,19960712,000000,10.1263,10.2783,10.0547,10.2783,285695.63432756,0
+HAS.US,D,19960715,000000,10.3204,10.3204,9.86049,10.0115,562594.09181776,0
+HAS.US,D,19960716,000000,9.94089,10.0115,9.67711,9.70947,829137.23103009,0
+HAS.US,D,19960717,000000,9.79087,9.97325,9.79087,9.94089,574213.87042697,0
+HAS.US,D,19960718,000000,9.94089,10.2783,9.94089,10.2783,1083750.5949068,0
+HAS.US,D,19960719,000000,10.3204,10.6568,10.3204,10.6225,2247559.8838556,0
+HAS.US,D,19960722,000000,10.5861,10.5861,10.4715,10.541,967900.53540587,0
+HAS.US,D,19960723,000000,10.541,10.5861,10.3949,10.3949,1272121.5333134,0
+HAS.US,D,19960724,000000,10.3204,10.3204,10.1684,10.1684,709837.438222,0
+HAS.US,D,19960725,000000,10.1684,10.2783,10.1684,10.2056,907624.52719261,0
+HAS.US,D,19960726,000000,10.2783,10.4715,10.2439,10.4715,460875.39624543,0
+HAS.US,D,19960729,000000,10.4342,10.6225,10.4342,10.5861,616905.72222627,0
+HAS.US,D,19960730,000000,10.5861,10.849,10.5861,10.849,750336.87896295,0
+HAS.US,D,19960731,000000,10.8069,10.8872,10.7706,10.8872,672163.65843112,0
+HAS.US,D,19960801,000000,10.8872,10.999,10.849,10.9647,384273.57359307,0
+HAS.US,D,19960802,000000,11.0393,11.1511,10.999,11.1511,623502.3301967,0
+HAS.US,D,19960805,000000,11.1511,11.1902,11.1148,11.1511,253356.04162792,0
+HAS.US,D,19960806,000000,11.0794,11.1148,11.0393,11.0794,455223.0546192,0
+HAS.US,D,19960807,000000,11.1511,11.1511,10.999,11.0393,173611.4232166,0
+HAS.US,D,19960808,000000,10.999,10.999,10.9235,10.9647,385212.7413069,0
+HAS.US,D,19960809,000000,10.999,11.1148,10.9235,10.9235,727415.47627953,0
+HAS.US,D,19960812,000000,10.9647,11.0794,10.9647,11.0393,191195.57963056,0
+HAS.US,D,19960813,000000,10.9647,11.0393,10.8872,10.9647,146928.25104747,0
+HAS.US,D,19960814,000000,10.9235,10.9647,10.8872,10.9647,336239.37689394,0
+HAS.US,D,19960815,000000,10.9235,11.1148,10.9235,11.0794,251162.6108435,0
+HAS.US,D,19960816,000000,11.1511,11.1902,11.1148,11.1902,333728.81130062,0
+HAS.US,D,19960819,000000,11.1511,11.1902,10.999,11.0393,636690.44750716,0
+HAS.US,D,19960820,000000,11.0393,11.1148,11.0393,11.0393,301079.22187459,0
+HAS.US,D,19960821,000000,11.0393,11.1511,11.0393,11.1511,237030.22718884,0
+HAS.US,D,19960822,000000,11.0794,11.1148,10.999,10.999,716745.06264489,0
+HAS.US,D,19960823,000000,10.999,11.1148,10.999,11.0393,220081.36011876,0
+HAS.US,D,19960826,000000,10.999,11.0393,10.9235,11.0393,259948.57069405,0
+HAS.US,D,19960827,000000,11.1148,11.2314,10.9755,11.1902,531200.80491448,0
+HAS.US,D,19960828,000000,11.1511,11.1902,11.0794,11.1902,352254.17488056,0
+HAS.US,D,19960829,000000,11.1511,11.3442,11.1511,11.304,512674.42160846,0
+HAS.US,D,19960830,000000,11.2619,11.304,11.1148,11.1511,273137.7077306,0
+HAS.US,D,19960903,000000,11.0794,11.1902,11.0393,11.1902,352561.11242873,0
+HAS.US,D,19960904,000000,11.2314,11.3442,11.1902,11.3442,796485.60215192,0
+HAS.US,D,19960905,000000,11.304,11.304,11.2314,11.2619,790839.37888214,0
+HAS.US,D,19960906,000000,11.2619,11.304,11.2088,11.304,277215.59229911,0
+HAS.US,D,19960909,000000,11.304,11.304,11.2314,11.2314,374537.22904189,0
+HAS.US,D,19960910,000000,11.2619,11.2619,11.1511,11.1511,666196.22144814,0
+HAS.US,D,19960911,000000,11.1511,11.1902,11.1148,11.1902,273137.7077306,0
+HAS.US,D,19960912,000000,11.1511,11.1511,11.0393,11.0393,862725.98816994,0
+HAS.US,D,19960913,000000,11.1902,11.2314,11.1511,11.1902,571703.30483365,0
+HAS.US,D,19960916,000000,11.304,11.304,11.1148,11.1148,960998.00961336,0
+HAS.US,D,19960917,000000,11.1148,11.2619,11.0393,11.1902,949069.25400384,0
+HAS.US,D,19960918,000000,11.2619,11.2619,11.1511,11.1511,937766.61020354,0
+HAS.US,D,19960919,000000,11.1902,11.2314,11.1511,11.2314,577666.66291234,0
+HAS.US,D,19960920,000000,11.2314,11.2619,11.0794,11.1148,1083121.4239194,0
+HAS.US,D,19960923,000000,11.1511,11.2314,11.1148,11.2314,424140.78416837,0
+HAS.US,D,19960924,000000,11.1902,11.2619,11.1902,11.2619,927092.1176646,0
+HAS.US,D,19960925,000000,11.3442,11.4531,11.304,11.4531,751906.2373903,0
+HAS.US,D,19960926,000000,11.4531,11.6119,11.3442,11.3805,2192927.039734,0
+HAS.US,D,19960927,000000,11.4531,11.4531,11.3805,11.4168,388356.55679195,0
+HAS.US,D,19960930,000000,11.3805,11.4953,11.2314,11.2619,719564.60523852,0
+HAS.US,D,19961001,000000,11.2314,11.4953,11.2314,11.4953,712976.15507668,0
+HAS.US,D,19961002,000000,11.4953,11.7943,11.4531,11.6452,2500915.9254836,0
+HAS.US,D,19961003,000000,11.6825,11.8777,11.5658,11.8316,3283272.2031591,0
+HAS.US,D,19961004,000000,11.9886,12.1405,11.9886,12.0611,3067589.941322,0
+HAS.US,D,19961007,000000,12.0611,12.0944,11.9463,12.0277,493530.08430181,0
+HAS.US,D,19961008,000000,11.9886,12.0944,11.9886,12.0277,865872.86283322,0
+HAS.US,D,19961009,000000,12.0277,12.0277,11.5306,11.6452,1089403.9562592,0
+HAS.US,D,19961010,000000,11.6119,11.8316,11.6119,11.7247,819719.04101389,0
+HAS.US,D,19961011,000000,11.7943,11.7943,11.6452,11.76,330589.07471986,0
+HAS.US,D,19961014,000000,11.7943,11.7943,11.6825,11.7247,221021.54755866,0
+HAS.US,D,19961015,000000,11.7943,11.8316,11.6119,11.6825,863361.27751383,0
+HAS.US,D,19961016,000000,11.6825,11.7943,11.6452,11.7247,221962.75472464,0
+HAS.US,D,19961017,000000,11.76,11.8316,11.7247,11.76,1464569.3365624,0
+HAS.US,D,19961018,000000,11.7943,11.8777,11.7247,11.8777,1194259.329234,0
+HAS.US,D,19961021,000000,11.9111,11.9463,11.76,11.76,744684.53733674,0
+HAS.US,D,19961022,000000,11.76,11.76,11.5306,11.6825,971355.36734339,0
+HAS.US,D,19961023,000000,11.6452,11.7943,11.5658,11.7943,903859.69852871,0
+HAS.US,D,19961024,000000,11.7943,11.7943,11.7247,11.7943,822228.58688114,0
+HAS.US,D,19961025,000000,11.7247,11.7943,11.7247,11.7943,1929524.6568284,0
+HAS.US,D,19961028,000000,11.76,11.7943,11.6452,11.7247,742487.02764803,0
+HAS.US,D,19961029,000000,11.7943,11.8777,11.76,11.8316,1006204.5059103,0
+HAS.US,D,19961030,000000,11.8316,11.9111,11.76,11.76,493530.08430181,0
+HAS.US,D,19961031,000000,11.7247,11.8777,11.7247,11.7943,348167.11277739,0
+HAS.US,D,19961101,000000,11.7943,11.9886,11.7943,11.9463,503575.40585331,0
+HAS.US,D,19961104,000000,11.9111,12.0944,11.9111,12.0611,307672.77066679,0
+HAS.US,D,19961105,000000,12.0944,12.5181,12.0611,12.4739,1587952.1125693,0
+HAS.US,D,19961106,000000,12.4465,12.5926,12.4033,12.5592,1749950.8952592,0
+HAS.US,D,19961107,000000,12.5592,12.7848,12.5592,12.7416,2151801.4871838,0
+HAS.US,D,19961108,000000,12.7848,12.8584,12.7416,12.8241,1843502.6047078,0
+HAS.US,D,19961111,000000,12.8241,12.978,12.8241,12.9359,873090.48398249,0
+HAS.US,D,19961112,000000,12.9359,13.1623,12.8946,13.0878,958171.32893721,0
+HAS.US,D,19961113,000000,13.1241,13.3879,13.0878,13.2379,633862.74710494,0
+HAS.US,D,19961114,000000,13.2016,13.3536,13.2016,13.3124,2210825.2717786,0
+HAS.US,D,19961115,000000,13.3124,13.3124,12.8946,13.0878,1507895.4579795,0
+HAS.US,D,19961118,000000,13.0064,13.0477,12.7848,12.8241,1122048.4470548,0
+HAS.US,D,19961119,000000,12.8946,12.8946,12.7416,12.8241,778591.44901156,0
+HAS.US,D,19961120,000000,12.7416,12.7995,12.674,12.7416,889103.24251696,0
+HAS.US,D,19961121,000000,12.7848,12.8241,12.7073,12.7848,396204.36865474,0
+HAS.US,D,19961122,000000,12.5926,12.6328,12.5181,12.5592,1199289.6379553,0
+HAS.US,D,19961125,000000,12.5592,12.674,12.5592,12.674,775765.78806148,0
+HAS.US,D,19961126,000000,12.7416,12.7416,12.4465,12.5181,1388908.721076,0
+HAS.US,D,19961127,000000,12.5592,12.5592,12.3278,12.4033,1186099.4811927,0
+HAS.US,D,19961129,000000,12.3621,12.5181,12.2925,12.4739,295738.91642691,0
+HAS.US,D,19961202,000000,12.4033,12.5592,12.3621,12.5181,751591.14203355,0
+HAS.US,D,19961203,000000,12.5181,12.6328,12.5181,12.5181,1280908.5128899,0
+HAS.US,D,19961204,000000,12.4739,12.674,12.4033,12.4033,648933.27874737,0
+HAS.US,D,19961205,000000,12.3278,12.4033,12.2092,12.2925,546583.37273544,0
+HAS.US,D,19961206,000000,12.0944,12.2925,12.0944,12.2092,1114203.6943702,0
+HAS.US,D,19961209,000000,12.2925,12.5592,12.2925,12.5181,1088773.7655456,0
+HAS.US,D,19961210,000000,12.5181,12.5592,12.3278,12.3621,296368.08741435,0
+HAS.US,D,19961211,000000,12.2925,12.3621,12.2092,12.2925,613458.02837127,0
+HAS.US,D,19961212,000000,12.2553,12.2925,11.9111,11.9463,1266465.1127829,0
+HAS.US,D,19961213,000000,11.9111,11.9111,11.6452,11.8316,1113264.5266563,0
+HAS.US,D,19961216,000000,11.8777,11.8777,11.5306,11.6452,1144340.6787508,0
+HAS.US,D,19961217,000000,11.5306,11.5306,11.304,11.3805,1718239.453821,0
+HAS.US,D,19961218,000000,11.304,11.6825,11.304,11.6452,2276436.4868091,0
+HAS.US,D,19961219,000000,11.6452,11.6825,11.5658,11.6452,668393.73113684,0
+HAS.US,D,19961220,000000,11.9111,11.9111,11.6452,11.6452,1021270.9586484,0
+HAS.US,D,19961223,000000,11.7247,11.76,11.5658,11.5658,716432.00674027,0
+HAS.US,D,19961224,000000,11.6119,11.6119,11.4168,11.4168,601837.23003599,0
+HAS.US,D,19961226,000000,11.3442,11.5658,11.3442,11.5658,934939.92952739,0
+HAS.US,D,19961227,000000,11.6452,11.76,11.6119,11.6119,629781.80335821,0
+HAS.US,D,19961230,000000,11.6452,11.8316,11.6452,11.7943,771681.78513653,0
+HAS.US,D,19961231,000000,11.7943,11.9886,11.7757,11.7943,771681.78513653,0
+HAS.US,D,19970102,000000,11.8777,11.8777,11.6119,11.6119,535596.84401797,0
+HAS.US,D,19970103,000000,11.6825,11.9463,11.6119,11.9111,911076.29995191,0
+HAS.US,D,19970106,000000,11.9463,11.9463,11.4531,11.4531,1357515.4341727,0
+HAS.US,D,19970107,000000,11.3805,11.3805,11.0393,11.2314,2145840.1685573,0
+HAS.US,D,19970108,000000,11.3442,11.3805,11.1511,11.3442,1459864.3204586,0
+HAS.US,D,19970109,000000,11.4168,11.4531,11.2619,11.304,760071.18406199,0
+HAS.US,D,19970110,000000,11.1902,11.4168,10.999,11.3805,1489060.0976731,0
+HAS.US,D,19970113,000000,11.4168,11.4531,11.3442,11.3805,940587.17252325,0
+HAS.US,D,19970114,000000,11.4168,11.9111,11.3805,11.9111,1927017.1504133,0
+HAS.US,D,19970115,000000,11.8316,11.8777,11.7247,11.8777,889103.24251696,0
+HAS.US,D,19970116,000000,11.8777,11.9463,11.8777,11.9111,646423.73288012,0
+HAS.US,D,19970117,000000,11.9111,11.9463,11.8316,11.9111,336239.37689394,0
+HAS.US,D,19970120,000000,11.9463,11.9886,11.76,11.7943,1112003.1255033,0
+HAS.US,D,19970121,000000,11.7943,12.0944,11.76,12.0277,1695320.0905897,0
+HAS.US,D,19970122,000000,11.9886,12.1405,11.9886,12.0944,1622797.1722319,0
+HAS.US,D,19970123,000000,12.1405,12.2553,12.1405,12.1797,1208074.5780797,0
+HAS.US,D,19970124,000000,12.0944,12.1797,12.0277,12.0944,1166948.0058035,0
+HAS.US,D,19970127,000000,12.1405,12.1405,12.0277,12.0277,1087518.4827489,0
+HAS.US,D,19970128,000000,12.0277,12.0944,11.9886,11.9886,1463943.2247532,0
+HAS.US,D,19970129,000000,11.9463,12.0277,11.8316,11.9886,1321723.0489877,0
+HAS.US,D,19970130,000000,12.0277,12.0611,11.9463,11.9886,659919.80746484,0
+HAS.US,D,19970131,000000,12.0277,12.0944,11.9886,11.9886,631661.15851194,0
+HAS.US,D,19970203,000000,12.0944,12.2553,11.9886,12.0611,1656394.0871803,0
+HAS.US,D,19970204,000000,12.4033,12.5181,12.2925,12.4465,2821143.5635691,0
+HAS.US,D,19970205,000000,12.5181,12.674,12.4465,12.5926,2838724.6608049,0
+HAS.US,D,19970206,000000,12.5592,12.5592,12.4033,12.5181,1309164.1026647,0
+HAS.US,D,19970207,000000,12.5181,12.674,12.5181,12.5926,621306.85996013,0
+HAS.US,D,19970210,000000,12.5926,12.8946,12.5926,12.8241,1613068.9854893,0
+HAS.US,D,19970211,000000,12.8946,13.0064,12.7848,13.0064,2179433.0046014,0
+HAS.US,D,19970212,000000,12.978,13.0064,12.8241,12.8946,1311049.5761748,0
+HAS.US,D,19970213,000000,12.9359,12.978,12.8241,12.8584,1241981.4897546,0
+HAS.US,D,19970214,000000,12.8584,12.8946,12.7848,12.8946,1064284.0241609,0
+HAS.US,D,19970218,000000,12.8946,12.8946,12.7848,12.8241,977631.78132669,0
+HAS.US,D,19970219,000000,12.8241,12.8584,12.7073,12.7848,663687.69530696,0
+HAS.US,D,19970220,000000,12.8584,12.978,12.7848,12.8584,611263.57786078,0
+HAS.US,D,19970221,000000,12.8241,12.978,12.7848,12.8584,463384.94211266,0
+HAS.US,D,19970224,000000,12.8584,12.978,12.8584,12.8584,534339.52176916,0
+HAS.US,D,19970225,000000,12.8584,12.978,12.8584,12.8946,905118.04050359,0
+HAS.US,D,19970226,000000,12.9359,12.978,12.8241,12.8946,844832.85475566,0
+HAS.US,D,19970227,000000,12.8946,13.0878,12.8946,13.0878,1013738.2421424,0
+HAS.US,D,19970228,000000,13.0064,13.0477,12.978,12.978,1010286.4693831,0
+HAS.US,D,19970303,000000,12.8946,13.1241,12.8946,13.1241,643908.06865644,0
+HAS.US,D,19970304,000000,13.1623,13.1623,12.978,13.0064,364803.94366893,0
+HAS.US,D,19970305,000000,13.0064,13.1241,12.978,13.1241,561337.78929504,0
+HAS.US,D,19970306,000000,13.1241,13.1241,12.978,13.0878,442669.20692653,0
+HAS.US,D,19970307,000000,13.0477,13.3879,13.0477,13.3879,1230054.7735972,0
+HAS.US,D,19970310,000000,13.3879,13.3879,13.2379,13.3124,543130.58025007,0
+HAS.US,D,19970311,000000,13.3124,13.5007,13.2801,13.4683,720513.97021308,0
+HAS.US,D,19970312,000000,13.43,13.4683,13.2801,13.43,933366.49219575,0
+HAS.US,D,19970313,000000,13.3536,13.3536,13.2016,13.2016,718626.45725076,0
+HAS.US,D,19970314,000000,13.2016,13.3536,13.2016,13.3536,983912.27421428,0
+HAS.US,D,19970317,000000,13.3124,13.3536,13.0477,13.0878,552548.77026628,0
+HAS.US,D,19970318,000000,13.1241,13.2016,12.978,13.0064,532770.16334182,0
+HAS.US,D,19970319,000000,12.9359,12.9359,12.674,12.7073,865872.86283322,0
+HAS.US,D,19970320,000000,12.7073,12.8241,12.5926,12.6328,834784.47402595,0
+HAS.US,D,19970321,000000,12.7073,12.7848,12.6328,12.7416,558512.12834496,0
+HAS.US,D,19970324,000000,12.8584,12.978,12.6887,12.978,538105.37015914,0
+HAS.US,D,19970325,000000,13.0261,13.0878,12.6328,12.6328,363760.7638956,0
+HAS.US,D,19970326,000000,12.6328,12.8584,12.5809,12.6328,515500.08255853,0
+HAS.US,D,19970327,000000,12.6887,12.7416,12.5181,12.5809,395782.20206025,0
+HAS.US,D,19970331,000000,12.4651,12.6328,12.4033,12.4651,651545.81694806,0
+HAS.US,D,19970401,000000,12.4033,12.4033,12.1797,12.4033,401642.5678055,0
+HAS.US,D,19970402,000000,12.4033,12.4033,12.117,12.117,800777.6291959,0
+HAS.US,D,19970403,000000,12.0611,12.117,11.7247,11.7757,1492092.7630162,0
+HAS.US,D,19970404,000000,11.6119,11.8316,11.6119,11.8316,1330514.1074686,0
+HAS.US,D,19970407,000000,11.8316,12.0052,11.7757,11.8316,512572.44900109,0
+HAS.US,D,19970408,000000,11.8904,11.9463,11.7247,11.9463,499596.43471394,0
+HAS.US,D,19970409,000000,11.9463,11.9463,11.7757,11.8316,382600.20310622,0
+HAS.US,D,19970410,000000,11.7757,11.8316,11.7247,11.7757,664946.03728184,0
+HAS.US,D,19970411,000000,11.6119,11.6659,11.2619,11.4953,1330096.0197784,0
+HAS.US,D,19970414,000000,11.3805,11.7247,11.3805,11.6659,263509.45414322,0
+HAS.US,D,19970415,000000,11.7757,11.8316,11.6659,11.7247,1802478.0050389,0
+HAS.US,D,19970416,000000,11.7757,11.7757,11.4953,11.6119,719361.67974986,0
+HAS.US,D,19970417,000000,11.6659,11.7247,11.4953,11.5521,210975.20628108,0
+HAS.US,D,19970418,000000,11.5521,11.6119,11.3805,11.4374,358320.52529269,0
+HAS.US,D,19970421,000000,11.5521,11.6119,10.9235,11.0393,1241350.279315,0
+HAS.US,D,19970422,000000,11.0922,11.1511,10.4136,10.642,2418239.5946105,0
+HAS.US,D,19970423,000000,10.6979,10.9235,10.642,10.6979,3903212.6301805,0
+HAS.US,D,19970424,000000,10.6979,11.0922,10.6979,10.8656,2976648.7306221,0
+HAS.US,D,19970425,000000,10.8656,11.1511,10.5861,10.9755,1330928.1162545,0
+HAS.US,D,19970428,000000,10.9235,11.0922,10.8656,10.9235,986218.89459287,0
+HAS.US,D,19970429,000000,11.0922,11.2088,10.9235,11.1511,877383.53075254,0
+HAS.US,D,19970430,000000,11.1511,11.4374,11.1511,11.3805,2045473.6297585,0
+HAS.US,D,19970501,000000,11.4374,11.4374,11.3256,11.3805,1080820.9218972,0
+HAS.US,D,19970502,000000,11.3805,11.3805,11.2619,11.3256,628732.50522843,0
+HAS.US,D,19970505,000000,11.3256,11.3256,11.2088,11.2619,1942503.7302938,0
+HAS.US,D,19970506,000000,11.3256,11.3256,11.0922,11.2088,2193868.2468999,0
+HAS.US,D,19970507,000000,11.2088,11.2619,11.0393,11.1206,2671494.6833571,0
+HAS.US,D,19970508,000000,11.1206,11.3256,11.0922,11.3256,1663717.7598413,0
+HAS.US,D,19970509,000000,11.4374,11.4374,11.1511,11.1511,941842.45531991,0
+HAS.US,D,19970512,000000,11.1834,11.2373,11.0922,11.2088,1238840.7334478,0
+HAS.US,D,19970513,000000,11.1834,11.6119,11.1834,11.5815,2509285.8370961,0
+HAS.US,D,19970514,000000,12.0052,12.2925,11.861,12.2327,6009393.6122814,0
+HAS.US,D,19970515,000000,12.2925,12.3474,12.1797,12.2327,1271073.2549097,0
+HAS.US,D,19970516,000000,12.4651,12.4651,12.2327,12.2611,726683.31295865,0
+HAS.US,D,19970519,000000,12.2327,12.2925,12.117,12.2611,609685.04189878,0
+HAS.US,D,19970520,000000,12.2327,12.4033,12.0611,12.3474,750546.94253413,0
+HAS.US,D,19970521,000000,12.4651,12.7995,12.4651,12.7416,1463000.9978611,0
+HAS.US,D,19970522,000000,12.9123,13.1172,12.6887,12.978,1431811.6561725,0
+HAS.US,D,19970523,000000,12.978,12.978,12.6887,12.7416,523453.94593298,0
+HAS.US,D,19970527,000000,12.7995,12.8584,12.6662,12.7416,490181.30387596,0
+HAS.US,D,19970528,000000,12.7416,12.8329,12.6887,12.8329,637527.64261362,0
+HAS.US,D,19970529,000000,12.8329,12.978,12.7416,12.8584,335926.32098933,0
+HAS.US,D,19970530,000000,12.7995,13.43,12.7416,13.2016,1122048.4470548,0
+HAS.US,D,19970602,000000,13.3124,13.3124,12.7416,12.7995,1910062.1649868,0
+HAS.US,D,19970603,000000,12.7416,12.978,12.7142,12.8329,504617.56590057,0
+HAS.US,D,19970604,000000,12.7416,12.7995,12.6328,12.6328,359364.7247921,0
+HAS.US,D,19970605,000000,12.6887,12.9123,12.6328,12.8584,671848.56307436,0
+HAS.US,D,19970606,000000,12.7416,12.8838,12.6887,12.8838,439527.43089363,0
+HAS.US,D,19970609,000000,12.8838,12.8838,12.7995,12.8584,1141517.0572528,0
+HAS.US,D,19970610,000000,12.8584,12.8584,12.6887,12.7416,1396026.4090701,0
+HAS.US,D,19970611,000000,12.7416,12.7416,12.6887,12.7416,1575606.2889957,0
+HAS.US,D,19970612,000000,12.7416,13.0878,12.7142,13.0878,1439975.5831181,0
+HAS.US,D,19970613,000000,13.0878,13.2615,12.8584,12.8584,1933923.7551102,0
+HAS.US,D,19970616,000000,12.9123,13.0878,12.7416,13.0565,877383.53075254,0
+HAS.US,D,19970617,000000,13.0565,13.0565,12.7691,12.7691,692567.35743872,0
+HAS.US,D,19970618,000000,12.7995,12.8584,12.6328,12.6328,728777.83031392,0
+HAS.US,D,19970619,000000,12.6887,13.1172,12.6887,13.1172,1364633.1221668,0
+HAS.US,D,19970620,000000,13.1172,13.1172,12.9123,12.978,766869.69779499,0
+HAS.US,D,19970623,000000,13.0261,13.2615,13.0261,13.0261,1158258.9199299,0
+HAS.US,D,19970624,000000,13.0006,13.1427,12.9123,13.1172,836359.95080973,0
+HAS.US,D,19970625,000000,13.1172,13.2016,13.0006,13.0878,1377815.1211208,0
+HAS.US,D,19970626,000000,12.978,13.1427,12.978,13.1427,561337.78929504,0
+HAS.US,D,19970627,000000,13.2016,13.232,13.0878,13.1427,430526.30884155,0
+HAS.US,D,19970630,000000,13.1427,13.2615,12.9123,12.9123,1058424.6781417,0
+HAS.US,D,19970701,000000,12.978,13.3124,12.8584,13.3124,712664.11889815,0
+HAS.US,D,19970702,000000,13.3751,13.43,13.2859,13.4016,1516370.4013775,0
+HAS.US,D,19970703,000000,13.4899,13.6037,13.3751,13.4016,909194.90534603,0
+HAS.US,D,19970707,000000,13.5174,13.7095,13.4899,13.5448,637315.53959032,0
+HAS.US,D,19970708,000000,13.5448,13.6037,13.4016,13.5448,804756.60033527,0
+HAS.US,D,19970709,000000,13.6037,13.6252,13.2615,13.3124,1569952.9276435,0
+HAS.US,D,19970710,000000,13.3751,13.43,13.2615,13.4016,1234027.6263802,0
+HAS.US,D,19970711,000000,13.4595,13.6037,13.3751,13.5448,463384.94211266,0
+HAS.US,D,19970714,000000,13.4899,13.7095,13.4899,13.6037,2242432.7011573,0
+HAS.US,D,19970715,000000,13.6037,13.7674,13.5448,13.6037,658872.54878721,0
+HAS.US,D,19970716,000000,13.5448,13.6252,13.4016,13.43,714338.50911107,0
+HAS.US,D,19970717,000000,13.5448,13.5752,13.3751,13.4016,462550.80618442,0
+HAS.US,D,19970718,000000,13.3751,13.3751,12.8584,12.978,1025769.9900853,0
+HAS.US,D,19970721,000000,12.9123,13.2615,12.9123,13.2016,865872.86283322,0
+HAS.US,D,19970722,000000,13.232,13.4595,13.2016,13.43,917983.92437479,0
+HAS.US,D,19970723,000000,13.4016,13.5448,13.2859,13.4899,1011121.6250374,0
+HAS.US,D,19970724,000000,13.4899,13.5448,13.3124,13.4016,922803.14979885,0
+HAS.US,D,19970725,000000,13.43,13.7674,13.2016,13.6811,1149053.8526631,0
+HAS.US,D,19970728,000000,13.7674,13.9684,13.739,13.9096,1627716.3308112,0
+HAS.US,D,19970729,000000,13.9096,13.9684,13.7674,13.9684,1120378.1357461,0
+HAS.US,D,19970730,000000,13.9096,13.9969,13.7674,13.9969,1252864.0064126,0
+HAS.US,D,19970731,000000,13.7095,13.9969,13.7095,13.9684,2364450.0639518,0
+HAS.US,D,19970801,000000,13.9684,13.9684,13.6526,13.8812,1884114.2153168,0
+HAS.US,D,19970804,000000,13.8812,14.1126,13.8253,13.9684,2086916.3171176,0
+HAS.US,D,19970805,000000,13.9684,14.1685,13.94,13.9684,2102410.0350806,0
+HAS.US,D,19970806,000000,13.94,13.9684,13.6526,13.7095,717683.21063264,0
+HAS.US,D,19970807,000000,13.6037,13.6037,13.1427,13.232,1499837.5825455,0
+HAS.US,D,19970808,000000,13.2016,13.3124,12.8329,13.3124,878427.73025196,0
+HAS.US,D,19970811,000000,13.3124,13.3124,12.7995,12.8584,651751.80161493,0
+HAS.US,D,19970812,000000,12.978,12.978,12.5181,12.6662,1746603.1345595,0
+HAS.US,D,19970813,000000,12.6328,12.9437,12.6328,12.9123,1126862.5738485,0
+HAS.US,D,19970814,000000,12.978,13.1427,12.978,13.0261,1442696.2122826,0
+HAS.US,D,19970815,000000,12.978,13.0261,12.8838,13.0006,753893.68350784,0
+HAS.US,D,19970818,000000,12.978,13.0565,12.7995,13.0006,513405.56520326,0
+HAS.US,D,19970819,000000,13.0878,13.2016,13.0261,13.0878,712032.90845856,0
+HAS.US,D,19970820,000000,13.0565,13.2016,13.0006,13.0878,569920.82365692,0
+HAS.US,D,19970821,000000,13.0878,13.1172,12.7142,12.7416,1530814.8212108,0
+HAS.US,D,19970822,000000,12.6328,12.6328,12.117,12.3739,3846289.4812973,0
+HAS.US,D,19970825,000000,12.4033,12.5181,12.323,12.5181,1886195.4762331,0
+HAS.US,D,19970826,000000,12.4651,12.5181,12.2611,12.2611,1913199.8621154,0
+HAS.US,D,19970827,000000,12.2327,12.323,12.1493,12.2925,992708.43132556,0
+HAS.US,D,19970828,000000,12.2611,12.3474,12.2023,12.2925,385739.93968698,0
+HAS.US,D,19970829,000000,12.2925,12.2925,12.2023,12.2327,228764.32763585,0
+HAS.US,D,19970902,000000,12.2327,12.7416,12.2327,12.5809,1057168.3756189,0
+HAS.US,D,19970903,000000,12.5181,12.6328,12.3739,12.4033,1711855.9686,0
+HAS.US,D,19970904,000000,12.3474,12.4651,12.2327,12.3739,545226.11733142,0
+HAS.US,D,19970905,000000,12.4376,12.5181,12.2023,12.5181,946030.47030437,0
+HAS.US,D,19970908,000000,12.5181,12.7995,12.5181,12.6887,970101.10427281,0
+HAS.US,D,19970909,000000,12.6887,12.8838,12.5181,12.6662,754945.02108977,0
+HAS.US,D,19970910,000000,12.7142,12.7995,12.4651,12.4651,1398329.9702704,0
+HAS.US,D,19970911,000000,12.4651,12.4651,12.2327,12.4033,669965.12901634,0
+HAS.US,D,19970912,000000,12.4033,12.5524,12.3474,12.4376,1247422.7480836,0
+HAS.US,D,19970915,000000,12.3474,12.6328,12.3474,12.5524,997308.41564378,0
+HAS.US,D,19970916,000000,12.6043,12.8584,12.3474,12.3474,1210794.1875181,0
+HAS.US,D,19970917,000000,12.3474,12.4651,12.1493,12.1493,1070568.5959528,0
+HAS.US,D,19970918,000000,12.1493,12.2925,12.0611,12.2023,7953780.7766333,0
+HAS.US,D,19970919,000000,12.2611,12.4033,12.117,12.323,2524148.3446195,0
+HAS.US,D,19970922,000000,12.4033,12.4887,12.2023,12.2611,2200357.7836326,0
+HAS.US,D,19970923,000000,12.2327,12.2327,12.0346,12.1797,2454657.0718787,0
+HAS.US,D,19970924,000000,12.2327,12.5181,12.2327,12.4033,1406071.7306216,0
+HAS.US,D,19970925,000000,12.4033,12.7416,12.4033,12.6328,1089192.8729618,0
+HAS.US,D,19970926,000000,12.6328,12.7691,12.6328,12.7416,1169560.5440041,0
+HAS.US,D,19970929,000000,12.7416,13.0878,12.7416,13.0261,760802.32765679,0
+HAS.US,D,19970930,000000,12.978,12.978,12.7416,12.7995,1063236.7654833,0
+HAS.US,D,19971001,000000,12.8329,12.9437,12.7416,12.9437,679591.34315156,0
+HAS.US,D,19971002,000000,12.9437,12.9437,12.6887,12.7416,526176.61454962,0
+HAS.US,D,19971003,000000,12.7995,12.9437,12.6328,12.7691,1240097.0359705,0
+HAS.US,D,19971006,000000,12.7995,12.7995,12.2611,12.323,1034981.1757086,0
+HAS.US,D,19971007,000000,12.323,12.323,11.8904,11.9758,1487278.6362225,0
+HAS.US,D,19971008,000000,12.0052,12.0346,11.7757,11.7757,2799585.5346461,0
+HAS.US,D,19971009,000000,11.7482,12.4033,11.7247,12.2925,1245330.2701805,0
+HAS.US,D,19971010,000000,12.2327,12.5181,12.2023,12.2327,983912.27421428,0
+HAS.US,D,19971013,000000,12.2611,12.3474,12.2023,12.2023,1575187.1815794,0
+HAS.US,D,19971014,000000,12.2327,12.2611,12.1493,12.1493,525129.35587198,0
+HAS.US,D,19971015,000000,12.5181,12.9123,12.5181,12.7416,2438751.3845819,0
+HAS.US,D,19971016,000000,12.7142,12.9437,12.7142,12.8329,1753717.7633753,0
+HAS.US,D,19971017,000000,12.7142,12.7995,12.3739,12.4651,849962.0769061,0
+HAS.US,D,19971020,000000,12.4033,12.9437,12.4033,12.9123,1515319.0637956,0
+HAS.US,D,19971021,000000,13.2016,13.3751,13.0261,13.2016,1333235.7563591,0
+HAS.US,D,19971022,000000,13.2016,13.3124,13.0878,13.2016,963821.63111128,0
+HAS.US,D,19971023,000000,13.1427,13.1427,12.7416,13.0261,781732.20531839,0
+HAS.US,D,19971024,000000,13.0878,13.2615,13.0565,13.232,1524532.288871,0
+HAS.US,D,19971027,000000,13.1427,13.1427,12.4033,12.4376,1181701.4026371,0
+HAS.US,D,19971028,000000,12.1797,13.1427,11.7757,13.1427,2387895.605837,0
+HAS.US,D,19971029,000000,13.232,13.7674,13.0565,13.3751,1548395.9184465,0
+HAS.US,D,19971030,000000,13.2016,13.232,12.978,13.0006,991660.15292184,0
+HAS.US,D,19971031,000000,13.0565,13.3124,13.0261,13.2016,976587.58182728,0
+HAS.US,D,19971103,000000,13.2016,13.5448,13.2016,13.3124,1522229.7473968,0
+HAS.US,D,19971104,000000,13.4016,13.5174,13.2859,13.4899,1545252.1029615,0
+HAS.US,D,19971105,000000,13.5174,13.94,13.4899,13.8253,1588788.2879497,0
+HAS.US,D,19971106,000000,13.8253,13.9969,13.5448,13.7674,1465092.4560382,0
+HAS.US,D,19971107,000000,13.6037,13.7674,13.3751,13.6252,1908808.9216424,0
+HAS.US,D,19971110,000000,13.7095,13.8253,13.3124,13.6037,1031422.3317115,0
+HAS.US,D,19971111,000000,13.6037,13.6811,13.2859,13.3124,550455.27263708,0
+HAS.US,D,19971112,000000,13.2615,13.43,13.0261,13.1427,571180.18535787,0
+HAS.US,D,19971113,000000,13.2615,13.3457,13.0006,13.0565,524923.37120511,0
+HAS.US,D,19971114,000000,13.0261,13.43,13.0006,13.2016,1080820.9218972,0
+HAS.US,D,19971117,000000,13.6526,14.1685,13.6037,14.0557,2298306.5519107,0
+HAS.US,D,19971118,000000,13.94,13.94,12.7995,12.9123,5787535.8893424,0
+HAS.US,D,19971119,000000,13.0261,13.0878,12.5181,12.7416,2333892.9524288,0
+HAS.US,D,19971120,000000,12.978,13.3751,12.978,13.2016,5121336.6087161,0
+HAS.US,D,19971121,000000,13.3751,13.43,13.2016,13.2016,1229216.5587646,0
+HAS.US,D,19971124,000000,13.1427,13.1427,12.8838,12.978,1021579.9356488,0
+HAS.US,D,19971125,000000,13.0261,13.0878,12.9123,12.978,448941.54200553,0
+HAS.US,D,19971126,000000,12.9123,13.4595,12.9123,13.4016,401642.5678055,0
+HAS.US,D,19971128,000000,13.4899,13.4899,13.232,13.232,183972.85985092,0
+HAS.US,D,19971201,000000,13.2615,13.2615,12.8584,13.1427,1622066.0286371,0
+HAS.US,D,19971202,000000,13.1427,13.739,13.1427,13.5752,811242.05816366,0
+HAS.US,D,19971203,000000,13.5752,13.5752,13.2859,13.4595,846822.34032535,0
+HAS.US,D,19971204,000000,13.6526,13.6526,13.3124,13.4016,1064912.1754223,0
+HAS.US,D,19971205,000000,13.2859,13.8253,13.2859,13.5448,1218330.9829285,0
+HAS.US,D,19971208,000000,13.6526,13.7095,13.5752,13.6526,1302257.4979679,0
+HAS.US,D,19971209,000000,14.1126,14.2823,13.7674,14.2283,3346062.8558699,0
+HAS.US,D,19971210,000000,14.4558,15.5306,14.3705,15.3374,6491200.9256406,0
+HAS.US,D,19971211,000000,15.1365,15.1933,14.7353,14.8491,3153507.9813832,0
+HAS.US,D,19971212,000000,14.9059,15.3374,14.7912,15.31,1286560.8545163,0
+HAS.US,D,19971215,000000,15.3943,15.4228,14.9658,15.4228,1713113.2908488,0
+HAS.US,D,19971216,000000,15.3659,16.02,15.2786,15.9612,2188432.0872013,0
+HAS.US,D,19971217,000000,15.9287,16.6113,15.6993,16.3328,6645659.8537419,0
+HAS.US,D,19971218,000000,16.2779,16.2779,15.4512,15.5875,4325999.2181231,0
+HAS.US,D,19971219,000000,15.0207,15.4787,14.9658,15.0796,1852715.8297832,0
+HAS.US,D,19971222,000000,15.2511,15.3659,14.7353,14.8207,1114728.8532981,0
+HAS.US,D,19971223,000000,14.8207,14.8207,14.195,14.195,1947528.9403848,0
+HAS.US,D,19971224,000000,14.1401,14.1401,13.6526,13.8253,1475767.9683031,0
+HAS.US,D,19971226,000000,13.7674,14.0557,13.6526,13.94,805173.66829939,0
+HAS.US,D,19971229,000000,13.94,13.9684,13.7095,13.8812,1514276.9037484,0
+HAS.US,D,19971230,000000,13.9969,14.4853,13.9684,14.1126,1461951.6997313,0
+HAS.US,D,19971231,000000,14.2823,14.5921,14.2283,14.3411,1076003.7359253,0
+HAS.US,D,19980102,000000,14.3411,14.5127,14.2283,14.2283,643593.99302576,0
+HAS.US,D,19980105,000000,14.2283,14.4244,14.1126,14.4244,1126442.4467062,0
+HAS.US,D,19980106,000000,14.5412,15.4787,14.4853,15.0207,1297233.307603,0
+HAS.US,D,19980107,000000,15.0501,15.2511,14.1685,14.6196,1736974.8809721,0
+HAS.US,D,19980108,000000,14.7353,14.7912,14.399,14.5618,1286139.7076478,0
+HAS.US,D,19980109,000000,14.5127,14.5127,13.94,13.9969,817733.6343485,0
+HAS.US,D,19980112,000000,13.6037,14.2823,13.6037,14.2823,1399370.0908655,0
+HAS.US,D,19980113,000000,14.4558,14.9059,14.4558,14.9059,951472.74835942,0
+HAS.US,D,19980114,000000,14.8491,14.9658,14.7912,14.9354,1333235.7563591,0
+HAS.US,D,19980115,000000,15.0207,15.3659,14.9059,14.9059,719361.67974986,0
+HAS.US,D,19980116,000000,15.1365,15.3659,15.0796,15.1659,1655972.940312,0
+HAS.US,D,19980120,000000,15.2511,16.1877,15.2511,16.1337,1539602.8205135,0
+HAS.US,D,19980121,000000,15.9612,15.9612,15.3659,15.8189,1281953.7321155,0
+HAS.US,D,19980122,000000,15.4787,15.5306,15.31,15.3659,661594.19767777,0
+HAS.US,D,19980123,000000,15.31,15.4228,14.9658,15.1365,589802.42291481,0
+HAS.US,D,19980126,000000,15.2511,15.5306,14.8776,14.9059,615968.59396459,0
+HAS.US,D,19980127,000000,14.9059,15.4512,14.8491,15.1933,589802.42291481,0
+HAS.US,D,19980128,000000,15.1933,15.2511,14.8491,14.9913,751177.13324764,0
+HAS.US,D,19980129,000000,14.9658,15.3659,14.9658,15.2511,1865482.8002253,0
+HAS.US,D,19980130,000000,15.2511,15.7582,15.2227,15.6993,1743460.3388005,0
+HAS.US,D,19980202,000000,15.9287,15.9612,15.7582,15.8189,849962.0769061,0
+HAS.US,D,19980203,000000,15.7582,15.9287,15.5306,15.9287,401642.5678055,0
+HAS.US,D,19980204,000000,15.8189,15.8189,15.6993,15.8189,587713.00418991,0
+HAS.US,D,19980205,000000,15.9287,16.1877,15.8729,15.9043,1672299.7744771,0
+HAS.US,D,19980206,000000,16.1063,16.4976,16.1063,16.2475,1928061.3499128,0
+HAS.US,D,19980209,000000,16.3328,16.3328,15.9926,16.0435,2208519.6711261,0
+HAS.US,D,19980210,000000,16.1063,16.5554,16.0739,16.3917,1401046.5205306,0
+HAS.US,D,19980211,000000,16.2779,16.728,16.2779,16.4397,1142355.2720854,0
+HAS.US,D,19980212,000000,16.3917,16.3917,16.1877,16.3034,1194676.3971981,0
+HAS.US,D,19980213,000000,16.3328,16.4976,16.3034,16.4192,1129588.3016433,0
+HAS.US,D,19980217,000000,16.3917,16.4976,16.3328,16.3917,900191.74384181,0
+HAS.US,D,19980218,000000,16.3917,16.4397,16.3328,16.3917,2059709.0057467,0
+HAS.US,D,19980219,000000,16.3623,16.4397,16.2475,16.3917,1105725.6917939,0
+HAS.US,D,19980220,000000,16.3623,16.6456,16.3034,16.6456,915265.33466245,0
+HAS.US,D,19980223,000000,16.5829,16.5829,16.1337,16.3917,732966.86502446,0
+HAS.US,D,19980224,000000,16.3917,16.4397,15.9287,15.9926,1302681.7040145,0
+HAS.US,D,19980225,000000,15.9043,16.3917,15.8189,16.1337,1500254.6505097,0
+HAS.US,D,19980226,000000,16.1877,16.219,15.9287,16.0435,2125644.4936686,0
+HAS.US,D,19980227,000000,16.0435,16.5554,15.8729,16.4976,1899175.5694246,0
+HAS.US,D,19980302,000000,16.529,16.7849,16.4976,16.6692,885959.42703191,0
+HAS.US,D,19980303,000000,16.5554,16.6113,16.2475,16.4397,673942.06070356,0
+HAS.US,D,19980304,000000,16.3328,16.4976,15.9287,16.02,871938.19351927,0
+HAS.US,D,19980305,000000,15.9043,16.1337,15.8189,16.0435,1076422.8433416,0
+HAS.US,D,19980306,000000,16.1063,16.2475,16.1063,16.1063,1053190.4242057,0
+HAS.US,D,19980309,000000,16.2779,16.3917,15.9287,15.9287,1280908.5128899,0
+HAS.US,D,19980310,000000,16.02,16.9585,16.02,16.8428,2752069.3587925,0
+HAS.US,D,19980311,000000,16.728,16.9281,16.6692,16.8977,943105.89592516,0
+HAS.US,D,19980312,000000,16.8977,16.8977,16.6456,16.7554,680849.68512644,0
+HAS.US,D,19980313,000000,16.8428,16.8428,16.6113,16.6113,467994.10396555,0
+HAS.US,D,19980316,000000,16.7849,16.8977,16.6113,16.6113,2007601.0033833,0
+HAS.US,D,19980317,000000,16.728,16.9585,16.6692,16.8977,1292211.1566903,0
+HAS.US,D,19980318,000000,16.8977,16.9585,16.5554,16.8977,1031840.4194018,0
+HAS.US,D,19980319,000000,16.8977,17.2988,16.8428,17.185,1128748.0473586,0
+HAS.US,D,19980320,000000,17.185,17.185,16.8428,16.8977,852686.78497489,0
+HAS.US,D,19980323,000000,16.728,17.2144,16.728,16.9585,1615996.6190468,0
+HAS.US,D,19980324,000000,17.0703,17.5812,17.0124,17.4645,872146.21763829,0
+HAS.US,D,19980325,000000,15.9287,16.0435,15.8189,15.9612,14447904.237201,0
+HAS.US,D,19980326,000000,15.9612,16.2475,15.9612,16.1063,2838299.4350321,0
+HAS.US,D,19980327,000000,16.4397,16.6113,15.9926,16.02,2633190.7128528,0
+HAS.US,D,19980330,000000,16.02,16.0435,15.8189,15.9043,1971593.4559968,0
+HAS.US,D,19980331,000000,15.9612,16.3328,15.9612,16.0739,1325906.9850678,0
+HAS.US,D,19980401,000000,16.02,16.4681,15.9612,16.4397,2321960.117915,0
+HAS.US,D,19980402,000000,16.4397,16.9585,16.3917,16.728,962564.30886248,0
+HAS.US,D,19980403,000000,16.7849,16.8153,16.4397,16.4976,896007.80776163,0
+HAS.US,D,19980406,000000,16.4976,16.8428,16.3917,16.8153,976796.62567237,0
+HAS.US,D,19980407,000000,16.8977,16.8977,16.4397,16.4976,980568.59241879,0
+HAS.US,D,19980408,000000,16.4397,16.7849,16.4192,16.5554,602151.30566667,0
+HAS.US,D,19980409,000000,16.5554,16.8977,16.4976,16.7849,382386.06063075,0
+HAS.US,D,19980413,000000,16.8153,17.0438,16.6692,16.8153,487669.71855657,0
+HAS.US,D,19980414,000000,16.7849,16.8428,16.4192,16.4397,393690.7438832,0
+HAS.US,D,19980415,000000,16.4397,16.4976,16.2779,16.3917,758499.7861825,0
+HAS.US,D,19980416,000000,16.3328,16.4074,15.9926,16.1612,1090864.2039966,0
+HAS.US,D,19980417,000000,16.1612,16.219,15.8729,16.219,491850.59545852,0
+HAS.US,D,19980420,000000,16.3328,16.4976,16.2779,16.3917,653221.22688705,0
+HAS.US,D,19980421,000000,16.2779,16.4681,16.1612,16.1877,1078097.2335545,0
+HAS.US,D,19980422,000000,16.2779,17.0124,16.2475,17.0124,1135445.6082103,0
+HAS.US,D,19980423,000000,16.8428,17.185,16.7849,17.185,1235916.1590686,0
+HAS.US,D,19980424,000000,17.185,17.2988,16.8682,17.0703,1255168.587339,0
+HAS.US,D,19980427,000000,16.7849,16.8428,16.4681,16.8428,851008.31585767,0
+HAS.US,D,19980428,000000,16.8428,17.2449,16.8428,16.8428,879060.98014369,0
+HAS.US,D,19980429,000000,16.8977,16.9585,16.4976,16.728,464642.26436147,0
+HAS.US,D,19980430,000000,16.6692,16.7554,16.4976,16.7554,704084.14371448,0
+HAS.US,D,19980501,000000,16.8153,16.8153,16.5829,16.7849,1297442.3514481,0
+HAS.US,D,19980504,000000,16.8428,17.1291,16.8428,16.8428,960262.78711427,0
+HAS.US,D,19980505,000000,16.8428,16.8977,16.728,16.8428,1042517.971119,0
+HAS.US,D,19980506,000000,16.7849,16.8977,16.6692,16.8153,1151982.5059466,0
+HAS.US,D,19980507,000000,16.7849,17.4645,16.7554,17.2144,1469701.6178911,0
+HAS.US,D,19980508,000000,17.2449,17.4076,17.0703,17.1291,915054.25136521,0
+HAS.US,D,19980511,000000,17.1291,17.2988,17.1291,17.2449,963607.48863582,0
+HAS.US,D,19980512,000000,17.185,17.3272,17.185,17.3272,737149.78137856,0
+HAS.US,D,19980513,000000,17.2733,17.437,17.0438,17.185,513618.68795265,0
+HAS.US,D,19980514,000000,17.2988,17.4076,17.0703,17.0703,741963.90817224,0
+HAS.US,D,19980515,000000,17.5214,17.6959,17.3585,17.5214,1477647.3234569,0
+HAS.US,D,19980518,000000,17.6361,18.2687,17.5812,18.2687,901870.21295903,0
+HAS.US,D,19980519,000000,18.2687,18.2687,17.5812,17.7518,1089822.0439493,0
+HAS.US,D,19980520,000000,17.7518,17.8067,17.2449,17.5528,659499.6803225,0
+HAS.US,D,19980521,000000,17.4645,18.094,17.3272,17.9804,1587535.0446053,0
+HAS.US,D,19980522,000000,17.9804,17.9804,17.6361,17.8067,891404.76426519,0
+HAS.US,D,19980526,000000,17.7518,17.9254,17.5812,17.7234,673311.86999005,0
+HAS.US,D,19980527,000000,17.6096,17.6361,17.2988,17.2988,617645.02362967,0
+HAS.US,D,19980528,000000,17.2988,17.6655,17.2988,17.437,975123.25518552,0
+HAS.US,D,19980529,000000,17.4939,17.6361,17.2449,17.4076,566993.19009948,0
+HAS.US,D,19980601,000000,17.2988,17.6361,17.0703,17.6361,537687.28246894,0
+HAS.US,D,19980602,000000,17.8067,17.8666,17.5812,17.7234,376530.79351587,0
+HAS.US,D,19980603,000000,17.7234,17.7518,17.5812,17.6959,520313.18962614,0
+HAS.US,D,19980604,000000,17.6655,17.6959,17.5528,17.6655,368990.93892733,0
+HAS.US,D,19980605,000000,17.7234,18.1814,17.6959,18.1814,505875.90787546,0
+HAS.US,D,19980608,000000,18.2108,18.4344,18.1529,18.2687,671431.49511024,0
+HAS.US,D,19980609,000000,18.2108,18.4344,18.1814,18.4059,619734.44235457,0
+HAS.US,D,19980610,000000,18.4599,18.4883,17.7518,17.8067,748243.38133376,0
+HAS.US,D,19980611,000000,17.8666,18.0401,17.437,17.5214,603623.79011702,0
+HAS.US,D,19980612,000000,17.4645,17.5528,17.1291,17.3585,580177.22850566,0
+HAS.US,D,19980615,000000,17.0703,17.185,16.9281,17.0124,677922.051569,0
+HAS.US,D,19980616,000000,17.185,17.2733,16.8428,17.0124,667037.4954589,0
+HAS.US,D,19980617,000000,16.728,17.1595,16.6456,16.728,1467184.9339413,0
+HAS.US,D,19980618,000000,16.6692,17.1595,16.6692,17.0124,797011.78080592,0
+HAS.US,D,19980619,000000,17.0124,17.185,16.9585,17.185,887845.92026816,0
+HAS.US,D,19980622,000000,17.1291,17.2449,17.0703,17.1595,560922.76078306,0
+HAS.US,D,19980623,000000,17.2449,17.2988,17.185,17.2449,439105.26429913,0
+HAS.US,D,19980624,000000,17.2988,17.4076,17.2144,17.3792,669340.03693319,0
+HAS.US,D,19980625,000000,17.3792,17.6361,17.3585,17.5528,779012.59587998,0
+HAS.US,D,19980626,000000,17.5528,17.7518,17.5214,17.7234,824846.22371218,0
+HAS.US,D,19980629,000000,17.8067,17.8666,17.6361,17.6655,394108.83157339,0
+HAS.US,D,19980630,000000,17.6096,17.9254,17.5812,17.894,593576.42911337,0
+HAS.US,D,19980701,000000,17.894,17.9254,17.2449,17.2988,1220213.3972605,0
+HAS.US,D,19980702,000000,17.2988,17.2988,16.6692,17.0703,2884559.3083632,0
+HAS.US,D,19980706,000000,17.1291,17.5214,17.1291,17.437,647149.77784456,0
+HAS.US,D,19980707,000000,17.5812,17.8401,17.437,17.8401,408973.37854895,0
+HAS.US,D,19980708,000000,17.7812,17.8067,17.6096,17.7518,535176.71687563,0
+HAS.US,D,19980709,000000,17.8666,17.9804,17.8067,17.894,797222.86410316,0
+HAS.US,D,19980710,000000,17.9529,18.2687,17.9529,18.1814,925310.65621394,0
+HAS.US,D,19980713,000000,18.1814,18.2108,17.894,17.9804,541038.10234695,0
+HAS.US,D,19980714,000000,18.0401,18.1529,17.6361,17.7812,1655345.8087766,0
+HAS.US,D,19980715,000000,17.6959,17.8401,17.6096,17.6655,652803.13919686,0
+HAS.US,D,19980716,000000,17.6655,18.1814,17.5812,18.1814,1119330.8770685,0
+HAS.US,D,19980717,000000,18.1529,18.6334,17.8666,18.6334,1396649.461701,0
+HAS.US,D,19980720,000000,18.5765,18.5765,18.3196,18.5196,1332188.4976815,0
+HAS.US,D,19980721,000000,18.4599,18.4599,18.094,18.1814,925937.78774924,0
+HAS.US,D,19980722,000000,18.1255,18.1529,17.9529,18.094,447485.37317236,0
+HAS.US,D,19980723,000000,18.0401,18.0401,17.2988,17.3585,800982.5941367,0
+HAS.US,D,19980724,000000,17.3585,17.3585,17.0703,17.2144,830919.71220682,0
+HAS.US,D,19980727,000000,17.2144,17.2144,16.6113,16.8977,914846.22724618,0
+HAS.US,D,19980728,000000,16.8977,17.185,16.7849,16.8428,618899.28670025,0
+HAS.US,D,19980729,000000,16.9585,17.0124,16.529,16.6113,822338.71729708,0
+HAS.US,D,19980730,000000,16.6692,16.8682,16.6692,16.7554,996263.19641829,0
+HAS.US,D,19980731,000000,16.8153,16.8153,16.3917,16.4681,526176.61454962,0
+HAS.US,D,19980803,000000,16.3917,16.4976,16.2779,16.3328,374016.14901826,0
+HAS.US,D,19980804,000000,16.3328,16.3328,15.5875,15.6454,680009.43084176,0
+HAS.US,D,19980805,000000,15.4787,16.6692,15.31,16.6692,1011749.7762988,0
+HAS.US,D,19980806,000000,16.728,17.0124,16.6987,16.8153,949799.37787257,0
+HAS.US,D,19980807,000000,16.7554,16.8977,16.6987,16.7849,359154.66122093,0
+HAS.US,D,19980810,000000,16.728,16.728,15.9926,16.0739,958590.43635348,0
+HAS.US,D,19980811,000000,15.9287,16.0435,15.6993,16.0435,930542.87069783,0
+HAS.US,D,19980812,000000,16.0435,16.6113,15.9612,16.6113,617645.02362967,0
+HAS.US,D,19980813,000000,16.728,16.8153,16.4681,16.7849,449154.66475492,0
+HAS.US,D,19980814,000000,16.8428,16.8428,16.2779,16.2779,609685.04189878,0
+HAS.US,D,19980817,000000,16.1612,16.8428,16.1612,16.728,637944.71057775,0
+HAS.US,D,19980818,000000,16.6692,16.8153,16.5554,16.7554,886800.70104267,0
+HAS.US,D,19980819,000000,16.7554,16.7554,15.9926,16.0739,777337.18594098,0
+HAS.US,D,19980820,000000,16.1612,16.7554,16.1612,16.6987,393480.68031203,0
+HAS.US,D,19980821,000000,16.5829,16.7554,16.1612,16.3034,655945.93495584,0
+HAS.US,D,19980824,000000,16.4397,16.8428,16.4192,16.6456,484734.94691661,0
+HAS.US,D,19980825,000000,16.6456,17.3585,16.6113,17.185,868590.43281949,0
+HAS.US,D,19980826,000000,16.8977,16.9585,16.6692,16.728,662220.30948699,0
+HAS.US,D,19980827,000000,16.6692,16.6692,15.31,16.1063,1521600.5764093,0
+HAS.US,D,19980828,000000,16.1063,16.4681,15.5306,15.8444,814800.90216069,0
+HAS.US,D,19980831,000000,15.7895,15.8189,14.1685,14.2557,703659.93766784,0
+HAS.US,D,19980901,000000,14.5618,15.7326,14.5618,15.7326,1010705.5767994,0
+HAS.US,D,19980902,000000,16.2779,16.3328,15.6993,15.9287,811870.20942503,0
+HAS.US,D,19980903,000000,15.8189,15.8189,15.1365,15.2227,1194471.4322574,0
+HAS.US,D,19980904,000000,15.2227,15.4512,14.4558,14.5412,989357.61144755,0
+HAS.US,D,19980908,000000,14.8776,15.8444,14.8491,15.8444,745314.72805025,0
+HAS.US,D,19980909,000000,15.8444,15.8444,15.1933,15.2227,725010.96219786,0
+HAS.US,D,19980910,000000,15.2227,15.2227,14.8207,14.8491,475319.81607863,0
+HAS.US,D,19980911,000000,14.8776,15.5032,14.8491,15.4228,497926.1234053,0
+HAS.US,D,19980914,000000,15.4228,15.4228,14.9913,15.0207,615968.59396459,0
+HAS.US,D,19980915,000000,15.0207,15.1796,14.7628,15.1365,806220.92697703,0
+HAS.US,D,19980916,000000,15.1365,15.1659,13.6526,13.9969,2696817.540944,0
+HAS.US,D,19980917,000000,13.8812,13.8812,13.43,13.6252,1111174.0882054,0
+HAS.US,D,19980918,000000,13.8812,14.0557,13.7095,13.8812,971982.49887869,0
+HAS.US,D,19980921,000000,13.8253,14.4244,13.6526,14.4244,1030798.2593545,0
+HAS.US,D,19980922,000000,14.3705,14.5618,13.8674,13.9684,1457978.8469484,0
+HAS.US,D,19980923,000000,13.9969,13.9969,13.7674,13.8812,1467184.9339413,0
+HAS.US,D,19980924,000000,13.7674,13.94,13.6811,13.7674,835940.84339346,0
+HAS.US,D,19980925,000000,13.7095,14.1401,13.4899,14.1126,2024551.9099055,0
+HAS.US,D,19980928,000000,13.7674,13.94,13.5752,13.6526,2477682.4866216,0
+HAS.US,D,19980929,000000,13.6811,13.9096,13.4899,13.8812,1081447.0337065,0
+HAS.US,D,19980930,000000,13.7674,13.9096,13.43,13.4595,1134189.3056876,0
+HAS.US,D,19981001,000000,13.5448,13.6252,13.2016,13.43,1422185.4420373,0
+HAS.US,D,19981002,000000,13.43,13.6037,13.0261,13.0565,1839320.7080797,0
+HAS.US,D,19981005,000000,13.232,13.4595,13.0006,13.0006,775243.68831178,0
+HAS.US,D,19981006,000000,13.0565,13.4016,13.0565,13.232,1230883.8108951,0
+HAS.US,D,19981007,000000,13.2859,14.0557,13.2016,13.9969,1226072.7432796,0
+HAS.US,D,19981008,000000,13.94,13.94,13.4899,13.8253,1178147.6572704,0
+HAS.US,D,19981009,000000,13.7674,13.7949,13.3457,13.43,1081866.1411227,0
+HAS.US,D,19981012,000000,13.5448,13.7949,13.4016,13.4595,529525.39497547,0
+HAS.US,D,19981013,000000,13.4595,13.5174,12.7416,13.0261,1407535.0375372,0
+HAS.US,D,19981014,000000,13.0261,14.2283,12.978,13.8253,577666.66291234,0
+HAS.US,D,19981015,000000,13.7674,15.2511,13.6811,15.0207,788849.89331245,0
+HAS.US,D,19981016,000000,15.8189,15.8729,15.1365,15.2227,937246.54990598,0
+HAS.US,D,19981019,000000,15.1365,15.4787,15.0207,15.108,344923.36413712,0
+HAS.US,D,19981020,000000,15.108,15.8729,15.108,15.8729,527227.95213154,0
+HAS.US,D,19981021,000000,15.5306,15.5306,15.0207,15.3374,581643.59459956,0
+HAS.US,D,19981022,000000,15.3943,15.3943,14.9658,15.1365,335084.02725249,0
+HAS.US,D,19981023,000000,15.1933,15.5306,15.1365,15.3943,733807.11930914,0
+HAS.US,D,19981026,000000,15.4512,15.5306,15.3943,15.3943,1011327.6097043,0
+HAS.US,D,19981027,000000,15.4787,16.2779,15.4787,16.1877,635850.19322249,0
+HAS.US,D,19981028,000000,16.2475,16.2475,15.8189,15.9043,893911.25095421,0
+HAS.US,D,19981029,000000,15.9287,15.9287,15.31,15.8189,1449606.8958838,0
+HAS.US,D,19981030,000000,15.9926,16.4397,15.9287,15.9612,1347463.9942648,0
+HAS.US,D,19981102,000000,15.9287,17.0124,15.9287,16.984,1007985.9673609,0
+HAS.US,D,19981103,000000,16.984,16.984,16.219,16.4397,465480.47919401,0
+HAS.US,D,19981104,000000,16.5554,17.0124,16.5554,17.0124,672683.71872868,0
+HAS.US,D,19981105,000000,16.8977,16.8977,16.219,16.3328,542085.36102458,0
+HAS.US,D,19981106,000000,16.2779,16.4397,16.2779,16.3917,436179.67019385,0
+HAS.US,D,19981109,000000,16.4976,16.984,16.3917,16.8428,635850.19322249,0
+HAS.US,D,19981110,000000,16.8428,16.8428,16.3328,16.3328,432620.82619682,0
+HAS.US,D,19981111,000000,16.3328,16.4397,15.8444,16.0435,556524.68222742,0
+HAS.US,D,19981112,000000,16.1063,16.1612,15.8189,15.9926,323156.29136905,0
+HAS.US,D,19981113,000000,16.1063,16.1612,15.8729,15.9926,348275.20374119,0
+HAS.US,D,19981116,000000,16.0435,16.5554,15.9926,15.9926,703659.93766784,0
+HAS.US,D,19981117,000000,16.0435,16.1063,15.7895,15.8729,454805.98665508,0
+HAS.US,D,19981118,000000,15.9926,16.02,15.6454,16.02,853937.98886725,0
+HAS.US,D,19981119,000000,16.0739,16.2779,15.9287,16.1337,382179.0562378,0
+HAS.US,D,19981120,000000,16.2779,16.2779,15.8729,15.8729,572015.34101219,0
+HAS.US,D,19981123,000000,15.9287,16.1063,15.7582,15.9612,951472.74835942,0
+HAS.US,D,19981124,000000,15.8189,15.8189,14.8491,15.3659,4658367.7148415,0
+HAS.US,D,19981125,000000,15.5306,15.7326,15.4228,15.614,1434110.1187426,0
+HAS.US,D,19981127,000000,15.8729,16.3917,15.8729,16.3328,485361.05872583,0
+HAS.US,D,19981130,000000,16.4397,17.0703,15.9612,16.0435,726263.18581631,0
+HAS.US,D,19981201,000000,16.0739,17.185,15.5306,17.0124,1546093.3769723,0
+HAS.US,D,19981202,000000,17.1291,17.3792,16.7849,17.3585,1929945.8036969,0
+HAS.US,D,19981203,000000,17.185,17.185,16.3328,16.3917,787800.59518267,0
+HAS.US,D,19981204,000000,16.4681,16.6113,16.1877,16.4976,874245.83362393,0
+HAS.US,D,19981207,000000,16.6113,17.0703,16.529,16.9585,704500.19195253,0
+HAS.US,D,19981208,000000,17.1291,17.1291,16.2779,16.6113,524923.37120511,0
+HAS.US,D,19981209,000000,16.6456,16.6692,15.6738,15.9926,755777.11756586,0
+HAS.US,D,19981210,000000,15.31,15.6454,15.31,15.5581,2038778.108359,0
+HAS.US,D,19981211,000000,15.5306,16.1063,15.5306,15.9612,510899.07851424,0
+HAS.US,D,19981214,000000,15.9926,15.9926,15.1365,15.1933,1366097.4488085,0
+HAS.US,D,19981215,000000,15.1933,15.4228,14.6196,14.7059,2001735.5390077,0
+HAS.US,D,19981216,000000,14.7628,15.1933,14.7628,14.9658,1131678.7400943,0
+HAS.US,D,19981217,000000,14.9059,14.9658,14.4853,14.5127,1517624.6644482,0
+HAS.US,D,19981218,000000,14.5618,14.9354,14.4853,14.8207,1099031.1901204,0
+HAS.US,D,19981221,000000,14.8776,15.2511,14.8491,14.9059,958381.39250839,0
+HAS.US,D,19981222,000000,14.9059,15.1933,14.0557,14.1126,1844554.9620158,0
+HAS.US,D,19981223,000000,14.1685,15.2511,14.1685,15.1659,2540674.025369,0
+HAS.US,D,19981224,000000,15.1659,15.4228,15.108,15.1933,303275.71183723,0
+HAS.US,D,19981228,000000,15.1365,15.6738,14.9059,15.5875,715174.68449146,0
+HAS.US,D,19981229,000000,15.5306,16.0435,15.5306,16.0435,795752.41910496,0
+HAS.US,D,19981230,000000,16.0435,16.4976,16.0435,16.4397,1150521.2384831,0
+HAS.US,D,19981231,000000,16.3917,16.9585,16.3034,16.4397,1326745.1999004,0
+HAS.US,D,19990104,000000,16.5554,16.7849,16.219,16.2779,969472.95301144,0
+HAS.US,D,19990105,000000,16.2779,16.6113,16.219,16.5554,673103.84587102,0
+HAS.US,D,19990106,000000,16.4397,17.0124,16.4397,16.8428,674364.22729805,0
+HAS.US,D,19990107,000000,16.728,16.7554,15.9926,16.1612,672059.6463716,0
+HAS.US,D,19990108,000000,16.2779,16.3328,15.5875,15.614,747199.18183435,0
+HAS.US,D,19990111,000000,15.7326,16.4681,15.7326,16.2475,1207028.3391282,0
+HAS.US,D,19990112,000000,16.1337,16.219,15.9287,15.9612,804963.60472822,0
+HAS.US,D,19990113,000000,15.7582,16.6113,15.5306,16.3328,1101746.7206546,0
+HAS.US,D,19990114,000000,16.2779,16.5829,16.1612,16.3328,1206186.0453913,0
+HAS.US,D,19990115,000000,16.3328,16.3917,16.2475,16.3917,924891.54879767,0
+HAS.US,D,19990119,000000,16.3328,16.3328,15.8729,15.8729,452294.40133568,0
+HAS.US,D,19990120,000000,16.1063,16.3034,15.8189,16.219,1240932.1916248,0
+HAS.US,D,19990121,000000,16.3328,16.3328,15.7582,15.8189,565100.57850679,0
+HAS.US,D,19990122,000000,15.6993,15.7582,15.5032,15.6993,745521.7324432,0
+HAS.US,D,19990125,000000,15.8189,15.8189,15.3659,15.6738,916726.60212598,0
+HAS.US,D,19990126,000000,15.6738,16.219,15.5581,16.0435,1323816.5466169,0
+HAS.US,D,19990127,000000,16.0435,16.0435,15.5306,15.7582,380925.81289329,0
+HAS.US,D,19990128,000000,15.8533,15.8533,15.5963,15.7091,519694.21589945,0
+HAS.US,D,19990129,000000,15.7091,17.2232,15.6817,16.9359,1803740.4259181,0
+HAS.US,D,19990201,000000,16.9644,16.9644,16.1956,16.1956,880727.21254803,0
+HAS.US,D,19990202,000000,16.0818,16.9075,15.9367,16.8761,1293887.5863554,0
+HAS.US,D,19990203,000000,16.8761,17.4527,16.7702,17.1075,2420961.2435011,0
+HAS.US,D,19990204,000000,17.336,17.6214,16.9075,17.4224,2091736.5622677,0
+HAS.US,D,19990205,000000,17.4527,17.5057,17.1075,17.336,1555299.4639651,0
+HAS.US,D,19990208,000000,17.2811,17.7381,17.2507,17.5057,1681508.9206482,0
+HAS.US,D,19990209,000000,17.5665,18.0235,17.336,17.336,1718552.5097256,0
+HAS.US,D,19990210,000000,17.3655,17.6214,16.8761,17.336,1524320.1858477,0
+HAS.US,D,19990211,000000,17.336,17.8234,17.2232,17.795,1967828.6273329,0
+HAS.US,D,19990212,000000,17.7381,17.9676,17.3655,17.795,1484759.9128206,0
+HAS.US,D,19990216,000000,17.8528,18.197,17.8528,18.0539,2146780.3559971,0
+HAS.US,D,19990217,000000,17.9676,17.9676,17.6803,17.795,1676692.7544023,0
+HAS.US,D,19990218,000000,17.6803,17.6803,17.1644,17.3655,1434954.4519315,0
+HAS.US,D,19990219,000000,17.2232,17.5665,16.8761,17.2811,2116012.161177,0
+HAS.US,D,19990222,000000,17.336,17.9676,17.3066,17.795,1863808.4100123,0
+HAS.US,D,19990223,000000,17.795,17.795,17.336,17.4811,1205771.0168794,0
+HAS.US,D,19990224,000000,17.4224,17.5057,16.5672,16.8281,1540650.0791911,0
+HAS.US,D,19990225,000000,16.8281,17.1909,16.7702,17.0507,992912.37654029,0
+HAS.US,D,19990226,000000,17.1075,17.1644,16.8281,16.9075,1261657.1043456,0
+HAS.US,D,19990301,000000,16.7702,17.2507,16.7133,16.8761,937030.36797836,0
+HAS.US,D,19990302,000000,16.9075,17.2507,16.9075,17.1909,998562.67871436,0
+HAS.US,D,19990303,000000,17.1909,17.9097,17.0772,17.795,2621886.0296003,0
+HAS.US,D,19990304,000000,18.0235,18.303,17.9097,18.2481,2777608.398307,0
+HAS.US,D,19990305,000000,18.4196,18.6766,18.4196,18.4735,2307941.9435805,0
+HAS.US,D,19990308,000000,18.5374,18.6766,18.3609,18.6766,2663958.9076729,0
+HAS.US,D,19990309,000000,18.7903,19.0198,18.7629,18.8756,1968665.8224394,0
+HAS.US,D,19990310,000000,18.9345,19.1081,18.5903,18.707,1458604.9587577,0
+HAS.US,D,19990311,000000,18.6482,19.162,18.6187,19.0492,2084618.8742737,0
+HAS.US,D,19990312,000000,18.9943,19.2797,18.8502,18.9041,1265841.0404258,0
+HAS.US,D,19990315,000000,18.9345,19.2797,18.9345,19.162,1163703.2374372,0
+HAS.US,D,19990316,000000,18.9943,19.2503,18.9041,18.9943,866916.04260656,0
+HAS.US,D,19990317,000000,19.0776,19.0776,18.303,18.303,879196.60371149,0
+HAS.US,D,19990318,000000,18.303,19.5052,18.1391,19.1218,1393514.8237507,0
+HAS.US,D,19990319,000000,19.162,19.6729,18.9943,19.5523,1213095.7092664,0
+HAS.US,D,19990322,000000,19.5523,19.8465,19.3366,19.5867,878495.03217282,0
+HAS.US,D,19990323,000000,19.8465,19.8877,19.0776,19.0776,1301696.6486274,0
+HAS.US,D,19990324,000000,19.0776,19.8465,18.9492,19.2503,949101.8852382,0
+HAS.US,D,19990325,000000,19.5867,19.6729,19.3366,19.5867,816129.60523465,0
+HAS.US,D,19990326,000000,19.2503,20.6192,19.0335,20.4908,1353603.7649542,0
+HAS.US,D,19990329,000000,20.4055,20.4457,19.8465,20.3162,1126862.5738485,0
+HAS.US,D,19990330,000000,20.2751,20.7909,20.1034,20.4457,1202214.2123345,0
+HAS.US,D,19990331,000000,20.6192,20.7909,19.8014,19.8014,854780.28260409,0
+HAS.US,D,19990401,000000,19.8465,19.975,18.8638,19.3366,1349977.6190364,0
+HAS.US,D,19990405,000000,19.5052,19.8465,19.5052,19.7582,841105.75595648,0
+HAS.US,D,19990406,000000,19.8014,19.8465,19.0335,19.0776,1359188.8046596,0
+HAS.US,D,19990407,000000,19.2503,19.5867,19.2071,19.5867,709106.2946272,0
+HAS.US,D,19990408,000000,19.5867,20.532,19.5052,20.532,1175977.6801857,0
+HAS.US,D,19990409,000000,20.6192,20.7909,20.2751,20.5771,1250213.7383472,0
+HAS.US,D,19990412,000000,20.4457,20.7909,20.1888,20.7065,943659.60718315,0
+HAS.US,D,19990413,000000,20.8762,21.084,20.3603,20.4908,1433559.4666628,0
+HAS.US,D,19990414,000000,20.4908,20.8762,20.3603,20.6192,1342303.1606061,0
+HAS.US,D,19990415,000000,21.7294,23.1846,21.644,21.9019,2854136.800682,0
+HAS.US,D,19990416,000000,22.2451,22.5835,22.0295,22.3236,2193868.2468999,0
+HAS.US,D,19990419,000000,22.6698,23.4445,22.3236,22.5423,1600574.2819089,0
+HAS.US,D,19990420,000000,22.5423,22.7139,21.9019,21.9019,1572951.942026,0
+HAS.US,D,19990421,000000,21.9019,22.1599,20.9998,21.5176,2009973.9059566,0
+HAS.US,D,19990422,000000,21.9019,22.2451,21.7294,21.9882,1538764.605681,0
+HAS.US,D,19990423,000000,21.9422,22.8404,21.8157,22.4953,1453929.51471,0
+HAS.US,D,19990426,000000,23.525,23.6142,22.8404,23.6142,1689453.606488,0
+HAS.US,D,19990427,000000,23.6142,23.6946,22.411,22.5835,1858018.4053661,0
+HAS.US,D,19990428,000000,22.9257,23.1415,22.4953,22.8404,1562206.0686619,0
+HAS.US,D,19990429,000000,22.7993,23.015,22.5835,22.5835,1459510.475511,0
+HAS.US,D,19990430,000000,22.7542,23.9065,22.4521,23.9065,1978157.4327329,0
+HAS.US,D,19990503,000000,24.1663,25.3695,24.1663,25.0215,4636387.519324,0
+HAS.US,D,19990504,000000,25.1999,25.2842,23.9065,24.2535,2151873.887735,0
+HAS.US,D,19990505,000000,24.4252,24.4252,23.4867,23.776,646872.41235252,0
+HAS.US,D,19990506,000000,23.776,24.7233,23.1415,23.1415,1269608.9282679,0
+HAS.US,D,19990507,000000,23.2259,23.6504,23.015,23.2259,1234589.4954468,0
+HAS.US,D,19990510,000000,23.4867,23.4867,21.5901,22.1079,2064246.7867744,0
+HAS.US,D,19990511,000000,22.4521,22.5423,21.5901,22.154,2593350.0151554,0
+HAS.US,D,19990512,000000,22.3677,23.0974,22.1079,22.9698,1790618.5908024,0
+HAS.US,D,19990513,000000,23.3141,23.3141,22.1079,22.1079,1429510.1344243,0
+HAS.US,D,19990514,000000,21.5901,21.85,21.084,21.4312,2362287.2249495,0
+HAS.US,D,19990517,000000,21.6793,21.85,20.9135,21.3401,1286072.4057269,0
+HAS.US,D,19990518,000000,21.3401,22.1942,21.1684,21.5116,1767740.016614,0
+HAS.US,D,19990519,000000,21.6793,22.0225,20.3515,21.1283,1804716.3037705,0
+HAS.US,D,19990520,000000,21.2145,21.4312,20.7389,20.8694,1343558.4434027,0
+HAS.US,D,19990521,000000,20.9556,21.084,19.7083,20.1809,3210643.2332896,0
+HAS.US,D,19990524,000000,20.4819,21.084,20.3104,20.3104,2828604.89925,0
+HAS.US,D,19990525,000000,20.4819,20.9998,20.2241,20.6977,2146011.4825376,0
+HAS.US,D,19990526,000000,20.8281,20.8281,20.0093,20.3104,1725880.2612908,0
+HAS.US,D,19990527,000000,20.0505,20.1397,19.1159,19.1992,2842559.8505679,0
+HAS.US,D,19990528,000000,19.4493,20.2241,19.3699,19.7083,1026683.6646473,0
+HAS.US,D,19990601,000000,19.5386,19.8808,19.0257,19.7083,1589273.6775608,0
+HAS.US,D,19990602,000000,19.8808,19.9672,19.2434,19.2866,1133284.8086602,0
+HAS.US,D,19990603,000000,19.2866,20.0093,19.2866,19.8396,1144164.26614,0
+HAS.US,D,19990604,000000,20.0505,20.0505,19.7083,19.8808,1692111.012636,0
+HAS.US,D,19990607,000000,19.7083,19.7514,18.7688,18.9414,1243940.3835421,0
+HAS.US,D,19990608,000000,18.857,19.1159,18.5108,18.8129,1069515.2189187,0
+HAS.US,D,19990609,000000,18.8129,19.4493,18.8129,19.1992,1017610.142044,0
+HAS.US,D,19990610,000000,19.1159,19.4935,18.9414,19.0257,927612.17796216,0
+HAS.US,D,19990611,000000,19.0708,19.7083,19.0257,19.0257,941980.11833984,0
+HAS.US,D,19990614,000000,19.1992,20.0093,19.1992,19.9672,896359.61325703,0
+HAS.US,D,19990615,000000,19.6229,19.9672,19.2434,19.2434,840121.72029542,0
+HAS.US,D,19990616,000000,19.3278,20.1809,19.2866,19.923,2039827.4064888,0
+HAS.US,D,19990617,000000,19.8808,20.1809,19.5386,19.8808,1038958.1073958,0
+HAS.US,D,19990618,000000,20.2241,20.2241,19.8808,20.1397,905006.89036156,0
+HAS.US,D,19990621,000000,20.0966,20.0966,19.5797,19.923,751661.50313262,0
+HAS.US,D,19990622,000000,19.8808,20.2241,19.5386,19.7083,1337417.6529872,0
+HAS.US,D,19990623,000000,19.8396,19.8808,19.2866,19.7514,860216.44230269,0
+HAS.US,D,19990624,000000,19.6229,19.6229,19.2434,19.4935,899288.26654055,0
+HAS.US,D,19990625,000000,19.416,19.416,18.8129,18.8982,845428.37478267,0
+HAS.US,D,19990628,000000,18.8982,18.9414,18.6403,18.8129,916871.40322844,0
+HAS.US,D,19990629,000000,18.7286,19.2434,18.1676,19.0257,2185223.0092475,0
+HAS.US,D,19990630,000000,18.857,19.3699,18.2961,19.1551,755847.47866495,0
+HAS.US,D,19990701,000000,19.1551,19.1551,18.5108,18.7286,907521.53485917,0
+HAS.US,D,19990702,000000,18.6835,18.7688,18.2961,18.7286,647291.5197688,0
+HAS.US,D,19990706,000000,18.4266,18.5952,17.7812,17.9097,1724482.2168438,0
+HAS.US,D,19990707,000000,17.8666,18.6403,17.8234,18.4266,1309234.4637638,0
+HAS.US,D,19990708,000000,18.3383,18.3383,17.3134,17.3134,1900433.9113995,0
+HAS.US,D,19990709,000000,17.4811,17.9097,17.3134,17.3134,3110462.2846364,0
+HAS.US,D,19990712,000000,17.4811,17.6518,16.5426,16.627,1844338.7800882,0
+HAS.US,D,19990713,000000,16.7996,17.437,16.7996,17.3134,4967501.7529717,0
+HAS.US,D,19990714,000000,17.5214,18.0401,17.3939,17.9529,1766480.6549131,0
+HAS.US,D,19990715,000000,18.9874,19.6229,18.6835,18.9414,7896850.4896677,0
+HAS.US,D,19990716,000000,19.2866,19.5797,18.8982,18.9414,3110462.2846364,0
+HAS.US,D,19990719,000000,19.3699,19.416,19.0257,19.1992,1447930.4662187,0
+HAS.US,D,19990720,000000,19.2434,19.3699,18.4667,18.7286,1166354.5252286,0
+HAS.US,D,19990721,000000,18.7286,18.8129,18.4667,18.6403,1276865.299008,0
+HAS.US,D,19990722,000000,18.5108,18.5952,18.1676,18.1676,1319560.2099855,0
+HAS.US,D,19990723,000000,18.3383,18.5952,18.3383,18.5108,1204584.0557297,0
+HAS.US,D,19990726,000000,18.0823,18.2108,17.3939,17.6518,1316905.8630158,0
+HAS.US,D,19990727,000000,17.8234,17.8666,17.5214,17.6959,1971037.7052866,0
+HAS.US,D,19990728,000000,17.8666,18.0401,17.7381,17.8234,922031.21716109,0
+HAS.US,D,19990729,000000,17.437,17.995,17.2232,17.6959,1085007.9171557,0
+HAS.US,D,19990730,000000,17.8666,18.0401,17.6518,17.8666,883385.63842203,0
+HAS.US,D,19990802,000000,18.2961,18.7286,17.9529,18.1676,1381235.2823718,0
+HAS.US,D,19990803,000000,18.0823,18.2539,17.6096,17.8234,1092817.9991537,0
+HAS.US,D,19990804,000000,17.7381,18.4266,17.6959,17.9529,1554532.6299577,0
+HAS.US,D,19990805,000000,17.9529,18.6835,17.7812,18.2539,1715968.5238549,0
+HAS.US,D,19990806,000000,18.0823,18.3383,17.8666,18.1255,533291.24336545,0
+HAS.US,D,19990809,000000,18.1255,18.2108,17.5214,17.6096,642824.09984015,0
+HAS.US,D,19990810,000000,17.3517,17.3517,16.5751,16.9213,1165658.0523203,0
+HAS.US,D,19990811,000000,16.9213,17.4811,16.9213,17.3517,1157001.5976812,0
+HAS.US,D,19990812,000000,17.5214,17.8234,17.1772,17.5665,646033.17779392,0
+HAS.US,D,19990813,000000,18.554,18.6835,18.2961,18.4667,1508765.2843203,0
+HAS.US,D,19990816,000000,18.554,18.6403,18.3814,18.4266,911288.40297523,0
+HAS.US,D,19990817,000000,18.5108,18.554,18.2961,18.3383,557849.30639708,0
+HAS.US,D,19990818,000000,18.3383,18.3383,17.6959,17.8234,1262905.2490598,0
+HAS.US,D,19990819,000000,17.7381,17.7812,17.5214,17.5214,585623.585465,0
+HAS.US,D,19990820,000000,17.6959,18.0401,17.6096,17.8666,425571.45984969,0
+HAS.US,D,19990823,000000,17.8666,18.0401,17.6518,17.7381,1013704.591182,0
+HAS.US,D,19990824,000000,17.8234,17.8234,17.2645,17.437,665152.02194872,0
+HAS.US,D,19990825,000000,17.8666,18.2108,17.6096,18.2108,845005.18846211,0
+HAS.US,D,19990826,000000,18.2108,18.8129,18.2108,18.3814,1039805.499763,0
+HAS.US,D,19990827,000000,18.3814,18.4266,17.6518,17.8666,407853.71932008,0
+HAS.US,D,19990830,000000,17.3517,17.6518,17.2232,17.3066,542501.40926263,0
+HAS.US,D,19990831,000000,17.3066,17.3517,16.7055,16.7917,1349141.443656,0
+HAS.US,D,19990901,000000,16.8359,16.9213,16.3191,16.8761,697108.19764467,0
+HAS.US,D,19990902,000000,16.8761,17.0055,16.4074,16.8761,600826.681497,0
+HAS.US,D,19990903,000000,16.8761,17.3517,16.8359,17.135,1027100.7326114,0
+HAS.US,D,19990907,000000,17.2645,17.6959,17.2645,17.3517,814453.17556958,0
+HAS.US,D,19990908,000000,17.2645,17.3517,17.0507,17.0507,564545.84752273,0
+HAS.US,D,19990909,000000,17.7812,18.1255,16.5358,16.8359,2620278.9413082,0
+HAS.US,D,19990910,000000,17.0055,17.2232,16.9213,17.0507,2918746.6447083,0
+HAS.US,D,19990913,000000,17.0055,17.0507,16.5751,16.6614,1096030.1362857,0
+HAS.US,D,19990914,000000,16.6614,16.9644,16.4074,16.4466,793523.29790797,0
+HAS.US,D,19990915,000000,16.7917,16.8359,15.9287,15.9287,1122539.9550223,0
+HAS.US,D,19990916,000000,16.0582,16.4907,15.5444,15.5875,1453929.51471,0
+HAS.US,D,19990917,000000,15.716,15.9287,15.5444,15.5444,1626387.6277372,0
+HAS.US,D,19990920,000000,15.6316,15.8033,15.5875,15.6738,697528.32478701,0
+HAS.US,D,19990921,000000,15.5032,15.716,15.2433,15.2433,1514347.2648475,0
+HAS.US,D,19990922,000000,15.3717,15.9758,15.0707,15.2845,1143330.1302117,0
+HAS.US,D,19990923,000000,15.3717,15.6316,15.2002,15.3717,1242952.2689768,0
+HAS.US,D,19990924,000000,15.415,16.1063,15.3717,15.6738,1065749.3705288,0
+HAS.US,D,19990927,000000,15.6738,15.8444,15.3296,15.3296,581704.77816398,0
+HAS.US,D,19990928,000000,15.157,15.3296,14.7775,15.0363,1412211.501311,0
+HAS.US,D,19990929,000000,15.0707,15.3296,15.0363,15.157,1128681.7651639,0
+HAS.US,D,19990930,000000,15.2002,15.2845,14.7353,14.7775,1149188.4565049,0
+HAS.US,D,19991001,000000,14.9491,15.2845,14.6069,15.157,1843502.6047078,0
+HAS.US,D,19991004,000000,14.2627,14.6921,13.0565,13.9616,4324952.9791714,0
+HAS.US,D,19991005,000000,14.3489,14.9491,14.2627,14.6921,3024508.5541626,0
+HAS.US,D,19991006,000000,15.8033,15.8033,14.8207,15.0363,1678852.5342263,0
+HAS.US,D,19991007,000000,15.0363,15.0707,14.3489,14.4314,1310771.1909567,0
+HAS.US,D,19991008,000000,14.4314,14.5206,13.8341,13.8744,2016670.4470824,0
+HAS.US,D,19991011,000000,14.1322,15.157,14.1322,15.0707,1174309.4083292,0
+HAS.US,D,19991012,000000,15.2433,15.4601,14.9059,15.0363,1358074.2440611,0
+HAS.US,D,19991013,000000,14.8628,15.0707,14.3489,14.3911,1470670.357661,0
+HAS.US,D,19991014,000000,14.3911,14.4314,12.5446,13.232,6503894.4758054,0
+HAS.US,D,19991015,000000,13.0565,13.0565,12.2837,12.7534,5419309.7449703,0
+HAS.US,D,19991018,000000,12.927,13.1045,12.7142,13.0565,2137917.9166911,0
+HAS.US,D,19991019,000000,13.0565,13.4899,12.8838,12.927,2202380.9201627,0
+HAS.US,D,19991020,000000,12.978,13.3124,12.8838,13.0133,1558156.7364235,0
+HAS.US,D,19991021,000000,13.0133,13.1045,12.4592,12.4965,2517869.891184,0
+HAS.US,D,19991022,000000,12.5847,12.7995,12.4592,12.7142,1638531.5455483,0
+HAS.US,D,19991025,000000,12.7142,13.0565,12.4592,12.7995,1617323.2826686,0
+HAS.US,D,19991026,000000,13.1045,13.3124,12.7142,12.7534,1633654.1957381,0
+HAS.US,D,19991027,000000,12.7534,13.3124,12.7534,13.232,1881735.194387,0
+HAS.US,D,19991028,000000,13.3615,15.0796,13.3124,14.4775,3403626.3927273,0
+HAS.US,D,19991029,000000,15.1659,15.6817,14.091,14.2195,2887067.8345043,0
+HAS.US,D,19991101,000000,14.2627,14.649,14.0038,14.0469,959287.92898785,0
+HAS.US,D,19991102,000000,14.091,14.4775,14.0469,14.1764,994868.21114955,0
+HAS.US,D,19991103,000000,14.2195,15.1217,14.1764,14.8207,3316410.2413743,0
+HAS.US,D,19991104,000000,15.1659,15.208,14.8628,15.1217,1187426.1448145,0
+HAS.US,D,19991105,000000,15.3374,16.1553,15.3374,15.8964,2337035.7481878,0
+HAS.US,D,19991108,000000,15.9367,16.0651,15.1217,15.4669,1773882.8464817,0
+HAS.US,D,19991109,000000,15.8533,16.1151,14.9913,15.1659,1636996.8578075,0
+HAS.US,D,19991110,000000,15.1659,15.4228,15.1659,15.2933,1205140.8261659,0
+HAS.US,D,19991111,000000,15.5963,15.6386,15.0796,15.208,1473047.3391386,0
+HAS.US,D,19991112,000000,15.3796,15.4228,14.9491,15.1659,1106357.9219596,0
+HAS.US,D,19991115,000000,15.1659,16.2407,15.1659,16.0651,1728113.4613921,0
+HAS.US,D,19991117,000000,16.2848,16.326,15.5963,16.0259,932355.94365677,0
+HAS.US,D,19991118,000000,15.9367,15.9846,15.5091,15.7248,724313.46956349,0
+HAS.US,D,19991119,000000,15.5522,15.9846,15.5091,15.8101,707851.01183053,0
+HAS.US,D,19991122,000000,15.767,15.8101,15.0796,15.1659,1750158.9193782,0
+HAS.US,D,19991123,000000,15.1659,15.2933,14.8628,15.1217,1093658.2534384,0
+HAS.US,D,19991124,000000,15.2511,15.8533,15.2511,15.6817,1210169.0954351,0
+HAS.US,D,19991126,000000,15.6817,15.9367,15.6817,15.8101,679106.97326658,0
+HAS.US,D,19991129,000000,15.9367,15.9367,15.4228,15.4228,1360303.365258,0
+HAS.US,D,19991130,000000,15.4228,15.6817,14.8628,14.8628,1278678.3719669,0
+HAS.US,D,19991201,000000,15.0363,15.2933,14.8207,14.8207,868447.67116917,0
+HAS.US,D,19991202,000000,14.9913,15.0796,14.2195,14.3489,1237790.415592,0
+HAS.US,D,19991203,000000,14.5206,14.649,14.1764,14.3489,1010215.0885579,0
+HAS.US,D,19991206,000000,15.0796,15.0796,14.5206,14.7775,754869.56136031,0
+HAS.US,D,19991207,000000,14.9059,15.0363,13.7468,14.649,2438469.9401856,0
+HAS.US,D,19991208,000000,15.8533,15.8533,14.8628,15.2511,2874512.9670856,0
+HAS.US,D,19991209,000000,15.208,15.3374,13.8341,13.8744,2983487.0136719,0
+HAS.US,D,19991210,000000,14.2195,14.4775,14.0038,14.4775,2616377.4693505,0
+HAS.US,D,19991213,000000,14.4775,14.4775,13.9616,14.0469,1255654.9966762,0
+HAS.US,D,19991214,000000,13.8744,14.2195,13.2722,13.2722,1655834.2575659,0
+HAS.US,D,19991215,000000,13.3615,13.4016,12.1022,12.4524,5297636.0298628,0
+HAS.US,D,19991216,000000,12.6171,12.9211,12.0611,12.3621,2637167.64454,0
+HAS.US,D,19991217,000000,12.3621,13.232,12.3621,12.8397,3457200.7611846,0
+HAS.US,D,19991220,000000,12.5809,12.879,12.1493,12.1915,2321541.0104987,0
+HAS.US,D,19991221,000000,12.1915,12.3621,11.6316,11.9758,2438469.9401856,0
+HAS.US,D,19991222,000000,11.8904,11.8904,11.7189,11.8463,1338256.8875458,0
+HAS.US,D,19991223,000000,11.8031,12.7073,11.76,12.4887,2341359.3867401,0
+HAS.US,D,19991227,000000,12.5809,13.0565,12.5809,12.5809,1498718.9430427,0
+HAS.US,D,19991228,000000,12.5809,12.7917,12.4524,12.5367,1409419.4913213,0
+HAS.US,D,19991229,000000,12.9692,13.0565,12.4033,12.4887,879611.63222346,0
+HAS.US,D,19991230,000000,12.4524,12.879,12.3621,12.8397,1613555.3948265,0
+HAS.US,D,19991231,000000,12.7073,13.1839,12.6171,13.0565,970873.03691056,0
+HAS.US,D,20000103,000000,12.9692,13.0565,12.6662,12.7073,1283004.0499714,0
+HAS.US,D,20000104,000000,12.6662,12.7917,11.8463,11.8904,2225686.7595759,0
+HAS.US,D,20000105,000000,11.8463,11.8463,11.2873,11.3314,2740005.9993411,0
+HAS.US,D,20000106,000000,11.3314,11.3314,10.9019,11.0304,4715227.640708,0
+HAS.US,D,20000107,000000,11.0304,11.5452,10.9441,11.4168,3462644.0589657,0
+HAS.US,D,20000110,000000,11.4168,12.0199,11.4168,11.9327,1907130.4525251,0
+HAS.US,D,20000111,000000,11.8904,12.0199,11.6316,11.6316,2243547.2617559,0
+HAS.US,D,20000112,000000,11.7189,11.9758,11.6747,11.8031,1048172.3521973,0
+HAS.US,D,20000113,000000,11.76,11.9758,11.7189,11.7189,1001706.4941994,0
+HAS.US,D,20000114,000000,11.76,11.8031,11.3737,11.3737,1163986.7212856,0
+HAS.US,D,20000118,000000,11.2432,11.5452,11.2432,11.2873,817383.86830524,0
+HAS.US,D,20000119,000000,11.2873,11.3737,10.9441,11.0304,2383078.4198651,0
+HAS.US,D,20000120,000000,11.0746,11.0746,10.5999,10.6862,2093961.6045605,0
+HAS.US,D,20000121,000000,10.7706,11.1148,10.642,10.6862,2416283.7600012,0
+HAS.US,D,20000124,000000,10.7303,11.0746,10.6862,10.9019,1737042.182893,0
+HAS.US,D,20000125,000000,10.8568,10.9441,10.3871,10.5999,1636020.979955,0
+HAS.US,D,20000126,000000,10.4715,10.8147,10.3871,10.8147,1774715.9626839,0
+HAS.US,D,20000127,000000,10.5558,10.9441,10.5558,10.6862,777055.74154466,0
+HAS.US,D,20000128,000000,10.9441,10.9441,10.5087,10.7303,851984.19371014,0
+HAS.US,D,20000131,000000,10.7303,10.9441,10.3803,10.3803,1772904.929177,0
+HAS.US,D,20000201,000000,10.4636,10.642,10.3342,10.5558,1458394.8951864,0
+HAS.US,D,20000202,000000,10.642,11.4168,10.5999,10.8568,2152846.7064093,0
+HAS.US,D,20000203,000000,10.8568,11.5893,10.8568,11.3737,1958900.9255581,0
+HAS.US,D,20000204,000000,11.5041,11.5893,10.8568,10.9854,1963921.0370186,0
+HAS.US,D,20000207,000000,11.1148,11.3314,10.9441,11.1148,1505557.2260926,0
+HAS.US,D,20000208,000000,11.4168,11.5893,10.7303,11.2432,3446174.4631502,0
+HAS.US,D,20000209,000000,11.2432,11.2873,10.5558,10.9019,1360163.662786,0
+HAS.US,D,20000210,000000,10.7303,10.7706,10.29,10.3803,2653075.3712888,0
+HAS.US,D,20000211,000000,10.4194,10.5999,9.94772,10.4194,2772653.5493151,0
+HAS.US,D,20000214,000000,10.5558,11.1589,10.5558,10.9441,2866975.1519491,0
+HAS.US,D,20000215,000000,11.0304,11.2873,10.9441,10.9854,2213822.2467091,0
+HAS.US,D,20000216,000000,10.9854,11.1589,10.8147,10.9441,2045128.9623456,0
+HAS.US,D,20000217,000000,10.9441,11.0304,10.6862,10.7303,1350534.3894725,0
+HAS.US,D,20000218,000000,10.6862,11.203,10.5558,10.642,2304660.4650755,0
+HAS.US,D,20000222,000000,10.6862,10.9441,10.5087,10.7303,1527324.2988607,0
+HAS.US,D,20000223,000000,10.6862,10.6862,10.3342,10.4194,1192862.3045131,0
+HAS.US,D,20000224,000000,10.4194,10.4636,9.98997,10.0341,1734808.9827917,0
+HAS.US,D,20000225,000000,10.0772,11.1148,10.0341,11.0746,3801706.0376315,0
+HAS.US,D,20000228,000000,11.0304,11.1148,10.5999,10.9019,2518007.554204,0
+HAS.US,D,20000229,000000,10.9019,11.1148,10.8147,10.9019,1843644.346632,0
+HAS.US,D,20000301,000000,10.9019,11.0304,10.642,10.642,2291405.0458442,0
+HAS.US,D,20000302,000000,10.642,10.7706,10.5087,10.5558,1876432.618804,0
+HAS.US,D,20000303,000000,10.5558,10.8147,10.5087,10.8147,1287186.9663254,0
+HAS.US,D,20000306,000000,10.642,10.642,10.5087,10.5999,1264448.0946091,0
+HAS.US,D,20000307,000000,10.5558,10.5558,9.94772,10.0341,2150617.5852123,0
+HAS.US,D,20000308,000000,9.94772,9.98997,9.51922,9.77616,2172941.4284166,0
+HAS.US,D,20000309,000000,9.86049,10.1605,9.64769,10.1204,997240.09399684,0
+HAS.US,D,20000310,000000,9.73202,10.1605,9.6879,9.94772,1292770.9863047,0
+HAS.US,D,20000313,000000,9.94772,10.2056,9.8193,10.0341,988310.35276992,0
+HAS.US,D,20000314,000000,10.0341,10.2056,9.94772,10.0772,1246025.7233627,0
+HAS.US,D,20000315,000000,10.0772,10.4636,10.0772,10.3803,1512954.3190308,0
+HAS.US,D,20000316,000000,10.3803,10.8568,10.3803,10.7303,2094942.5810432,0
+HAS.US,D,20000317,000000,10.7303,10.9441,10.6862,10.8568,1266954.5812982,0
+HAS.US,D,20000320,000000,11.0304,11.1589,10.9019,11.0304,851984.19371014,0
+HAS.US,D,20000321,000000,11.0304,11.2873,10.9854,11.1589,1340629.7901192,0
+HAS.US,D,20000322,000000,11.1589,11.3314,11.1148,11.1589,1583136.9660496,0
+HAS.US,D,20000323,000000,11.1589,11.3737,11.1148,11.3314,1724901.3242601,0
+HAS.US,D,20000324,000000,11.2873,11.6747,11.2873,11.4609,1593043.604855,0
+HAS.US,D,20000327,000000,11.4609,11.7189,11.3737,11.6747,2960464.6581071,0
+HAS.US,D,20000328,000000,11.6316,12.1101,11.4168,11.7678,2178108.3804318,0
+HAS.US,D,20000329,000000,11.7678,11.9385,10.8147,11.0746,2514513.9726757,0
+HAS.US,D,20000330,000000,11.1589,11.5893,11.0746,11.5452,1581466.6547409,0
+HAS.US,D,20000331,000000,11.4168,11.9385,11.3314,11.5452,1540159.5909496,0
+HAS.US,D,20000403,000000,11.5041,11.6316,11.3314,11.5041,622877.23811354,0
+HAS.US,D,20000404,000000,11.5452,11.7678,10.642,11.5041,953288.88049659,0
+HAS.US,D,20000405,000000,11.5452,11.8963,11.2432,11.6747,757521.86887787,0
+HAS.US,D,20000406,000000,11.9385,12.0277,11.6747,12.0277,2056851.7332883,0
+HAS.US,D,20000407,000000,12.0277,12.3691,11.6316,11.7189,1370072.3410436,0
+HAS.US,D,20000410,000000,11.7678,12.1581,11.5452,12.1101,1333652.8243233,0
+HAS.US,D,20000411,000000,11.9816,12.2837,11.8111,12.1101,895939.48611469,0
+HAS.US,D,20000412,000000,12.1984,12.2837,11.4168,11.5041,986218.89459287,0
+HAS.US,D,20000413,000000,11.7678,11.8522,11.5893,11.7189,648964.89025565,0
+HAS.US,D,20000414,000000,11.4168,11.7189,10.5558,10.7303,1683600.3788253,0
+HAS.US,D,20000417,000000,10.3803,10.9441,10.3803,10.9441,1172348.4750895,0
+HAS.US,D,20000418,000000,10.9441,11.0746,10.8568,11.0746,995424.98158576,0
+HAS.US,D,20000419,000000,11.0746,11.3737,11.0746,11.1589,795893.14130313,0
+HAS.US,D,20000420,000000,10.9854,11.1589,10.7303,10.8147,823242.19459834,0
+HAS.US,D,20000424,000000,10.9441,11.0304,10.8147,10.9019,686639.68977261,0
+HAS.US,D,20000425,000000,11.1589,11.2432,10.8568,11.1148,1198164.8800961,0
+HAS.US,D,20000426,000000,11.1148,11.3737,10.9441,11.2432,664179.20327446,0
+HAS.US,D,20000427,000000,11.3737,11.4168,11.0304,11.3314,684265.76747316,0
+HAS.US,D,20000428,000000,11.2873,11.3737,10.849,11.0746,471061.43999508,0
+HAS.US,D,20000501,000000,11.0304,11.2432,10.7626,11.1148,668501.82210065,0
+HAS.US,D,20000502,000000,10.8931,11.0746,10.7626,10.8931,640176.89095296,0
+HAS.US,D,20000503,000000,10.9353,11.1148,10.6793,10.8069,743574.05564253,0
+HAS.US,D,20000504,000000,10.6352,10.8931,10.6352,10.6793,1380253.2861629,0
+HAS.US,D,20000505,000000,10.7626,10.9353,10.6793,10.849,497717.07956021,0
+HAS.US,D,20000508,000000,10.6793,10.8931,10.6793,10.8931,386228.38847625,0
+HAS.US,D,20000509,000000,10.8931,11.1148,10.8069,11.1148,1131191.3110311,0
+HAS.US,D,20000510,000000,10.9353,11.0746,10.849,11.0746,657897.6906608,0
+HAS.US,D,20000511,000000,11.1148,11.3737,11.0746,11.3737,819892.39444641,0
+HAS.US,D,20000512,000000,11.3314,11.8111,11.2873,11.6747,1442772.6917382,0
+HAS.US,D,20000515,000000,11.3737,12.0679,11.3737,12.0679,1006587.922914,0
+HAS.US,D,20000516,000000,11.9816,12.2386,11.7678,12.2386,843471.52044734,0
+HAS.US,D,20000517,000000,12.1984,12.2386,11.8522,12.1101,441060.07918232,0
+HAS.US,D,20000518,000000,12.1101,12.8888,12.1101,12.5926,1131191.3110311,0
+HAS.US,D,20000519,000000,12.3278,12.5024,11.8522,11.8963,649381.95821977,0
+HAS.US,D,20000522,000000,12.1581,12.1581,11.5893,11.7678,492691.86946928,0
+HAS.US,D,20000523,000000,11.7678,12.0679,11.7189,11.9816,585482.86326684,0
+HAS.US,D,20000524,000000,12.1581,12.1581,11.6747,11.8522,592591.37372623,0
+HAS.US,D,20000525,000000,11.8963,12.1984,11.7189,11.8522,645900.61340435,0
+HAS.US,D,20000526,000000,11.8111,11.8522,11.3314,11.4168,996403.91861645,0
+HAS.US,D,20000530,000000,11.4609,11.6747,11.0746,11.3314,993612.92835288,0
+HAS.US,D,20000531,000000,11.3737,11.5452,11.3314,11.3737,686082.91933639,0
+HAS.US,D,20000601,000000,11.203,11.4168,11.1589,11.4168,601804.59880163,0
+HAS.US,D,20000602,000000,11.4609,12.2837,11.4609,11.8963,1197745.7726798,0
+HAS.US,D,20000605,000000,12.0679,12.0679,11.5452,11.5893,1232629.5819332,0
+HAS.US,D,20000606,000000,11.5041,11.5893,11.4168,11.4168,676731.01151498,0
+HAS.US,D,20000607,000000,11.4609,11.5893,11.4168,11.5041,764639.55687192,0
+HAS.US,D,20000608,000000,11.3737,11.4609,11.1589,11.203,958449.71415532,0
+HAS.US,D,20000609,000000,11.203,11.6316,11.203,11.4168,1132588.335752,0
+HAS.US,D,20000612,000000,11.4609,11.6316,11.4168,11.5041,1043842.5952886,0
+HAS.US,D,20000613,000000,11.5452,12.1101,11.5452,11.8111,1045798.4298978,0
+HAS.US,D,20000614,000000,11.7189,12.1581,11.7189,12.0679,731986.90826768,0
+HAS.US,D,20000615,000000,12.2386,12.2837,12.0679,12.1581,1051095.9068504,0
+HAS.US,D,20000616,000000,12.2837,12.3278,11.8963,12.0277,921053.29985647,0
+HAS.US,D,20000619,000000,12.1101,12.3278,11.6747,11.7189,728222.07960378,0
+HAS.US,D,20000620,000000,11.8963,11.8963,11.2432,11.6747,815003.82764934,0
+HAS.US,D,20000621,000000,11.6316,12.0277,11.5893,11.7189,918678.35783095,0
+HAS.US,D,20000622,000000,11.6747,11.7678,11.3737,11.5452,648964.89025565,0
+HAS.US,D,20000623,000000,11.3737,11.8522,11.3314,11.7189,749987.1129197,0
+HAS.US,D,20000626,000000,11.6316,11.8963,11.6316,11.7189,515015.71267355,0
+HAS.US,D,20000627,000000,11.6316,11.8522,11.6316,11.8111,749150.9375393,0
+HAS.US,D,20000628,000000,11.8522,11.9816,11.8111,11.9463,600826.681497,0
+HAS.US,D,20000629,000000,11.8522,11.9385,11.5452,11.8522,563713.75104663,0
+HAS.US,D,20000630,000000,11.8111,11.8963,10.4636,10.4636,1302119.8349479,0
+HAS.US,D,20000703,000000,11.1148,11.8111,11.1148,11.6747,812217.93601614,0
+HAS.US,D,20000705,000000,11.7678,12.3691,11.6747,11.8522,1356950.5059279,0
+HAS.US,D,20000706,000000,11.6747,11.8522,11.6747,11.7678,897613.87632763,0
+HAS.US,D,20000707,000000,11.8111,11.8111,11.5893,11.6316,401712.92890458,0
+HAS.US,D,20000710,000000,11.6316,11.7189,11.5452,11.5893,581435.57048054,0
+HAS.US,D,20000711,000000,11.6316,11.6316,11.2432,11.3314,742032.22981918,0
+HAS.US,D,20000712,000000,11.3314,11.4168,10.9353,10.9854,811104.39514372,0
+HAS.US,D,20000713,000000,10.9854,11.4609,10.8931,11.4168,1145565.3697652,0
+HAS.US,D,20000714,000000,11.4168,11.5893,11.4168,11.5452,1061702.0777425,0
+HAS.US,D,20000717,000000,11.5893,11.7189,11.4609,11.5041,512640.77064803,0
+HAS.US,D,20000718,000000,11.4609,11.5452,11.3314,11.3314,333340.29566656,0
+HAS.US,D,20000719,000000,11.3314,11.3314,11.0746,11.0746,311298.91658468,0
+HAS.US,D,20000720,000000,9.20129,9.37506,8.37872,8.37872,8809947.8866976,0
+HAS.US,D,20000721,000000,8.20603,8.24898,7.20998,7.63979,8448562.0648275,0
+HAS.US,D,20000724,000000,7.9892,8.20603,7.76924,8.11757,2429405.595117,0
+HAS.US,D,20000725,000000,8.24898,8.29242,7.9892,8.03372,1281468.3425044,0
+HAS.US,D,20000726,000000,8.03372,8.63438,8.03372,8.11757,2030895.6258097,0
+HAS.US,D,20000727,000000,8.16396,8.33616,8.11757,8.33616,723338.61143708,0
+HAS.US,D,20000728,000000,8.29242,8.37872,7.72531,7.85466,932638.40777917,0
+HAS.US,D,20000731,000000,7.76924,8.02637,7.76924,7.94233,817521.53132518,0
+HAS.US,D,20000801,000000,7.85466,7.94233,7.67549,7.76924,1582438.4536891,0
+HAS.US,D,20000802,000000,7.85466,8.24898,7.812,7.812,685243.68477779,0
+HAS.US,D,20000803,000000,7.812,7.85466,7.37483,7.50388,1436768.5446165,0
+HAS.US,D,20000804,000000,7.50388,7.67549,7.10975,7.19537,2974555.2329928,0
+HAS.US,D,20000807,000000,7.28882,7.5893,7.24558,7.54644,1972015.6225912,0
+HAS.US,D,20000808,000000,7.37483,7.54644,7.33177,7.41749,1129791.2271319,0
+HAS.US,D,20000809,000000,7.33177,7.46063,7.33177,7.41749,1297233.307603,0
+HAS.US,D,20000810,000000,7.41749,7.72531,7.41749,7.67549,1692253.7742862,0
+HAS.US,D,20000811,000000,7.63254,7.67549,7.50388,7.5893,857147.06682102,0
+HAS.US,D,20000814,000000,7.63254,7.76924,7.5893,7.76924,3076971.4211995,0
+HAS.US,D,20000815,000000,7.76924,7.76924,7.41749,7.41749,1286346.7120407,0
+HAS.US,D,20000816,000000,7.50388,7.72531,7.37483,7.54644,4231743.8976837,0
+HAS.US,D,20000817,000000,7.50388,7.67549,7.33177,7.5893,1252440.8200919,0
+HAS.US,D,20000818,000000,7.54644,7.89693,7.54644,7.67549,1067146.3952497,0
+HAS.US,D,20000821,000000,7.67549,7.812,7.50388,7.63254,684407.50939739,0
+HAS.US,D,20000822,000000,7.5893,7.85466,7.5893,7.76924,813612.92128489,0
+HAS.US,D,20000823,000000,7.76924,7.89693,7.72531,7.72531,939471.59219868,0
+HAS.US,D,20000824,000000,7.76924,8.02637,7.67549,7.89693,1489508.7771455,0
+HAS.US,D,20000825,000000,8.02637,8.29242,7.98351,8.24898,1367840.1606684,0
+HAS.US,D,20000828,000000,8.29242,8.77285,8.24898,8.59495,2050012.4305123,0
+HAS.US,D,20000829,000000,8.59495,8.6789,8.29242,8.5471,1103422.1305936,0
+HAS.US,D,20000830,000000,8.41893,8.50777,8.33616,8.37872,813056.15084868,0
+HAS.US,D,20000831,000000,8.41893,8.63438,8.15612,8.6077,1243513.1183173,0
+HAS.US,D,20000901,000000,8.6789,8.90239,8.41893,8.72852,942124.91944231,0
+HAS.US,D,20000905,000000,8.63438,8.94338,8.5471,8.59495,1901546.4325458,0
+HAS.US,D,20000906,000000,8.63438,8.6789,8.11178,8.29242,1084167.662871,0
+HAS.US,D,20000907,000000,8.33616,8.5471,8.20603,8.5471,755710.83537107,0
+HAS.US,D,20000908,000000,8.63438,8.72852,8.24898,8.29242,669614.343247,0
+HAS.US,D,20000911,000000,8.29242,8.29242,7.89693,7.98351,1360583.7899283,0
+HAS.US,D,20000912,000000,7.72531,7.94233,7.67549,7.76924,1141658.7991771,0
+HAS.US,D,20000913,000000,7.812,7.85466,7.63254,7.67549,793385.63488803,0
+HAS.US,D,20000914,000000,7.5893,7.98351,7.46063,7.98351,2162753.3452147,0
+HAS.US,D,20000915,000000,7.85466,7.94233,7.76924,7.85466,2971348.1944912,0
+HAS.US,D,20000918,000000,7.94233,8.02637,7.50388,7.67549,1232211.494243,0
+HAS.US,D,20000919,000000,7.72531,7.94233,7.67549,7.812,492549.10781896,0
+HAS.US,D,20000920,000000,8.37872,8.5471,7.63254,7.67549,3054646.5582692,0
+HAS.US,D,20000921,000000,7.76924,8.02637,7.63254,7.67549,1402441.5057994,0
+HAS.US,D,20000922,000000,7.63254,7.85466,7.5893,7.63254,755290.70822874,0
+HAS.US,D,20000925,000000,7.63254,7.63254,7.41749,7.46063,720829.06556984,0
+HAS.US,D,20000926,000000,7.46063,7.54644,7.41749,7.50388,647434.28141911,0
+HAS.US,D,20000927,000000,7.50388,8.11178,7.37483,7.98351,1712347.4765675,0
+HAS.US,D,20000928,000000,8.02637,8.07247,7.76924,7.94233,1143888.9401001,0
+HAS.US,D,20000929,000000,7.98351,8.11178,7.72531,7.98351,1451831.9381764,0
+HAS.US,D,20001002,000000,7.89693,7.94233,7.67549,7.94233,779012.59587998,0
+HAS.US,D,20001003,000000,7.94233,7.98351,7.72531,7.85466,730735.70437532,0
+HAS.US,D,20001004,000000,7.812,7.98351,7.72531,7.812,860776.27191713,0
+HAS.US,D,20001005,000000,7.76924,7.85466,7.72531,7.812,563016.25841226,0
+HAS.US,D,20001006,000000,7.812,8.15612,7.72531,8.15612,1728952.6959507,0
+HAS.US,D,20001009,000000,8.11178,8.46492,8.07247,8.29242,1006309.5376959,0
+HAS.US,D,20001010,000000,8.46492,8.59495,8.20603,8.20603,1150167.3935356,0
+HAS.US,D,20001011,000000,8.20603,8.29242,8.02637,8.11178,1526203.6199057,0
+HAS.US,D,20001012,000000,6.8083,7.02316,6.28531,7.02316,5899165.3026245,0
+HAS.US,D,20001013,000000,6.9804,7.46063,6.93755,7.06621,1167473.1647314,0
+HAS.US,D,20001016,000000,7.10975,7.46063,6.9804,7.19537,4777735.8292965,0
+HAS.US,D,20001017,000000,7.28882,7.37483,6.93755,6.9804,1172909.32443,0
+HAS.US,D,20001018,000000,6.89459,7.10975,6.7222,7.06621,1204723.7582018,0
+HAS.US,D,20001019,000000,6.9804,7.24558,6.93755,7.19537,1763413.3188835,0
+HAS.US,D,20001020,000000,7.02316,7.15231,6.85125,6.9804,4158492.8949094,0
+HAS.US,D,20001023,000000,6.85125,7.02316,6.85125,6.93755,1031148.0253978,0
+HAS.US,D,20001024,000000,6.9804,7.06621,6.85125,6.89459,3151206.4596349,0
+HAS.US,D,20001025,000000,6.89459,7.19537,6.89459,7.15231,880449.847056,0
+HAS.US,D,20001026,000000,7.06621,7.37483,7.06621,7.19537,929849.45696775,0
+HAS.US,D,20001027,000000,7.24558,7.37483,7.10975,7.15231,458502.49367205,0
+HAS.US,D,20001030,000000,7.19537,7.41749,7.10975,7.33177,1019147.8889631,0
+HAS.US,D,20001031,000000,7.33177,7.5893,7.23831,7.54644,2209083.5796448,0
+HAS.US,D,20001101,000000,7.50388,7.54644,7.41749,7.50388,1399096.8042778,0
+HAS.US,D,20001102,000000,7.41749,7.85466,7.37483,7.76924,1334210.6144856,0
+HAS.US,D,20001103,000000,7.76924,8.33616,7.76924,8.11757,1625279.1854952,0
+HAS.US,D,20001106,000000,8.03372,8.07962,7.94233,7.9892,435202.77261529,0
+HAS.US,D,20001107,000000,7.94233,8.11757,7.89693,8.11757,232319.09272859,0
+HAS.US,D,20001108,000000,8.07962,9.08901,8.07962,8.73392,2782139.0412522,0
+HAS.US,D,20001109,000000,8.64173,8.68743,8.33616,8.42677,559665.43853425,0
+HAS.US,D,20001110,000000,8.42677,8.47227,7.9892,8.07962,962079.9389775,0
+HAS.US,D,20001113,000000,7.9892,8.51415,7.9892,8.3849,1506253.6990009,0
+HAS.US,D,20001114,000000,8.42677,8.60054,8.33616,8.47227,768687.86938431,0
+HAS.US,D,20001115,000000,8.47227,8.51415,8.33616,8.33616,1238073.8994404,0
+HAS.US,D,20001116,000000,8.33616,8.3849,8.11757,8.20603,2211175.0378218,0
+HAS.US,D,20001117,000000,8.20603,8.33616,8.11757,8.33616,1107336.8589902,0
+HAS.US,D,20001120,000000,8.29242,8.33616,8.07962,8.16396,1146677.8909116,0
+HAS.US,D,20001121,000000,8.16396,8.16396,7.89693,7.9892,531764.71343321,0
+HAS.US,D,20001122,000000,7.94233,7.9892,7.89693,7.89693,372975.00869707,0
+HAS.US,D,20001124,000000,7.89693,8.16396,7.85466,8.07962,303346.07293632,0
+HAS.US,D,20001127,000000,8.07962,8.29242,8.03372,8.07962,863703.90547457,0
+HAS.US,D,20001128,000000,8.11757,8.42677,8.07962,8.3849,1188544.7843173,0
+HAS.US,D,20001129,000000,8.42677,8.47227,8.07962,8.11757,1253841.9237171,0
+HAS.US,D,20001130,000000,8.11757,8.24898,8.07962,8.11757,755571.13289899,0
+HAS.US,D,20001201,000000,8.07962,8.29242,8.03372,8.20603,755710.83537107,0
+HAS.US,D,20001204,000000,8.11757,8.47227,8.11757,8.33616,1305329.9326277,0
+HAS.US,D,20001205,000000,8.24898,8.51415,8.24898,8.24898,769524.04476469,0
+HAS.US,D,20001206,000000,8.20603,8.29242,8.07962,8.11757,944077.69487334,0
+HAS.US,D,20001207,000000,5.96984,6.53616,5.88413,6.40691,9176920.7877251,0
+HAS.US,D,20001208,000000,6.58647,6.9804,6.49302,6.84439,2611076.9332196,0
+HAS.US,D,20001211,000000,6.84439,6.84439,6.58647,6.62963,1794528.2205687,0
+HAS.US,D,20001212,000000,6.62963,6.80144,6.62963,6.80144,1613137.3071363,0
+HAS.US,D,20001213,000000,6.84439,6.84439,6.53616,6.53616,1510302.0115133,0
+HAS.US,D,20001214,000000,6.53616,6.75858,6.53616,6.58647,958033.66591727,0
+HAS.US,D,20001215,000000,6.58647,6.71543,6.49302,6.62963,1184076.3446626,0
+HAS.US,D,20001218,000000,6.67219,6.75858,6.62963,6.62963,1609653.9228687,0
+HAS.US,D,20001219,000000,6.58647,6.71543,6.49302,6.67219,1128681.7651639,0
+HAS.US,D,20001220,000000,6.58647,6.62963,6.49302,6.58647,815844.08193403,0
+HAS.US,D,20001221,000000,6.58647,6.84439,6.53616,6.80144,1637695.3701679,0
+HAS.US,D,20001222,000000,6.80144,6.93755,6.75858,6.88695,886868.00296353,0
+HAS.US,D,20001226,000000,6.80144,6.80144,6.67219,6.80144,1951642.5153658,0
+HAS.US,D,20001227,000000,6.71543,7.10975,6.67219,7.06621,1087242.136983,0
+HAS.US,D,20001228,000000,7.02316,7.68265,7.02316,7.46063,1212120.85114,0
+HAS.US,D,20001229,000000,7.46063,7.54644,7.37483,7.46063,1428394.5540997,0
+HAS.US,D,20010102,000000,7.54644,7.72531,7.23831,7.23831,1617602.6876128,0
+HAS.US,D,20010103,000000,7.33177,7.68265,7.33177,7.63979,903751.60756491,0
+HAS.US,D,20010104,000000,7.72531,8.16396,7.72531,8.11757,1271283.3184808,0
+HAS.US,D,20010105,000000,8.20603,8.29242,7.89693,8.03372,932493.60667671,0
+HAS.US,D,20010108,000000,8.03372,8.16396,7.85466,8.03372,970730.27526025,0
+HAS.US,D,20010109,000000,8.33616,9.03507,8.03372,8.60054,1053053.7809119,0
+HAS.US,D,20010110,000000,8.33616,8.73392,8.33616,8.64173,653152.90524012,0
+HAS.US,D,20010111,000000,8.68743,8.90818,8.42677,8.60054,773009.46848442,0
+HAS.US,D,20010112,000000,8.60054,8.95182,8.47227,8.86424,1292211.1566903,0
+HAS.US,D,20010116,000000,8.64173,8.86424,8.47227,8.82355,722080.2694622,0
+HAS.US,D,20010117,000000,8.73392,8.86424,8.64173,8.86424,839566.98931135,0
+HAS.US,D,20010118,000000,8.86424,9.03507,8.77756,8.99545,953288.88049659,0
+HAS.US,D,20010119,000000,9.03507,9.03507,8.51415,8.73392,592591.37372623,0
+HAS.US,D,20010122,000000,8.64173,8.73392,8.51415,8.68743,519616.71671785,0
+HAS.US,D,20010123,000000,8.68743,8.90818,8.60054,8.86424,771054.65360124,0
+HAS.US,D,20010124,000000,8.68743,8.90818,8.60054,8.60054,957057.78806479,0
+HAS.US,D,20010125,000000,8.64173,8.64173,8.24898,8.42677,1819086.2836004,0
+HAS.US,D,20010126,000000,8.42677,8.42677,7.9892,8.07962,1329742.1748309,0
+HAS.US,D,20010129,000000,8.07962,8.36999,7.98351,8.32998,1587459.5848758,0
+HAS.US,D,20010130,000000,8.37872,8.44374,8.2128,8.41088,858126.00385172,0
+HAS.US,D,20010131,000000,8.30645,8.41088,8.23437,8.36293,568457.51674124,0
+HAS.US,D,20010201,000000,8.36293,8.36999,8.16396,8.32998,752781.16236149,0
+HAS.US,D,20010202,000000,8.41088,8.62114,8.41088,8.45178,2357546.5184331,0
+HAS.US,D,20010205,000000,8.52023,8.72852,8.27702,8.62114,1462861.295389,0
+HAS.US,D,20010206,000000,8.69381,10.2959,8.54102,9.50255,2833073.3389047,0
+HAS.US,D,20010207,000000,9.40841,9.41625,9.08901,9.08901,733385.97244073,0
+HAS.US,D,20010208,000000,9.09666,9.40056,8.84296,9.20904,886455.01390371,0
+HAS.US,D,20010209,000000,9.23895,9.41625,8.72106,9.05851,1105237.2430046,0
+HAS.US,D,20010212,000000,8.97163,9.10421,8.58878,8.83649,1544625.9911522,0
+HAS.US,D,20010213,000000,8.65624,9.07371,8.65624,8.72852,1181281.2754947,0
+HAS.US,D,20010214,000000,8.72852,9.13647,8.72852,9.02105,823379.85761828,0
+HAS.US,D,20010215,000000,9.15187,9.23218,9.00291,9.15187,1051794.4192109,0
+HAS.US,D,20010216,000000,9.08136,9.08901,8.80874,8.87179,597477.90107115,0
+HAS.US,D,20010220,000000,8.87179,9.15187,8.69381,8.69381,522968.55632193,0
+HAS.US,D,20010221,000000,8.76422,8.87179,8.63438,8.8006,715385.76778871,0
+HAS.US,D,20010222,000000,8.72852,8.87179,8.57249,8.82355,3235204.3554995,0
+HAS.US,D,20010223,000000,8.8006,8.93024,8.62114,8.93024,985373.54167781,0
+HAS.US,D,20010226,000000,8.99545,9.47999,8.97163,9.15187,1207377.0854454,0
+HAS.US,D,20010227,000000,9.39566,9.46823,8.87179,9.33094,892447.94403852,0
+HAS.US,D,20010228,000000,9.33094,9.64769,8.57249,8.64173,2039405.2398942,0
+HAS.US,D,20010301,000000,8.76422,9.08136,8.55524,9.08136,694867.85946087,0
+HAS.US,D,20010302,000000,9.29475,9.31613,8.6282,8.90818,593846.65652289,0
+HAS.US,D,20010305,000000,8.83649,9.22356,8.82355,9.22356,515710.14612971,0
+HAS.US,D,20010306,000000,9.23218,9.36134,9.12402,9.19551,730033.11311057,0
+HAS.US,D,20010307,000000,9.01517,9.61042,9.01517,9.51138,1003934.5956703,0
+HAS.US,D,20010308,000000,9.50255,9.73202,9.46823,9.62415,591059.74516362,0
+HAS.US,D,20010309,000000,9.61042,9.89089,9.54472,9.89089,817241.10665493,0
+HAS.US,D,20010312,000000,9.85264,9.8752,9.50255,9.55845,1257468.0696351,0
+HAS.US,D,20010313,000000,9.63298,9.64769,9.44469,9.64769,826317.68843646,0
+HAS.US,D,20010314,000000,9.50255,9.55845,9.36134,9.39566,1513230.6647968,0
+HAS.US,D,20010315,000000,9.38389,9.74869,9.33094,9.49569,499385.3514167,0
+HAS.US,D,20010316,000000,9.11549,9.39076,9.04998,9.1653,933056.49546937,0
+HAS.US,D,20010319,000000,9.23895,9.49569,9.1653,9.29475,251573.56045119,0
+HAS.US,D,20010320,000000,9.43194,9.58101,9.25484,9.26161,424736.30419538,0
+HAS.US,D,20010321,000000,9.33094,9.46823,9.05851,9.3535,401987.23521839,0
+HAS.US,D,20010322,000000,9.26454,9.26454,8.35606,8.6282,1200119.6949793,0
+HAS.US,D,20010323,000000,8.6282,8.93024,8.37872,8.87179,639482.45749681,0
+HAS.US,D,20010326,000000,8.93681,8.97163,8.55524,8.94338,465618.14221395,0
+HAS.US,D,20010327,000000,8.88023,8.88836,8.60054,8.77285,925798.08527715,0
+HAS.US,D,20010328,000000,8.77285,8.87179,8.66331,8.70204,466175.93237623,0
+HAS.US,D,20010329,000000,8.94338,9.08136,8.82355,8.99545,424316.17705304,0
+HAS.US,D,20010330,000000,8.99545,9.15187,8.77756,9.08136,399202.36331126,0
+HAS.US,D,20010402,000000,9.0087,9.13647,8.84296,9.13647,578363.13582064,0
+HAS.US,D,20010403,000000,9.13647,9.13647,8.6282,8.81717,694728.15698878,0
+HAS.US,D,20010404,000000,8.82355,8.85689,8.64811,8.72852,653987.04116836,0
+HAS.US,D,20010405,000000,8.83649,8.93681,8.76422,8.86424,847938.94037599,0
+HAS.US,D,20010406,000000,8.8006,8.83649,8.5471,8.77285,932780.14970341,0
+HAS.US,D,20010409,000000,8.70204,8.84296,8.36293,8.72852,895939.48611469,0
+HAS.US,D,20010410,000000,8.76422,8.8006,8.5471,8.65624,1155889.0765348,0
+HAS.US,D,20010411,000000,8.58878,8.6077,8.30645,8.45178,907801.95952943,0
+HAS.US,D,20010412,000000,8.52023,8.5471,8.34989,8.48551,844589.14022406,0
+HAS.US,D,20010416,000000,8.45178,8.58878,8.35606,8.45178,627199.85693973,0
+HAS.US,D,20010417,000000,8.37872,8.44374,8.2128,8.4357,574177.16028832,0
+HAS.US,D,20010418,000000,8.45178,8.69381,8.34224,8.48551,1546164.7577973,0
+HAS.US,D,20010419,000000,8.48551,8.49355,8.16396,8.21976,987886.14672328,0
+HAS.US,D,20010420,000000,8.26898,8.30645,8.10404,8.29919,1701181.476061,0
+HAS.US,D,20010423,000000,7.91899,8.39196,7.38914,8.30645,956495.91899821,0
+HAS.US,D,20010424,000000,8.37872,8.39196,8.10404,8.32998,757662.59107604,0
+HAS.US,D,20010425,000000,8.32998,8.32998,7.9892,8.14091,415669.91967458,0
+HAS.US,D,20010426,000000,8.16396,8.26898,8.08541,8.23437,552411.10724633,0
+HAS.US,D,20010427,000000,8.23437,8.64173,8.14847,8.47227,778311.02434131,0
+HAS.US,D,20010430,000000,8.54102,8.71675,8.29919,8.64173,1054866.8538708,0
+HAS.US,D,20010501,000000,8.6077,9.17109,8.60054,8.86424,1128260.6182954,0
+HAS.US,D,20010502,000000,8.86424,9.52609,8.70842,9.52609,1057379.4589163,0
+HAS.US,D,20010503,000000,9.17109,9.28014,8.74323,9.13647,946866.64568477,0
+HAS.US,D,20010504,000000,9.17109,9.17109,8.89513,9.13647,344645.99864508,0
+HAS.US,D,20010507,000000,9.17109,9.44469,9.04272,9.1653,467157.92858516,0
+HAS.US,D,20010508,000000,9.13647,9.3535,9.13647,9.18874,416925.20247125,0
+HAS.US,D,20010509,000000,9.26161,9.3535,9.03507,9.18874,381340.84140526,0
+HAS.US,D,20010510,000000,9.52609,9.52609,9.04272,9.17109,335159.48698194,0
+HAS.US,D,20010511,000000,9.42214,9.42214,9.02105,9.31613,514318.22003918,0
+HAS.US,D,20010514,000000,9.3535,9.49569,9.31613,9.40056,450825.99578964,0
+HAS.US,D,20010515,000000,9.40841,9.84578,9.40056,9.70163,1057379.4589163,0
+HAS.US,D,20010516,000000,9.70163,9.98304,9.66828,9.91933,814311.43364533,0
+HAS.US,D,20010517,000000,9.88403,10.439,9.81244,10.2783,1193841.2415438,0
+HAS.US,D,20010518,000000,10.341,10.5626,10.1978,10.3803,1146819.6328358,0
+HAS.US,D,20010521,000000,10.2351,10.6715,9.88403,10.6509,641432.17374963,0
+HAS.US,D,20010522,000000,10.3038,10.6646,10.1605,10.5156,789337.32237565,0
+HAS.US,D,20010523,000000,10.6921,10.8726,10.4715,10.5214,1001282.2881528,0
+HAS.US,D,20010524,000000,10.446,10.5362,10.4136,10.439,973381.56305173,0
+HAS.US,D,20010525,000000,10.3949,10.4773,10.2704,10.3989,1106071.3789329,0
+HAS.US,D,20010529,000000,10.547,10.547,10.3126,10.4194,1252864.0064126,0
+HAS.US,D,20010530,000000,10.3469,10.547,10.2841,10.3871,1403417.3836518,0
+HAS.US,D,20010531,000000,10.4136,10.5861,10.4136,10.5861,418177.42608968,0
+HAS.US,D,20010601,000000,10.547,10.7626,10.4949,10.7303,766176.28406491,0
+HAS.US,D,20010604,000000,10.5861,10.9353,10.547,10.9235,289112.73640035,0
+HAS.US,D,20010605,000000,10.751,11.0069,10.6509,10.9647,551432.17021563,0
+HAS.US,D,20010606,000000,10.9353,10.9755,10.7049,10.8656,349390.78406577,0
+HAS.US,D,20010607,000000,10.7049,10.8069,10.4773,10.8009,4031098.5165287,0
+HAS.US,D,20010608,000000,10.7303,10.7626,10.29,10.5861,1241140.2157438,0
+HAS.US,D,20010611,000000,10.5861,10.8656,10.4949,10.6225,1233748.221436,0
+HAS.US,D,20010612,000000,10.5861,10.6921,10.547,10.6862,245715.23415809,0
+HAS.US,D,20010613,000000,10.6921,10.6921,10.547,10.5783,352041.05213116,0
+HAS.US,D,20010614,000000,10.5156,10.5783,10.3803,10.4949,895798.76391653,0
+HAS.US,D,20010615,000000,10.341,10.5156,10.3126,10.4057,613385.62782004,0
+HAS.US,D,20010618,000000,10.2056,10.5695,10.2056,10.5695,511807.65444586,0
+HAS.US,D,20010619,000000,10.4999,10.5156,10.3204,10.3871,277531.70738194,0
+HAS.US,D,20010620,000000,10.3871,10.3871,9.91933,10.3204,892311.30074466,0
+HAS.US,D,20010621,000000,10.3949,10.4548,10.1204,10.439,768404.38553583,0
+HAS.US,D,20010622,000000,10.5156,10.5362,10.1605,10.3282,657479.60297061,0
+HAS.US,D,20010625,000000,10.2557,10.2959,10.0694,10.1056,329714.14974867,0
+HAS.US,D,20010626,000000,10.0341,10.3949,9.98304,10.2625,889942.47707558,0
+HAS.US,D,20010627,000000,10.085,10.4136,10.0399,10.2224,499667.81553909,0
+HAS.US,D,20010628,000000,10.2056,10.3469,10.2056,10.3038,482222.34187114,0
+HAS.US,D,20010629,000000,10.2351,10.541,10.14,10.1978,1397417.3154345,0
+HAS.US,D,20010702,000000,10.1978,10.4949,9.97325,10.4949,504132.17628952,0
+HAS.US,D,20010703,000000,10.4949,10.5783,10.1978,10.5783,266648.17099791,0
+HAS.US,D,20010705,000000,10.5293,10.5362,10.2136,10.3803,1143888.9401001,0
+HAS.US,D,20010706,000000,10.191,10.2351,9.8193,10.0929,592176.34521426,0
+HAS.US,D,20010709,000000,10.0988,10.29,9.96147,10.2704,498270.7908182,0
+HAS.US,D,20010710,000000,10.2704,10.2704,9.96147,10.0399,695709.13347163,0
+HAS.US,D,20010711,000000,9.88403,10.0547,9.88403,10.0547,354550.59799841,0
+HAS.US,D,20010712,000000,9.91151,10.3126,9.82519,10.2351,482922.89368374,0
+HAS.US,D,20010713,000000,9.98304,10.3038,9.79772,10.2489,490456.62991585,0
+HAS.US,D,20010716,000000,9.95563,10.2351,9.95563,10.085,450968.75743994,0
+HAS.US,D,20010717,000000,10.0115,10.3038,10.0115,10.1605,325388.47174426,0
+HAS.US,D,20010718,000000,10.1605,10.1605,9.98304,10.1605,255345.52719761,0
+HAS.US,D,20010719,000000,10.1605,10.3469,10.0341,10.0625,344505.27644692,0
+HAS.US,D,20010720,000000,10.0625,10.5941,10.0046,10.5861,992073.14198167,0
+HAS.US,D,20010723,000000,10.6568,11.2962,10.6568,10.9235,1686389.3296367,0
+HAS.US,D,20010724,000000,11.2559,11.2873,10.849,10.8726,1175977.6801857,0
+HAS.US,D,20010725,000000,10.8009,11.0794,10.8009,11.0226,860920.05329351,0
+HAS.US,D,20010726,000000,10.8726,11.2873,10.8343,11.2236,639059.27117625,0
+HAS.US,D,20010727,000000,11.2314,11.3667,11.1589,11.3374,740919.70867283,0
+HAS.US,D,20010730,000000,11.3374,11.4168,10.9716,11.0794,819612.98950222,0
+HAS.US,D,20010731,000000,11.2559,11.5227,11.1952,11.3805,1113328.769399,0
+HAS.US,D,20010801,000000,11.4531,11.5227,11.4011,11.4953,606690.10642048,0
+HAS.US,D,20010802,000000,11.5658,11.5963,11.4011,11.4609,652178.04711372,0
+HAS.US,D,20010803,000000,11.4678,11.6178,11.3667,11.6178,332926.28688065,0
+HAS.US,D,20010806,000000,11.6178,11.8777,11.4452,11.4531,1160914.2866258,0
+HAS.US,D,20010807,000000,11.4609,11.4609,11.203,11.2373,859245.66308059,0
+HAS.US,D,20010808,000000,11.3188,11.4168,11.2236,11.3188,613246.94507402,0
+HAS.US,D,20010809,000000,11.3188,11.3805,11.1765,11.2707,329438.82370878,0
+HAS.US,D,20010810,000000,11.3442,11.3511,11.1765,11.304,262737.52150547,0
+HAS.US,D,20010813,000000,11.3511,11.5099,11.3256,11.4883,616596.74522596,0
+HAS.US,D,20010814,000000,11.6316,11.9327,11.5737,11.6953,740360.89878447,0
+HAS.US,D,20010815,000000,11.6659,11.8385,11.5041,11.6825,356363.67095736,0
+HAS.US,D,20010816,000000,11.7542,11.7757,11.4883,11.6659,213204.32747808,0
+HAS.US,D,20010817,000000,11.6247,11.7031,11.4883,11.5452,350644.02741028,0
+HAS.US,D,20010820,000000,11.559,12.0111,11.559,12.0052,681758.26105806,0
+HAS.US,D,20010821,000000,11.9111,12.1493,11.7943,11.8031,510689.01494307,0
+HAS.US,D,20010822,000000,11.9042,12.3396,11.8316,12.3396,970446.79141177,0
+HAS.US,D,20010823,000000,12.3082,12.316,11.7757,11.8385,551432.17021563,0
+HAS.US,D,20010824,000000,11.8463,12.1651,11.7394,11.9758,366832.17882942,0
+HAS.US,D,20010827,000000,12.0199,12.3543,12.0199,12.2837,954965.31016167,0
+HAS.US,D,20010828,000000,12.2092,12.2611,12.0346,12.1493,362224.03670261,0
+HAS.US,D,20010829,000000,12.1493,12.4592,12.0199,12.2023,1198444.2850403,0
+HAS.US,D,20010830,000000,12.2023,12.3004,11.5963,11.9886,1427422.7551516,0
+HAS.US,D,20010831,000000,11.9886,12.3396,11.8846,12.2611,1473325.7243568,0
+HAS.US,D,20010904,000000,12.3082,12.3543,11.9111,11.9179,1156445.846971,0
+HAS.US,D,20010905,000000,11.9179,12.1493,11.8247,12.0199,803565.56028125,0
+HAS.US,D,20010906,000000,12.0199,12.0816,11.559,11.5963,760317.95777181,0
+HAS.US,D,20010907,000000,11.5227,11.5227,11.0746,11.1432,1239887.9921254,0
+HAS.US,D,20010910,000000,11.1343,11.2795,10.6793,10.751,1167609.8080253,0
+HAS.US,D,20010917,000000,10.2557,10.2557,9.83793,9.84578,1394349.979405,0
+HAS.US,D,20010918,000000,9.91933,9.91933,9.47999,9.59572,569291.65266948,0
+HAS.US,D,20010919,000000,9.59572,9.6879,9.13647,9.6879,805798.76038253,0
+HAS.US,D,20010920,000000,9.6879,10.1763,8.90818,8.90818,1151700.0418242,0
+HAS.US,D,20010921,000000,8.19906,9.47608,8.19906,9.47608,1119330.8770685,0
+HAS.US,D,20010924,000000,9.58101,10.0046,9.51138,9.70947,1644254.2482736,0
+HAS.US,D,20010925,000000,9.78302,9.90656,9.07371,9.28602,1223977.2061983,0
+HAS.US,D,20010926,000000,9.64769,9.76242,9.12402,9.19551,606128.23735389,0
+HAS.US,D,20010927,000000,9.26161,9.37506,8.85689,9.32407,1290816.1714216,0
+HAS.US,D,20010928,000000,9.58101,9.89875,9.46823,9.89875,855333.99386208,0
+HAS.US,D,20011001,000000,9.82519,9.82519,9.30152,9.46039,557017.209921,0
+HAS.US,D,20011002,000000,9.53295,9.98997,9.46039,9.97325,798547.48827283,0
+HAS.US,D,20011003,000000,9.97325,10.5156,9.95563,10.29,1134679.793929,0
+HAS.US,D,20011004,000000,10.3557,10.6058,10.2224,10.4548,621339.49119448,0
+HAS.US,D,20011005,000000,10.6274,10.8215,10.1547,10.6715,624269.16420407,0
+HAS.US,D,20011008,000000,10.6646,10.6715,10.4342,10.5783,396691.79771794,0
+HAS.US,D,20011009,000000,10.3989,10.6646,10.2136,10.5695,448596.87459264,0
+HAS.US,D,20011010,000000,10.642,11.0794,10.5783,11.0393,559106.62864589,0
+HAS.US,D,20011011,000000,11.1343,11.5893,11.1343,11.3314,609762.54108037,0
+HAS.US,D,20011012,000000,11.2962,11.4236,11.0393,11.3667,647011.09509854,0
+HAS.US,D,20011015,000000,11.3188,11.3511,11.0794,11.3374,585339.08189046,0
+HAS.US,D,20011016,000000,11.4531,11.5963,11.3442,11.5963,655106.70039723,0
+HAS.US,D,20011017,000000,11.7757,11.861,11.2088,11.3314,686504.06620482,0
+HAS.US,D,20011018,000000,11.4531,11.7031,11.3805,11.5099,623851.07651388,0
+HAS.US,D,20011019,000000,11.5963,11.8904,11.559,11.8904,993057.17764274,0
+HAS.US,D,20011022,000000,12.0866,12.5367,11.9816,12.4887,1568763.9270415,0
+HAS.US,D,20011023,000000,12.4965,12.6574,12.1327,12.1984,1492301.8068613,0
+HAS.US,D,20011024,000000,12.2611,12.2925,11.8463,12.0346,1009102.5674116,0
+HAS.US,D,20011025,000000,11.9601,12.1022,11.8179,11.8963,831473.42346482,0
+HAS.US,D,20011026,000000,11.9257,12.0435,11.8522,12.0199,1597226.5212092,0
+HAS.US,D,20011029,000000,12.0435,12.1866,11.9179,12.0199,505106.01468985,0
+HAS.US,D,20011030,000000,11.8688,12.0435,11.6825,12.0052,773987.38578905,0
+HAS.US,D,20011031,000000,12.0052,12.1405,11.6384,11.7394,703101.12777949,0
+HAS.US,D,20011101,000000,11.8963,12.217,11.5815,12.217,927749.8409821,0
+HAS.US,D,20011102,000000,12.217,12.3827,12.0758,12.323,833988.06796243,0
+HAS.US,D,20011105,000000,12.3965,12.6818,12.3965,12.4808,1824113.5331434,0
+HAS.US,D,20011106,000000,12.5367,12.7348,12.4691,12.6995,1428675.9984961,0
+HAS.US,D,20011107,000000,12.6574,13.0653,12.6574,12.872,2005779.7726158,0
+HAS.US,D,20011108,000000,12.7476,12.7848,11.9042,11.9601,2697163.2280829,0
+HAS.US,D,20011109,000000,12.1797,12.3827,12.0435,12.0435,1038541.0394317,0
+HAS.US,D,20011112,000000,12.0493,12.0493,11.6247,11.8963,1016920.8072182,0
+HAS.US,D,20011113,000000,12.1493,12.9878,12.117,12.8838,1296957.9815631,0
+HAS.US,D,20011114,000000,12.7476,12.872,12.6043,12.6171,757105.82063983,0
+HAS.US,D,20011115,000000,12.5112,12.927,12.5112,12.7534,619104.25164105,0
+HAS.US,D,20011116,000000,12.7476,12.8153,12.5524,12.5847,875425.65669114,0
+HAS.US,D,20011119,000000,12.7279,12.9211,12.6043,12.9025,1175422.9492016,0
+HAS.US,D,20011120,000000,12.8241,12.9123,12.6406,12.6662,737432.24550095,0
+HAS.US,D,20011121,000000,12.6818,12.7917,12.4465,12.7476,508736.23951203,0
+HAS.US,D,20011123,000000,12.6043,12.6574,12.5367,12.5926,250317.25792845,0
+HAS.US,D,20011126,000000,12.5926,12.5926,12.2092,12.2386,1200952.8111815,0
+HAS.US,D,20011127,000000,11.6825,11.8111,11.5099,11.7482,5833579.5807457,0
+HAS.US,D,20011128,000000,11.7482,11.76,11.6247,11.7542,1691409.4410973,0
+HAS.US,D,20011129,000000,11.7678,11.7678,11.6316,11.6825,1011056.3625687,0
+HAS.US,D,20011130,000000,11.6894,11.76,11.6178,11.6532,1500120.0466679,0
+HAS.US,D,20011203,000000,11.6178,11.7943,11.5099,11.659,917008.04652231,0
+HAS.US,D,20011204,000000,11.6894,11.76,11.5099,11.6825,1589139.0737191,0
+HAS.US,D,20011205,000000,11.76,11.861,11.6894,11.8522,1683600.3788253,0
+HAS.US,D,20011206,000000,11.8688,12.1238,11.3805,12.0111,1581325.9325428,0
+HAS.US,D,20011207,000000,12.1866,12.1915,11.9532,12.1238,1576022.3372337,0
+HAS.US,D,20011210,000000,12.1238,12.1238,11.8688,11.9385,674640.57306401,0
+HAS.US,D,20011211,000000,11.9385,12.0611,11.6894,11.7885,996963.74823089,0
+HAS.US,D,20011212,000000,11.967,12.0277,11.7757,11.7757,1306727.9770747,0
+HAS.US,D,20011213,000000,11.9327,11.9327,11.6659,11.8904,1128816.3690056,0
+HAS.US,D,20011214,000000,11.8963,11.8963,11.4374,11.7542,1027100.7326114,0
+HAS.US,D,20011217,000000,11.9179,12.2611,11.8688,11.967,1382204.0221417,0
+HAS.US,D,20011218,000000,12.0758,12.1866,11.7678,11.7826,1093238.126296,0
+HAS.US,D,20011219,000000,11.6825,11.7394,11.3883,11.6747,2342197.6015726,0
+HAS.US,D,20011220,000000,11.5452,11.7678,11.4747,11.5815,954262.71889692,0
+HAS.US,D,20011221,000000,11.6894,11.861,11.6178,11.6178,1503608.5295659,0
+HAS.US,D,20011224,000000,11.6532,11.9385,11.6532,11.7394,326647.83344521,0
+HAS.US,D,20011226,000000,11.8963,12.0346,11.4011,11.5099,825337.73167968,0
+HAS.US,D,20011227,000000,11.6532,11.9327,11.5452,11.8688,1189238.1980474,0
+HAS.US,D,20011228,000000,11.8846,11.9463,11.5306,11.6894,904310.41745326,0
+HAS.US,D,20011231,000000,11.6894,11.8688,11.4953,11.4953,525064.09340327,0
+HAS.US,D,20020102,000000,11.5099,11.5815,11.2707,11.4747,1043007.4396343,0
+HAS.US,D,20020103,000000,11.4011,11.76,11.3883,11.5306,1092398.8917374,0
+HAS.US,D,20020104,000000,11.3314,11.9257,11.3314,11.6894,4667781.8259534,0
+HAS.US,D,20020107,000000,11.6894,12.0435,11.5452,11.5452,1790761.3524526,0
+HAS.US,D,20020108,000000,12.0435,12.0758,11.8316,11.9532,1708299.1640551,0
+HAS.US,D,20020109,000000,11.967,12.2553,11.8385,11.9042,1742760.806714,0
+HAS.US,D,20020110,000000,11.8688,12.1984,11.8688,12.0199,1280350.7227278,0
+HAS.US,D,20020111,000000,12.0052,12.1101,11.8316,11.8963,1372305.5411449,0
+HAS.US,D,20020114,000000,12.0758,12.1866,11.8247,11.8247,1070356.4929295,0
+HAS.US,D,20020115,000000,11.8316,12.0758,11.8316,11.8846,967659.8800525,0
+HAS.US,D,20020116,000000,11.8111,12.0277,11.8111,11.8777,373113.69144308,0
+HAS.US,D,20020117,000000,11.8777,11.9463,11.6894,11.9385,791425.72137449,0
+HAS.US,D,20020118,000000,11.8385,12.1493,11.6532,11.6532,2057965.2741607,0
+HAS.US,D,20020122,000000,11.6894,11.8963,11.6452,11.7678,431718.36862163,0
+HAS.US,D,20020123,000000,11.6894,11.8522,11.5384,11.8111,558545.77930539,0
+HAS.US,D,20020124,000000,11.8247,12.1238,11.7316,11.8688,492967.19550916,0
+HAS.US,D,20020125,000000,11.8316,11.8904,11.5099,11.5737,1073565.5708832,0
+HAS.US,D,20020128,000000,11.5737,11.7394,11.5452,11.5893,1108723.6864504,0
+HAS.US,D,20020129,000000,11.6178,11.8247,11.2962,11.3188,1769414.4068269,0
+HAS.US,D,20020130,000000,11.3883,11.7482,11.1148,11.6894,1719454.9673007,0
+HAS.US,D,20020131,000000,11.5452,11.7826,11.4609,11.7119,595803.51085823,0
+HAS.US,D,20020201,000000,11.7119,11.7482,11.4747,11.6532,979518.27456294,0
+HAS.US,D,20020204,000000,11.6532,11.6953,11.2962,11.3589,602086.04319796,0
+HAS.US,D,20020205,000000,11.5041,11.6825,10.999,10.999,1900992.7212878,0
+HAS.US,D,20020206,000000,11.0746,11.1511,10.7882,10.9235,2148244.6826389,0
+HAS.US,D,20020207,000000,9.61925,10.2557,9.3682,10.1841,8160148.8605137,0
+HAS.US,D,20020208,000000,10.1841,10.191,9.51138,9.61925,4948105.5433249,0
+HAS.US,D,20020211,000000,9.7232,9.76242,9.51138,9.65456,2390613.1758233,0
+HAS.US,D,20020212,000000,9.67711,9.76242,9.61042,9.64769,2569354.8409164,0
+HAS.US,D,20020213,000000,9.6879,9.71732,9.40056,9.40056,2063828.6990841,0
+HAS.US,D,20020214,000000,9.43783,9.64082,9.10902,9.58101,4529083.7840463,0
+HAS.US,D,20020215,000000,9.7232,9.7232,9.26161,9.3682,1826069.3677527,0
+HAS.US,D,20020219,000000,9.43783,9.46039,9.23895,9.32407,853937.98886725,0
+HAS.US,D,20020220,000000,9.22356,9.46039,9.22356,9.39566,1005469.2834112,0
+HAS.US,D,20020221,000000,9.43783,9.61925,9.39076,9.53883,2831675.2944577,0
+HAS.US,D,20020222,000000,9.47999,9.6879,9.33878,9.59572,1877694.0199572,0
+HAS.US,D,20020225,000000,9.61925,9.82519,9.3682,9.59572,1368675.3163227,0
+HAS.US,D,20020226,000000,9.66828,9.81244,9.44469,9.79772,2810463.9723998,0
+HAS.US,D,20020227,000000,10.0046,10.14,9.91933,10.0988,1853273.6199455,0
+HAS.US,D,20020228,000000,10.1204,10.2439,10.0772,10.1547,1684578.2961299,0
+HAS.US,D,20020301,000000,10.5695,10.5695,10.085,10.2783,1260680.206767,0
+HAS.US,D,20020304,000000,10.3989,10.4342,10.1469,10.3635,2056851.7332883,0
+HAS.US,D,20020305,000000,10.3557,10.5362,10.29,10.4715,1055010.6352472,0
+HAS.US,D,20020306,000000,10.3989,10.8215,10.3989,10.6862,1856480.6584471,0
+HAS.US,D,20020307,000000,10.6862,10.7882,10.446,10.6352,1012307.566461,0
+HAS.US,D,20020308,000000,10.6509,10.8009,10.5558,10.6646,469390.10896037,0
+HAS.US,D,20020311,000000,10.8215,10.9235,10.5293,10.8147,1689598.4075905,0
+HAS.US,D,20020312,000000,10.8009,10.9019,10.5695,10.8931,2472381.9504908,0
+HAS.US,D,20020313,000000,10.999,10.999,10.7049,10.9167,1253979.5867371,0
+HAS.US,D,20020314,000000,10.9167,10.9167,10.7578,10.8215,763106.90858324,0
+HAS.US,D,20020315,000000,10.8726,11.2088,10.7951,11.0746,1422676.9500048,0
+HAS.US,D,20020318,000000,11.0746,11.0746,10.8343,10.9647,2033406.191403,0
+HAS.US,D,20020319,000000,10.9716,11.3374,10.9716,11.2873,1498581.2800228,0
+HAS.US,D,20020320,000000,11.2511,11.4452,11.1677,11.2707,1322213.5372291,0
+HAS.US,D,20020321,000000,11.2511,11.2873,10.9755,11.1834,695155.42221363,0
+HAS.US,D,20020322,000000,11.0393,11.2962,10.8656,11.099,594411.58476769,0
+HAS.US,D,20020325,000000,11.304,11.304,10.9441,11.0393,416925.20247125,0
+HAS.US,D,20020326,000000,11.0393,11.2873,10.8215,11.0304,1152676.9394028,0
+HAS.US,D,20020327,000000,10.9578,11.1902,10.9578,11.099,637108.53519736,0
+HAS.US,D,20020328,000000,11.1079,11.3511,11.0226,11.2314,833008.11120565,0
+HAS.US,D,20020401,000000,11.1902,11.3374,10.9716,11.2873,743709.67921033,0
+HAS.US,D,20020402,000000,11.2873,11.304,10.9578,11.1148,737290.50357672,0
+HAS.US,D,20020403,000000,11.1148,11.2158,10.8931,10.95,866774.30068232,0
+HAS.US,D,20020404,000000,10.8421,11.0393,10.6979,10.8872,648407.10009337,0
+HAS.US,D,20020405,000000,10.8872,11.1432,10.8872,11.0746,391947.01229726,0
+HAS.US,D,20020408,000000,11.0393,11.1834,10.9854,11.1206,481108.80099872,0
+HAS.US,D,20020409,000000,11.1206,11.559,11.0226,11.4678,602778.43720197,0
+HAS.US,D,20020410,000000,11.4678,11.76,11.4315,11.6747,729614.00569431,0
+HAS.US,D,20020411,000000,11.6747,11.7316,11.4609,11.5452,602086.04319796,0
+HAS.US,D,20020412,000000,11.5306,11.7482,11.5041,11.7119,622176.68630096,0
+HAS.US,D,20020415,000000,11.8179,11.8904,11.4531,11.5815,870543.20825052,0
+HAS.US,D,20020416,000000,11.6178,11.7826,11.4374,11.4883,539715.51762942,0
+HAS.US,D,20020417,000000,11.6316,11.7542,11.4531,11.4531,820172.81911666,0
+HAS.US,D,20020418,000000,11.4953,11.8904,11.4374,11.7247,711057.03060608,0
+HAS.US,D,20020419,000000,11.9257,11.9816,11.6532,11.8179,681477.8363878,0
+HAS.US,D,20020422,000000,11.8904,12.0493,11.6452,11.6747,1007985.9673609,0
+HAS.US,D,20020423,000000,11.4747,11.8688,11.4609,11.6953,988027.88864752,0
+HAS.US,D,20020424,000000,11.7826,11.7826,11.4374,11.5041,853100.79376079,0
+HAS.US,D,20020425,000000,11.3952,11.9042,11.2795,11.8179,1099518.6191836,0
+HAS.US,D,20020426,000000,11.7826,11.7826,11.4953,11.4953,431296.20202715,0
+HAS.US,D,20020429,000000,11.3737,11.6747,11.3374,11.3667,890497.20805964,0
+HAS.US,D,20020430,000000,11.3256,11.5893,11.3188,11.3589,889239.88581083,0
+HAS.US,D,20020501,000000,11.2873,11.8031,11.2158,11.8031,1637276.2627516,0
+HAS.US,D,20020502,000000,11.8031,11.8385,11.4452,11.5963,777055.74154466,0
+HAS.US,D,20020503,000000,11.4815,11.7943,11.4609,11.5521,1073565.5708832,0
+HAS.US,D,20020506,000000,11.6247,11.7189,11.2619,11.3256,602919.15940013,0
+HAS.US,D,20020507,000000,11.3256,11.4452,11.1285,11.2373,681758.26105806,0
+HAS.US,D,20020508,000000,11.3737,11.6953,11.3737,11.6178,566504.7413102,0
+HAS.US,D,20020509,000000,11.6178,11.6953,11.2707,11.3188,1231936.1682031,0
+HAS.US,D,20020510,000000,11.3511,11.3737,10.9854,11.203,959706.01667806,0
+HAS.US,D,20020513,000000,11.2158,11.3589,11.1677,11.2619,552968.89740861,0
+HAS.US,D,20020514,000000,11.3374,11.3374,11.1589,11.2511,429344.44632218,0
+HAS.US,D,20020515,000000,11.1677,11.3442,10.8568,10.9167,1529556.4792359,0
+HAS.US,D,20020516,000000,10.8872,11.2314,10.7372,10.8656,1736062.2261362,0
+HAS.US,D,20020517,000000,10.6862,10.8656,10.5941,10.6979,1870856.7566334,0
+HAS.US,D,20020520,000000,10.6979,10.9932,10.446,10.8069,1033237.4441227,0
+HAS.US,D,20020521,000000,10.7706,10.8656,10.642,10.7431,889656.95377495,0
+HAS.US,D,20020522,000000,10.6646,10.95,10.6274,10.9019,1714435.8755663,0
+HAS.US,D,20020523,000000,10.9019,10.95,10.6058,10.8568,1096870.3905704,0
+HAS.US,D,20020524,000000,10.7882,11.2707,10.7706,11.2707,762266.65429855,0
+HAS.US,D,20020528,000000,11.2314,11.2373,10.751,10.7951,930542.87069783,0
+HAS.US,D,20020529,000000,10.6146,10.9578,10.5999,10.8794,1357933.5218629,0
+HAS.US,D,20020530,000000,10.8794,10.9854,10.6646,10.8147,1006031.1524778,0
+HAS.US,D,20020531,000000,10.8069,10.9353,10.7794,10.8794,825337.73167968,0
+HAS.US,D,20020603,000000,10.8215,10.9578,10.6793,10.7372,1180585.8223125,0
+HAS.US,D,20020604,000000,10.6646,10.6979,10.3871,10.5695,1731317.4407155,0
+HAS.US,D,20020605,000000,10.5626,10.5626,10.2351,10.2704,1998246.0363836,0
+HAS.US,D,20020606,000000,10.2704,10.5362,9.95563,10.0341,1796339.2540755,0
+HAS.US,D,20020607,000000,10.0341,10.439,9.89089,10.3949,854079.73079149,0
+HAS.US,D,20020610,000000,10.3949,10.6274,10.3733,10.3803,495202.4350626,0
+HAS.US,D,20020611,000000,10.446,10.6646,10.191,10.446,888821.79812064,0
+HAS.US,D,20020612,000000,10.446,10.4773,9.98997,10.1684,763942.06423755,0
+HAS.US,D,20020613,000000,10.1684,10.4057,10.0115,10.0399,661942.94399495,0
+HAS.US,D,20020614,000000,9.96741,10.2489,9.45254,10.1331,1886485.078438,0
+HAS.US,D,20020617,000000,10.1469,10.6646,10.1469,10.4861,1292908.6493246,0
+HAS.US,D,20020618,000000,10.4136,10.7372,10.3282,10.5695,1106489.466623,0
+HAS.US,D,20020619,000000,10.4999,10.7137,10.4136,10.6646,1288302.54665,0
+HAS.US,D,20020620,000000,10.6646,10.7951,10.5214,10.5861,1009378.9131775,0
+HAS.US,D,20020621,000000,10.2439,10.6979,10.2439,10.5999,1172348.4750895,0
+HAS.US,D,20020624,000000,10.5626,10.6921,10.2841,10.4136,500643.69339157,0
+HAS.US,D,20020625,000000,10.4861,10.5941,10.1547,10.2351,658872.54878721,0
+HAS.US,D,20020626,000000,10.1605,10.2056,9.92714,10.0547,869849.79452044,0
+HAS.US,D,20020627,000000,10.0694,10.3126,9.75458,10.3126,1295283.5913502,0
+HAS.US,D,20020628,000000,10.2783,10.2783,9.64082,9.64082,815291.39040211,0
+HAS.US,D,20020701,000000,9.67711,9.85264,9.48784,9.54472,1261795.7870916,0
+HAS.US,D,20020702,000000,9.42214,9.49569,9.26454,9.30152,1028076.6104639,0
+HAS.US,D,20020703,000000,9.30152,9.42214,9.00291,9.25484,1607554.3068831,0
+HAS.US,D,20020705,000000,9.42214,9.88403,9.27141,9.76831,582684.73492075,0
+HAS.US,D,20020708,000000,9.73202,9.89875,9.59572,9.60258,705195.64513476,0
+HAS.US,D,20020709,000000,9.53295,9.63298,9.3535,9.3535,953012.53473063,0
+HAS.US,D,20020710,000000,9.3682,9.53883,9.13078,9.13647,685243.68477779,0
+HAS.US,D,20020711,000000,9.13647,9.20904,8.67145,8.92269,975613.74342695,0
+HAS.US,D,20020712,000000,8.81717,9.11549,8.81717,8.95927,778591.44901156,0
+HAS.US,D,20020715,000000,8.88836,9.05851,8.48551,9.05851,1104815.0764101,0
+HAS.US,D,20020716,000000,8.98682,8.98682,8.60054,8.6789,833988.06796243,0
+HAS.US,D,20020717,000000,8.71675,8.97908,8.42677,8.48551,874450.79856474,0
+HAS.US,D,20020718,000000,8.47227,8.63438,8.29242,8.41893,841245.45842857,0
+HAS.US,D,20020719,000000,8.17866,8.52759,8.14091,8.31409,950216.44583669,0
+HAS.US,D,20020722,000000,8.28448,8.72852,8.13278,8.34224,1570999.166595,0
+HAS.US,D,20020723,000000,8.32214,8.39196,7.72531,8.08541,955657.70416567,0
+HAS.US,D,20020724,000000,7.81857,8.34989,7.63979,8.24221,1366439.0570432,0
+HAS.US,D,20020725,000000,7.96341,8.26291,7.7109,8.03372,1285095.5081484,0
+HAS.US,D,20020726,000000,8.01146,8.14091,7.91899,8.05668,703522.2746479,0
+HAS.US,D,20020729,000000,8.41088,8.59495,8.19299,8.56436,936266.5931492,0
+HAS.US,D,20020730,000000,8.5017,8.75873,8.19906,8.68743,1196491.5096092,0
+HAS.US,D,20020731,000000,8.65624,8.78481,8.5017,8.72852,1187840.1536004,0
+HAS.US,D,20020801,000000,8.72852,8.95927,8.69381,8.93024,1377886.501946,0
+HAS.US,D,20020802,000000,8.82355,8.82355,8.41088,8.47227,1276305.4693936,0
+HAS.US,D,20020805,000000,8.44374,8.5471,8.30645,8.45786,616596.74522596,0
+HAS.US,D,20020806,000000,8.6282,8.80874,8.5017,8.55524,793661.98065399,0
+HAS.US,D,20020807,000000,8.75873,8.83649,8.31409,8.48551,906820.98304658,0
+HAS.US,D,20020808,000000,8.48551,8.76422,8.26898,8.76422,841941.93133687,0
+HAS.US,D,20020809,000000,8.62114,8.83649,8.58054,8.8006,811660.14585385,0
+HAS.US,D,20020812,000000,8.77756,8.77756,8.41893,8.55524,420967.39662718,0
+HAS.US,D,20020813,000000,8.49355,8.74323,8.49355,8.56436,670317.95423782,0
+HAS.US,D,20020814,000000,8.57249,8.80874,8.49355,8.73392,784593.55668105,0
+HAS.US,D,20020815,000000,8.6789,9.04998,8.58878,9.04998,809566.64822466,0
+HAS.US,D,20020816,000000,9.04998,9.14324,8.80874,8.97908,844731.90187437,0
+HAS.US,D,20020819,000000,9.04998,9.3535,8.97163,9.30152,701016.80768495,0
+HAS.US,D,20020820,000000,9.12402,9.30152,9.03507,9.23218,637944.71057775,0
+HAS.US,D,20020821,000000,9.40841,9.59572,9.27141,9.54472,1881735.194387,0
+HAS.US,D,20020822,000000,9.51922,9.74869,9.23218,9.69476,952306.88428767,0
+HAS.US,D,20020823,000000,9.62415,9.82519,9.51922,9.59572,1965321.1209177,0
+HAS.US,D,20020826,000000,9.59572,9.61925,9.38389,9.46039,556598.10250472,0
+HAS.US,D,20020827,000000,9.46823,9.58885,9.17109,9.43783,1094495.4485449,0
+HAS.US,D,20020828,000000,9.3682,9.41625,9.29475,9.41625,968222.76884515,0
+HAS.US,D,20020829,000000,9.34565,9.48784,9.14324,9.48784,914495.44147685,0
+HAS.US,D,20020830,000000,9.45254,9.51922,9.26161,9.37506,367946.73942791,0
+HAS.US,D,20020903,000000,9.23218,9.26454,8.95927,9.17109,1052353.2290992,0
+HAS.US,D,20020904,000000,9.17109,9.43783,9.08901,9.41625,733385.97244073,0
+HAS.US,D,20020905,000000,9.34565,9.34565,9.12402,9.18011,1082774.7170543,0
+HAS.US,D,20020906,000000,9.25484,9.34565,9.08901,9.12402,1587186.298288,0
+HAS.US,D,20020909,000000,9.10902,9.26454,9.02105,9.08901,1526203.6199057,0
+HAS.US,D,20020910,000000,9.12402,9.15863,8.94338,9.12402,1202489.5383744,0
+HAS.US,D,20020911,000000,9.23218,9.23218,8.97908,9.08901,784593.55668105,0
+HAS.US,D,20020912,000000,9.04998,9.05851,8.8006,8.94338,990402.83067304,0
+HAS.US,D,20020913,000000,8.87179,8.97908,8.69381,8.90818,663058.52431953,0
+HAS.US,D,20020916,000000,8.8006,9.0087,8.72852,8.92269,610456.97453652,0
+HAS.US,D,20020917,000000,9.08901,9.10902,8.5471,8.58054,876404.59372185,0
+HAS.US,D,20020918,000000,8.58054,8.73392,8.5017,8.65624,749849.44989976,0
+HAS.US,D,20020919,000000,8.58878,8.62114,8.39196,8.47944,651616.17804713,0
+HAS.US,D,20020920,000000,8.54102,8.6789,8.39892,8.47944,822126.61427377,0
+HAS.US,D,20020923,000000,8.40421,8.46492,8.19906,8.30645,832869.42845963,0
+HAS.US,D,20020924,000000,8.23437,8.42677,8.23437,8.39196,1283278.3562852,0
+HAS.US,D,20020925,000000,8.35606,8.71675,8.35606,8.61585,775939.14149401,0
+HAS.US,D,20020926,000000,8.68743,8.70204,8.19906,8.32998,2994231.8673099,0
+HAS.US,D,20020927,000000,8.32214,8.3849,7.91174,7.94233,2193174.8331699,0
+HAS.US,D,20020930,000000,7.94233,8.08541,7.62538,7.9341,2717818.7994307,0
+HAS.US,D,20021001,000000,8.09149,8.11178,7.86191,8.09149,1547276.2592176,0
+HAS.US,D,20021002,000000,8.09149,8.09149,7.48191,7.76924,1574066.5026245,0
+HAS.US,D,20021003,000000,7.94899,7.97008,7.7767,7.89084,1028916.8647486,0
+HAS.US,D,20021004,000000,7.94899,8.09747,7.52506,7.96341,2117128.7612277,0
+HAS.US,D,20021007,000000,7.69717,7.91174,7.65441,7.76277,1492582.2315315,0
+HAS.US,D,20021008,000000,7.83328,7.90409,7.53928,7.74757,1331976.3946582,0
+HAS.US,D,20021009,000000,7.53222,7.7109,7.47475,7.57605,1323328.0978276,0
+HAS.US,D,20021010,000000,7.51819,7.56085,7.25303,7.33883,2256384.593297,0
+HAS.US,D,20021011,000000,7.41032,7.72531,7.41032,7.64706,1508902.9473403,0
+HAS.US,D,20021014,000000,7.64706,7.85466,7.5534,7.69717,763106.90858324,0
+HAS.US,D,20021015,000000,7.76924,8.02637,7.73276,7.84005,1930435.2722122,0
+HAS.US,D,20021016,000000,7.84005,7.91174,7.47475,7.74757,1197328.7047157,0
+HAS.US,D,20021017,000000,8.05668,8.12542,7.80386,7.80386,1613413.6529022,0
+HAS.US,D,20021018,000000,7.80386,7.92664,7.73276,7.73276,1477929.7875793,0
+HAS.US,D,20021021,000000,7.26686,7.88427,7.23831,7.84005,1855087.7126305,0
+HAS.US,D,20021022,000000,7.812,7.82612,7.3099,7.42474,1548256.2159745,0
+HAS.US,D,20021023,000000,7.46063,7.60381,7.31716,7.43857,806358.58999697,0
+HAS.US,D,20021024,000000,7.51104,7.62538,7.42474,7.46063,849334.94537082,0
+HAS.US,D,20021025,000000,7.41032,7.61096,7.33883,7.57605,1161890.1644782,0
+HAS.US,D,20021028,000000,7.59655,7.62538,7.20262,7.23831,1306582.1562462,0
+HAS.US,D,20021029,000000,7.26686,7.34618,7.03767,7.20262,2122710.7417548,0
+HAS.US,D,20021030,000000,7.24558,7.25303,7.08092,7.1882,2026848.3330234,0
+HAS.US,D,20021031,000000,7.1882,7.36031,7.1882,7.30294,1763135.9533915,0
+HAS.US,D,20021101,000000,7.30294,7.64706,7.2242,7.61096,1136912.9940303,0
+HAS.US,D,20021104,000000,7.68265,7.71825,7.46788,7.50388,1303515.8399427,0
+HAS.US,D,20021105,000000,7.57605,7.68265,7.44632,7.53928,1741507.5633694,0
+HAS.US,D,20021106,000000,7.5534,7.68265,7.45328,7.60381,1111380.0728722,0
+HAS.US,D,20021107,000000,7.60381,7.81857,7.43857,7.70452,1328347.1895621,0
+HAS.US,D,20021108,000000,7.7109,7.812,7.53928,7.67549,777055.74154466,0
+HAS.US,D,20021111,000000,7.65441,7.71825,7.41032,7.50388,810404.8630572,0
+HAS.US,D,20021112,000000,7.48191,7.60381,7.46063,7.49583,376321.74967078,0
+HAS.US,D,20021113,000000,7.52506,7.7968,7.46063,7.69717,945051.53327368,0
+HAS.US,D,20021114,000000,7.76924,8.55524,7.73276,8.11178,2491351.9146388,0
+HAS.US,D,20021115,000000,8.18602,8.42677,8.12542,8.34989,1136216.5211221,0
+HAS.US,D,20021118,000000,8.67145,8.83649,8.58878,8.72106,2219688.7308107,0
+HAS.US,D,20021119,000000,8.70204,8.81717,8.50777,8.6282,1626952.555982,0
+HAS.US,D,20021120,000000,8.58054,8.89513,8.54102,8.77756,1059329.175169,0
+HAS.US,D,20021121,000000,8.90239,9.18011,8.84835,9.09666,1494675.7291607,0
+HAS.US,D,20021122,000000,9.07371,9.38389,9.03507,9.21679,1338539.3516682,0
+HAS.US,D,20021125,000000,9.27141,9.3682,9.05851,9.3535,1373143.7559774,0
+HAS.US,D,20021126,000000,9.3535,9.3535,8.97163,9.03507,1328772.4153348,0
+HAS.US,D,20021127,000000,9.02939,9.37506,9.0087,9.3535,1073843.9561013,0
+HAS.US,D,20021129,000000,9.37506,9.43194,9.11549,9.1653,756129.94278734,0
+HAS.US,D,20021202,000000,9.47608,9.64082,9.04272,9.29475,1344677.0829055,0
+HAS.US,D,20021203,000000,9.22356,9.24807,9.0087,9.12402,1593321.9900732,0
+HAS.US,D,20021204,000000,9.0087,9.15187,9.0087,9.07371,1217422.4069969,0
+HAS.US,D,20021205,000000,9.08901,9.15187,8.85689,8.94338,1959735.0614864,0
+HAS.US,D,20021206,000000,8.87179,8.93681,8.73392,8.81717,1234721.0401102,0
+HAS.US,D,20021209,000000,8.74323,8.74323,8.4357,8.45786,1177377.7640848,0
+HAS.US,D,20021210,000000,8.34989,8.69381,8.34989,8.69381,663477.6317358,0
+HAS.US,D,20021211,000000,8.62114,8.6282,8.47944,8.47944,408834.69580293,0
+HAS.US,D,20021212,000000,8.48551,8.69381,8.45786,8.65624,1006448.2204419,0
+HAS.US,D,20021213,000000,8.58878,8.64811,8.47944,8.48551,587713.00418991,0
+HAS.US,D,20021216,000000,8.49355,8.66331,8.45786,8.6282,599295.05293439,0
+HAS.US,D,20021217,000000,8.65624,8.65624,8.52023,8.53356,686639.68977261,0
+HAS.US,D,20021218,000000,8.57249,8.63438,8.26291,8.34989,1260400.8018229,0
+HAS.US,D,20021219,000000,8.13278,8.39892,8.07962,8.16396,2044992.3190518,0
+HAS.US,D,20021220,000000,8.06511,8.23437,8.01146,8.10404,1410395.3691739,0
+HAS.US,D,20021223,000000,8.03372,8.24898,8.01146,8.14847,1122398.2130981,0
+HAS.US,D,20021224,000000,8.14847,8.14847,7.87682,7.96341,635568.74882615,0
+HAS.US,D,20021226,000000,8.00323,8.18602,7.99617,8.10404,549480.41451067,0
+HAS.US,D,20021227,000000,8.05668,8.11757,7.9341,7.94899,847938.94037599,0
+HAS.US,D,20021230,000000,7.95664,8.08541,7.87045,8.01146,977005.66951747,0
+HAS.US,D,20021231,000000,7.98351,8.29919,7.98351,8.25516,803427.8972613,0
+HAS.US,D,20030102,000000,8.29242,8.35606,8.16396,8.30645,1303237.4547246,0
+HAS.US,D,20030103,000000,8.30645,8.3849,8.20603,8.25516,737848.293739,0
+HAS.US,D,20030106,000000,8.31409,8.40421,8.26291,8.36293,733385.97244073,0
+HAS.US,D,20030107,000000,8.4357,8.50777,8.31409,8.41088,878078.98393477,0
+HAS.US,D,20030108,000000,8.34224,8.35606,8.22681,8.31409,599710.08144636,0
+HAS.US,D,20030109,000000,8.31409,8.51415,8.31409,8.50777,651062.46678914,0
+HAS.US,D,20030110,000000,8.39892,8.54102,8.36999,8.47227,606270.99900421,0
+HAS.US,D,20030113,000000,8.47944,8.58878,8.39196,8.5471,835103.64828699,0
+HAS.US,D,20030114,000000,8.47944,8.6282,8.42677,8.6282,637108.53519736,0
+HAS.US,D,20030115,000000,8.62114,8.64811,8.5017,8.64811,999193.88915395,0
+HAS.US,D,20030116,000000,8.62114,8.67145,8.54102,8.6282,1055142.1799107,0
+HAS.US,D,20030117,000000,8.6282,8.64173,8.52023,8.60054,539431.01405488,0
+HAS.US,D,20030121,000000,8.63438,8.67145,8.46492,8.52759,959287.92898785,0
+HAS.US,D,20030122,000000,8.53356,8.5471,8.32998,8.5471,1481281.6271834,0
+HAS.US,D,20030123,000000,8.5471,8.64811,8.5471,8.58054,944215.35789329,0
+HAS.US,D,20030124,000000,8.58878,8.66331,8.52023,8.59495,1005195.9968234,0
+HAS.US,D,20030127,000000,8.59495,8.64173,8.29242,8.5017,1122123.9067842,0
+HAS.US,D,20030128,000000,8.53356,8.67145,8.47227,8.6282,812642.14206277,0
+HAS.US,D,20030129,000000,8.52023,8.63438,8.39196,8.59495,845005.18846211,0
+HAS.US,D,20030130,000000,8.55524,8.63438,8.3849,8.41893,1324162.2337559,0
+HAS.US,D,20030131,000000,8.41893,8.62114,8.41893,8.60054,1431043.8024391,0
+HAS.US,D,20030203,000000,8.70842,8.77756,8.57249,8.63438,1252305.1965242,0
+HAS.US,D,20030204,000000,8.56436,8.58878,8.31409,8.32998,1214915.9203078,0
+HAS.US,D,20030205,000000,8.39892,8.48551,8.29919,8.34989,986077.15266863,0
+HAS.US,D,20030206,000000,8.34989,8.41893,8.24898,8.26898,843198.23385961,0
+HAS.US,D,20030207,000000,8.33616,8.40421,8.23437,8.24221,484314.81977427,0
+HAS.US,D,20030210,000000,8.22681,8.30645,8.09747,8.27702,894960.54908399,0
+HAS.US,D,20030211,000000,8.27702,8.3849,8.19299,8.19299,598595.52084787,0
+HAS.US,D,20030212,000000,8.21976,8.29242,8.04903,8.09149,1160914.2866258,0
+HAS.US,D,20030213,000000,8.31409,8.52759,8.31409,8.45786,2509490.8020369,0
+HAS.US,D,20030214,000000,8.49355,8.58054,8.41088,8.52759,2386148.8150729,0
+HAS.US,D,20030218,000000,8.60054,8.81717,8.58054,8.8006,1507788.3867418,0
+HAS.US,D,20030219,000000,8.8006,8.8006,8.46492,8.52759,1595141.1813886,0
+HAS.US,D,20030220,000000,8.74323,8.76422,8.6282,8.70204,1818529.5131642,0
+HAS.US,D,20030221,000000,8.70204,8.8006,8.63438,8.70204,1182816.9829616,0
+HAS.US,D,20030224,000000,8.70842,8.70842,8.58878,8.64173,1125191.2428137,0
+HAS.US,D,20030225,000000,8.6077,8.76422,8.51415,8.70842,694038.82216299,0
+HAS.US,D,20030226,000000,8.70842,8.86424,8.6282,8.64173,1164959.5399599,0
+HAS.US,D,20030227,000000,8.68743,8.69381,8.63438,8.67145,1337839.8195817,0
+HAS.US,D,20030228,000000,8.70204,8.72852,8.63438,8.6789,1658207.1601393,0
+HAS.US,D,20030303,000000,8.72852,8.83002,8.65624,8.71675,2575072.4450113,0
+HAS.US,D,20030304,000000,8.70204,8.72852,8.62114,8.65624,902777.76916457,0
+HAS.US,D,20030305,000000,8.70842,8.77756,8.64173,8.68743,1112079.6049588,0
+HAS.US,D,20030306,000000,8.63438,8.76422,8.60054,8.75873,1116682.6484553,0
+HAS.US,D,20030307,000000,8.75873,8.98682,8.68743,8.97163,1198301.5233899,0
+HAS.US,D,20030310,000000,8.97163,8.98682,8.73392,8.75137,743432.3137183,0
+HAS.US,D,20030311,000000,8.72106,8.77756,8.61585,8.62114,769386.38174475,0
+HAS.US,D,20030312,000000,8.58878,8.70842,8.39196,8.70204,957191.37218044,0
+HAS.US,D,20030313,000000,8.92269,9.39076,8.81717,9.38389,3298693.5205708,0
+HAS.US,D,20030314,000000,9.38389,9.39076,9.20129,9.29475,1613413.6529022,0
+HAS.US,D,20030317,000000,9.30152,9.89089,9.26161,9.89089,1746251.3290641,0
+HAS.US,D,20030318,000000,9.89089,9.96741,9.69476,9.91933,1702300.1155638,0
+HAS.US,D,20030319,000000,9.91933,10.0272,9.80361,9.91933,878636.77409705,0
+HAS.US,D,20030320,000000,9.91933,10.1605,9.76242,9.96147,1618579.5851913,0
+HAS.US,D,20030321,000000,10.1056,10.4636,10.0272,10.4548,1360444.0874562,0
+HAS.US,D,20030324,000000,10.2136,10.2224,9.74869,9.83108,1169841.9884006,0
+HAS.US,D,20030325,000000,9.79772,10.1547,9.76242,9.96147,1204028.3050195,0
+HAS.US,D,20030326,000000,9.98304,10.14,9.91933,10.0469,1144586.4327345,0
+HAS.US,D,20030327,000000,9.97325,10.0469,9.79772,9.99679,1084730.5516636,0
+HAS.US,D,20030328,000000,9.96147,10.0046,9.88403,9.93308,1391696.6521613,0
+HAS.US,D,20030331,000000,9.89875,9.98304,9.81244,9.95563,2312193.1815816,0
+HAS.US,D,20030401,000000,9.88403,10.0046,9.79087,10.0046,1945221.3002801,0
+HAS.US,D,20030402,000000,10.1056,10.3204,10.0272,10.2783,1526347.4012821,0
+HAS.US,D,20030403,000000,10.3126,10.642,10.2783,10.5695,2064106.0645762,0
+HAS.US,D,20030404,000000,10.6058,10.7431,10.5861,10.7431,2023641.2945218,0
+HAS.US,D,20030407,000000,10.7882,10.8568,10.4949,10.5999,2312750.9717439,0
+HAS.US,D,20030408,000000,10.5941,10.642,10.4636,10.642,830776.95055652,0
+HAS.US,D,20030409,000000,10.5941,10.7882,10.5558,10.6793,1534999.7770171,0
+HAS.US,D,20030410,000000,10.7137,10.7303,10.3949,10.5695,1077469.0822931,0
+HAS.US,D,20030411,000000,10.5695,10.6862,10.4548,10.5695,950355.12858271,0
+HAS.US,D,20030414,000000,10.5999,10.6793,10.5362,10.642,938079.66610815,0
+HAS.US,D,20030415,000000,10.642,10.849,10.5558,10.8069,1515742.2501162,0
+HAS.US,D,20030416,000000,10.7882,10.8147,10.6352,10.6352,1028774.1030983,0
+HAS.US,D,20030417,000000,10.642,10.642,10.0988,10.1763,3013767.7794289,0
+HAS.US,D,20030421,000000,10.7137,11.2158,10.7137,11.1511,6017626.8806001,0
+HAS.US,D,20030422,000000,11.0794,11.5158,10.8794,11.4678,4911269.9783666,0
+HAS.US,D,20030423,000000,11.5041,11.5384,11.2236,11.3511,2200149.7595136,0
+HAS.US,D,20030424,000000,11.4236,11.4236,11.2873,11.3805,1562344.751408,0
+HAS.US,D,20030425,000000,11.3952,11.4953,11.2873,11.4678,1713602.7593641,0
+HAS.US,D,20030428,000000,11.4678,11.6119,11.304,11.4678,1686389.3296367,0
+HAS.US,D,20030429,000000,11.4609,11.5658,11.3737,11.5227,2246756.3397096,0
+HAS.US,D,20030430,000000,11.5227,11.5658,11.407,11.4678,1638391.8430762,0
+HAS.US,D,20030501,000000,11.407,11.5893,11.1677,11.5658,2716979.5648721,0
+HAS.US,D,20030502,000000,11.5658,11.5963,11.407,11.4315,1438856.9436153,0
+HAS.US,D,20030505,000000,11.5041,11.5158,11.407,11.5041,2282475.3046173,0
+HAS.US,D,20030506,000000,11.5099,11.9042,11.5099,11.8777,3030371.979086,0
+HAS.US,D,20030507,000000,11.861,11.861,11.4531,11.4678,2727442.9741139,0
+HAS.US,D,20030508,000000,11.3589,11.4883,11.2373,11.4315,1644394.9704718,0
+HAS.US,D,20030509,000000,11.5041,11.5737,11.4236,11.5452,1474026.2761694,0
+HAS.US,D,20030512,000000,11.4678,11.6119,11.3805,11.6119,1158543.4235045,0
+HAS.US,D,20030513,000000,11.5737,11.5893,11.3952,11.5158,1397281.6918667,0
+HAS.US,D,20030514,000000,11.4678,11.4747,11.2795,11.3374,874450.79856474,0
+HAS.US,D,20030515,000000,11.4315,11.4609,11.203,11.4531,760450.52216138,0
+HAS.US,D,20030516,000000,11.4531,11.5737,11.2314,11.5737,1434254.919845,0
+HAS.US,D,20030519,000000,11.5041,11.5041,11.1902,11.2314,784870.92217308,0
+HAS.US,D,20030520,000000,11.2373,11.3108,10.9647,11.0863,832595.12214583,0
+HAS.US,D,20030521,000000,10.8931,11.0746,10.8568,11.0746,928588.05581465,0
+HAS.US,D,20030522,000000,11.0393,11.1834,10.9716,11.052,862036.65334416,0
+HAS.US,D,20030523,000000,11.0226,11.2373,10.8931,11.1765,978126.34847241,0
+HAS.US,D,20030527,000000,11.1834,11.3883,11.1148,11.3511,1051935.1414091,0
+HAS.US,D,20030528,000000,11.2795,11.3667,11.1765,11.2088,1046074.7756638,0
+HAS.US,D,20030529,000000,11.2795,11.4678,11.2432,11.4678,1409142.1258293,0
+HAS.US,D,20030530,000000,11.4531,11.5384,11.3589,11.4747,1229841.6508478,0
+HAS.US,D,20030602,000000,11.4747,11.6659,11.4315,11.5099,1205702.6952324,0
+HAS.US,D,20030603,000000,11.5815,11.5963,11.3952,11.4452,1211976.0500376,0
+HAS.US,D,20030604,000000,11.4609,11.7542,11.4236,11.7542,1229283.8606855,0
+HAS.US,D,20030605,000000,11.76,12.0758,11.5963,12.0758,1617738.3111806,0
+HAS.US,D,20030606,000000,12.0758,12.1915,11.8522,11.9532,1746672.4759325,0
+HAS.US,D,20030609,000000,11.9385,11.9816,11.6452,11.7316,740499.58153048,0
+HAS.US,D,20030610,000000,11.7316,11.9758,11.6894,11.967,1133144.0864621,0
+HAS.US,D,20030611,000000,12.0277,12.4465,11.967,12.4465,2139870.6921221,0
+HAS.US,D,20030612,000000,12.4465,12.5181,12.3621,12.4465,944495.78256354,0
+HAS.US,D,20030613,000000,12.4887,12.5926,12.4524,12.4887,1150583.4417737,0
+HAS.US,D,20030616,000000,12.6328,12.9211,12.5592,12.9211,1568626.2640216,0
+HAS.US,D,20030617,000000,12.9211,12.9359,12.7211,12.8584,833988.06796243,0
+HAS.US,D,20030618,000000,12.8652,12.8652,11.967,12.3278,2751442.2272571,0
+HAS.US,D,20030619,000000,12.3278,12.4376,12.1238,12.1984,769241.5806423,0
+HAS.US,D,20030620,000000,12.3621,12.3621,12.2092,12.3082,913519.56362436,0
+HAS.US,D,20030623,000000,12.3082,12.3082,12.0816,12.1866,709106.2946272,0
+HAS.US,D,20030624,000000,12.1493,12.3621,12.1238,12.3396,878222.76531116,0
+HAS.US,D,20030625,000000,12.3396,12.5024,12.3396,12.3691,834686.58032287,0
+HAS.US,D,20030626,000000,12.3739,12.6887,12.3474,12.6406,808733.53202249,0
+HAS.US,D,20030627,000000,12.6662,12.6662,12.4112,12.5446,1173749.5787147,0
+HAS.US,D,20030630,000000,12.5446,12.6887,12.4739,12.5367,872500.06258584,0
+HAS.US,D,20030701,000000,12.5367,12.9123,12.3691,12.9123,1301696.6486274,0
+HAS.US,D,20030702,000000,12.8652,13.1172,12.8329,13.0731,1042727.014964,0
+HAS.US,D,20030703,000000,13.081,13.1241,12.8515,12.9525,582412.46805909,0
+HAS.US,D,20030707,000000,12.9692,13.2242,12.9613,13.1505,861196.39905947,0
+HAS.US,D,20030708,000000,13.1505,13.2722,13.0133,13.1702,773286.83397645,0
+HAS.US,D,20030709,000000,13.1359,13.1702,12.8652,12.9613,2253033.773419,0
+HAS.US,D,20030710,000000,12.9123,12.9123,12.7211,12.7691,1932389.0673694,0
+HAS.US,D,20030711,000000,12.6936,12.8329,12.6818,12.7534,1308259.6056374,0
+HAS.US,D,20030714,000000,12.7534,12.8436,12.6995,12.7073,1250213.7383472,0
+HAS.US,D,20030715,000000,12.7917,12.9025,12.6995,12.6995,1526347.4012821,0
+HAS.US,D,20030716,000000,12.7348,12.872,12.6328,12.7348,2075544.3319443,0
+HAS.US,D,20030717,000000,12.6662,12.6887,12.3739,12.4033,1692811.5644485,0
+HAS.US,D,20030718,000000,12.4691,12.872,12.3965,12.8584,1418906.0029845,0
+HAS.US,D,20030721,000000,12.8946,12.9359,12.625,12.7476,2489123.8131679,0
+HAS.US,D,20030722,000000,12.7917,13.0477,12.6662,13.0477,1372442.1844388,0
+HAS.US,D,20030723,000000,13.0731,13.4751,13.0201,13.4595,1504299.9038438,0
+HAS.US,D,20030724,000000,13.43,13.6596,13.3615,13.4507,1508350.2558083,0
+HAS.US,D,20030725,000000,13.43,13.7606,13.4144,13.7174,894826.96496835,0
+HAS.US,D,20030728,000000,13.6811,13.7949,13.5752,13.7606,686504.06620482,0
+HAS.US,D,20030729,000000,13.7537,13.7537,13.4821,13.4958,1323746.1855178,0
+HAS.US,D,20030730,000000,13.5095,13.5301,13.3693,13.3821,931102.70031226,0
+HAS.US,D,20030731,000000,13.5232,13.6811,13.3751,13.5095,1299882.5559423,0
+HAS.US,D,20030801,000000,13.438,13.6037,13.4212,13.5586,745521.7324432,0
+HAS.US,D,20030804,000000,13.5801,13.5801,13.3369,13.3821,1105099.5799847,0
+HAS.US,D,20030805,000000,13.438,13.6037,13.3006,13.3369,944355.06036538,0
+HAS.US,D,20030806,000000,13.3124,13.4507,13.1839,13.4507,914777.90559924,0
+HAS.US,D,20030807,000000,13.438,13.6811,13.438,13.6674,1113611.2335214,0
+HAS.US,D,20030808,000000,13.6674,13.8096,13.6105,13.6105,988171.6700239,0
+HAS.US,D,20030811,000000,13.6811,13.6811,13.4016,13.538,662643.49580755,0
+HAS.US,D,20030812,000000,13.538,13.7253,13.538,13.6174,1331002.5562579,0
+HAS.US,D,20030813,000000,13.6889,13.6959,13.4683,13.4899,983984.67476551,0
+HAS.US,D,20030814,000000,13.5517,13.6674,13.4595,13.638,933193.13876324,0
+HAS.US,D,20030815,000000,13.6526,13.6526,13.2722,13.4016,535801.80895877,0
+HAS.US,D,20030818,000000,13.4016,13.7537,13.4016,13.6596,931938.87569265,0
+HAS.US,D,20030819,000000,13.6596,13.6674,13.5232,13.5448,1144027.6228462,0
+HAS.US,D,20030820,000000,13.538,13.8812,13.4144,13.7174,1247699.0938495,0
+HAS.US,D,20030821,000000,13.7174,13.7802,13.5174,13.5752,685945.25631645,0
+HAS.US,D,20030822,000000,13.6174,13.6526,13.2918,13.3369,1000312.5286567,0
+HAS.US,D,20030825,000000,13.3948,13.3948,13.0339,13.081,2114898.6203046,0
+HAS.US,D,20030826,000000,13.081,13.2163,12.978,13.2084,1446257.0957318,0
+HAS.US,D,20030827,000000,13.1702,13.1839,13.0133,13.0731,841941.93133687,0
+HAS.US,D,20030828,000000,13.1359,13.178,12.978,13.1565,775939.14149401,0
+HAS.US,D,20030829,000000,13.1565,13.3124,13.0201,13.2615,1061142.248128,0
+HAS.US,D,20030902,000000,13.2722,13.3536,13.1565,13.2859,1248538.3284081,0
+HAS.US,D,20030903,000000,13.2722,13.538,13.2379,13.4683,1572393.1321376,0
+HAS.US,D,20030904,000000,13.3948,13.4751,13.3369,13.4212,1150444.7590276,0
+HAS.US,D,20030905,000000,13.4144,13.5448,13.4016,13.4212,709662.04533734,0
+HAS.US,D,20030908,000000,13.4507,13.5095,13.3751,13.4595,805521.3948905,0
+HAS.US,D,20030909,000000,13.5007,13.5301,13.131,13.3821,1326537.1757814,0
+HAS.US,D,20030910,000000,13.3948,13.3948,13.2379,13.3006,1256488.1128783,0
+HAS.US,D,20030911,000000,13.3006,13.5095,13.2673,13.5095,852963.13074085,0
+HAS.US,D,20030912,000000,13.4016,13.4595,13.2859,13.438,748034.33748866,0
+HAS.US,D,20030915,000000,13.438,13.5448,13.2801,13.5448,1099655.2624775,0
+HAS.US,D,20030916,000000,13.5448,13.6174,13.3948,13.6174,730870.30821704,0
+HAS.US,D,20030917,000000,13.5095,13.7724,13.4683,13.6438,1249229.7026861,0
+HAS.US,D,20030918,000000,13.6438,13.7468,13.4899,13.5448,1124070.5638588,0
+HAS.US,D,20030919,000000,13.5174,13.5674,13.4016,13.5448,995980.73229589,0
+HAS.US,D,20030922,000000,13.5448,13.5448,13.3751,13.5095,416925.20247125,0
+HAS.US,D,20030923,000000,13.5095,13.5586,13.4751,13.5448,720268.21622933,0
+HAS.US,D,20030924,000000,13.5174,13.5301,13.232,13.3615,920776.95409051,0
+HAS.US,D,20030925,000000,13.329,13.3369,13.1565,13.2084,1419188.4671069,0
+HAS.US,D,20030926,000000,13.1505,13.1928,13.0477,13.0878,1017470.4395719,0
+HAS.US,D,20030929,000000,13.0477,13.3821,13.0477,13.3821,707851.01183053,0
+HAS.US,D,20030930,000000,13.3065,13.4899,13.2615,13.3879,1789783.435148,0
+HAS.US,D,20031001,000000,13.3879,13.7949,13.3879,13.7949,1158120.237184,0
+HAS.US,D,20031002,000000,13.7949,14.549,13.7253,14.5254,3533804.623289,0
+HAS.US,D,20031003,000000,14.448,14.6127,13.7606,14.5921,3441290.9949835,0
+HAS.US,D,20031006,000000,14.5206,14.856,14.4402,14.856,1404113.8565602,0
+HAS.US,D,20031007,000000,14.7127,14.7775,14.4853,14.7775,956360.29543042,0
+HAS.US,D,20031008,000000,14.8716,14.8716,14.5206,14.6069,812642.14206277,0
+HAS.US,D,20031009,000000,14.7127,15.0501,14.6432,14.9001,1042449.649472,0
+HAS.US,D,20031010,000000,14.8922,14.9432,14.6775,14.7981,747613.19062025,0
+HAS.US,D,20031013,000000,14.7775,14.9726,14.7628,14.9726,1046633.5855521,0
+HAS.US,D,20031014,000000,14.9726,14.9726,14.6559,14.8628,915329.57740509,0
+HAS.US,D,20031015,000000,14.8442,14.9207,14.7059,14.8353,618404.71955453,0
+HAS.US,D,20031016,000000,14.7981,14.957,14.7981,14.9432,1312441.5022654,0
+HAS.US,D,20031017,000000,14.9658,14.9658,14.7628,14.7912,892869.09090695,0
+HAS.US,D,20031020,000000,14.7912,15.5787,14.757,15.5522,2961442.5754118,0
+HAS.US,D,20031021,000000,15.8376,15.9846,15.2296,15.7326,6180878.9066345,0
+HAS.US,D,20031022,000000,15.7326,15.8101,15.2511,15.6885,3419384.2197433,0
+HAS.US,D,20031023,000000,15.6101,15.667,15.4669,15.5963,1445279.1784272,0
+HAS.US,D,20031024,000000,15.3168,15.7386,15.3168,15.6532,1710669.0074502,0
+HAS.US,D,20031027,000000,15.5522,15.8444,15.409,15.614,2249125.1633787,0
+HAS.US,D,20031028,000000,15.767,15.8376,15.661,15.8376,1257191.7238691,0
+HAS.US,D,20031029,000000,15.8189,15.8189,15.6101,15.6738,1224397.3333406,0
+HAS.US,D,20031030,000000,15.7326,15.8376,15.5875,15.7248,1212403.3152624,0
+HAS.US,D,20031031,000000,15.661,15.767,15.5375,15.6228,1731185.896052,0
+HAS.US,D,20031103,000000,15.661,15.9612,15.6042,15.9612,2024724.243612,0
+HAS.US,D,20031104,000000,15.9612,16.219,15.8808,16.1151,1870919.9796499,0
+HAS.US,D,20031105,000000,16.1465,16.2112,16.0112,16.0582,1393788.1103384,0
+HAS.US,D,20031106,000000,16.1337,16.1956,15.867,16.0112,1116960.0139473,0
+HAS.US,D,20031107,000000,16.0896,16.12,15.9101,15.9846,1024449.4448199,0
+HAS.US,D,20031110,000000,16.0504,16.1063,15.7817,15.8189,639896.46628271,0
+HAS.US,D,20031111,000000,15.767,15.8327,15.667,15.7954,684683.85516335,0
+HAS.US,D,20031112,000000,15.7748,16.0582,15.767,16.0435,1494814.4119067,0
+HAS.US,D,20031113,000000,16.0435,16.174,15.7895,16.0347,836636.29657569,0
+HAS.US,D,20031114,000000,16.0896,16.1279,15.8327,15.9043,1217980.1971592,0
+HAS.US,D,20031117,000000,15.9101,15.9101,15.5444,15.6454,1052773.3562416,0
+HAS.US,D,20031118,000000,15.5963,15.7091,15.2786,15.3238,1031422.3317115,0
+HAS.US,D,20031119,000000,15.2845,15.3659,14.9658,15.3012,1566256.4206264,0
+HAS.US,D,20031120,000000,15.2659,15.3796,15.0707,15.3374,1096308.5215038,0
+HAS.US,D,20031121,000000,15.409,15.6738,15.3512,15.614,836078.50641341,0
+HAS.US,D,20031124,000000,15.5875,15.8729,15.5581,15.8376,1066870.0494837,0
+HAS.US,D,20031125,000000,15.8729,15.9043,15.6738,15.7434,722502.43605669,0
+HAS.US,D,20031126,000000,15.7434,15.8533,15.6885,15.8189,522410.76615964,0
+HAS.US,D,20031128,000000,15.8189,15.8444,15.7434,15.8444,261203.85349071,0
+HAS.US,D,20031201,000000,15.8444,15.9758,15.716,15.8533,1208911.7731862,0
+HAS.US,D,20031202,000000,15.8533,15.9101,15.661,15.6935,1141372.2561503,0
+HAS.US,D,20031203,000000,15.6935,15.6935,15.3433,15.3659,1647602.0089734,0
+HAS.US,D,20031204,000000,15.4384,15.5091,15.1933,15.2786,1273093.3322615,0
+HAS.US,D,20031205,000000,15.2296,15.2717,14.9207,14.9658,1081519.4342577,0
+HAS.US,D,20031208,000000,14.9059,14.9864,14.3911,14.4558,3049766.1492807,0
+HAS.US,D,20031209,000000,14.5618,14.6,14.0812,14.1195,3162789.5281056,0
+HAS.US,D,20031210,000000,14.0096,14.1764,13.99,14.0665,3497525.8287669,0
+HAS.US,D,20031211,000000,14.1195,14.3116,14.0812,14.1538,2624468.9957449,0
+HAS.US,D,20031212,000000,14.2627,14.296,14.1469,14.2097,2339681.9373489,0
+HAS.US,D,20031215,000000,14.3342,14.5618,14.3264,14.3627,2388798.0634122,0
+HAS.US,D,20031216,000000,14.399,14.4775,14.0665,14.2557,1794111.1526046,0
+HAS.US,D,20031217,000000,14.3196,14.6069,14.1401,14.5412,2174897.2630258,0
+HAS.US,D,20031218,000000,14.5127,14.8059,14.5127,14.8059,1824113.5331434,0
+HAS.US,D,20031219,000000,15.157,15.3296,15.0207,15.1433,2730933.496464,0
+HAS.US,D,20031222,000000,15.1217,15.1365,14.757,14.9207,1782670.8457843,0
+HAS.US,D,20031223,000000,14.8776,15.3591,14.8776,15.3591,1594722.0739723,0
+HAS.US,D,20031224,000000,15.3591,15.3591,15.1511,15.2296,510689.01494307,0
+HAS.US,D,20031226,000000,15.2659,15.3238,15.1737,15.208,231208.61103439,0
+HAS.US,D,20031229,000000,15.208,15.3296,15.1295,15.2511,909470.23138591,0
+HAS.US,D,20031230,000000,15.2511,15.3374,15.1864,15.2845,928311.71004869,0
+HAS.US,D,20031231,000000,15.2659,15.3659,15.1796,15.2511,663754.99722783,0
+HAS.US,D,20040102,000000,15.3943,15.4444,14.9913,15.0638,903335.55932686,0
+HAS.US,D,20040105,000000,15.1737,15.3943,14.9658,15.3238,1552998.9619429,0
+HAS.US,D,20040106,000000,15.3591,15.4787,15.2511,15.4727,1289282.5034068,0
+HAS.US,D,20040107,000000,15.4444,15.4669,15.2296,15.4022,1280207.9610774,0
+HAS.US,D,20040108,000000,15.4296,15.5444,15.0707,15.0707,1375929.6476107,0
+HAS.US,D,20040109,000000,15.0707,15.2227,15.0207,15.0501,876263.87152367,0
+HAS.US,D,20040112,000000,14.9864,15.108,14.8776,15.0138,1127701.8084071,0
+HAS.US,D,20040113,000000,15.1002,15.31,15.0874,15.2158,1176257.0851299,0
+HAS.US,D,20040114,000000,15.2158,15.5258,15.2158,15.3717,1336723.219531,0
+HAS.US,D,20040115,000000,15.3659,15.5875,15.3168,15.4601,616314.28110355,0
+HAS.US,D,20040116,000000,15.5522,15.7895,15.5169,15.614,983288.2018572,0
+HAS.US,D,20040120,000000,15.6101,15.614,15.2296,15.2296,758779.19112668,0
+HAS.US,D,20040121,000000,15.2158,15.4787,15.1864,15.415,1674811.3597965,0
+HAS.US,D,20040122,000000,15.4865,15.5963,15.2659,15.3296,773987.38578905,0
+HAS.US,D,20040123,000000,15.4296,15.4296,15.2002,15.3374,1340629.7901192,0
+HAS.US,D,20040126,000000,15.2511,15.3238,14.9864,15.056,1667273.5446601,0
+HAS.US,D,20040127,000000,14.7628,14.9207,14.7059,14.8295,1442772.6917382,0
+HAS.US,D,20040128,000000,14.8776,14.9432,14.4558,14.4627,1188678.3684329,0
+HAS.US,D,20040129,000000,14.4402,14.4775,14.1273,14.2627,1835269.3363891,0
+HAS.US,D,20040130,000000,14.2627,14.2627,14.0744,14.1538,1829832.1569644,0
+HAS.US,D,20040202,000000,14.1538,14.3843,14.1538,14.2097,2073177.5477274,0
+HAS.US,D,20040203,000000,14.2097,14.3038,14.1401,14.195,1242535.2010126,0
+HAS.US,D,20040204,000000,14.0469,14.1058,13.888,13.9763,1477374.0368691,0
+HAS.US,D,20040205,000000,14.0096,14.5127,13.9684,14.3843,1651091.5115974,0
+HAS.US,D,20040206,000000,14.3116,14.8295,14.2489,14.8295,1784622.6014893,0
+HAS.US,D,20040209,000000,15.0138,15.0796,14.4853,14.8776,2537399.6849465,0
+HAS.US,D,20040210,000000,14.9138,15.0707,14.8776,14.9354,2113783.03998,0
+HAS.US,D,20040211,000000,14.9354,15.4444,14.7912,15.3374,2689354.165811,0
+HAS.US,D,20040212,000000,15.3875,15.6885,15.2158,15.5581,1947179.1743415,0
+HAS.US,D,20040213,000000,15.5875,15.6935,15.4444,15.6386,1172216.9304261,0
+HAS.US,D,20040217,000000,15.6885,15.8444,15.5875,15.6042,1673838.5411222,0
+HAS.US,D,20040218,000000,15.6042,15.8101,15.4943,15.6228,1983177.5441934,0
+HAS.US,D,20040219,000000,15.8033,15.8444,15.5963,15.6386,1383749.9268694,0
+HAS.US,D,20040220,000000,15.6386,15.6386,15.3238,15.5444,1422118.1401164,0
+HAS.US,D,20040223,000000,15.5032,15.6101,15.3875,15.415,1227044.5422278,0
+HAS.US,D,20040224,000000,15.4669,15.5659,15.2296,15.5032,1159793.6076709,0
+HAS.US,D,20040225,000000,15.5091,15.6532,15.3659,15.4601,2287216.0111337,0
+HAS.US,D,20040226,000000,15.4022,15.5375,15.2296,15.4601,1296120.7864566,0
+HAS.US,D,20040227,000000,15.5659,15.7582,15.4228,15.6738,786821.65815197,0
+HAS.US,D,20040301,000000,15.6532,16.0112,15.6532,15.8886,1398534.9352112,0
+HAS.US,D,20040302,000000,15.9367,16.0896,15.8612,15.9455,963895.05138859,0
+HAS.US,D,20040303,000000,15.9846,16.2112,15.9101,16.1279,1363790.82843,0
+HAS.US,D,20040304,000000,16.0739,16.1337,15.8376,16.0651,703245.92888195,0
+HAS.US,D,20040305,000000,16.02,16.2563,15.9367,16.174,2362428.9668737,0
+HAS.US,D,20040308,000000,16.2259,16.4681,16.2044,16.3838,1974523.1290063,0
+HAS.US,D,20040309,000000,16.2848,16.3387,15.9612,16.0043,2283454.2416481,0
+HAS.US,D,20040310,000000,15.8729,16.02,15.7434,15.7434,1374813.04756,0
+HAS.US,D,20040311,000000,15.6738,15.6738,15.3012,15.3296,1215750.0562361,0
+HAS.US,D,20040312,000000,15.4727,15.6817,15.3875,15.5787,632223.02757852,0
+HAS.US,D,20040315,000000,15.5787,15.5787,15.3512,15.409,873754.32565644,0
+HAS.US,D,20040316,000000,15.5522,15.8533,15.5306,15.7386,1456163.7345373,0
+HAS.US,D,20040317,000000,15.7386,15.8189,15.716,15.7895,653987.04116836,0
+HAS.US,D,20040318,000000,15.716,15.7817,15.4943,15.7582,534691.32726456,0
+HAS.US,D,20040319,000000,15.7582,16.0259,15.7091,15.918,1175282.2270034,0
+HAS.US,D,20040322,000000,15.767,15.8033,15.2717,15.4384,1761461.5631786,0
+HAS.US,D,20040323,000000,15.4727,15.5306,15.2717,15.4022,1821042.1182096,0
+HAS.US,D,20040324,000000,15.4727,15.5375,15.0874,15.1433,1878528.1558853,0
+HAS.US,D,20040325,000000,15.1433,15.3512,15.0932,15.31,1575880.5953096,0
+HAS.US,D,20040326,000000,15.3591,15.4296,15.2227,15.2227,782501.07877793,0
+HAS.US,D,20040329,000000,15.3012,15.409,15.2845,15.3374,1094355.7460727,0
+HAS.US,D,20040330,000000,15.3433,15.409,15.2786,15.3374,1170817.866253,0
+HAS.US,D,20040331,000000,15.4022,15.6316,15.3012,15.5875,1575321.7854212,0
+HAS.US,D,20040401,000000,15.5522,16.0112,15.5258,15.9523,1590392.3170636,0
+HAS.US,D,20040402,000000,16.0435,16.2563,15.9846,16.2563,1252025.79158,0
+HAS.US,D,20040405,000000,16.1553,16.427,16.1553,16.4074,783337.25415831,0
+HAS.US,D,20040406,000000,16.4397,16.7192,16.3534,16.7192,2720188.6428259,0
+HAS.US,D,20040407,000000,16.6564,16.6614,16.375,16.4132,883102.15457355,0
+HAS.US,D,20040408,000000,16.5054,16.5426,16.1465,16.2112,1024166.9806975,0
+HAS.US,D,20040412,000000,16.3191,16.3917,16.1279,16.1956,764778.23961794,0
+HAS.US,D,20040413,000000,16.1612,16.2259,15.9758,16.0259,891893.21305446,0
+HAS.US,D,20040414,000000,15.9846,16.0504,15.918,16.0043,431718.36862163,0
+HAS.US,D,20040415,000000,16.0043,16.02,15.8376,15.9239,507760.36165955,0
+HAS.US,D,20040416,000000,15.8729,15.8808,15.6386,15.6738,1263467.1181263,0
+HAS.US,D,20040419,000000,15.661,15.661,14.75,15.0501,3984216.6102927,0
+HAS.US,D,20040420,000000,14.8716,14.8716,14.4402,14.5127,2732470.2236569,0
+HAS.US,D,20040421,000000,14.549,14.8295,14.549,14.7981,1575742.9322896,0
+HAS.US,D,20040422,000000,14.8491,15.0932,14.8491,14.9726,1320119.0198739,0
+HAS.US,D,20040423,000000,14.9726,14.9726,14.7059,14.8353,860079.79900883,0
+HAS.US,D,20040426,000000,14.7981,14.8059,14.399,14.4853,2411823.4781551,0
+HAS.US,D,20040427,000000,14.4775,14.4853,14.2744,14.296,2587496.7874926,0
+HAS.US,D,20040428,000000,14.3038,14.3196,13.8744,13.9096,2908555.5023282,0
+HAS.US,D,20040429,000000,13.8674,13.9763,13.6889,13.7468,2738888.3795644,0
+HAS.US,D,20040430,000000,13.8812,13.8939,13.538,13.538,2249964.3979373,0
+HAS.US,D,20040503,000000,13.5949,13.7802,13.5586,13.6889,1669227.3398172,0
+HAS.US,D,20040504,000000,13.7253,13.788,13.5301,13.5752,1073283.1067608,0
+HAS.US,D,20040505,000000,13.5752,13.7174,13.5007,13.5879,1346486.0769601,0
+HAS.US,D,20040506,000000,13.4595,13.5949,13.43,13.5007,1167743.3921409,0
+HAS.US,D,20040507,000000,13.4683,13.5752,13.2163,13.2615,894405.81809992,0
+HAS.US,D,20040510,000000,13.1505,13.2673,13.0407,13.1928,1120866.5845354,0
+HAS.US,D,20040511,000000,13.2242,13.2918,12.7348,12.8436,2157450.7696318,0
+HAS.US,D,20040512,000000,12.8436,12.9692,12.5592,12.7917,2614843.8013357,0
+HAS.US,D,20040513,000000,12.6887,12.9692,12.6103,12.8838,1623741.4385761,0
+HAS.US,D,20040514,000000,12.9211,13.131,12.6574,12.6887,1298350.9273797,0
+HAS.US,D,20040517,000000,12.4691,12.5809,12.2925,12.5809,1842668.4687795,0
+HAS.US,D,20040518,000000,12.6887,13.0407,12.6818,12.9525,1593602.4147434,0
+HAS.US,D,20040519,000000,13.131,13.3751,13.0339,13.3693,2602842.645175,0
+HAS.US,D,20040520,000000,13.3693,13.43,13.1928,13.2084,1211284.6757596,0
+HAS.US,D,20040521,000000,13.329,13.6438,13.2859,13.6438,1979130.2514071,0
+HAS.US,D,20040524,000000,13.7949,13.8998,13.5949,13.841,1550207.9716793,0
+HAS.US,D,20040525,000000,13.8341,13.888,13.6674,13.8674,1222166.1726915,0
+HAS.US,D,20040526,000000,13.8674,13.9557,13.6889,13.94,1551881.3421662,0
+HAS.US,D,20040527,000000,14.0401,14.0469,13.9557,14.0096,1537507.2834321,0
+HAS.US,D,20040528,000000,14.0401,14.2431,14.0175,14.091,2863630.4504276,0
+HAS.US,D,20040601,000000,14.1058,14.1195,13.9263,14.0812,773286.83397645,0
+HAS.US,D,20040602,000000,14.1058,14.1195,13.94,14.0557,678825.52887025,0
+HAS.US,D,20040603,000000,13.9763,14.0038,13.5752,13.6037,1962666.7739481,0
+HAS.US,D,20040604,000000,13.7724,13.8557,13.6174,13.6889,803149.5120432,0
+HAS.US,D,20040607,000000,13.7253,13.8478,13.7253,13.8341,1462029.1989129,0
+HAS.US,D,20040608,000000,13.8674,13.9763,13.7606,13.94,1511973.3425479,0
+HAS.US,D,20040609,000000,13.94,14.0469,13.8478,13.8674,1762999.3100976,0
+HAS.US,D,20040610,000000,13.9969,13.9969,13.6252,13.6674,1627928.4338346,0
+HAS.US,D,20040614,000000,13.6811,13.8096,13.6311,13.7949,1372442.1844388,0
+HAS.US,D,20040615,000000,13.8478,13.9096,13.7095,13.7468,1080958.5849172,0
+HAS.US,D,20040616,000000,13.7537,13.8185,13.6438,13.6959,1093796.9361844,0
+HAS.US,D,20040617,000000,13.6526,13.7095,13.5879,13.6743,1308677.6933275,0
+HAS.US,D,20040618,000000,13.6037,13.7017,13.5801,13.5801,705195.64513476,0
+HAS.US,D,20040621,000000,13.5801,13.6252,13.4144,13.4144,1128542.0626918,0
+HAS.US,D,20040622,000000,13.4418,13.4595,13.2859,13.3821,1908386.7550478,0
+HAS.US,D,20040623,000000,13.4144,13.7095,13.4144,13.6811,1633231.0094175,0
+HAS.US,D,20040624,000000,13.6959,13.7802,13.6526,13.7606,1049844.7029581,0
+HAS.US,D,20040625,000000,13.7724,13.9969,13.7468,13.8674,929427.29037325,0
+HAS.US,D,20040628,000000,13.888,14.0744,13.8253,13.8253,640598.03782138,0
+HAS.US,D,20040629,000000,13.7802,13.788,13.4016,13.4595,1392117.7990298,0
+HAS.US,D,20040630,000000,13.4751,13.6596,13.4683,13.6174,1538208.8549708,0
+HAS.US,D,20040701,000000,13.5232,13.6174,13.4066,13.538,1929175.9105112,0
+HAS.US,D,20040702,000000,13.538,13.538,13.3693,13.4212,1019844.3618713,0
+HAS.US,D,20040706,000000,13.3948,13.4016,13.232,13.2535,780408.6008748,0
+HAS.US,D,20040707,000000,13.2615,13.2801,13.0133,13.1172,2228476.7301135,0
+HAS.US,D,20040708,000000,13.0407,13.1172,13.0006,13.0878,1155050.8617023,0
+HAS.US,D,20040709,000000,13.1172,13.2163,12.8838,12.8838,2114898.6203046,0
+HAS.US,D,20040712,000000,12.9123,12.9123,12.8584,12.872,1900851.9990897,0
+HAS.US,D,20040713,000000,12.879,13.0407,12.7211,13.0261,1291933.7911983,0
+HAS.US,D,20040714,000000,13.0339,13.1241,12.8397,12.872,1248257.9037379,0
+HAS.US,D,20040715,000000,12.8652,12.978,12.8153,12.8946,2015126.5818068,0
+HAS.US,D,20040716,000000,12.7211,12.978,12.4691,12.872,4805643.69248,0
+HAS.US,D,20040719,000000,12.7534,12.8838,12.7348,12.879,2548701.3090207,0
+HAS.US,D,20040720,000000,12.8436,12.9692,12.7848,12.927,2246616.6372376,0
+HAS.US,D,20040721,000000,12.9692,13.2801,12.9692,13.1172,1365883.3063331,0
+HAS.US,D,20040722,000000,13.1172,13.1241,12.8329,12.9878,1368813.9990687,0
+HAS.US,D,20040723,000000,12.9878,13.0477,12.8436,12.872,1895828.8284509,0
+HAS.US,D,20040726,000000,12.872,12.927,12.8397,12.8652,2106525.6495139,0
+HAS.US,D,20040727,000000,12.8652,13.2242,12.8515,13.1928,1378719.6181481,0
+HAS.US,D,20040728,000000,13.1359,13.1839,12.8652,13.1565,1336861.9022771,0
+HAS.US,D,20040729,000000,13.2242,13.2457,13.0133,13.081,740640.30372865,0
+HAS.US,D,20040730,000000,13.1045,13.1505,12.9613,13.0201,673384.27054127,0
+HAS.US,D,20040802,000000,13.0261,13.0261,12.8652,12.9437,1394768.0670952,0
+HAS.US,D,20040803,000000,12.9437,12.9437,12.7416,12.7416,1023195.1817494,0
+HAS.US,D,20040804,000000,12.7142,12.7612,12.5847,12.7073,1705783.4998314,0
+HAS.US,D,20040805,000000,12.7348,12.7348,12.6043,12.6662,1831363.785527,0
+HAS.US,D,20040806,000000,12.5592,12.6662,12.5446,12.6171,1774018.4700494,0
+HAS.US,D,20040809,000000,12.5847,12.6995,12.5181,12.5661,1225097.8851533,0
+HAS.US,D,20040810,000000,12.5367,12.6328,12.4808,12.625,1609653.9228687,0
+HAS.US,D,20040811,000000,12.625,12.7279,12.5446,12.7279,947983.24573541,0
+HAS.US,D,20040812,000000,12.6995,12.7073,12.5524,12.625,1261515.3624214,0
+HAS.US,D,20040813,000000,12.6171,12.6662,12.5661,12.6328,1638809.9307664,0
+HAS.US,D,20040816,000000,12.3278,12.6484,12.1719,12.6103,2505311.9645871,0
+HAS.US,D,20040817,000000,12.674,12.7348,12.5975,12.7211,1668532.9063611,0
+HAS.US,D,20040818,000000,12.7416,12.8652,12.7348,12.8652,1155889.0765348,0
+HAS.US,D,20040819,000000,12.5446,12.7917,12.4592,12.7917,2783400.4424052,0
+HAS.US,D,20040820,000000,12.7534,12.9359,12.6936,12.8153,2008990.8900217,0
+HAS.US,D,20040823,000000,12.8153,12.9692,12.7917,12.927,1264023.8885626,0
+HAS.US,D,20040824,000000,12.9937,13.1241,12.9937,13.0653,1518395.5773598,0
+HAS.US,D,20040825,000000,13.0339,13.2859,12.9211,13.2379,1586209.4007095,0
+HAS.US,D,20040826,000000,13.2379,13.3124,13.1928,13.2859,751242.39571635,0
+HAS.US,D,20040827,000000,13.2918,13.3124,13.2615,13.2722,583947.15579993,0
+HAS.US,D,20040830,000000,13.2242,13.2859,13.178,13.232,608082.032511,0
+HAS.US,D,20040831,000000,13.178,13.3212,13.178,13.2801,637385.90068939,0
+HAS.US,D,20040901,000000,13.2859,13.3693,13.1427,13.2016,793661.98065399,0
+HAS.US,D,20040902,000000,13.232,13.5174,13.2084,13.5007,940723.81581712,0
+HAS.US,D,20040903,000000,13.5007,13.6105,13.5007,13.5752,943937.99240125,0
+HAS.US,D,20040907,000000,13.5752,13.7331,13.5174,13.5879,719985.75210693,0
+HAS.US,D,20040908,000000,13.6174,13.6252,13.4066,13.4144,1301978.0930237,0
+HAS.US,D,20040909,000000,13.4144,13.4899,13.2379,13.3065,1037842.5270713,0
+HAS.US,D,20040910,000000,13.3124,13.5674,13.2918,13.5586,644782.99362763,0
+HAS.US,D,20040913,000000,13.5586,13.6252,13.4212,13.4958,835802.16064745,0
+HAS.US,D,20040914,000000,13.4958,13.4958,12.7612,13.2535,686504.06620482,0
+HAS.US,D,20040915,000000,13.2722,13.2918,13.081,13.1565,897478.25275983,0
+HAS.US,D,20040916,000000,13.2163,13.2615,13.1702,13.2016,448456.15239448,0
+HAS.US,D,20040917,000000,13.2457,13.329,13.1839,13.1839,1016634.2641915,0
+HAS.US,D,20040920,000000,13.1928,13.2016,12.8838,13.1172,893290.23777536,0
+HAS.US,D,20040921,000000,13.1505,13.4212,13.0966,13.4066,993750.59137282,0
+HAS.US,D,20040922,000000,13.3369,13.3693,13.1505,13.1565,1241981.4897546,0
+HAS.US,D,20040923,000000,13.0966,13.1702,12.9437,13.1241,1135655.6717815,0
+HAS.US,D,20040924,000000,13.131,13.1702,12.978,13.0565,807479.26895191,0
+HAS.US,D,20040927,000000,13.0565,13.2016,13.0006,13.2016,616596.74522596,0
+HAS.US,D,20040928,000000,13.2722,13.2722,12.978,13.081,650084.54948452,0
+HAS.US,D,20040929,000000,13.0731,13.4016,13.0565,13.3821,1606155.24271,0
+HAS.US,D,20040930,000000,13.3879,13.5007,13.3065,13.4751,1144727.1549327,0
+HAS.US,D,20041001,000000,13.5007,13.5949,13.4066,13.5949,1953315.8858527,0
+HAS.US,D,20041004,000000,13.6889,13.8998,13.6174,13.7017,952729.05088216,0
+HAS.US,D,20041005,000000,13.7017,13.7674,13.4507,13.4821,943937.99240125,0
+HAS.US,D,20041006,000000,13.5007,13.6311,13.4595,13.6311,611713.27705926,0
+HAS.US,D,20041007,000000,13.6252,13.6252,13.4595,13.5517,377294.56834504,0
+HAS.US,D,20041008,000000,13.5448,13.5879,13.4144,13.438,912265.30055378,0
+HAS.US,D,20041011,000000,13.5095,13.5949,13.4144,13.4958,867893.95991119,0
+HAS.US,D,20041012,000000,13.4958,13.4958,13.1839,13.2016,1305187.1709775,0
+HAS.US,D,20041013,000000,13.2016,13.3124,13.0064,13.0966,755290.70822874,0
+HAS.US,D,20041014,000000,13.0653,13.2673,12.9613,13.2379,965564.34297115,0
+HAS.US,D,20041015,000000,13.2163,13.3457,13.1702,13.232,1008256.1947705,0
+HAS.US,D,20041018,000000,12.8946,12.9025,12.2553,12.3691,6251620.3635416,0
+HAS.US,D,20041019,000000,12.1866,12.3965,12.1101,12.217,2682936.0099035,0
+HAS.US,D,20041020,000000,12.217,12.2386,12.1405,12.1866,1701736.2070451,0
+HAS.US,D,20041021,000000,12.2023,12.4465,12.2023,12.3965,1713458.9779878,0
+HAS.US,D,20041022,000000,12.4376,12.5181,12.3691,12.4691,1323746.1855178,0
+HAS.US,D,20041025,000000,12.3877,12.4524,12.323,12.3691,446365.7139435,0
+HAS.US,D,20041026,000000,12.316,12.4298,12.2689,12.3827,1499559.1973274,0
+HAS.US,D,20041027,000000,12.3543,12.5367,12.2837,12.5181,1987780.5876898,0
+HAS.US,D,20041028,000000,12.4739,12.8153,12.3621,12.7073,3368459.0996254,0
+HAS.US,D,20041029,000000,12.6484,12.7279,12.5269,12.6818,2105407.0100111,0
+HAS.US,D,20041101,000000,12.6995,12.8652,12.6043,12.8652,2842001.0406795,0
+HAS.US,D,20041102,000000,12.8436,13.1241,12.8436,12.9692,648826.20750963,0
+HAS.US,D,20041103,000000,13.0339,13.2163,12.9828,13.2163,1717648.0126982,0
+HAS.US,D,20041104,000000,13.1623,13.1839,13.0565,13.1505,601108.12589334,0
+HAS.US,D,20041105,000000,13.232,13.3212,13.1928,13.2615,600966.3839691,0
+HAS.US,D,20041108,000000,13.2801,13.2859,13.1427,13.2673,1127565.1651132,0
+HAS.US,D,20041109,000000,13.232,13.3006,13.1172,13.2722,910453.24732091,0
+HAS.US,D,20041110,000000,13.3006,13.3124,13.081,13.1045,968356.3529608,0
+HAS.US,D,20041111,000000,13.1702,13.4016,13.0731,13.4016,808169.62350376,0
+HAS.US,D,20041112,000000,13.43,13.7017,13.3751,13.6174,732545.71815604,0
+HAS.US,D,20041115,000000,13.6252,13.6526,13.4958,13.5095,662643.49580755,0
+HAS.US,D,20041116,000000,13.5301,13.7949,13.4683,13.739,844169.01308171,0
+HAS.US,D,20041117,000000,13.739,13.7949,13.5095,13.5801,692914.06430376,0
+HAS.US,D,20041118,000000,13.5801,13.7537,13.5586,13.7537,699615.70405976,0
+HAS.US,D,20041119,000000,13.7468,13.7468,13.3693,13.5174,588967.26726049,0
+HAS.US,D,20041122,000000,13.5174,13.5174,13.2801,13.4899,544874.31183601,0
+HAS.US,D,20041123,000000,13.4899,13.5517,13.4507,13.5448,466036.22990414,0
+HAS.US,D,20041124,000000,13.5174,13.6438,13.5095,13.6105,463944.7717271,0
+HAS.US,D,20041126,000000,13.638,13.638,13.5752,13.6037,392641.44575342,0
+HAS.US,D,20041129,000000,13.6037,13.6811,13.5448,13.5517,693056.82595407,0
+HAS.US,D,20041130,000000,13.5517,13.7606,13.438,13.638,1585927.9563132,0
+HAS.US,D,20041201,000000,13.6311,14.0606,13.6037,14.0606,1123794.2180928,0
+HAS.US,D,20041202,000000,14.0253,14.0253,13.8626,13.8674,778874.93286004,0
+HAS.US,D,20041203,000000,13.8626,13.8939,13.638,13.6596,1597091.9173674,0
+HAS.US,D,20041206,000000,13.6105,13.6526,13.1241,13.131,2672747.9267017,0
+HAS.US,D,20041207,000000,13.131,13.329,13.0064,13.1241,1636855.1158832,0
+HAS.US,D,20041208,000000,13.1241,13.1702,12.9937,13.081,1149889.0083175,0
+HAS.US,D,20041209,000000,13.0201,13.1505,12.9878,13.0064,1120170.1116271,0
+HAS.US,D,20041210,000000,13.2801,13.2801,12.6995,12.879,1937270.4960839,0
+HAS.US,D,20041213,000000,13.0064,13.2242,12.9828,13.2084,669754.04571909,0
+HAS.US,D,20041214,000000,13.1427,13.4821,13.1427,13.4595,1175977.6801857,0
+HAS.US,D,20041215,000000,13.4016,13.538,13.3457,13.4507,493530.08430181,0
+HAS.US,D,20041216,000000,13.4016,13.5448,13.3006,13.4418,727244.16229915,0
+HAS.US,D,20041217,000000,13.2242,13.2801,13.081,13.1928,1360303.365258,0
+HAS.US,D,20041220,000000,13.232,13.5174,13.232,13.4016,739524.72340408,0
+HAS.US,D,20041221,000000,13.4507,13.7606,13.438,13.6174,944495.78256354,0
+HAS.US,D,20041222,000000,13.6174,13.6889,13.5232,13.5879,710777.6256619,0
+HAS.US,D,20041223,000000,13.5517,13.7949,13.5007,13.7537,523665.02923023,0
+HAS.US,D,20041227,000000,13.7606,13.8939,13.6959,13.7724,454178.85511978,0
+HAS.US,D,20041228,000000,13.7949,14.1607,13.7949,14.1195,1032125.9427024,0
+HAS.US,D,20041229,000000,14.0812,14.0812,13.9557,13.9557,649381.95821977,0
+HAS.US,D,20041230,000000,13.9763,14.0469,13.888,13.9616,721521.45957384,0
+HAS.US,D,20041231,000000,13.9763,14.0979,13.888,13.888,393761.10498228,0
+HAS.US,D,20050103,000000,13.8939,13.9557,13.6526,13.6889,1507511.0212497,0
+HAS.US,D,20050104,000000,13.6889,13.739,13.5801,13.6526,1340069.9605048,0
+HAS.US,D,20050105,000000,13.6037,13.6889,13.5095,13.5448,650505.69635293,0
+HAS.US,D,20050106,000000,13.5448,13.5879,13.4418,13.5586,702406.69432333,0
+HAS.US,D,20050107,000000,13.5517,13.5517,13.3212,13.329,685243.68477779,0
+HAS.US,D,20050110,000000,13.2801,13.5095,13.2722,13.3693,477338.87370445,0
+HAS.US,D,20050111,000000,13.3693,13.43,13.3457,13.3821,348831.9741774,0
+HAS.US,D,20050112,000000,13.2242,13.6811,12.9828,13.6596,1676066.6425932,0
+HAS.US,D,20050113,000000,13.5949,13.6037,13.2859,13.3006,2174897.2630258,0
+HAS.US,D,20050114,000000,13.2918,13.3948,13.2801,13.3751,1043007.4396343,0
+HAS.US,D,20050118,000000,13.2615,13.739,13.2615,13.5752,1015101.6159029,0
+HAS.US,D,20050119,000000,13.5448,13.6037,13.438,13.5517,817942.67819359,0
+HAS.US,D,20050120,000000,13.8674,14.0606,13.7724,13.9312,2535727.3341857,0
+HAS.US,D,20050121,000000,13.8812,14.0401,13.8626,14.0096,1340768.4728653,0
+HAS.US,D,20050124,000000,14.0175,14.1322,13.6252,13.6252,1199562.9245431,0
+HAS.US,D,20050125,000000,13.7017,13.8007,13.6889,13.7802,1485604.2460096,0
+HAS.US,D,20050126,000000,13.7802,13.8626,13.6037,13.7174,1132588.335752,0
+HAS.US,D,20050127,000000,13.7174,13.7468,13.5674,13.6037,1558581.9621962,0
+HAS.US,D,20050128,000000,13.6037,13.6037,13.438,13.4751,802875.20572939,0
+HAS.US,D,20050131,000000,13.6174,14.0469,13.5949,14.0469,2430660.8779136,0
+HAS.US,D,20050201,000000,14.0469,14.4314,13.8998,14.3911,2469869.3454454,0
+HAS.US,D,20050202,000000,14.3705,14.8353,14.3705,14.7628,2022806.1388675,0
+HAS.US,D,20050203,000000,14.6921,14.7353,14.448,14.5254,2132896.7855044,0
+HAS.US,D,20050204,000000,14.549,14.7127,14.4775,14.6196,1279792.9325655,0
+HAS.US,D,20050207,000000,14.2627,14.5127,14.1891,14.3342,1954433.5056294,0
+HAS.US,D,20050208,000000,14.3705,15.0138,14.2685,14.9001,1845318.7368449,0
+HAS.US,D,20050209,000000,14.9354,14.9804,14.4921,14.4921,1022773.0151548,0
+HAS.US,D,20050210,000000,14.4921,14.5755,14.4048,14.549,1148496.0625008,0
+HAS.US,D,20050211,000000,14.6069,14.6353,14.5,14.549,1790761.3524526,0
+HAS.US,D,20050214,000000,14.5127,14.5127,14.3705,14.4402,679249.73491689,0
+HAS.US,D,20050215,000000,14.4402,14.5254,14.3705,14.5068,765338.06923238,0
+HAS.US,D,20050216,000000,14.4695,14.5559,14.3038,14.3627,1023050.3806469,0
+HAS.US,D,20050217,000000,14.3627,14.4775,14.3342,14.3342,1831924.6348675,0
+HAS.US,D,20050218,000000,14.4775,14.6353,14.4402,14.5412,2283314.5391759,0
+HAS.US,D,20050222,000000,14.4314,14.6559,14.195,14.2195,1276581.8151595,0
+HAS.US,D,20050223,000000,14.195,14.5686,14.1538,14.549,1461603.9731402,0
+HAS.US,D,20050224,000000,14.5559,14.7059,14.4558,14.6921,919937.7195319,0
+HAS.US,D,20050225,000000,14.6921,14.9982,14.6706,14.9982,1247979.5185198,0
+HAS.US,D,20050228,000000,14.9982,15.2227,14.9491,15.1365,1847412.2344741,0
+HAS.US,D,20050301,000000,15.0638,15.409,15.0452,15.1002,1609512.1809445,0
+HAS.US,D,20050302,000000,15.0275,15.1737,14.8716,14.9001,3422176.229733,0
+HAS.US,D,20050303,000000,14.9059,14.9059,14.7059,14.7775,835520.71625112,0
+HAS.US,D,20050304,000000,14.9207,14.9913,14.8147,14.8922,704359.46975437,0
+HAS.US,D,20050307,000000,14.9354,15.056,14.8716,15.0501,614640.9106167,0
+HAS.US,D,20050308,000000,15.0452,15.0932,14.9275,15.0207,892732.44761307,0
+HAS.US,D,20050309,000000,14.9491,14.9913,14.75,14.7628,1067146.3952497,0
+HAS.US,D,20050310,000000,14.7716,14.9354,14.7275,14.8628,763660.61984123,0
+HAS.US,D,20050311,000000,14.9354,15.0138,14.8353,14.9059,579200.33092711,0
+HAS.US,D,20050314,000000,14.9138,15.0796,14.8716,15.056,864545.17948533,0
+HAS.US,D,20050315,000000,15.056,15.157,14.9207,15.0207,1789641.6932238,0
+HAS.US,D,20050316,000000,14.957,14.9913,14.7206,14.7775,1362816.9900296,0
+HAS.US,D,20050317,000000,14.856,14.8854,14.6353,14.7628,3159855.7761916,0
+HAS.US,D,20050318,000000,14.7716,14.7716,14.6432,14.7059,2284847.1874646,0
+HAS.US,D,20050321,000000,14.7206,14.8922,14.6991,14.7844,1085704.3900639,0
+HAS.US,D,20050322,000000,14.75,14.9059,14.4775,14.4775,3161393.5231107,0
+HAS.US,D,20050323,000000,14.4853,14.8353,14.4853,14.7432,1987220.7580754,0
+HAS.US,D,20050324,000000,14.8491,14.8776,14.7628,14.8442,2548559.5670965,0
+HAS.US,D,20050328,000000,14.9491,15.0501,14.6991,14.6991,1205140.8261659,0
+HAS.US,D,20050329,000000,14.6991,14.8353,14.5,14.5127,1228025.5187107,0
+HAS.US,D,20050330,000000,14.5833,14.7844,14.5833,14.7275,794917.26345065,0
+HAS.US,D,20050331,000000,14.7432,14.7628,14.6432,14.6559,906540.55837632,0
+HAS.US,D,20050401,000000,14.7275,14.9138,14.5254,14.6196,1488812.3042373,0
+HAS.US,D,20050404,000000,14.5618,14.6706,14.4314,14.4921,717198.84074766,0
+HAS.US,D,20050405,000000,14.5618,14.7275,14.4627,14.6,1040911.9025529,0
+HAS.US,D,20050406,000000,14.6069,14.6991,14.5206,14.5686,911710.56956971,0
+HAS.US,D,20050407,000000,14.5068,14.6,14.3577,14.4921,1636578.7701173,0
+HAS.US,D,20050408,000000,14.6,14.6628,14.4775,14.5686,731850.26497381,0
+HAS.US,D,20050411,000000,14.5254,14.6069,14.3196,14.5412,863426.53998254,0
+HAS.US,D,20050412,000000,14.5068,14.7275,14.4117,14.6843,445389.83609102,0
+HAS.US,D,20050413,000000,14.6921,14.75,14.2882,14.3342,1804019.8308623,0
+HAS.US,D,20050414,000000,14.3342,14.3342,13.9312,13.9969,1525229.7815054,0
+HAS.US,D,20050415,000000,13.9763,13.9832,13.7537,13.8253,3738079.2095402,0
+HAS.US,D,20050418,000000,13.3693,13.9479,13.1839,13.841,5292470.0975737,0
+HAS.US,D,20050419,000000,13.841,13.9684,13.5232,13.6252,2162055.8525804,0
+HAS.US,D,20050420,000000,13.6037,13.6174,13.2673,13.438,3228365.0527235,0
+HAS.US,D,20050421,000000,13.5801,13.9096,13.5801,13.8341,1846718.820744,0
+HAS.US,D,20050422,000000,13.8341,13.8341,13.3879,13.4821,1086958.6531345,0
+HAS.US,D,20050425,000000,13.4899,13.7095,13.4418,13.7017,886591.65719758,0
+HAS.US,D,20050426,000000,13.6526,13.6889,13.4507,13.4507,1159098.1544886,0
+HAS.US,D,20050427,000000,13.3212,13.5949,13.2918,13.5879,1046775.3274764,0
+HAS.US,D,20050428,000000,13.4751,13.5174,13.3124,13.3693,911568.82764548,0
+HAS.US,D,20050429,000000,13.3948,13.5586,13.3369,13.5586,1107466.3642017,0
+HAS.US,D,20050502,000000,13.5586,13.6743,13.4507,13.5301,1142492.9351053,0
+HAS.US,D,20050503,000000,13.5301,13.788,13.5174,13.6959,1188544.7843173,0
+HAS.US,D,20050504,000000,13.7017,14.0175,13.7017,13.9616,1403558.10585,0
+HAS.US,D,20050505,000000,13.888,14.1538,13.888,14.1322,1123931.8811128,0
+HAS.US,D,20050506,000000,14.1538,14.2685,14.1538,14.1891,1267374.7084405,0
+HAS.US,D,20050509,000000,14.1891,14.5334,14.0557,14.1842,607106.15465853,0
+HAS.US,D,20050510,000000,14.296,14.296,13.8096,14.0096,1216029.4611803,0
+HAS.US,D,20050511,000000,14.091,14.2018,13.9096,14.195,878777.49629522,0
+HAS.US,D,20050512,000000,13.7724,14.3755,13.7724,14.0606,1222166.1726915,0
+HAS.US,D,20050513,000000,14.1891,14.3038,14.0096,14.1538,1036173.2354887,0
+HAS.US,D,20050516,000000,14.2097,14.3843,14.1273,14.3755,568457.51674124,0
+HAS.US,D,20050517,000000,14.296,14.4558,14.2557,14.4176,859660.69159256,0
+HAS.US,D,20050518,000000,14.4775,14.7981,14.3627,14.7275,1284817.1229303,0
+HAS.US,D,20050519,000000,14.7628,14.8353,14.649,14.7059,1196635.2909856,0
+HAS.US,D,20050520,000000,14.6706,15.0452,14.6706,14.9001,1124908.7786913,0
+HAS.US,D,20050523,000000,14.9354,14.9354,14.7275,14.7981,922172.95908533,0
+HAS.US,D,20050524,000000,14.7628,14.7628,14.5559,14.6069,739942.81109427,0
+HAS.US,D,20050525,000000,14.5334,14.5334,14.2489,14.296,1025151.0163587,0
+HAS.US,D,20050526,000000,14.3705,14.6069,14.3342,14.4695,594411.58476769,0
+HAS.US,D,20050527,000000,14.448,14.5921,14.3843,14.5618,770358.18069294,0
+HAS.US,D,20050531,000000,14.5206,14.5559,14.4048,14.4627,762824.44446083,0
+HAS.US,D,20050601,000000,14.448,14.5618,14.3489,14.4921,954262.71889692,0
+HAS.US,D,20050602,000000,14.5206,14.7912,14.4775,14.7628,1140676.8029681,0
+HAS.US,D,20050603,000000,14.7127,14.7981,14.549,14.5686,653432.3101843,0
+HAS.US,D,20050606,000000,14.6069,14.6069,14.3264,14.5127,1257332.4460673,0
+HAS.US,D,20050607,000000,14.5755,14.7059,14.5254,14.6,701429.79674478,0
+HAS.US,D,20050608,000000,14.6706,14.6706,14.4627,14.5068,501337.10712165,0
+HAS.US,D,20050609,000000,14.549,14.549,14.2489,14.3264,947983.24573541,0
+HAS.US,D,20050610,000000,14.3342,14.5068,14.2489,14.3577,538316.45345638,0
+HAS.US,D,20050613,000000,14.3038,14.5618,14.2627,14.4402,540550.67328374,0
+HAS.US,D,20050614,000000,14.4244,14.6921,14.4244,14.649,431014.75763082,0
+HAS.US,D,20050615,000000,14.6991,14.7716,14.4048,14.6069,739801.06917004,0
+HAS.US,D,20050616,000000,14.6559,14.8059,14.5921,14.75,576547.00368347,0
+HAS.US,D,20050617,000000,14.9207,14.9207,14.7628,14.8059,1347746.4583872,0
+HAS.US,D,20050620,000000,14.7628,14.8353,14.5833,14.75,727244.16229915,0
+HAS.US,D,20050621,000000,14.7432,14.8295,14.6127,14.7059,398923.97809316,0
+HAS.US,D,20050622,000000,14.7628,14.8854,14.6559,14.7127,565387.12153349,0
+HAS.US,D,20050623,000000,14.6432,14.6991,14.3843,14.4048,685945.25631645,0
+HAS.US,D,20050624,000000,14.4117,14.5206,14.3116,14.4402,1001983.8596914,0
+HAS.US,D,20050627,000000,14.4176,14.4176,14.2097,14.2744,772590.36106815,0
+HAS.US,D,20050628,000000,14.3411,14.6775,14.3342,14.6,870404.5255045,0
+HAS.US,D,20050629,000000,14.6196,14.7275,14.5833,14.6775,522410.76615964,0
+HAS.US,D,20050630,000000,14.6843,15.0207,14.6843,14.9001,1187700.4511283,0
+HAS.US,D,20050701,000000,14.8854,14.9864,14.7844,14.9432,492691.86946928,0
+HAS.US,D,20050705,000000,14.9432,15.5963,14.9432,15.4384,1846015.2097532,0
+HAS.US,D,20050706,000000,15.3717,15.6228,15.3012,15.5032,1717507.2905001,0
+HAS.US,D,20050707,000000,15.1933,15.4669,15.0501,15.415,650776.94348853,0
+HAS.US,D,20050708,000000,15.3717,15.5032,15.1511,15.4601,573479.66765394,0
+HAS.US,D,20050711,000000,15.5444,15.5699,15.2717,15.3875,1258305.2647415,0
+HAS.US,D,20050712,000000,15.3943,15.4601,15.1933,15.4444,725290.36714205,0
+HAS.US,D,20050713,000000,15.4512,15.4512,15.0707,15.1217,1534722.411525,0
+HAS.US,D,20050714,000000,15.1217,15.4022,15.0501,15.1139,1049700.9215817,0
+HAS.US,D,20050715,000000,15.0501,15.5258,15.0501,15.3943,1142772.3400495,0
+HAS.US,D,20050718,000000,15.767,16.02,15.2933,15.4512,3468221.9605885,0
+HAS.US,D,20050719,000000,15.4865,15.9239,15.3943,15.8444,1512538.2707928,0
+HAS.US,D,20050720,000000,15.7503,15.767,15.4865,15.661,1706763.4565881,0
+HAS.US,D,20050721,000000,15.6738,15.6738,15.2786,15.2933,1024726.810312,0
+HAS.US,D,20050722,000000,15.208,15.3796,15.056,15.2659,962357.30446954,0
+HAS.US,D,20050725,000000,15.3296,15.5032,15.2374,15.3875,1226072.7432796,0
+HAS.US,D,20050726,000000,15.3591,15.5091,15.1659,15.4787,941980.11833984,0
+HAS.US,D,20050727,000000,15.5522,15.6532,15.4512,15.5699,1439560.5546062,0
+HAS.US,D,20050728,000000,15.5659,15.767,15.5091,15.716,1625138.463297,0
+HAS.US,D,20050729,000000,15.6935,15.767,15.6316,15.7248,959706.01667806,0
+HAS.US,D,20050801,000000,15.7386,15.8327,15.667,15.6935,1281327.6203063,0
+HAS.US,D,20050802,000000,15.716,15.7503,15.5375,15.5522,721378.69792354,0
+HAS.US,D,20050803,000000,15.4669,15.5522,15.3943,15.5032,678127.0165098,0
+HAS.US,D,20050804,000000,15.4444,15.5581,15.3659,15.3659,987331.41573922,0
+HAS.US,D,20050805,000000,15.3875,15.4512,15.0874,15.2158,633193.80680063,0
+HAS.US,D,20050808,000000,15.208,15.3238,15.0638,15.1796,879752.35442163,0
+HAS.US,D,20050809,000000,15.2659,15.4022,15.1933,15.259,1517417.6600552,0
+HAS.US,D,20050810,000000,15.3012,15.3875,15.1365,15.1933,701991.66581136,0
+HAS.US,D,20050811,000000,15.2374,15.3012,14.9864,15.056,1416534.1201372,0
+HAS.US,D,20050812,000000,15.0501,15.1659,14.9491,14.9804,793940.3658721,0
+HAS.US,D,20050815,000000,14.9913,15.0638,14.8776,15.0452,793241.85351165,0
+HAS.US,D,20050816,000000,15.0501,15.0501,14.8442,14.8491,762266.65429855,0
+HAS.US,D,20050817,000000,14.8147,14.9354,14.75,14.7775,855056.62837005,0
+HAS.US,D,20050818,000000,14.6432,14.75,14.5206,14.5833,868030.60320505,0
+HAS.US,D,20050819,000000,14.6921,14.7716,14.5921,14.6432,740499.58153048,0
+HAS.US,D,20050822,000000,14.6196,14.7628,14.4695,14.549,1042169.2248017,0
+HAS.US,D,20050823,000000,14.5618,14.6921,14.3843,14.5833,1075100.258624,0
+HAS.US,D,20050824,000000,14.5833,14.7628,14.5833,14.6991,1140261.7744562,0
+HAS.US,D,20050825,000000,14.6991,14.75,14.549,14.6843,509572.41489243,0
+HAS.US,D,20050826,000000,14.6069,14.6559,14.4244,14.4627,527849.98503647,0
+HAS.US,D,20050829,000000,14.3755,14.5921,14.3755,14.549,685945.25631645,0
+HAS.US,D,20050830,000000,14.5068,14.5755,14.3116,14.4244,917424.09476035,0
+HAS.US,D,20050831,000000,14.4314,14.8353,14.4244,14.8353,1591929.0442565,0
+HAS.US,D,20050901,000000,14.7628,14.9804,14.6628,14.6991,1295002.1469538,0
+HAS.US,D,20050902,000000,14.7775,14.9864,14.4775,14.6127,487669.71855657,0
+HAS.US,D,20050906,000000,14.7127,15.0638,14.7127,14.9658,887007.70543562,0
+HAS.US,D,20050907,000000,14.8353,15.3168,14.8147,15.2717,3726501.2397,0
+HAS.US,D,20050908,000000,15.2845,15.4865,15.1659,15.2511,1129932.9690562,0
+HAS.US,D,20050909,000000,15.3012,15.5032,15.2511,15.3717,765896.87912074,0
+HAS.US,D,20050912,000000,15.4444,15.8376,15.3875,15.7748,2318892.7818855,0
+HAS.US,D,20050913,000000,15.7503,15.8327,15.5659,15.716,1071472.0732541,0
+HAS.US,D,20050914,000000,15.716,15.8033,15.4228,15.4296,693196.52842616,0
+HAS.US,D,20050915,000000,15.5522,15.7582,15.4444,15.4943,1263045.9712579,0
+HAS.US,D,20050916,000000,15.5699,15.6817,15.409,15.6228,2114056.3265677,0
+HAS.US,D,20050919,000000,15.6386,15.716,15.2374,15.2433,988868.1429322,0
+HAS.US,D,20050920,000000,15.2659,15.2845,14.8059,14.9001,2400658.4973748,0
+HAS.US,D,20050921,000000,14.8491,14.8922,14.6432,14.7059,1908949.6438405,0
+HAS.US,D,20050922,000000,14.6559,14.7432,14.4775,14.6921,2045830.5338843,0
+HAS.US,D,20050923,000000,14.649,14.6628,14.4695,14.5254,1756156.9481435,0
+HAS.US,D,20050926,000000,14.5755,14.7432,14.3627,14.3627,1254676.0596454,0
+HAS.US,D,20050927,000000,14.3627,14.3705,13.6105,14.1891,2416702.8674176,0
+HAS.US,D,20050928,000000,14.296,14.3489,14.0744,14.1401,1855506.8200467,0
+HAS.US,D,20050929,000000,14.1195,14.1195,13.8998,13.94,1197190.0219697,0
+HAS.US,D,20050930,000000,13.9763,14.1842,13.8998,14.0812,863012.53119664,0
+HAS.US,D,20051003,000000,14.1322,14.2685,14.0665,14.1891,994172.75796732,0
+HAS.US,D,20051004,000000,14.1891,14.3577,14.0096,14.0469,723754.65967513,0
+HAS.US,D,20051005,000000,14.0096,14.0401,13.6811,13.7017,1033237.4441227,0
+HAS.US,D,20051006,000000,13.6596,13.8812,13.5879,13.7331,1222023.4110412,0
+HAS.US,D,20051007,000000,13.7949,13.9616,13.788,13.8478,731289.41563331,0
+HAS.US,D,20051010,000000,13.9096,13.9616,13.7095,13.7253,975197.6951889,0
+HAS.US,D,20051011,000000,13.7468,13.888,13.638,13.8341,1010495.5132282,0
+HAS.US,D,20051012,000000,13.7606,13.8674,13.5801,13.6438,1430212.725689,0
+HAS.US,D,20051013,000000,13.5801,13.7674,13.5095,13.5949,1231234.5966644,0
+HAS.US,D,20051014,000000,13.6105,13.6526,13.4144,13.4144,1664064.4667063,0
+HAS.US,D,20051017,000000,12.7534,13.5301,12.7211,13.4683,3669571.9724605,0
+HAS.US,D,20051018,000000,13.4016,13.438,13.2379,13.3879,1538764.605681,0
+HAS.US,D,20051019,000000,13.329,13.5879,13.232,13.5879,1230680.8854064,0
+HAS.US,D,20051020,000000,13.7468,14.0038,13.7468,13.9096,1900015.8237093,0
+HAS.US,D,20051021,000000,13.99,13.9969,13.6526,13.6889,1489371.1141256,0
+HAS.US,D,20051024,000000,13.7174,13.9616,13.6174,13.94,1173049.0269022,0
+HAS.US,D,20051025,000000,13.8812,13.9096,13.5232,13.6526,960677.81562623,0
+HAS.US,D,20051026,000000,13.638,13.6743,13.4958,13.5586,1190914.6277125,0
+HAS.US,D,20051027,000000,13.5095,13.5448,13.2722,13.3124,1368675.3163227,0
+HAS.US,D,20051028,000000,13.2615,13.5949,13.2615,13.5752,1925684.3684351,0
+HAS.US,D,20051031,000000,13.5879,13.7174,13.4751,13.5007,1876432.618804,0
+HAS.US,D,20051101,000000,13.5174,13.6959,13.4821,13.6674,1867648.6984057,0
+HAS.US,D,20051102,000000,13.6743,14.0038,13.5801,13.9763,860079.79900883,0
+HAS.US,D,20051103,000000,13.9763,14.2352,13.8096,13.8674,1357654.1169187,0
+HAS.US,D,20051104,000000,13.8812,13.888,13.5949,13.7674,1050402.4931203,0
+HAS.US,D,20051107,000000,13.841,14.1538,13.7724,14.0812,909194.90534603,0
+HAS.US,D,20051108,000000,14.0557,14.1401,13.8007,13.9684,839011.23860121,0
+HAS.US,D,20051109,000000,13.9763,14.1126,13.841,14.0401,1702717.1835279,0
+HAS.US,D,20051110,000000,14.0665,14.3342,13.9312,14.3342,715799.77657461,0
+HAS.US,D,20051111,000000,14.3342,14.3342,14.091,14.1322,377857.45713768,0
+HAS.US,D,20051114,000000,14.1126,14.2097,14.0096,14.1685,550319.64906928,0
+HAS.US,D,20051115,000000,14.1538,14.3196,13.94,14.2195,945612.38261418,0
+HAS.US,D,20051116,000000,14.2283,14.2431,14.0469,14.1469,443152.55708544,0
+HAS.US,D,20051117,000000,14.1842,14.5127,14.0812,14.4314,1233468.8164918,0
+HAS.US,D,20051118,000000,14.5127,14.5254,14.3489,14.4048,762688.82089304,0
+HAS.US,D,20051121,000000,14.3843,14.5127,14.3489,14.4921,563016.25841226,0
+HAS.US,D,20051122,000000,14.4314,14.6706,14.3411,14.6353,1352770.648752,0
+HAS.US,D,20051123,000000,14.6628,14.75,14.6196,14.7127,987469.07875916,0
+HAS.US,D,20051125,000000,14.7127,14.8295,14.5833,14.7844,168830.94738334,0
+HAS.US,D,20051128,000000,14.7628,14.856,14.5755,14.6196,700874.04603465,0
+HAS.US,D,20051129,000000,14.7432,14.7716,14.649,14.6706,889942.47707558,0
+HAS.US,D,20051130,000000,14.6706,14.8353,14.549,14.6353,650645.39882502,0
+HAS.US,D,20051201,000000,14.6196,14.7059,14.549,14.6706,837471.45223001,0
+HAS.US,D,20051202,000000,14.7059,14.8295,14.6353,14.7912,571243.40837444,0
+HAS.US,D,20051205,000000,14.7912,14.8353,14.5755,14.7432,657751.86983227,0
+HAS.US,D,20051206,000000,14.757,14.8716,14.6706,14.6991,1826201.9321423,0
+HAS.US,D,20051207,000000,14.6775,14.7844,14.6559,14.6921,627757.64710202,0
+HAS.US,D,20051208,000000,14.7127,14.7628,14.4695,14.4853,801754.52677445,0
+HAS.US,D,20051209,000000,14.5254,14.6706,14.4853,14.5618,662220.30948699,0
+HAS.US,D,20051212,000000,14.5127,14.5833,14.3411,14.3911,831893.55060716,0
+HAS.US,D,20051213,000000,14.4048,14.5833,14.3755,14.5334,858404.38906983,0
+HAS.US,D,20051214,000000,14.5068,14.7127,14.4117,14.5334,995702.34707779,0
+HAS.US,D,20051215,000000,14.5127,14.5833,14.3577,14.5559,915329.57740509,0
+HAS.US,D,20051216,000000,14.5127,14.6921,14.4627,14.5412,1458537.6568368,0
+HAS.US,D,20051219,000000,14.5559,14.7127,14.5206,14.5921,1370908.516424,0
+HAS.US,D,20051220,000000,14.5334,14.5755,14.4176,14.448,451110.49936418,0
+HAS.US,D,20051221,000000,14.549,14.6775,14.4853,14.5254,447066.2657561,0
+HAS.US,D,20051222,000000,14.5334,14.8207,14.5334,14.7127,690686.98255891,0
+HAS.US,D,20051223,000000,14.75,14.75,14.549,14.5921,605013.6767554,0
+HAS.US,D,20051227,000000,14.6196,14.8776,14.5559,14.5833,546269.29710475,0
+HAS.US,D,20051228,000000,14.5833,14.6559,14.448,14.4695,1549649.161791,0
+HAS.US,D,20051229,000000,14.4695,14.6432,14.4402,14.5,911568.82764548,0
+HAS.US,D,20051230,000000,14.4402,14.5206,14.3843,14.4627,461574.92833194,0
+HAS.US,D,20060103,000000,14.4244,14.549,14.1126,14.3342,1651789.0042317,0
+HAS.US,D,20060104,000000,14.3038,14.3038,14.1273,14.2195,1834571.8437548,0
+HAS.US,D,20060105,000000,14.2018,14.2352,13.99,14.0557,1596951.1951693,0
+HAS.US,D,20060106,000000,14.1401,14.3489,14.0606,14.3264,1055981.4144693,0
+HAS.US,D,20060109,000000,14.3705,15.0363,14.3705,14.4695,2540613.8615306,0
+HAS.US,D,20060110,000000,15.2659,15.4601,14.9864,15.4512,3454547.4339409,0
+HAS.US,D,20060111,000000,15.415,15.4727,15.1295,15.208,1406490.8380378,0
+HAS.US,D,20060112,000000,15.1659,15.2786,15.0138,15.0874,824221.13162903,0
+HAS.US,D,20060113,000000,15.1295,15.4228,15.1139,15.409,1144727.1549327,0
+HAS.US,D,20060117,000000,15.409,15.409,15.1737,15.3717,1408167.2677029,0
+HAS.US,D,20060118,000000,15.3012,15.4601,15.2717,15.3796,1043562.1706184,0
+HAS.US,D,20060119,000000,15.4512,15.6817,15.3875,15.5963,1722670.163611,0
+HAS.US,D,20060120,000000,15.5963,15.6101,14.9982,15.0501,1207652.4114853,0
+HAS.US,D,20060123,000000,15.0501,15.2296,15.0138,15.0874,734775.85907911,0
+HAS.US,D,20060124,000000,15.1217,15.3512,15.0707,15.3296,703659.93766784,0
+HAS.US,D,20060125,000000,15.3296,15.3875,15.2002,15.2511,603196.52489216,0
+HAS.US,D,20060126,000000,15.3717,15.4669,15.2717,15.415,1130771.1838888,0
+HAS.US,D,20060127,000000,15.415,15.5659,15.3591,15.4228,540824.97959755,0
+HAS.US,D,20060130,000000,15.4296,15.5699,15.2717,15.2933,679665.78315494,0
+HAS.US,D,20060131,000000,15.2511,15.3168,15.0501,15.1933,1164674.0166592,0
+HAS.US,D,20060201,000000,15.2002,15.3012,15.0138,15.1217,1149188.4565049,0
+HAS.US,D,20060202,000000,15.0874,15.2227,14.8716,14.9354,1550764.7421156,0
+HAS.US,D,20060203,000000,14.757,14.9804,14.757,14.8716,1041888.8001315,0
+HAS.US,D,20060206,000000,15.409,15.6935,14.3342,14.7775,2420613.5169099,0
+HAS.US,D,20060207,000000,14.6069,14.9207,14.4048,14.6843,1994481.2077197,0
+HAS.US,D,20060208,000000,14.6628,14.9354,14.6432,14.7059,1692949.2274684,0
+HAS.US,D,20060209,000000,14.7127,14.9913,14.6921,14.8716,1316074.7862658,0
+HAS.US,D,20060210,000000,14.9001,14.9658,14.6274,14.6921,1203184.9915566,0
+HAS.US,D,20060213,000000,14.6921,14.7206,14.6196,14.649,1858298.8300364,0
+HAS.US,D,20060214,000000,14.6353,14.7275,14.5127,14.6843,2605634.6551646,0
+HAS.US,D,20060215,000000,14.7059,14.7981,14.5254,14.6432,2131361.0780375,0
+HAS.US,D,20060216,000000,14.6353,14.6921,14.5412,14.6,2413636.5511141,0
+HAS.US,D,20060217,000000,14.549,14.6196,14.4558,14.5206,1830948.7570151,0
+HAS.US,D,20060221,000000,14.5412,14.5618,14.3489,14.4402,1870437.649217,0
+HAS.US,D,20060222,000000,14.4775,14.6196,14.3577,14.5686,1373000.9943272,0
+HAS.US,D,20060223,000000,14.5921,14.7844,14.5254,14.649,1773039.5330188,0
+HAS.US,D,20060224,000000,14.6432,14.6706,14.4853,14.5755,1340208.6432508,0
+HAS.US,D,20060227,000000,14.6069,14.6921,14.5206,14.549,2408200.3914154,0
+HAS.US,D,20060228,000000,14.549,14.6274,14.4853,14.5412,7205604.6972204,0
+HAS.US,D,20060301,000000,14.5412,14.7275,14.5412,14.6775,2876185.3178464,0
+HAS.US,D,20060302,000000,14.649,14.7628,14.6432,14.7353,3132787.1475667,0
+HAS.US,D,20060303,000000,14.7206,14.7844,14.6843,14.757,1801369.5627968,0
+HAS.US,D,20060306,000000,14.7628,14.9207,14.7275,14.8207,1453651.1294919,0
+HAS.US,D,20060307,000000,14.856,14.9059,14.7981,14.8716,1633231.0094175,0
+HAS.US,D,20060308,000000,14.8353,14.9491,14.7716,14.9275,1559419.1573026,0
+HAS.US,D,20060309,000000,14.9001,14.9982,14.8147,14.9059,957472.81657677,0
+HAS.US,D,20060310,000000,14.8922,14.9432,14.8353,14.9432,720686.30391953,0
+HAS.US,D,20060313,000000,14.9354,15.0452,14.9207,14.9982,781942.26888957,0
+HAS.US,D,20060314,000000,14.9432,15.0207,14.6921,14.9913,1203610.2173293,0
+HAS.US,D,20060315,000000,14.9726,15.0874,14.9001,15.0796,1251887.108834,0
+HAS.US,D,20060316,000000,15.0638,15.0638,14.8442,15.0138,1096030.1362857,0
+HAS.US,D,20060317,000000,14.9982,14.9982,14.9491,14.9804,1009939.762518,0
+HAS.US,D,20060320,000000,14.957,15.0501,14.8353,14.9726,1041610.4149134,0
+HAS.US,D,20060321,000000,14.9275,15.007,14.9275,14.9804,1249518.285165,0
+HAS.US,D,20060322,000000,14.9804,15.0138,14.8442,14.9864,980632.83516143,0
+HAS.US,D,20060323,000000,14.9275,14.9491,14.7353,14.8776,1229139.0595831,0
+HAS.US,D,20060324,000000,14.8716,14.9864,14.8716,14.8776,1051379.3906989,0
+HAS.US,D,20060327,000000,14.856,14.9491,14.7981,14.9059,1495932.0316835,0
+HAS.US,D,20060328,000000,14.9001,15.056,14.7775,15.0275,1954017.4573914,0
+HAS.US,D,20060329,000000,15.0501,15.157,15.0363,15.1139,1307001.2636624,0
+HAS.US,D,20060330,000000,15.0932,15.208,15.0363,15.1139,950492.79160266,0
+HAS.US,D,20060331,000000,15.108,15.2296,15.0501,15.1217,929288.60762724,0
+HAS.US,D,20060403,000000,15.1737,15.208,14.9432,14.9491,1109426.2777152,0
+HAS.US,D,20060404,000000,14.9275,15.056,14.9275,14.9726,1954294.8228834,0
+HAS.US,D,20060405,000000,14.9207,15.0363,14.8854,14.9982,1193143.7489095,0
+HAS.US,D,20060406,000000,14.9658,15.0207,14.9432,14.9804,774551.29430777,0
+HAS.US,D,20060407,000000,15.007,15.2433,14.8854,14.8922,775939.14149401,0
+HAS.US,D,20060410,000000,14.9275,15.108,14.9207,15.0207,1237933.1772422,0
+HAS.US,D,20060411,000000,15.0638,15.0874,14.9138,15.0138,1176820.9936486,0
+HAS.US,D,20060412,000000,15.0363,15.0363,14.8854,14.9804,1037564.1418532,0
+HAS.US,D,20060413,000000,14.9275,15.108,14.8628,15.056,892869.09090695,0
+HAS.US,D,20060417,000000,15.0363,15.0874,14.7716,14.7912,952034.61742601,0
+HAS.US,D,20060418,000000,14.7628,15.0138,14.7206,15.0138,1774293.7960893,0
+HAS.US,D,20060419,000000,14.9804,15.1002,14.9726,15.0138,1083608.8529826,0
+HAS.US,D,20060420,000000,14.9726,15.0501,14.8491,14.9658,1680671.7255418,0
+HAS.US,D,20060421,000000,15.0138,15.0452,14.9207,14.9982,1166912.3153909,0
+HAS.US,D,20060424,000000,14.856,15.108,14.5833,14.9207,2322520.9672555,0
+HAS.US,D,20060425,000000,14.8854,14.8854,14.4695,14.5127,1733973.8271373,0
+HAS.US,D,20060426,000000,14.549,14.6353,14.4627,14.4775,1019844.3618713,0
+HAS.US,D,20060427,000000,14.3577,14.4627,14.2195,14.2195,1305466.5759216,0
+HAS.US,D,20060428,000000,14.2195,14.3264,14.0665,14.1273,1355420.9168174,0
+HAS.US,D,20060501,000000,14.1891,14.3342,14.1469,14.2352,1809458.030013,0
+HAS.US,D,20060502,000000,14.2431,14.3038,14.1195,14.1891,1187979.8560725,0
+HAS.US,D,20060503,000000,14.2018,14.2627,14.1322,14.1891,2901583.6351627,0
+HAS.US,D,20060504,000000,14.195,14.296,14.1764,14.2431,1701324.2377114,0
+HAS.US,D,20060505,000000,14.2685,14.3411,14.1891,14.2823,1127701.8084071,0
+HAS.US,D,20060508,000000,14.2685,14.3911,14.2283,14.3116,1371604.9893323,0
+HAS.US,D,20060509,000000,14.3755,14.4402,14.3116,14.3577,982584.59086639,0
+HAS.US,D,20060510,000000,14.3116,14.4314,14.2557,14.2882,8052430.0967239,0
+HAS.US,D,20060511,000000,14.2627,14.3264,14.1842,14.2352,1310350.0440883,0
+HAS.US,D,20060512,000000,14.2195,14.2882,14.0979,14.2431,1791183.5190472,0
+HAS.US,D,20060515,000000,14.2352,14.2557,14.1126,14.2283,2432614.6730707,0
+HAS.US,D,20060516,000000,14.2685,14.2685,13.9832,13.9832,2620704.167081,0
+HAS.US,D,20060517,000000,13.94,14.0038,13.841,13.841,2264054.9728229,0
+HAS.US,D,20060518,000000,13.841,13.9175,13.7537,13.7674,1173890.3009129,0
+HAS.US,D,20060519,000000,13.7949,13.9479,13.7331,13.8557,1248816.7136263,0
+HAS.US,D,20060522,000000,13.8253,13.9263,13.739,13.7606,2347214.6538549,0
+HAS.US,D,20060523,000000,13.7802,13.8674,13.5949,13.5949,1744300.5930852,0
+HAS.US,D,20060524,000000,13.5949,13.6252,13.3615,13.5448,2283872.3293382,0
+HAS.US,D,20060525,000000,13.6037,13.7331,13.3124,13.3751,2443635.8724747,0
+HAS.US,D,20060526,000000,13.4507,13.5674,13.4016,13.4595,1359742.5159175,0
+HAS.US,D,20060530,000000,13.4595,13.4683,13.2535,13.2615,1553418.0693593,0
+HAS.US,D,20060531,000000,13.2615,13.43,13.2379,13.2859,1697696.0523413,0
+HAS.US,D,20060601,000000,13.3212,13.4821,13.2673,13.3948,2585121.8454671,0
+HAS.US,D,20060602,000000,13.4066,13.5095,13.2615,13.5007,3655337.6161984,0
+HAS.US,D,20060605,000000,13.4595,13.5301,13.2722,13.2722,3241341.0670107,0
+HAS.US,D,20060606,000000,13.3693,13.438,13.2801,13.3369,1877133.1706167,0
+HAS.US,D,20060607,000000,13.3369,13.3879,13.1104,13.1359,2947625.2871139,0
+HAS.US,D,20060608,000000,13.1427,13.2379,13.0878,13.1928,1853273.6199455,0
+HAS.US,D,20060609,000000,13.1839,13.3212,13.1565,13.2722,2556377.8069031,0
+HAS.US,D,20060612,000000,13.2615,13.2615,13.1045,13.1172,1201094.5531056,0
+HAS.US,D,20060613,000000,13.0878,13.1702,12.9525,13.0407,2049451.5811718,0
+HAS.US,D,20060614,000000,13.0339,13.0565,12.872,12.8888,3359942.3474584,0
+HAS.US,D,20060615,000000,12.8888,12.978,12.879,12.927,3589335.8460816,0
+HAS.US,D,20060616,000000,13.1241,13.1241,12.8888,12.9828,3251110.0427963,0
+HAS.US,D,20060619,000000,13.0006,13.0407,12.8652,12.872,1991549.495258,0
+HAS.US,D,20060620,000000,12.9025,12.9211,12.8329,12.8584,1441928.3585492,0
+HAS.US,D,20060621,000000,12.8397,12.927,12.8397,12.9123,2205729.7005885,0
+HAS.US,D,20060622,000000,12.8888,12.9828,12.872,12.9211,2878699.9623439,0
+HAS.US,D,20060623,000000,12.9211,12.9937,12.8888,12.9025,1386535.8185027,0
+HAS.US,D,20060626,000000,12.9025,13.0261,12.879,12.8946,1231093.8744662,0
+HAS.US,D,20060627,000000,12.8946,12.9359,12.8436,12.8946,1991274.1692181,0
+HAS.US,D,20060628,000000,12.8946,12.9123,12.8652,12.8946,1690161.2963831,0
+HAS.US,D,20060629,000000,12.8946,12.9828,12.872,12.9359,2709860.857152,0
+HAS.US,D,20060630,000000,12.9211,13.0201,12.8888,12.9828,2132896.7855044,0
+HAS.US,D,20060703,000000,12.9828,13.0133,12.9211,12.9937,1252440.8200919,0
+HAS.US,D,20060705,000000,12.9937,13.0064,12.879,12.9613,1935457.4231249,0
+HAS.US,D,20060706,000000,12.9437,13.0339,12.9123,12.9613,1216581.1329861,0
+HAS.US,D,20060707,000000,12.9211,13.0565,12.8946,12.978,1422254.7834104,0
+HAS.US,D,20060710,000000,12.9878,13.081,12.9613,12.9828,1276027.0841755,0
+HAS.US,D,20060711,000000,12.9613,13.0133,12.8241,13.0006,1222727.022032,0
+HAS.US,D,20060712,000000,13.0201,13.0407,12.7848,12.7917,1819647.1329409,0
+HAS.US,D,20060713,000000,12.7534,12.8153,12.6936,12.7142,1230117.9966138,0
+HAS.US,D,20060714,000000,12.6995,12.7142,12.4592,12.5524,1780992.3766671,0
+HAS.US,D,20060717,000000,12.5592,12.927,12.5524,12.9025,2490939.9453051,0
+HAS.US,D,20060718,000000,12.8946,12.9123,12.5926,12.778,1596252.6828088,0
+HAS.US,D,20060719,000000,12.8329,12.9123,12.7691,12.9123,1430068.9443127,0
+HAS.US,D,20060720,000000,12.8888,12.8888,12.6328,12.674,1502211.504845,0
+HAS.US,D,20060721,000000,12.6818,12.6995,12.5112,12.5367,3172136.3372966,0
+HAS.US,D,20060724,000000,12.1866,13.7468,12.1866,13.7253,4953963.869618,0
+HAS.US,D,20060725,000000,13.7949,13.94,13.7174,13.7606,2396333.8390964,0
+HAS.US,D,20060726,000000,13.7174,13.8253,13.6311,13.6674,1278678.3719669,0
+HAS.US,D,20060727,000000,13.6889,13.6959,13.2722,13.329,1089467.1792757,0
+HAS.US,D,20060728,000000,13.3124,13.6889,13.3124,13.6252,2242987.4321414,0
+HAS.US,D,20060731,000000,13.5517,13.5586,13.2016,13.4016,2734558.6226557,0
+HAS.US,D,20060801,000000,13.3821,13.4212,13.178,13.178,2053503.9725886,0
+HAS.US,D,20060802,000000,13.178,13.438,13.1505,13.3369,2055873.8159837,0
+HAS.US,D,20060803,000000,13.2918,13.4595,13.2457,13.4144,1420859.7981416,0
+HAS.US,D,20060804,000000,13.6174,13.7606,13.4016,13.4821,1225933.0408075,0
+HAS.US,D,20060807,000000,13.43,13.4507,13.3693,13.3948,1346486.0769601,0
+HAS.US,D,20060808,000000,13.4144,13.538,13.3006,13.3065,1195516.6514828,0
+HAS.US,D,20060809,000000,13.3536,13.4683,13.1839,13.2615,1316216.52819,0
+HAS.US,D,20060810,000000,13.2084,13.3879,13.1839,13.2859,1203610.2173293,0
+HAS.US,D,20060811,000000,13.2859,13.3821,13.2673,13.2918,569011.22799922,0
+HAS.US,D,20060814,000000,13.4212,13.5095,13.3124,13.4016,847383.18966585,0
+HAS.US,D,20060815,000000,13.4958,13.6959,13.4958,13.6959,872639.76505793,0
+HAS.US,D,20060816,000000,13.739,14.0401,13.7095,14.0038,1254955.4645896,0
+HAS.US,D,20060817,000000,13.9684,14.2195,13.9263,14.1322,1425882.9687803,0
+HAS.US,D,20060818,000000,14.195,14.2557,14.0557,14.2097,1193563.8760518,0
+HAS.US,D,20060821,000000,14.1842,14.2283,14.0744,14.1685,988868.1429322,0
+HAS.US,D,20060822,000000,14.2018,14.3038,14.1538,14.2823,869010.55996183,0
+HAS.US,D,20060823,000000,14.3196,14.3196,13.9616,14.0606,2036894.674301,0
+HAS.US,D,20060824,000000,14.0469,14.0812,14.0038,14.0401,1792434.7229395,0
+HAS.US,D,20060825,000000,14.0469,14.0557,13.94,14.0253,1670903.7694823,0
+HAS.US,D,20060828,000000,14.0469,14.3342,14.0253,14.296,1817132.4884432,0
+HAS.US,D,20060829,000000,14.3264,14.3755,14.2352,14.3196,3945988.0995179,0
+HAS.US,D,20060830,000000,14.3342,14.5755,14.3038,14.4775,2910791.7616077,0
+HAS.US,D,20060831,000000,14.4775,14.5618,14.3342,14.549,1915643.1257879,0
+HAS.US,D,20060901,000000,14.5833,14.7127,14.4853,14.5412,1301561.0250595,0
+HAS.US,D,20060905,000000,14.5412,14.6559,14.5,14.5921,1405656.7021096,0
+HAS.US,D,20060906,000000,14.5686,14.5755,14.399,14.4775,1643552.676735,0
+HAS.US,D,20060907,000000,14.9432,14.9913,14.6127,14.6921,3573432.1982371,0
+HAS.US,D,20060908,000000,14.7912,15.0363,14.7628,14.9001,2501682.7594909,0
+HAS.US,D,20060911,000000,14.9001,15.2374,14.8716,15.1433,1992527.4125627,0
+HAS.US,D,20060912,000000,15.108,15.4384,15.0501,15.4296,2656562.8344607,0
+HAS.US,D,20060913,000000,15.3796,15.6817,15.3717,15.5659,2720885.1157342,0
+HAS.US,D,20060914,000000,15.5699,15.7895,15.5375,15.7434,2200290.4817118,0
+HAS.US,D,20060915,000000,15.8376,15.8729,15.5375,15.6885,2479073.392986,0
+HAS.US,D,20060918,000000,15.6885,15.8808,15.6454,15.6738,1114302.6077993,0
+HAS.US,D,20060919,000000,15.6316,15.8444,15.5963,15.8189,2005922.5342661,0
+HAS.US,D,20060920,000000,15.8533,15.9101,15.5875,15.8612,1391696.6521613,0
+HAS.US,D,20060921,000000,15.8808,15.9101,15.6386,15.7895,1377186.9698594,0
+HAS.US,D,20060922,000000,15.7326,15.8258,15.4296,15.7091,1170537.4415828,0
+HAS.US,D,20060925,000000,15.6042,15.9101,15.6042,15.8729,1189935.6906817,0
+HAS.US,D,20060926,000000,15.8327,16.0317,15.8189,15.968,1133424.5111324,0
+HAS.US,D,20060927,000000,15.9758,16.0259,15.9101,15.968,880167.3829336,0
+HAS.US,D,20060928,000000,16.0435,16.2259,15.9612,16.1956,1553973.8200693,0
+HAS.US,D,20060929,000000,16.0582,16.3034,16.0347,16.3034,1860671.7326097,0
+HAS.US,D,20061002,000000,16.3034,16.3328,16.1671,16.1956,2362847.054564,0
+HAS.US,D,20061003,000000,16.1877,16.2779,16.0984,16.12,1602671.8584425,0
+HAS.US,D,20061004,000000,16.1279,16.4192,16.1151,16.4192,1885645.8438794,0
+HAS.US,D,20061005,000000,16.2966,16.3328,16.0739,16.2112,2128435.4839322,0
+HAS.US,D,20061006,000000,16.2112,16.2779,16.1063,16.2112,2224708.8422713,0
+HAS.US,D,20061009,000000,16.1956,16.3623,16.0582,16.3328,2149641.7073598,0
+HAS.US,D,20061010,000000,16.3838,16.4976,16.3387,16.4839,1989597.739553,0
+HAS.US,D,20061011,000000,16.4839,16.4839,16.3623,16.4554,1352770.648752,0
+HAS.US,D,20061012,000000,16.4751,16.5554,16.3985,16.5554,1743179.9141302,0
+HAS.US,D,20061013,000000,16.4839,16.6035,16.4466,16.5985,1454627.0073443,0
+HAS.US,D,20061016,000000,16.5985,16.6564,16.5554,16.627,1771366.1625319,0
+HAS.US,D,20061017,000000,16.5426,16.7996,16.5201,16.7849,1954156.1401374,0
+HAS.US,D,20061018,000000,16.8428,16.9075,16.6987,16.778,2109176.9373053,0
+HAS.US,D,20061019,000000,16.6692,16.8281,16.6358,16.7192,1964624.6480095,0
+HAS.US,D,20061020,000000,16.778,16.778,16.5426,16.6987,1324025.590462,0
+HAS.US,D,20061023,000000,17.3066,18.5952,17.0565,18.1529,10602109.323049,0
+HAS.US,D,20061024,000000,18.2108,18.3324,18.046,18.2323,4696528.9236955,0
+HAS.US,D,20061025,000000,17.9175,18.0009,17.7734,17.9529,5372565.5017543,0
+HAS.US,D,20061026,000000,17.9254,18.1313,17.9175,18.0686,1822993.8739145,0
+HAS.US,D,20061027,000000,18.0313,18.1313,17.9097,17.9872,2088526.4645879,0
+HAS.US,D,20061030,000000,18.0313,18.3196,17.945,18.2765,4135189.0949483,0
+HAS.US,D,20061031,000000,18.2765,18.6031,18.2481,18.5765,6325435.2748347,0
+HAS.US,D,20061101,000000,18.5765,19.1767,18.554,19.0934,7938986.5907568,0
+HAS.US,D,20061102,000000,18.9943,19.4435,18.9414,19.062,7827924.1451716,0
+HAS.US,D,20061103,000000,19.1375,19.7083,18.8756,19.3581,8290472.911904,0
+HAS.US,D,20061106,000000,19.4777,19.5797,19.1551,19.3523,3539666.0087603,0
+HAS.US,D,20061107,000000,19.3523,19.5867,19.2434,19.4248,3160135.1811358,0
+HAS.US,D,20061108,000000,19.3856,19.4857,19.2964,19.3523,3189161.6838221,0
+HAS.US,D,20061109,000000,19.3523,19.3777,19.2659,19.3444,3163761.3270537,0
+HAS.US,D,20061110,000000,19.3523,19.4102,19.2738,19.2964,2479633.2226005,0
+HAS.US,D,20061113,000000,19.3366,19.3581,19.0335,19.1689,3181627.9475901,0
+HAS.US,D,20061114,000000,19.2434,19.3278,19.1443,19.311,3250689.9156539,0
+HAS.US,D,20061115,000000,19.2797,19.3278,19.2365,19.2591,2985579.4915751,0
+HAS.US,D,20061116,000000,19.2738,19.3444,19.1689,19.2866,2040807.3632455,0
+HAS.US,D,20061117,000000,19.2434,19.2797,19.1287,19.2287,2230848.6129607,0
+HAS.US,D,20061120,000000,19.2365,19.4435,19.1551,19.3523,2922514.5325504,0
+HAS.US,D,20061121,000000,19.3523,19.4435,19.2591,19.4248,3022552.7195533,0
+HAS.US,D,20061122,000000,19.4435,19.6298,19.3699,19.5651,4149143.0265401,0
+HAS.US,D,20061124,000000,19.4994,19.515,19.3944,19.4777,570546.93546614,0
+HAS.US,D,20061127,000000,19.4719,19.515,19.2071,19.2228,2581354.9773511,0
+HAS.US,D,20061128,000000,19.2228,19.2228,18.8502,19.0708,2225686.7595759,0
+HAS.US,D,20061129,000000,19.0708,19.2797,19.0492,19.1551,3257812.7022783,0
+HAS.US,D,20061130,000000,19.1375,19.2434,18.9718,19.1689,2017640.2065784,0
+HAS.US,D,20061201,000000,19.2591,19.2797,18.7334,18.9551,1936156.9552115,0
+HAS.US,D,20061204,000000,19.0492,19.2365,18.9345,19.1689,2493028.3443039,0
+HAS.US,D,20061205,000000,19.311,19.5582,19.2434,19.4298,2944557.9510843,0
+HAS.US,D,20061206,000000,19.4248,19.5523,19.3523,19.4857,2607864.7960876,0
+HAS.US,D,20061207,000000,19.4562,19.6582,19.0865,19.2591,2695771.3019925,0
+HAS.US,D,20061208,000000,19.2591,19.3042,18.9414,19.012,2159266.9017689,0
+HAS.US,D,20061211,000000,19.1159,19.3777,19.0198,19.2659,4258952.2287808,0
+HAS.US,D,20061212,000000,19.214,19.311,19.062,19.1551,2887906.0493368,0
+HAS.US,D,20061213,000000,19.2659,19.3444,19.1503,19.1914,1987640.8852178,0
+HAS.US,D,20061214,000000,19.1689,19.4248,19.1503,19.3856,1431328.3060136,0
+HAS.US,D,20061215,000000,19.4013,19.4366,19.3042,19.3581,2840743.7184306,0
+HAS.US,D,20061218,000000,19.4248,19.8465,19.4248,19.5238,3706408.5571449,0
+HAS.US,D,20061219,000000,19.4248,19.6514,19.3581,19.5945,2600612.5042519,0
+HAS.US,D,20061220,000000,19.6141,19.8318,19.3944,19.6582,4329001.2916839,0
+HAS.US,D,20061221,000000,19.6366,19.7083,19.3777,19.416,1651647.2623076,0
+HAS.US,D,20061222,000000,19.4777,19.515,19.311,19.4562,1023750.9324595,0
+HAS.US,D,20061226,000000,19.3699,19.5582,19.3581,19.4719,1347463.9942648,0
+HAS.US,D,20061227,000000,19.5308,19.6444,19.4719,19.5454,1879222.5893416,0
+HAS.US,D,20061228,000000,19.5308,19.6955,19.4777,19.5709,1260680.206767,0
+HAS.US,D,20061229,000000,19.5867,19.6955,19.4994,19.5308,1007562.7810404,0
+HAS.US,D,20070103,000000,19.5651,19.9446,19.4935,19.7013,3023534.7157623,0
+HAS.US,D,20070104,000000,19.6955,19.8465,19.6229,19.7318,2298939.8018024,0
+HAS.US,D,20070105,000000,19.6514,19.7083,19.4719,19.6072,1403975.1738141,0
+HAS.US,D,20070108,000000,19.5582,19.5867,19.3777,19.4493,1685972.2616726,0
+HAS.US,D,20070109,000000,19.515,19.8671,19.4935,19.8161,2538661.0860996,0
+HAS.US,D,20070110,000000,19.8161,19.923,19.6582,19.9083,1301140.8979172,0
+HAS.US,D,20070111,000000,19.8945,19.9828,19.8083,19.975,1093238.126296,0
+HAS.US,D,20070112,000000,20.0309,20.0387,19.7582,19.9975,2510616.5796222,0
+HAS.US,D,20070116,000000,20.0044,20.1593,19.8671,19.923,1990574.6371316,0
+HAS.US,D,20070117,000000,19.9446,20.0888,19.8877,20.0231,1512954.3190308,0
+HAS.US,D,20070118,000000,19.9975,20.2751,19.8514,20.1652,1948992.2473004,0
+HAS.US,D,20070119,000000,20.2024,20.3603,20.0888,20.2751,1756440.4319919,0
+HAS.US,D,20070122,000000,20.2809,20.4172,20.1269,20.1437,1533880.1177882,0
+HAS.US,D,20070123,000000,20.0818,20.6909,20.0564,20.6192,4634575.4660911,0
+HAS.US,D,20070124,000000,20.6526,20.7389,20.5055,20.7222,994313.48016548,0
+HAS.US,D,20070125,000000,20.4986,20.5104,20.2024,20.2104,1497322.938048,0
+HAS.US,D,20070126,000000,20.3104,20.3388,20.0044,20.2555,1197050.3194976,0
+HAS.US,D,20070129,000000,20.2555,20.6134,20.1515,20.532,1490902.7426882,0
+HAS.US,D,20070130,000000,20.4525,20.5182,20.2024,20.4172,1020403.1717597,0
+HAS.US,D,20070131,000000,20.3683,20.3839,20.1809,20.3515,1244630.7380939,0
+HAS.US,D,20070201,000000,20.4251,20.6065,20.3603,20.5545,1625415.8287891,0
+HAS.US,D,20070202,000000,20.5859,20.7683,20.4525,20.6458,1271145.6554609,0
+HAS.US,D,20070205,000000,20.6458,20.6761,20.1515,20.6595,1494397.3439427,0
+HAS.US,D,20070206,000000,20.6673,20.6977,20.3457,20.5604,1707185.6231826,0
+HAS.US,D,20070207,000000,20.5457,20.783,20.3986,20.7222,1315652.6196713,0
+HAS.US,D,20070208,000000,20.7458,20.9684,20.5928,20.8694,1990291.1532832,0
+HAS.US,D,20070209,000000,20.9478,21.1223,20.0888,20.3388,4298304.4776889,0
+HAS.US,D,20070212,000000,20.5252,20.7683,20.1191,20.5771,2994169.6640194,0
+HAS.US,D,20070213,000000,20.5457,20.5693,20.2682,20.4055,2143451.9700927,0
+HAS.US,D,20070214,000000,20.4251,20.783,20.3908,20.7683,2269620.6377329,0
+HAS.US,D,20070215,000000,20.7683,21.2057,20.7222,21.0998,3245808.4869393,0
+HAS.US,D,20070216,000000,20.9998,21.2371,20.8614,21.2145,2221498.7445914,0
+HAS.US,D,20070220,000000,21.2145,21.2302,20.935,21.0145,3080882.070692,0
+HAS.US,D,20070221,000000,20.8488,21.294,20.8488,21.1283,3798775.3448958,0
+HAS.US,D,20070222,000000,21.2449,21.3557,21.1419,21.2509,1784481.8792912,0
+HAS.US,D,20070223,000000,21.1832,21.2851,20.9478,21.0076,3548452.988337,0
+HAS.US,D,20070226,000000,21.1616,21.1772,20.8909,20.9625,3147450.8085058,0
+HAS.US,D,20070227,000000,20.6849,20.7762,20.174,20.5252,2508656.6661086,0
+HAS.US,D,20070228,000000,20.4986,20.4986,19.7867,20.2623,4344211.5257983,0
+HAS.US,D,20070301,000000,20.1269,20.9556,19.8396,20.7762,3455948.5375661,0
+HAS.US,D,20070302,000000,20.6526,20.8987,20.4251,20.6252,2133456.6151188,0
+HAS.US,D,20070305,000000,20.3683,20.8281,20.2476,20.633,2705407.7133884,0
+HAS.US,D,20070306,000000,20.6977,21.1155,20.4457,20.9998,2821206.7865856,0
+HAS.US,D,20070307,000000,21.0351,21.2851,20.8488,20.9066,3075859.9197793,0
+HAS.US,D,20070308,000000,21.0076,21.2371,20.9066,21.1223,1384299.5592231,0
+HAS.US,D,20070309,000000,21.1223,21.3342,21.0273,21.2214,1575321.7854212,0
+HAS.US,D,20070312,000000,21.1684,21.3146,21.0468,21.2145,1938524.7591545,0
+HAS.US,D,20070313,000000,21.1155,21.1557,20.7154,20.7614,1971178.4274847,0
+HAS.US,D,20070314,000000,20.8762,21.0203,20.4986,20.8909,2136663.6536204,0
+HAS.US,D,20070315,000000,20.8614,21.1557,20.8614,20.9772,1946065.6334691,0
+HAS.US,D,20070316,000000,21.0351,21.1066,20.8694,20.8987,1721549.4846561,0
+HAS.US,D,20070319,000000,20.9998,21.3479,20.935,21.1479,1146260.8229475,0
+HAS.US,D,20070320,000000,21.1479,21.4607,21.0772,21.4607,1271563.7431511,0
+HAS.US,D,20070321,000000,21.4312,21.5725,21.294,21.5018,1861365.1463399,0
+HAS.US,D,20070322,000000,21.4842,21.6715,21.4018,21.4607,2179218.8621259,0
+HAS.US,D,20070323,000000,21.5116,21.6127,21.3194,21.3812,2001234.8535055,0
+HAS.US,D,20070326,000000,21.2509,21.3146,20.935,21.2567,1981924.3008489,0
+HAS.US,D,20070327,000000,21.1832,21.2567,20.8047,20.984,1964758.2321251,0
+HAS.US,D,20070328,000000,21.2567,21.2567,20.6192,20.6388,2096010.2342424,0
+HAS.US,D,20070329,000000,21.2449,21.2449,20.5859,20.6458,1740437.8707182,0
+HAS.US,D,20070330,000000,20.6977,20.8987,20.4771,20.5104,4224490.5861218,0
+HAS.US,D,20070402,000000,20.4693,20.7389,20.1397,20.6065,2403169.0629681,0
+HAS.US,D,20070403,000000,20.6065,20.7683,20.5771,20.6849,3340688.8994618,0
+HAS.US,D,20070404,000000,20.7546,20.7614,20.5859,20.7614,2312611.2692718,0
+HAS.US,D,20070405,000000,20.8213,21.1351,20.6595,21.084,1198723.6899844,0
+HAS.US,D,20070409,000000,21.1684,21.3812,21.1223,21.2449,1077889.2094355,0
+HAS.US,D,20070410,000000,21.2509,21.395,21.2057,21.3479,1311744.009631,0
+HAS.US,D,20070411,000000,21.294,21.4469,21.2145,21.395,2364244.0792848,0
+HAS.US,D,20070412,000000,21.5018,21.8304,21.3871,21.6058,3092770.0372586,0
+HAS.US,D,20070413,000000,21.6793,21.75,21.4312,21.6058,1364350.6580444,0
+HAS.US,D,20070416,000000,21.6951,21.7422,21.4842,21.543,1365603.9013889,0
+HAS.US,D,20070417,000000,21.5018,21.6646,21.4675,21.5656,1759087.6408791,0
+HAS.US,D,20070418,000000,21.5018,21.644,21.4548,21.4607,2046527.0067926,0
+HAS.US,D,20070419,000000,21.9882,21.9882,21.2371,21.5901,1451561.710767,0
+HAS.US,D,20070420,000000,21.6646,22.202,21.5116,21.6529,2783252.5821245,0
+HAS.US,D,20070423,000000,22.7542,23.9584,22.7542,23.32,9037568.0816788,0
+HAS.US,D,20070424,000000,22.61,23.0542,22.1824,22.3305,4442153.155994,0
+HAS.US,D,20070425,000000,22.4188,22.8336,22.4188,22.61,2857482.5219295,0
+HAS.US,D,20070426,000000,22.6698,22.7542,22.2305,22.4884,6526168.352432,0
+HAS.US,D,20070427,000000,22.2177,22.61,22.1824,22.511,2784234.5783335,0
+HAS.US,D,20070430,000000,22.5747,22.8404,22.5472,22.6541,4173296.2583205,0
+HAS.US,D,20070501,000000,22.6905,23.0758,22.5747,22.9257,4173034.1887196,0
+HAS.US,D,20070502,000000,23.1641,23.5739,23.1062,23.5338,2414651.1785573,0
+HAS.US,D,20070503,000000,23.6426,23.6867,23.3896,23.6504,2446846.9898806,0
+HAS.US,D,20070504,000000,23.7917,23.8299,23.3141,23.4711,2011988.8846782,0
+HAS.US,D,20070507,000000,23.525,23.6632,23.3651,23.4445,2356257.584676,0
+HAS.US,D,20070508,000000,23.4445,23.6504,23.4044,23.6368,1537651.0648085,0
+HAS.US,D,20070509,000000,23.5779,23.825,23.5426,23.6632,3673477.5233225,0
+HAS.US,D,20070510,000000,23.6142,23.6564,23.4308,23.5014,1906157.6338508,0
+HAS.US,D,20070511,000000,23.5426,23.6711,23.3729,23.6083,1641039.0519634,0
+HAS.US,D,20070514,000000,23.5073,23.6426,23.1062,23.1984,2711119.1991269,0
+HAS.US,D,20070515,000000,23.3004,23.3729,23.0385,23.0542,2181870.1499174,0
+HAS.US,D,20070516,000000,23.1493,23.1493,22.1079,22.303,5057382.4485551,0
+HAS.US,D,20070517,000000,22.3677,22.6825,22.2177,22.3178,3810425.7152872,0
+HAS.US,D,20070518,000000,22.3835,22.8758,22.2913,22.8404,2619114.4141321,0
+HAS.US,D,20070521,000000,22.8708,22.9698,22.7993,22.8836,3635940.3868255,0
+HAS.US,D,20070522,000000,22.8492,23.1493,22.662,23.0896,4261356.7428624,0
+HAS.US,D,20070523,000000,23.0974,23.3651,23.015,23.269,3046229.7392573,0
+HAS.US,D,20070524,000000,23.1916,23.525,22.9493,23.0621,2524718.3714946,0
+HAS.US,D,20070525,000000,23.0081,23.2856,23.0081,23.2425,2250243.8028815,0
+HAS.US,D,20070529,000000,23.22,23.5338,23.1572,23.4044,2918782.3351208,0
+HAS.US,D,20070530,000000,23.1493,23.3729,22.9326,23.2945,4043793.0864195,0
+HAS.US,D,20070531,000000,23.3651,23.4779,22.9111,23.0385,3934401.971869,0
+HAS.US,D,20070601,000000,23.0385,23.4641,23.015,23.2621,3543151.43248,0
+HAS.US,D,20070604,000000,23.1493,23.4867,23.1493,23.3827,2686381.6643063,0
+HAS.US,D,20070605,000000,22.6698,22.9924,22.4884,22.813,4113871.7213788,0
+HAS.US,D,20070606,000000,22.6021,22.8963,22.4737,22.864,3626448.776532,0
+HAS.US,D,20070607,000000,22.8267,22.9326,22.5609,22.61,2760653.4128804,0
+HAS.US,D,20070608,000000,22.6326,22.6472,22.202,22.3835,3474377.0271691,0
+HAS.US,D,20070611,000000,22.3579,22.5472,22.2099,22.3677,1884114.2153168,0
+HAS.US,D,20070612,000000,22.3236,22.3511,21.9019,21.9422,1941734.8568343,0
+HAS.US,D,20070613,000000,21.8588,22.3835,21.7804,22.3835,4281980.7027019,0
+HAS.US,D,20070614,000000,22.4649,22.8267,22.2305,22.6247,2004675.409278,0
+HAS.US,D,20070615,000000,22.8336,22.9023,22.5188,22.5345,1724342.5143718,0
+HAS.US,D,20070618,000000,22.5423,22.6021,22.1942,22.2099,4423325.9534962,0
+HAS.US,D,20070619,000000,22.2177,22.3677,22.1599,22.3452,1767320.9091978,0
+HAS.US,D,20070620,000000,22.458,22.5894,22.0608,22.0677,1721689.1871281,0
+HAS.US,D,20070621,000000,22.0873,22.7267,21.8951,22.6698,3336642.6264016,0
+HAS.US,D,20070622,000000,22.6698,22.6825,22.3747,22.4335,2872915.0563282,0
+HAS.US,D,20070625,000000,22.7542,23.1347,22.4462,22.8051,3006110.6563418,0
+HAS.US,D,20070626,000000,23.1846,23.2563,22.403,22.511,3154587.8712952,0
+HAS.US,D,20070627,000000,22.5472,22.6178,22.3747,22.4403,2424832.1236767,0
+HAS.US,D,20070628,000000,22.4462,22.7905,22.3452,22.6247,1779297.5919327,0
+HAS.US,D,20070629,000000,22.8267,22.8836,22.3835,22.511,2420470.7552597,0
+HAS.US,D,20070702,000000,22.5345,23.2131,22.5345,23.1572,2263358.4999147,0
+HAS.US,D,20070703,000000,23.3062,23.3955,22.961,23.0621,1058075.9318245,0
+HAS.US,D,20070705,000000,23.2052,23.2347,22.864,23.0474,1783148.0775868,0
+HAS.US,D,20070706,000000,22.9493,23.2945,22.8189,23.2856,1587878.692292,0
+HAS.US,D,20070709,000000,23.4308,23.722,23.2621,23.269,2705535.1791476,0
+HAS.US,D,20070710,000000,23.22,23.2563,22.6698,22.6698,2680564.1270562,0
+HAS.US,D,20070711,000000,22.61,22.9698,22.5345,22.7905,3147998.4014073,0
+HAS.US,D,20070712,000000,22.9326,23.2945,22.7905,23.2945,2325449.6205391,0
+HAS.US,D,20070713,000000,23.1916,23.3062,22.9405,23.2493,2713347.3005979,0
+HAS.US,D,20070716,000000,23.3651,23.5504,23.1141,23.1572,4129852.868405,0
+HAS.US,D,20070717,000000,23.1572,23.5073,23.1268,23.4945,2466239.1206232,0
+HAS.US,D,20070718,000000,23.4377,23.5073,23.0758,23.3729,3069440.7441457,0
+HAS.US,D,20070719,000000,23.3729,23.5014,23.269,23.4445,3296179.8957992,0
+HAS.US,D,20070720,000000,23.525,23.6564,23.0836,23.3347,4254698.9513276,0
+HAS.US,D,20070723,000000,23.8721,24.0015,21.1419,22.0736,8384374.3873957,0
+HAS.US,D,20070724,000000,21.8951,22.1079,21.6951,21.6951,3899337.6711006,0
+HAS.US,D,20070725,000000,21.7882,21.8656,20.984,21.1351,5957184.6570368,0
+HAS.US,D,20070726,000000,20.9262,20.9556,20.2751,20.633,5224102.562966,0
+HAS.US,D,20070727,000000,20.4251,20.4693,20.0456,20.1123,5434776.9500554,0
+HAS.US,D,20070730,000000,20.1397,20.5859,19.8514,20.4819,4616017.4712768,0
+HAS.US,D,20070731,000000,20.4819,20.8047,20.0818,20.0818,3777299.9137848,0
+HAS.US,D,20070801,000000,20.2476,20.7389,19.9828,20.6909,4105610.9204561,0
+HAS.US,D,20070802,000000,20.633,20.8694,20.2555,20.6526,5011172.5418017,0
+HAS.US,D,20070803,000000,20.6526,20.7762,19.7867,19.8161,3440599.6207056,0
+HAS.US,D,20070806,000000,19.8592,20.2172,19.5582,20.1034,2981815.6826372,0
+HAS.US,D,20070807,000000,19.923,19.923,19.3777,19.6955,5127555.9180392,0
+HAS.US,D,20070808,000000,19.6955,19.7651,19.0492,19.2934,5144427.2859277,0
+HAS.US,D,20070809,000000,19.2365,19.3856,18.5628,18.7462,6946629.9649266,0
+HAS.US,D,20070810,000000,18.2961,20.0652,18.094,19.872,6233618.1194374,0
+HAS.US,D,20070813,000000,20.1123,20.8047,19.6867,19.8014,4803832.6589732,0
+HAS.US,D,20070814,000000,19.923,19.9524,19.1826,19.6141,3071115.1343586,0
+HAS.US,D,20070815,000000,19.4857,20.2319,19.4013,19.7867,4081326.1440123,0
+HAS.US,D,20070816,000000,19.5945,19.9524,19.2738,19.5052,4923391.462204,0
+HAS.US,D,20070817,000000,19.9906,20.0564,19.3856,19.7151,2387541.7608894,0
+HAS.US,D,20070820,000000,19.7083,20.7222,19.7083,20.4693,2782001.3782322,0
+HAS.US,D,20070821,000000,20.2623,20.3839,19.872,20.0505,2368287.2931668,0
+HAS.US,D,20070822,000000,20.0652,20.5859,19.9975,20.5545,3329808.422256,0
+HAS.US,D,20070823,000000,20.5182,20.7458,20.3908,20.4908,1859133.9856907,0
+HAS.US,D,20070824,000000,20.4986,20.8762,20.3603,20.8488,1311884.7318291,0
+HAS.US,D,20070827,000000,20.6849,20.8281,20.3683,20.4457,1568921.984583,0
+HAS.US,D,20070828,000000,20.4055,20.5252,20.0966,20.1269,2194845.1444785,0
+HAS.US,D,20070829,000000,20.2809,20.4457,20.0309,20.4457,2646097.3857669,0
+HAS.US,D,20070830,000000,20.3986,20.3986,19.9083,20.0231,2446287.1602662,0
+HAS.US,D,20070831,000000,20.2966,20.4604,20.1269,20.2172,2262242.9195901,0
+HAS.US,D,20070904,000000,20.1397,20.1397,19.8239,20.0309,2474781.3659421,0
+HAS.US,D,20070905,000000,19.8877,19.9975,19.6141,19.7935,2463449.1500856,0
+HAS.US,D,20070906,000000,19.772,20.1515,19.4102,19.4435,2271451.0460351,0
+HAS.US,D,20070907,000000,19.3444,19.3856,18.6903,18.7903,4160303.9284162,0
+HAS.US,D,20070910,000000,18.9943,19.5308,18.9796,19.2866,2835583.904498,0
+HAS.US,D,20070911,000000,19.2964,19.7788,19.2934,19.6955,2107782.9717626,0
+HAS.US,D,20070912,000000,19.7318,20.2241,19.6229,19.9975,2968555.1647755,0
+HAS.US,D,20070913,000000,20.0505,20.1269,19.8514,19.9014,1100914.6241784,0
+HAS.US,D,20070914,000000,19.9014,20.4378,19.7514,19.8161,1392675.5891921,0
+HAS.US,D,20070917,000000,19.8396,19.9583,19.7318,19.7455,1501092.8653422,0
+HAS.US,D,20070918,000000,19.7651,20.2172,19.6729,20.1652,2163732.2822455,0
+HAS.US,D,20070919,000000,20.3104,20.8047,20.1809,20.7458,2635631.9370731,0
+HAS.US,D,20070920,000000,20.6977,20.9399,20.4525,20.5604,1968387.4372212,0
+HAS.US,D,20070921,000000,20.5604,20.8047,20.3986,20.4604,1564300.5860171,0
+HAS.US,D,20070924,000000,20.4457,20.7458,20.2476,20.2751,1399370.0908655,0
+HAS.US,D,20070925,000000,20.2682,20.3839,19.8945,20.331,2003272.2662007,0
+HAS.US,D,20070926,000000,20.3162,20.4339,20.0652,20.2024,1803182.6357558,0
+HAS.US,D,20070927,000000,20.1652,20.331,20.0044,20.1269,1165095.1635277,0
+HAS.US,D,20070928,000000,20.0564,20.2809,19.9083,19.9828,1837228.2301766,0
+HAS.US,D,20071001,000000,19.9583,21.4077,19.9583,21.3635,3189023.0010762,0
+HAS.US,D,20071002,000000,21.3194,21.9882,21.3194,21.8863,2739445.1500006,0
+HAS.US,D,20071003,000000,21.7882,21.8755,21.2449,21.3194,2086435.0064109,0
+HAS.US,D,20071004,000000,21.2509,21.4607,20.5604,20.5693,2111964.8683907,0
+HAS.US,D,20071005,000000,20.4339,20.9684,20.4339,20.8762,2228761.233688,0
+HAS.US,D,20071008,000000,20.9135,21.0419,20.4339,20.4908,1863319.9612231,0
+HAS.US,D,20071009,000000,20.532,21.0537,20.4457,20.984,2823727.5494397,0
+HAS.US,D,20071010,000000,20.984,21.5577,20.8566,21.4469,3624499.0602792,0
+HAS.US,D,20071011,000000,21.5018,21.5901,20.6252,20.734,2553307.4116954,0
+HAS.US,D,20071012,000000,20.7222,21.0998,20.6673,20.783,1437193.7703893,0
+HAS.US,D,20071015,000000,20.7154,20.9772,20.4604,20.7977,2211453.4230399,0
+HAS.US,D,20071016,000000,20.7977,20.9772,20.6065,20.8047,2094246.108135,0
+HAS.US,D,20071017,000000,21.0351,21.3194,20.7222,20.8909,2283454.2416481,0
+HAS.US,D,20071018,000000,20.883,21.0772,20.7065,20.9625,2062990.4842516,0
+HAS.US,D,20071019,000000,20.6673,20.8399,20.2555,20.3603,3939563.8252538,0
+HAS.US,D,20071022,000000,21.3076,21.3076,20.0652,20.3515,5339908.7742458,0
+HAS.US,D,20071023,000000,20.3986,20.7546,20.331,20.6849,2844928.6742369,0
+HAS.US,D,20071024,000000,20.4457,21.3194,20.4457,21.2371,3080181.5188793,0
+HAS.US,D,20071025,000000,21.2145,21.4312,20.6526,20.935,2470010.0676435,0
+HAS.US,D,20071026,000000,21.0145,21.0351,20.5928,20.8213,3000228.8763491,0
+HAS.US,D,20071029,000000,20.8135,21.191,20.6526,21.0351,3041112.7538198,0
+HAS.US,D,20071030,000000,20.8987,21.4018,20.8135,21.0203,2457166.6177459,0
+HAS.US,D,20071031,000000,20.9919,21.6225,20.9919,21.395,1902808.853425,0
+HAS.US,D,20071101,000000,21.395,21.395,20.2407,20.2555,3687291.7524422,0
+HAS.US,D,20071102,000000,20.2751,20.6761,20.1191,20.6458,2844373.9432529,0
+HAS.US,D,20071105,000000,20.6761,20.9213,20.5859,20.6909,2296815.712391,0
+HAS.US,D,20071106,000000,20.6761,20.883,20.1956,20.3986,3313965.9579758,0
+HAS.US,D,20071107,000000,20.1956,20.3839,19.8592,19.9161,2825965.8481714,0
+HAS.US,D,20071108,000000,19.9161,20.0564,19.0335,19.3199,3827608.0996282,0
+HAS.US,D,20071109,000000,19.1081,19.1443,18.5765,18.6031,4694855.5532087,0
+HAS.US,D,20071112,000000,18.5374,18.7286,18.1391,18.4402,2645911.7956215,0
+HAS.US,D,20071113,000000,18.6334,19.3856,18.3677,19.2797,3129928.8553823,0
+HAS.US,D,20071114,000000,19.3581,19.4248,18.8904,18.9551,3750254.7388595,0
+HAS.US,D,20071115,000000,19.062,19.6641,18.7688,19.2591,4591164.7074099,0
+HAS.US,D,20071116,000000,19.7582,20.174,19.2287,19.6729,5198214.7771344,0
+HAS.US,D,20071119,000000,19.5052,19.6867,19.2797,19.3366,2522380.1396078,0
+HAS.US,D,20071120,000000,19.3366,19.6867,19.2659,19.5651,2998142.5168023,0
+HAS.US,D,20071121,000000,19.4435,19.4935,19.0776,19.2659,2269549.2569077,0
+HAS.US,D,20071123,000000,19.4298,19.4641,19.1689,19.3581,633755.67586721,0
+HAS.US,D,20071126,000000,19.3199,20.0652,19.3199,19.4562,2923415.9703994,0
+HAS.US,D,20071127,000000,19.6003,19.8396,19.4102,19.7867,2573131.9062932,0
+HAS.US,D,20071128,000000,19.8945,20.0652,19.5582,19.9524,2453265.1457881,0
+HAS.US,D,20071129,000000,19.9309,19.9309,19.4366,19.6366,2267473.0946219,0
+HAS.US,D,20071130,000000,19.8318,20.0387,19.6141,19.9014,2595655.6158079,0
+HAS.US,D,20071203,000000,19.7239,20.1437,19.2866,19.416,2445601.9043446,0
+HAS.US,D,20071204,000000,19.2591,19.6955,19.2591,19.5386,1391448.8587254,0
+HAS.US,D,20071205,000000,19.6808,19.8808,19.3444,19.4013,2307843.0301514,0
+HAS.US,D,20071206,000000,19.5454,19.5454,18.8051,19.2071,4288000.1457146,0
+HAS.US,D,20071207,000000,19.2071,19.515,19.1081,19.1826,1931523.3199328,0
+HAS.US,D,20071210,000000,19.1992,19.2591,18.9718,19.1218,1580473.4415452,0
+HAS.US,D,20071211,000000,19.1826,19.4994,18.7286,18.7462,2026848.3330234,0
+HAS.US,D,20071212,000000,19.1689,19.4248,18.6187,18.7903,2511074.4366293,0
+HAS.US,D,20071213,000000,18.7334,18.8825,18.6766,18.8638,2453056.1019431,0
+HAS.US,D,20071214,000000,18.9041,18.9041,18.3324,18.4266,3211242.8322209,0
+HAS.US,D,20071217,000000,18.3118,18.8502,18.2765,18.5196,2270892.2361468,0
+HAS.US,D,20071218,000000,18.6482,18.7207,18.2411,18.504,2762188.1006212,0
+HAS.US,D,20071219,000000,18.5481,18.6707,18.3814,18.5286,1924578.9853713,0
+HAS.US,D,20071220,000000,18.6334,18.753,18.094,18.5286,4227986.2071024,0
+HAS.US,D,20071221,000000,18.7148,18.9492,18.4599,18.5952,2288201.0665208,0
+HAS.US,D,20071224,000000,18.504,19.0257,18.504,18.9718,552853.66836229,0
+HAS.US,D,20071226,000000,19.0934,19.6366,18.9492,19.3444,2208937.7588163,0
+HAS.US,D,20071227,000000,19.3278,19.4298,18.9041,18.9041,1612960.8945256,0
+HAS.US,D,20071228,000000,19.1826,19.1826,18.5707,18.5707,1083382.4737942,0
+HAS.US,D,20071231,000000,18.504,18.5952,18.3324,18.3324,1722497.8299045,0
+HAS.US,D,20080102,000000,18.2892,18.4667,17.8234,17.9175,2263284.0599113,0
+HAS.US,D,20080103,000000,17.9323,18.0754,17.6655,17.6881,1614016.3110118,0
+HAS.US,D,20080104,000000,17.5214,17.5528,16.9644,17.0124,4887266.646319,0
+HAS.US,D,20080107,000000,17.1507,17.1713,16.7702,16.9644,2118496.2138924,0
+HAS.US,D,20080108,000000,17.0223,17.1644,16.6614,16.7849,4444951.28434,0
+HAS.US,D,20080109,000000,16.5985,16.6692,15.918,16.326,5094815.5729926,0
+HAS.US,D,20080110,000000,16.2848,17.0291,16.1465,16.6907,4040307.6626998,0
+HAS.US,D,20080111,000000,16.4839,16.5054,15.9239,16.0112,3295761.8081091,0
+HAS.US,D,20080114,000000,16.1063,16.2407,16.0435,16.1337,2461846.1406979,0
+HAS.US,D,20080115,000000,15.8808,15.9612,15.5699,15.5699,3529901.1118791,0
+HAS.US,D,20080116,000000,15.6228,16.7349,15.5522,16.5426,5626119.3702406,0
+HAS.US,D,20080117,000000,16.4839,16.6907,15.8612,16.0259,3607195.3285355,0
+HAS.US,D,20080118,000000,16.1063,16.4839,15.9758,16.3623,4658411.5630626,0
+HAS.US,D,20080122,000000,15.6386,17.289,15.4601,17.2301,4952039.646517,0
+HAS.US,D,20080123,000000,16.7917,17.9175,16.6506,17.8145,4790711.8435836,0
+HAS.US,D,20080124,000000,17.847,17.9529,17.3204,17.7107,2666626.5110816,0
+HAS.US,D,20080125,000000,17.7586,17.8714,17.0291,17.1644,2937230.1995191,0
+HAS.US,D,20080128,000000,17.1595,17.6292,16.9133,17.6096,2335365.4368791,0
+HAS.US,D,20080129,000000,17.7019,17.7165,17.2585,17.6518,3068643.3183561,0
+HAS.US,D,20080130,000000,17.5812,18.0617,17.2948,17.6096,2403350.5742092,0
+HAS.US,D,20080131,000000,17.2948,18.8638,17.2948,18.6099,4312229.8569506,0
+HAS.US,D,20080201,000000,18.6031,19.0335,18.4402,18.7286,2902501.388629,0
+HAS.US,D,20080204,000000,18.6638,18.7286,18.3118,18.4402,1894314.5352315,0
+HAS.US,D,20080205,000000,19.4641,19.4641,18.3118,18.3324,3404874.5374414,0
+HAS.US,D,20080206,000000,18.4196,18.4196,17.6959,17.7381,3279918.3241028,0
+HAS.US,D,20080207,000000,17.437,18.6482,17.2811,18.3677,3530094.8598331,0
+HAS.US,D,20080208,000000,18.5628,18.9041,18.3902,18.5432,2979849.6507672,0
+HAS.US,D,20080211,000000,19.3444,19.3444,18.6903,18.9267,4166517.1193829,0
+HAS.US,D,20080212,000000,19.0257,19.5523,19.0257,19.3042,2744257.2373423,0
+HAS.US,D,20080213,000000,19.416,19.6582,19.1767,19.4298,2144336.0725986,0
+HAS.US,D,20080214,000000,19.4719,19.4719,18.8904,18.9119,2687324.9109245,0
+HAS.US,D,20080215,000000,18.8825,19.1992,18.8276,19.1826,1942713.793865,0
+HAS.US,D,20080219,000000,19.3581,19.4493,18.6482,18.7286,2385535.9597026,0
+HAS.US,D,20080220,000000,18.7286,19.8083,18.707,19.6298,4820569.42302,0
+HAS.US,D,20080221,000000,19.9906,19.9906,19.1012,19.1503,2103705.0871941,0
+HAS.US,D,20080222,000000,19.1914,19.2503,18.7972,19.2503,2152009.5113028,0
+HAS.US,D,20080225,000000,19.2964,19.6141,19.012,19.5945,1837595.3315631,0
+HAS.US,D,20080226,000000,19.5386,20.0505,19.3856,19.9446,2285407.017079,0
+HAS.US,D,20080227,000000,19.8671,20.0093,19.3699,19.4013,1999215.7958797,0
+HAS.US,D,20080228,000000,19.4248,19.4562,19.0708,19.1767,2075451.5368716,0
+HAS.US,D,20080229,000000,18.9874,19.0335,18.3981,18.4667,2676316.9679595,0
+HAS.US,D,20080303,000000,18.4266,18.6031,18.2039,18.5903,2704794.8580182,0
+HAS.US,D,20080304,000000,18.6031,18.8688,18.3383,18.7404,2281330.1522366,0
+HAS.US,D,20080305,000000,18.7629,19.3523,18.6256,19.0865,3052883.4518879,0
+HAS.US,D,20080306,000000,19.0198,19.1218,18.5765,18.5952,1646122.3864405,0
+HAS.US,D,20080307,000000,18.5825,18.9943,18.3677,18.5481,2415702.5161393,0
+HAS.US,D,20080310,000000,18.5108,18.8452,18.1019,18.1255,2762428.7559746,0
+HAS.US,D,20080311,000000,18.5903,19.0335,18.3265,19.0335,2544745.7915811,0
+HAS.US,D,20080312,000000,19.0423,19.1826,18.7845,18.8982,2073132.6797802,0
+HAS.US,D,20080313,000000,18.5903,19.4994,18.5765,19.365,3082964.3513344,0
+HAS.US,D,20080314,000000,19.4366,19.6072,18.6031,18.9345,1967880.6333626,0
+HAS.US,D,20080317,000000,18.6981,19.0423,18.6099,18.753,2477339.8586608,0
+HAS.US,D,20080318,000000,19.1218,19.3581,18.8502,19.3366,2109214.6671701,0
+HAS.US,D,20080319,000000,19.3944,19.9583,19.3777,19.3777,2753920.1616161,0
+HAS.US,D,20080320,000000,19.416,19.8808,19.3777,19.8671,3218573.6429644,0
+HAS.US,D,20080324,000000,19.8877,20.7614,19.8239,20.4055,2279211.1614556,0
+HAS.US,D,20080325,000000,20.4055,20.833,20.2104,20.6526,2963159.7941199,0
+HAS.US,D,20080326,000000,20.4986,20.5545,19.8083,20.1123,2426954.1736359,0
+HAS.US,D,20080327,000000,20.2966,20.5457,20.0818,20.2104,2190314.5015332,0
+HAS.US,D,20080328,000000,20.174,20.4525,20.1191,20.1888,2170008.6962287,0
+HAS.US,D,20080331,000000,20.3044,20.4055,19.872,19.9975,2270369.116671,0
+HAS.US,D,20080401,000000,20.174,20.9998,20.174,20.9772,2883115.3762429,0
+HAS.US,D,20080402,000000,20.9066,21.2998,20.833,21.1772,3129605.6022169,0
+HAS.US,D,20080403,000000,21.0076,21.7578,20.8694,21.5901,3409990.5031529,0
+HAS.US,D,20080404,000000,21.6793,22.0736,21.4842,21.7362,1988263.9378487,0
+HAS.US,D,20080407,000000,21.9373,22.0451,21.4842,21.6951,2142800.3651317,0
+HAS.US,D,20080408,000000,21.4753,21.5725,21.1351,21.3194,2444473.0675811,0
+HAS.US,D,20080409,000000,21.4548,21.4842,21.0203,21.0468,1653513.3610224,0
+HAS.US,D,20080410,000000,20.9625,21.9235,20.9066,21.7804,3088610.5746042,0
+HAS.US,D,20080411,000000,21.6863,21.8441,21.084,21.2773,1923355.3140829,0
+HAS.US,D,20080414,000000,21.493,22.1325,21.2214,21.7951,2678933.5850644,0
+HAS.US,D,20080415,000000,21.9814,21.9814,21.5018,21.6372,1990574.6371316,0
+HAS.US,D,20080416,000000,21.7951,22.0167,21.6793,21.9079,2357332.3759577,0
+HAS.US,D,20080417,000000,21.85,22.102,21.6588,21.9981,1992748.6931206,0
+HAS.US,D,20080418,000000,22.202,22.7669,22.0608,22.61,3434999.2851091,0
+HAS.US,D,20080421,000000,23.5073,25.1333,23.3004,24.8341,12501154.367537,0
+HAS.US,D,20080422,000000,24.7841,25.3127,24.2016,24.4938,4287766.6284438,0
+HAS.US,D,20080423,000000,24.5468,24.5468,24.0928,24.3036,3747059.9370708,0
+HAS.US,D,20080424,000000,24.2888,24.6527,24.2222,24.4046,5244607.2148549,0
+HAS.US,D,20080425,000000,24.4938,25.1205,24.2683,25.0774,3062055.8879203,0
+HAS.US,D,20080428,000000,24.9018,25.4853,24.8037,25.2842,3832860.7086335,0
+HAS.US,D,20080429,000000,25.1999,25.7932,25.092,25.6422,3789516.2321471,0
+HAS.US,D,20080430,000000,25.7216,25.8736,25.3862,25.4853,5004559.6182142,0
+HAS.US,D,20080501,000000,25.501,25.9432,25.4402,25.8961,4576760.0568935,0
+HAS.US,D,20080502,000000,26.0942,26.2659,25.401,25.5921,3313738.5590614,0
+HAS.US,D,20080505,000000,25.6559,25.749,25.3,25.5569,4634596.8803386,0
+HAS.US,D,20080506,000000,25.4617,25.8011,25.2774,25.6785,3852513.8892509,0
+HAS.US,D,20080507,000000,25.6931,25.8011,25.2695,25.3264,1950983.7723223,0
+HAS.US,D,20080508,000000,25.0215,25.401,24.5781,25.3784,4615775.7961974,0
+HAS.US,D,20080509,000000,25.0704,25.5627,24.8743,25.501,3276108.6274917,0
+HAS.US,D,20080512,000000,25.5088,25.9207,25.3549,25.8873,3458250.0593143,0
+HAS.US,D,20080513,000000,26.0266,26.617,25.9207,26.4689,4373645.9189142,0
+HAS.US,D,20080514,000000,26.6042,26.768,26.158,26.2208,3692987.9422896,0
+HAS.US,D,20080515,000000,26.2581,26.7307,26.1217,26.6542,2673369.9596066,0
+HAS.US,D,20080516,000000,26.5963,26.6542,25.4931,25.9874,3547953.3225609,0
+HAS.US,D,20080519,000000,25.958,26.0718,25.4333,25.5147,3244221.7931687,0
+HAS.US,D,20080520,000000,25.3391,25.4225,25.1469,25.3127,2704183.022374,0
+HAS.US,D,20080521,000000,25.3333,25.5147,24.4184,24.6782,3487389.7515949,0
+HAS.US,D,20080522,000000,24.6605,25.0999,24.5115,24.6223,3128345.2207898,0
+HAS.US,D,20080523,000000,24.4938,24.7508,24.2535,24.5899,1849466.9825126,0
+HAS.US,D,20080527,000000,24.6302,25.1617,24.5693,24.9999,3152451.5451708,0
+HAS.US,D,20080528,000000,25.1067,25.3058,24.9558,25.0636,2441205.8652412,0
+HAS.US,D,20080529,000000,24.9792,25.6863,24.9097,25.5853,3989026.6581821,0
+HAS.US,D,20080530,000000,25.501,25.9962,25.3862,25.9726,3948122.38619,0
+HAS.US,D,20080602,000000,26.0345,26.058,25.6206,25.9266,3306946.1636848,0
+HAS.US,D,20080603,000000,26.0864,26.6885,25.9795,26.5513,4888653.4737791,0
+HAS.US,D,20080604,000000,26.5513,28.2752,26.3826,27.8055,7163608.2986034,0
+HAS.US,D,20080605,000000,27.7643,28.1664,27.4495,28.1585,4257357.3772016,0
+HAS.US,D,20080606,000000,28.0055,28.0055,26.7101,26.8837,3790052.6080618,0
+HAS.US,D,20080609,000000,27.1416,27.6613,26.8307,27.5486,2620077.0355456,0
+HAS.US,D,20080610,000000,27.377,28.4028,27.2034,28.0055,3976701.22913,0
+HAS.US,D,20080611,000000,27.8634,27.9506,26.7611,26.8474,3455010.3895783,0
+HAS.US,D,20080612,000000,27.1553,27.7643,27.0053,27.1347,1717556.2373516,0
+HAS.US,D,20080613,000000,27.3701,28.3567,27.0465,27.9506,2435790.100064,0
+HAS.US,D,20080616,000000,27.7574,28.2213,27.3544,28.1301,1839196.3014987,0
+HAS.US,D,20080617,000000,28.237,28.291,27.6202,27.8634,2872964.0031797,0
+HAS.US,D,20080618,000000,27.7133,27.7438,26.9916,27.0984,2483283.8419442,0
+HAS.US,D,20080619,000000,26.9975,27.4721,26.9474,27.2328,1910785.150773,0
+HAS.US,D,20080620,000000,27.0181,27.2328,26.5601,26.6542,3197061.5017148,0
+HAS.US,D,20080623,000000,26.8307,26.9474,26.3944,26.4689,2255028.3576191,0
+HAS.US,D,20080624,000000,26.3747,27.2553,26.2463,26.8101,2745496.2045216,0
+HAS.US,D,20080625,000000,27.0259,27.829,26.9474,27.3996,3993173.8841237,0
+HAS.US,D,20080626,000000,27.0465,27.1347,26.3022,26.3306,2780761.3913266,0
+HAS.US,D,20080627,000000,26.4963,26.4963,24.9175,25.1842,6668901.4504125,0
+HAS.US,D,20080630,000000,24.7841,26.0041,24.7841,25.601,5083642.4344037,0
+HAS.US,D,20080701,000000,25.501,25.7785,24.79,25.3391,3856227.7316112,0
+HAS.US,D,20080702,000000,25.3862,25.6637,24.6782,24.7105,4402282.8862404,0
+HAS.US,D,20080703,000000,25.0381,25.3264,24.5899,25.0038,1615986.421786,0
+HAS.US,D,20080707,000000,25.1764,25.5853,24.7184,24.9263,3282540.0398381,0
+HAS.US,D,20080708,000000,25.0303,25.701,24.6841,25.6931,2178622.3223728,0
+HAS.US,D,20080709,000000,25.5569,25.9021,24.6684,24.6782,3488374.806982,0
+HAS.US,D,20080710,000000,24.382,24.9792,24.1868,24.5194,3160141.2994922,0
+HAS.US,D,20080711,000000,24.3653,25.2499,24.1742,24.9792,3374831.3678597,0
+HAS.US,D,20080714,000000,25.1469,25.3549,24.7674,25.0636,3028569.1033878,0
+HAS.US,D,20080715,000000,24.8115,27.2613,24.5693,26.5513,6211592.0362466,0
+HAS.US,D,20080716,000000,26.4012,26.4816,25.6294,26.0718,5338674.9056967,0
+HAS.US,D,20080717,000000,26.2659,27.3269,25.9266,27.2259,4023817.6723628,0
+HAS.US,D,20080718,000000,27.2994,28.6528,26.7238,27.2259,5290145.1221258,0
+HAS.US,D,20080721,000000,27.7212,27.7212,25.701,26.768,7058851.8390576,0
+HAS.US,D,20080722,000000,26.7101,27.9428,26.408,27.7574,5182946.4186336,0
+HAS.US,D,20080723,000000,27.7358,28.8616,27.4112,28.538,5038873.4005924,0
+HAS.US,D,20080724,000000,28.4841,29.0097,28.0233,28.5616,3831807.3315995,0
+HAS.US,D,20080725,000000,28.6086,29.6314,28.5812,28.9626,5354882.4319113,0
+HAS.US,D,20080728,000000,27.6358,28.3497,27.1985,27.3387,4768901.9423204,0
+HAS.US,D,20080729,000000,27.3926,28.3949,26.9101,28.3036,3670559.0672998,0
+HAS.US,D,20080730,000000,28.1802,28.997,28.1163,28.4028,3680005.809646,0
+HAS.US,D,20080731,000000,28.4282,28.6969,27.6613,27.7486,3974329.3462827,0
+HAS.US,D,20080801,000000,28.0055,28.0566,27.2328,27.7819,2472942.7998313,0
+HAS.US,D,20080804,000000,27.6202,27.727,26.8975,27.2701,2759665.298315,0
+HAS.US,D,20080805,000000,27.6555,28.7949,27.3701,28.7949,3516495.792915,0
+HAS.US,D,20080806,000000,28.7479,28.7479,28.237,28.6234,2604669.9942989,0
+HAS.US,D,20080807,000000,28.387,28.387,27.4192,27.7358,2992879.7105363,0
+HAS.US,D,20080808,000000,27.9576,29.2902,27.7741,29.2403,2327335.0940492,0
+HAS.US,D,20080811,000000,29.3501,29.8727,28.896,29.1039,2726054.1072016,0
+HAS.US,D,20080812,000000,29.0627,29.4972,28.6038,28.946,2239990.457211,0
+HAS.US,D,20080813,000000,28.6803,28.6803,27.6555,28.2517,1908970.038362,0
+HAS.US,D,20080814,000000,27.9271,28.4783,27.9203,28.3497,1947788.9705335,0
+HAS.US,D,20080815,000000,28.4783,28.8744,27.9153,28.4459,1649036.763559,0
+HAS.US,D,20080818,000000,28.4713,28.6665,27.4848,27.5859,1683909.3558256,0
+HAS.US,D,20080819,000000,25.9021,26.9847,25.8011,26.7238,3024161.8472975,0
+HAS.US,D,20080820,000000,26.7542,26.9396,26.2727,26.516,1762629.1495329,0
+HAS.US,D,20080821,000000,26.1295,26.4904,25.7638,26.0266,3381365.7725396,0
+HAS.US,D,20080822,000000,26.158,26.4296,25.8148,26.2463,2668318.2366377,0
+HAS.US,D,20080825,000000,26.2208,26.2208,25.5921,25.7294,2115812.2948666,0
+HAS.US,D,20080826,000000,25.7432,25.7432,25.2695,25.5696,2592256.8688044,0
+HAS.US,D,20080827,000000,25.5853,26.0521,25.4078,25.9207,2096212.140005,0
+HAS.US,D,20080828,000000,26.158,26.5679,25.9207,26.3826,1781019.9092711,0
+HAS.US,D,20080829,000000,26.1099,26.9101,26.1041,26.8063,3139540.7933524,0
+HAS.US,D,20080902,000000,26.9758,27.9017,26.8239,27.2475,5198209.678504,0
+HAS.US,D,20080903,000000,27.2613,27.7643,27.2475,27.4848,2561513.14741,0
+HAS.US,D,20080904,000000,27.3996,27.4495,26.6042,26.6042,2325682.1180838,0
+HAS.US,D,20080905,000000,26.4296,26.617,25.9795,26.5306,3088246.5323959,0
+HAS.US,D,20080908,000000,27.1838,27.3269,26.7611,27.3064,3033959.3754131,0
+HAS.US,D,20080909,000000,27.4338,27.7977,26.9396,27.0337,3593921.5542348,0
+HAS.US,D,20080910,000000,27.4338,27.8712,27.0612,27.5486,3760298.0209589,0
+HAS.US,D,20080911,000000,27.5407,27.5407,26.6797,27.4653,3311603.2526631,0
+HAS.US,D,20080912,000000,27.1347,27.4112,26.8386,27.1495,2393236.9310108,0
+HAS.US,D,20080915,000000,26.8837,27.4427,26.4816,26.8552,3823432.3213566,0
+HAS.US,D,20080916,000000,26.1884,27.5789,23.8172,27.3132,4524868.2364578,0
+HAS.US,D,20080917,000000,26.9337,27.0984,26.2159,26.2521,4019835.6420453,0
+HAS.US,D,20080918,000000,26.8101,27.1495,25.1411,26.4963,6808650.8299015,0
+HAS.US,D,20080919,000000,25.858,29.7423,25.648,26.1952,6456154.9799415,0
+HAS.US,D,20080922,000000,25.958,27.2259,25.9266,25.9874,2846205.3712812,0
+HAS.US,D,20080923,000000,26.2659,26.4611,25.8961,26.0041,2344270.7046804,0
+HAS.US,D,20080924,000000,26.0433,26.3306,25.5627,25.8374,2068209.4422966,0
+HAS.US,D,20080925,000000,26.0041,26.7307,25.6637,25.8148,2941437.589299,0
+HAS.US,D,20080926,000000,25.4225,25.7853,25.1205,25.5569,2158749.9006496,0
+HAS.US,D,20080929,000000,24.941,25.6637,23.8172,24.3653,4152652.9236856,0
+HAS.US,D,20080930,000000,24.4546,25.2842,23.8172,24.8802,3536632.3236913,0
+HAS.US,D,20081001,000000,24.8341,24.8743,24.1938,24.6302,2071620.4260129,0
+HAS.US,D,20081002,000000,24.5899,24.6027,23.269,23.5426,3411993.2451616,0
+HAS.US,D,20081003,000000,23.8015,24.2535,23.4563,23.5338,3378732.8398174,0
+HAS.US,D,20081006,000000,23.015,23.4641,21.9079,22.7316,3659074.9122584,0
+HAS.US,D,20081007,000000,22.8836,23.1572,21.8588,21.8656,4363895.298198,0
+HAS.US,D,20081008,000000,22.0295,23.9868,21.5362,22.7905,6619323.3884379,0
+HAS.US,D,20081009,000000,22.5747,22.7905,20.3044,20.5977,6824959.3089974,0
+HAS.US,D,20081010,000000,19.8014,22.102,19.365,21.5018,6688684.1362413,0
+HAS.US,D,20081013,000000,21.9304,22.2177,21.5116,22.2177,3904563.7672281,0
+HAS.US,D,20081014,000000,21.9304,25.0852,20.8614,21.4842,3943800.7870899,0
+HAS.US,D,20081015,000000,21.1684,21.5783,20.1397,20.4251,3079781.7862585,0
+HAS.US,D,20081016,000000,20.378,21.6372,20.0387,21.5656,5459004.6218392,0
+HAS.US,D,20081017,000000,21.4312,22.2521,21.0273,21.5853,3692708.5373455,0
+HAS.US,D,20081020,000000,22.2177,22.2177,19.6141,20.6909,5135733.1014238,0
+HAS.US,D,20081021,000000,20.2751,21.2704,20.1888,20.9262,4604278.384717,0
+HAS.US,D,20081022,000000,20.6388,20.6388,18.857,19.3278,4678737.7628886,0
+HAS.US,D,20081023,000000,19.3581,19.5945,18.3609,19.4719,4253685.3436103,0
+HAS.US,D,20081024,000000,17.995,19.1287,17.945,18.7148,3258713.1204013,0
+HAS.US,D,20081027,000000,18.5374,19.0934,18.0892,18.5952,2714459.8217441,0
+HAS.US,D,20081028,000000,18.8364,20.4114,17.8067,20.4114,4093420.0952457,0
+HAS.US,D,20081029,000000,20.4251,21.4156,19.9975,20.6595,3176382.4766672,0
+HAS.US,D,20081030,000000,20.984,21.1616,19.3278,20.2555,5117999.045277,0
+HAS.US,D,20081031,000000,19.8592,21.2145,19.8592,20.8488,3804575.5468027,0
+HAS.US,D,20081103,000000,20.9262,21.0772,19.311,19.4366,4061147.8044669,0
+HAS.US,D,20081104,000000,19.5797,20.2888,19.3042,20.2407,3636560.3802782,0
+HAS.US,D,20081105,000000,19.9524,20.5055,19.9161,20.1397,3333105.1966521,0
+HAS.US,D,20081106,000000,20.0564,20.2407,19.6867,19.9161,3692501.5329525,0
+HAS.US,D,20081107,000000,20.0966,20.1593,19.3523,19.872,2508541.4370623,0
+HAS.US,D,20081110,000000,20.1191,20.2682,18.9874,19.2365,3081831.4356666,0
+HAS.US,D,20081111,000000,18.9041,19.3699,18.3609,18.9119,2314997.4282842,0
+HAS.US,D,20081112,000000,18.5707,18.6638,17.8803,17.9607,3103613.8043258,0
+HAS.US,D,20081113,000000,17.8803,19.6729,17.6714,19.6366,5783562.0168334,0
+HAS.US,D,20081114,000000,19.6298,20.0309,18.9943,19.3042,3671797.0147531,0
+HAS.US,D,20081117,000000,18.7845,18.8688,17.9175,17.9607,2813454.8289738,0
+HAS.US,D,20081118,000000,18.2245,18.2814,17.2948,17.8145,3081981.3353993,0
+HAS.US,D,20081119,000000,17.644,17.8067,16.4132,16.5554,3970018.9641694,0
+HAS.US,D,20081120,000000,16.529,17.2733,15.9239,16.1465,4081518.8722401,0
+HAS.US,D,20081121,000000,16.3191,17.5665,15.7248,17.5135,4506513.1671322,0
+HAS.US,D,20081124,000000,17.7234,18.9943,17.4527,18.7207,3246149.075448,0
+HAS.US,D,20081125,000000,19.0708,19.4562,17.9744,18.753,3192340.1699938,0
+HAS.US,D,20081126,000000,18.2765,19.6582,18.1882,19.5582,3029319.621778,0
+HAS.US,D,20081128,000000,19.4857,19.6366,18.9943,19.2071,1164640.3656989,0
+HAS.US,D,20081201,000000,18.9414,19.062,18.2765,18.2765,3136278.6896429,0
+HAS.US,D,20081202,000000,18.4559,18.9267,17.995,18.9267,2944727.2256125,0
+HAS.US,D,20081203,000000,18.5825,19.5582,18.4559,19.4298,2506493.8271064,0
+HAS.US,D,20081204,000000,19.0492,19.8161,18.9874,19.3278,2229708.5592104,0
+HAS.US,D,20081205,000000,18.9639,20.0888,18.8756,19.9524,2506131.8243503,0
+HAS.US,D,20081208,000000,20.2888,20.8399,19.4562,20.5055,2966577.9159187,0
+HAS.US,D,20081209,000000,20.331,20.6977,20.0652,20.1191,2179436.0637796,0
+HAS.US,D,20081210,000000,20.1593,20.4251,19.8465,20.1191,2049958.3850304,0
+HAS.US,D,20081211,000000,19.9906,20.3162,19.4641,19.6141,2126697.8707028,0
+HAS.US,D,20081212,000000,19.3523,19.6003,19.0257,19.3777,2225086.1409186,0
+HAS.US,D,20081215,000000,19.6072,19.7514,19.1287,19.5709,2617932.5516127,0
+HAS.US,D,20081216,000000,19.6444,20.7458,19.5386,20.6909,3751545.7120688,0
+HAS.US,D,20081217,000000,20.783,21.1684,20.3162,20.7546,2624709.6510982,0
+HAS.US,D,20081218,000000,21.1351,21.2057,20.2241,20.5182,2534250.770831,0
+HAS.US,D,20081219,000000,20.734,21.2057,20.4172,20.9066,3188276.5615902,0
+HAS.US,D,20081222,000000,20.9066,21.1155,20.3515,20.6458,3278326.5317018,0
+HAS.US,D,20081223,000000,20.5104,21.2773,20.3986,20.7762,2333829.7294123,0
+HAS.US,D,20081224,000000,21.1419,21.2625,20.6977,20.8762,658908.23919978,0
+HAS.US,D,20081226,000000,20.8047,20.9998,20.5859,20.8135,718837.54054801,0
+HAS.US,D,20081229,000000,20.7909,20.9135,20.1397,20.2809,2348298.6226712,0
+HAS.US,D,20081230,000000,20.3457,20.8135,20.1652,20.7977,2330918.411472,0
+HAS.US,D,20081231,000000,20.8488,21.0145,20.6526,20.9066,1834527.9955335,0
+HAS.US,D,20090102,000000,21.0419,21.4362,20.5771,21.2145,1748765.9735617,0
+HAS.US,D,20090105,000000,21.2449,21.3146,20.6526,21.084,2633597.5835562,0
+HAS.US,D,20090106,000000,21.0929,21.2773,20.5457,20.984,2928858.2484545,0
+HAS.US,D,20090107,000000,20.5252,21.3146,20.3683,21.2214,4341831.4851425,0
+HAS.US,D,20090108,000000,21.0145,21.0998,20.1034,20.7154,3660137.466827,0
+HAS.US,D,20090109,000000,20.6761,20.6761,19.9583,20.0505,2348508.6862423,0
+HAS.US,D,20090112,000000,20.0044,20.1652,19.3444,19.4935,2810493.544456,0
+HAS.US,D,20090113,000000,19.4298,19.6808,19.0257,19.3444,3044264.7271134,0
+HAS.US,D,20090114,000000,19.1287,19.162,18.6766,18.9718,2457743.7827036,0
+HAS.US,D,20090115,000000,18.8825,19.4435,18.5952,19.2434,2432484.1481333,0
+HAS.US,D,20090116,000000,19.3856,19.416,18.8688,19.2738,2042736.6849769,0
+HAS.US,D,20090120,000000,19.0335,19.311,18.4883,18.5196,2693553.3977823,0
+HAS.US,D,20090121,000000,18.6835,19.3199,18.4795,19.311,3376157.0117554,0
+HAS.US,D,20090122,000000,18.9041,19.0423,18.4559,18.7688,2657338.8460028,0
+HAS.US,D,20090123,000000,18.4266,18.8129,18.2608,18.4795,1532705.3933513,0
+HAS.US,D,20090126,000000,18.5765,18.9796,18.2481,18.5903,1574465.2155193,0
+HAS.US,D,20090127,000000,18.6031,18.857,18.4196,18.6766,1536419.2357115,0
+HAS.US,D,20090128,000000,18.7845,19.1159,18.6766,19.0776,1859435.8246085,0
+HAS.US,D,20090129,000000,18.7286,19.012,18.1255,18.2765,2317129.6755042,0
+HAS.US,D,20090130,000000,18.2892,18.2892,17.2232,17.2948,3368735.4453914,0
+HAS.US,D,20090202,000000,16.1063,16.1612,15.5375,15.716,9408558.7034366,0
+HAS.US,D,20090203,000000,15.7748,16.2563,15.5522,16.1553,3832655.7436927,0
+HAS.US,D,20090204,000000,16.0582,16.2848,15.6935,16.1877,2624741.2626066,0
+HAS.US,D,20090205,000000,16.1553,16.8908,16.0435,16.7133,6364086.9719302,0
+HAS.US,D,20090206,000000,16.627,17.0369,16.4907,16.8682,3989961.7469917,0
+HAS.US,D,20090209,000000,16.8908,18.2687,16.8908,17.9676,7424038.1800041,0
+HAS.US,D,20090210,000000,17.7666,18.0009,17.3134,17.3655,5009272.7921266,0
+HAS.US,D,20090211,000000,17.3272,17.4224,17.1439,17.3204,4007802.8743762,0
+HAS.US,D,20090212,000000,17.086,17.3066,16.6113,17.2056,4758989.1851586,0
+HAS.US,D,20090213,000000,17.237,17.4567,17.0124,17.0565,3006450.2251244,0
+HAS.US,D,20090217,000000,16.8202,17.0938,15.5375,16.8496,4414434.96186,0
+HAS.US,D,20090218,000000,16.984,16.984,16.4976,16.7192,4096004.0811163,0
+HAS.US,D,20090219,000000,16.8153,17.2232,16.4907,16.5751,5056442.2611153,0
+HAS.US,D,20090220,000000,16.4839,16.8761,16.3387,16.627,7392866.1736588,0
+HAS.US,D,20090223,000000,16.627,16.7349,16.0582,16.1279,4450702.5393954,0
+HAS.US,D,20090224,000000,16.2779,16.5123,16.0259,16.3917,5046122.6332499,0
+HAS.US,D,20090225,000000,16.2906,16.8075,15.8886,16.4751,6082702.739442,0
+HAS.US,D,20090226,000000,16.5751,16.8202,16.1063,16.1788,3975238.9419404,0
+HAS.US,D,20090227,000000,15.9994,16.8614,15.8533,16.4074,4602967.0169863,0
+HAS.US,D,20090302,000000,16.2966,16.4839,16.0043,16.1337,4821984.8028102,0
+HAS.US,D,20090303,000000,16.3387,16.4623,15.8533,15.9367,7541882.8237051,0
+HAS.US,D,20090304,000000,16.1788,16.3446,15.4787,16.0651,6226233.2632121,0
+HAS.US,D,20090305,000000,15.7503,16.174,15.614,15.767,7162440.712249,0
+HAS.US,D,20090306,000000,15.7248,16.0259,15.3591,15.8189,4854814.8837513,0
+HAS.US,D,20090309,000000,15.7091,15.8533,15.1511,15.2786,3843565.7929546,0
+HAS.US,D,20090310,000000,15.4727,16.0818,15.2786,16.02,3734589.7069162,0
+HAS.US,D,20090311,000000,15.9994,16.219,15.6935,15.8101,3497089.3860074,0
+HAS.US,D,20090312,000000,15.7503,16.6113,15.6532,16.5426,2992987.8015001,0
+HAS.US,D,20090313,000000,16.6358,16.7702,16.3985,16.6614,2730965.1079723,0
+HAS.US,D,20090316,000000,16.778,16.8153,16.2691,16.326,3390751.3313214,0
+HAS.US,D,20090317,000000,16.2848,16.6182,16.12,16.6182,2705528.0410651,0
+HAS.US,D,20090318,000000,16.7192,17.1595,16.3917,16.984,3835000.0939361,0
+HAS.US,D,20090319,000000,17.1006,17.1006,16.6761,16.984,2260325.8345716,0
+HAS.US,D,20090320,000000,16.9908,17.1644,16.6182,16.6987,2753119.6766483,0
+HAS.US,D,20090323,000000,16.778,17.0614,16.6035,17.0507,3218215.7191125,0
+HAS.US,D,20090324,000000,16.8153,16.984,16.3917,16.427,3805504.5172558,0
+HAS.US,D,20090325,000000,16.5486,17.437,16.5486,17.2449,3961626.6185833,0
+HAS.US,D,20090326,000000,17.3792,18.3196,17.2988,18.1019,4654322.4615073,0
+HAS.US,D,20090327,000000,18.0097,18.4559,18.0097,18.2481,3328865.1756378,0
+HAS.US,D,20090330,000000,17.8234,18.1529,17.4076,17.8666,4728186.3196518,0
+HAS.US,D,20090331,000000,17.9097,18.3265,17.7381,17.9676,3255378.6161405,0
+HAS.US,D,20090401,000000,17.8666,18.1676,17.745,18.0892,3048985.0391083,0
+HAS.US,D,20090402,000000,18.2411,19.2738,18.2411,18.8982,3339673.2522924,0
+HAS.US,D,20090403,000000,18.9874,19.162,18.6981,19.162,2535463.2251327,0
+HAS.US,D,20090406,000000,19.0934,19.311,18.8129,19.2287,2303370.5115924,0
+HAS.US,D,20090407,000000,19.0061,19.1375,18.3539,18.4118,1925904.629267,0
+HAS.US,D,20090408,000000,18.3902,18.8502,18.3902,18.7148,2772254.8364203,0
+HAS.US,D,20090409,000000,19.0257,19.2503,18.8276,19.2503,1755092.3541226,0
+HAS.US,D,20090413,000000,19.1914,19.2365,18.8688,19.1287,1277259.9329984,0
+HAS.US,D,20090414,000000,18.8638,18.9943,18.3677,18.4118,2416589.6778234,0
+HAS.US,D,20090415,000000,18.4118,18.7207,18.1019,18.3118,2104074.2280328,0
+HAS.US,D,20090416,000000,18.4667,18.9119,18.3196,18.7688,2868299.7761189,0
+HAS.US,D,20090417,000000,18.9119,20.0818,18.8756,20.0044,4763331.1787801,0
+HAS.US,D,20090420,000000,19.7013,20.9478,19.214,19.4641,4759144.1835218,0
+HAS.US,D,20090421,000000,18.8688,19.062,18.6403,18.9639,4717041.733393,0
+HAS.US,D,20090422,000000,19.012,20.2555,18.9345,19.8396,4993224.3431795,0
+HAS.US,D,20090423,000000,19.8318,19.8465,19.214,19.6141,2758526.2642908,0
+HAS.US,D,20090424,000000,19.8083,20.2476,19.6003,19.8877,1957060.3199952,0
+HAS.US,D,20090427,000000,19.7582,20.0231,19.4719,19.6366,2445562.1350278,0
+HAS.US,D,20090428,000000,19.4435,20.1515,19.3523,19.8592,2064732.1763854,0
+HAS.US,D,20090429,000000,19.9161,20.734,19.8808,20.4908,2421971.79204,0
+HAS.US,D,20090430,000000,20.6849,20.7065,18.9197,19.1081,6706686.3803455,0
+HAS.US,D,20090501,000000,19.0776,19.3944,18.5108,19.2434,6139988.9108073,0
+HAS.US,D,20090504,000000,19.3523,19.975,19.2591,19.9524,5319003.3700099,0
+HAS.US,D,20090505,000000,19.923,20.5457,19.7151,20.4693,3905603.8878232,0
+HAS.US,D,20090506,000000,20.5104,20.8281,19.6808,19.9083,3251101.8849876,0
+HAS.US,D,20090507,000000,20.1123,20.1888,18.8276,18.9796,4664879.6855477,0
+HAS.US,D,20090508,000000,19.0423,19.2797,18.3814,18.6766,4214529.9018345,0
+HAS.US,D,20090511,000000,18.3677,18.5707,18.0097,18.2108,3762803.4879218,0
+HAS.US,D,20090512,000000,18.3383,18.3539,17.6292,17.795,3048942.2106132,0
+HAS.US,D,20090513,000000,17.6214,17.6655,16.7614,16.8428,5008126.6200198,0
+HAS.US,D,20090514,000000,16.9722,17.2449,16.5054,16.5672,3636169.8251921,0
+HAS.US,D,20090515,000000,16.5054,16.728,16.0984,16.4328,6676830.8403612,0
+HAS.US,D,20090518,000000,16.5751,17.135,16.5054,17.135,4663258.3210907,0
+HAS.US,D,20090519,000000,17.2449,17.3861,16.8574,17.2056,3124275.49403,0
+HAS.US,D,20090520,000000,17.289,17.5135,16.7192,16.8075,3460531.1865411,0
+HAS.US,D,20090521,000000,16.6035,16.6182,15.9612,16.1788,3576580.0926263,0
+HAS.US,D,20090522,000000,16.5201,16.8428,16.1788,16.2966,2952599.5109011,0
+HAS.US,D,20090526,000000,16.2407,17.1075,16.2407,16.8977,4240604.2975377,0
+HAS.US,D,20090527,000000,17.0055,17.0055,16.5201,16.6035,5104103.2380714,0
+HAS.US,D,20090528,000000,16.8428,17.135,16.4681,17.0291,5143248.4825866,0
+HAS.US,D,20090529,000000,17.0614,18.2108,17.0291,18.2108,6395762.7229558,0
+HAS.US,D,20090601,000000,18.3118,18.8452,18.2245,18.6482,6015609.8624264,0
+HAS.US,D,20090602,000000,18.7766,18.9874,18.4667,18.6403,4084402.6575765,0
+HAS.US,D,20090603,000000,18.8197,18.8197,18.0401,18.3118,4423549.2735063,0
+HAS.US,D,20090604,000000,18.4961,18.4961,17.8803,18.3814,3814013.1116143,0
+HAS.US,D,20090605,000000,18.5628,18.5628,18.0313,18.2039,3364050.823809,0
+HAS.US,D,20090608,000000,18.2687,18.2814,17.8606,18.1814,3552731.758942,0
+HAS.US,D,20090609,000000,18.2765,18.3383,17.9607,18.2411,3106912.618174,0
+HAS.US,D,20090610,000000,18.3814,19.0061,18.2411,18.6256,5857155.6475685,0
+HAS.US,D,20090611,000000,18.6766,18.9119,18.5432,18.655,3353995.3049968,0
+HAS.US,D,20090612,000000,18.2687,18.3814,17.7312,17.9804,4565733.7588592,0
+HAS.US,D,20090615,000000,17.9744,18.1529,17.4939,17.6586,3816024.0114316,0
+HAS.US,D,20090616,000000,17.8606,17.945,17.3998,17.3998,2878182.9612246,0
+HAS.US,D,20090617,000000,17.4811,18.0097,17.3998,17.7734,3105307.5693341,0
+HAS.US,D,20090618,000000,17.8234,17.9804,17.6361,17.7518,2082170.5119709,0
+HAS.US,D,20090619,000000,18.2186,18.2481,17.9254,18.0166,3161048.8556978,0
+HAS.US,D,20090622,000000,17.9175,17.9607,17.4164,17.4164,3317753.2206133,0
+HAS.US,D,20090623,000000,17.5949,17.5949,17.0223,17.1772,3607190.2299051,0
+HAS.US,D,20090624,000000,17.2811,17.5214,16.9075,17.0369,2817347.1233969,0
+HAS.US,D,20090625,000000,17.0565,17.544,16.8614,17.4881,2930636.6507269,0
+HAS.US,D,20090626,000000,17.4881,17.7381,17.3204,17.536,2976863.8928236,0
+HAS.US,D,20090629,000000,17.6518,17.745,17.135,17.536,4240263.709029,0
+HAS.US,D,20090630,000000,17.644,17.745,17.2645,17.3713,3159537.6216566,0
+HAS.US,D,20090701,000000,17.4881,17.7666,17.3861,17.6518,2118685.882942,0
+HAS.US,D,20090702,000000,17.5135,17.6518,17.1075,17.1154,2893526.7794548,0
+HAS.US,D,20090706,000000,17.0438,17.1998,16.6761,16.8908,2917074.2939475,0
+HAS.US,D,20090707,000000,16.8153,16.8574,16.4839,16.5123,2200694.2932369,0
+HAS.US,D,20090708,000000,16.4839,16.6456,16.3328,16.6035,2840221.6186809,0
+HAS.US,D,20090709,000000,16.7055,16.7476,16.427,16.6035,2803748.0564787,0
+HAS.US,D,20090710,000000,16.5672,16.7133,16.427,16.6182,2810691.3713143,0
+HAS.US,D,20090713,000000,16.6692,17.0507,16.427,16.9772,3252148.1239392,0
+HAS.US,D,20090714,000000,16.9772,17.1439,16.7349,17.1006,3023779.4500199,0
+HAS.US,D,20090715,000000,17.2585,17.5812,17.1291,17.5528,2662017.3492287,0
+HAS.US,D,20090716,000000,17.4881,17.8019,17.4164,17.7518,2864821.4904817,0
+HAS.US,D,20090717,000000,17.847,18.3471,17.847,18.1882,5493895.569175,0
+HAS.US,D,20090720,000000,18.9718,19.2434,18.5825,18.9551,7948872.8350408,0
+HAS.US,D,20090721,000000,18.9551,19.1826,18.5825,18.9041,2932072.4250386,0
+HAS.US,D,20090722,000000,18.8688,19.0198,18.4961,18.753,3201433.0673925,0
+HAS.US,D,20090723,000000,18.7404,19.0708,18.5952,19.0708,3506676.8505518,0
+HAS.US,D,20090724,000000,19.012,19.1012,18.5952,18.9874,3384393.3392522,0
+HAS.US,D,20090727,000000,19.012,19.062,18.3902,18.8129,2925143.3863682,0
+HAS.US,D,20090728,000000,18.707,18.7845,18.5374,18.6482,2101159.8509143,0
+HAS.US,D,20090729,000000,18.5952,18.9197,18.5432,18.8452,2622376.5178417,0
+HAS.US,D,20090730,000000,18.9796,19.1081,18.7148,18.7462,2673834.9546962,0
+HAS.US,D,20090731,000000,18.7404,19.3278,18.7404,18.9943,3396823.80009,0
+HAS.US,D,20090803,000000,19.2659,19.2659,18.7334,18.8051,3354281.8480235,0
+HAS.US,D,20090804,000000,18.7688,18.8982,18.7404,18.8982,2662588.3958299,0
+HAS.US,D,20090805,000000,18.8502,19.0776,18.5707,18.753,2419440.8319253,0
+HAS.US,D,20090806,000000,18.8756,18.9718,18.6707,18.7688,2374770.7115431,0
+HAS.US,D,20090807,000000,19.0061,19.4013,18.9041,19.3278,2122233.5099523,0
+HAS.US,D,20090810,000000,19.4435,19.4435,18.9943,19.1767,2932963.665627,0
+HAS.US,D,20090811,000000,19.1375,19.1503,18.8904,19.0257,2117633.5256341,0
+HAS.US,D,20090812,000000,19.0423,19.2591,18.857,18.9197,2751669.6261716,0
+HAS.US,D,20090813,000000,19.0335,19.3366,18.8452,19.2866,2518138.0791414,0
+HAS.US,D,20090814,000000,19.3581,19.365,18.9492,19.0708,1944450.3873684,0
+HAS.US,D,20090817,000000,18.9345,18.9345,18.5825,18.6334,2821046.6895921,0
+HAS.US,D,20090818,000000,18.7148,18.8502,18.5628,18.6981,2313865.5323424,0
+HAS.US,D,20090819,000000,18.5825,18.7845,18.4344,18.7148,2141027.0614896,0
+HAS.US,D,20090820,000000,18.6903,18.7688,18.504,18.5825,2585514.4400055,0
+HAS.US,D,20090821,000000,18.6403,19.3581,18.6403,19.3581,3113714.1910852,0
+HAS.US,D,20090824,000000,19.3856,19.6229,19.3278,19.5308,4053513.1153535,0
+HAS.US,D,20090825,000000,19.6072,19.9583,19.5052,19.9083,2936659.1529179,0
+HAS.US,D,20090826,000000,19.8671,20.0652,19.7455,19.9446,3062214.9651878,0
+HAS.US,D,20090827,000000,19.8592,20.2682,19.7935,20.1437,3668906.0913343,0
+HAS.US,D,20090828,000000,20.2555,20.3515,20.1269,20.3044,3726484.9240828,0
+HAS.US,D,20090831,000000,20.3603,20.3908,19.9906,20.3457,4748193.3452168,0
+HAS.US,D,20090901,000000,20.2682,20.6065,19.8239,19.9828,5708633.5646679,0
+HAS.US,D,20090902,000000,19.9446,20.0652,19.8014,19.8514,3465740.9670513,0
+HAS.US,D,20090903,000000,19.9083,20.4114,19.8239,20.378,4592189.5321139,0
+HAS.US,D,20090904,000000,20.3839,20.5977,20.3162,20.5604,3188654.8799636,0
+HAS.US,D,20090908,000000,20.6761,20.8488,20.5457,20.6458,3391550.7965631,0
+HAS.US,D,20090909,000000,20.7065,20.7222,20.331,20.4986,3448781.9027205,0
+HAS.US,D,20090910,000000,20.5693,20.5693,20.2682,20.3839,3208691.4775847,0
+HAS.US,D,20090911,000000,20.4378,20.4986,20.2241,20.331,2219503.1406653,0
+HAS.US,D,20090914,000000,20.2555,20.6065,20.1437,20.6065,3248493.4256912,0
+HAS.US,D,20090915,000000,20.5771,20.6977,20.4055,20.4986,3355502.4601337,0
+HAS.US,D,20090916,000000,20.5388,20.8135,20.5388,20.6458,3975435.7490726,0
+HAS.US,D,20090917,000000,20.5977,20.7683,20.4378,20.6065,3433952.0264315,0
+HAS.US,D,20090918,000000,20.7291,21.0419,20.6134,20.7154,3746568.4291033,0
+HAS.US,D,20090921,000000,20.6458,20.6458,20.4055,20.4251,1947545.2560019,0
+HAS.US,D,20090922,000000,20.5604,20.6252,20.2319,20.3515,2970192.8448497,0
+HAS.US,D,20090923,000000,20.4986,20.5457,19.9309,19.9828,3777036.8244578,0
+HAS.US,D,20090924,000000,20.1034,20.1034,19.4994,19.5709,3975277.6915312,0
+HAS.US,D,20090925,000000,19.5867,19.6229,19.3366,19.4777,2646507.3156485,0
+HAS.US,D,20090928,000000,19.6003,19.8014,19.4493,19.4935,2824019.1910968,0
+HAS.US,D,20090929,000000,19.6229,19.8945,19.5523,19.7318,2497073.5976381,0
+HAS.US,D,20090930,000000,19.8014,19.9309,19.4366,19.8877,3525300.1078349,0
+HAS.US,D,20091001,000000,19.8083,19.872,19.5238,19.5386,3802066.0009355,0
+HAS.US,D,20091002,000000,19.4298,19.4935,19.2964,19.4013,2925406.4756952,0
+HAS.US,D,20091005,000000,19.4641,19.5523,19.311,19.5052,2511236.573075,0
+HAS.US,D,20091006,000000,19.5651,19.8808,19.5238,19.8161,2738238.8140555,0
+HAS.US,D,20091007,000000,19.8396,19.9367,19.6141,19.6955,2220006.8853457,0
+HAS.US,D,20091008,000000,19.8514,20.2104,19.8239,20.074,2108464.1487798,0
+HAS.US,D,20091009,000000,20.1034,20.2024,19.9446,20.1956,2151525.1414178,0
+HAS.US,D,20091012,000000,20.2809,20.5055,20.1652,20.1652,3693030.7707847,0
+HAS.US,D,20091013,000000,20.1397,20.4457,20.1397,20.3388,1608781.0373496,0
+HAS.US,D,20091014,000000,20.5055,20.5859,20.2966,20.4114,2338466.4238692,0
+HAS.US,D,20091015,000000,20.2682,20.6388,20.2682,20.5604,2109693.9384247,0
+HAS.US,D,20091016,000000,20.5252,21.2704,20.4525,21.1557,6623081.0790193,0
+HAS.US,D,20091019,000000,21.2851,21.3557,20.0888,20.3683,8464872.5833754,0
+HAS.US,D,20091020,000000,20.4339,20.4339,20.0044,20.1437,3214349.9375673,0
+HAS.US,D,20091021,000000,20.2024,20.4986,20.1437,20.1593,3659300.2717206,0
+HAS.US,D,20091022,000000,20.2241,20.4457,19.9524,20.3388,3050807.2896019,0
+HAS.US,D,20091023,000000,20.4908,20.4908,20.0505,20.0888,2461231.2458755,0
+HAS.US,D,20091026,000000,20.174,20.5859,20.1593,20.2024,2636825.0165792,0
+HAS.US,D,20091027,000000,20.2172,20.2682,19.8239,19.872,2886421.3281736,0
+HAS.US,D,20091028,000000,19.9524,20.0231,19.3581,19.4366,3907127.3585772,0
+HAS.US,D,20091029,000000,19.4562,19.772,19.3944,19.7083,2342860.4235204,0
+HAS.US,D,20091030,000000,19.7013,19.8318,19.311,19.5454,4134510.9771094,0
+HAS.US,D,20091102,000000,19.515,19.8592,19.2228,19.8161,3976012.9140302,0
+HAS.US,D,20091103,000000,19.7651,19.9161,19.5238,19.8161,2708531.134352,0
+HAS.US,D,20091104,000000,19.9083,20.1034,19.7386,19.8945,2859105.9258388,0
+HAS.US,D,20091105,000000,20.0093,20.1437,19.8083,19.872,2467787.064803,0
+HAS.US,D,20091106,000000,19.9014,20.0652,19.772,20.0044,2740115.110031,0
+HAS.US,D,20091109,000000,20.4525,20.783,20.3457,20.6065,6489969.0965436,0
+HAS.US,D,20091110,000000,20.5928,20.7065,20.4771,20.6458,2805625.3721803,0
+HAS.US,D,20091111,000000,20.7762,21.0468,20.6909,20.9399,3146671.7377855,0
+HAS.US,D,20091112,000000,20.9998,21.1066,20.6595,20.7154,2882648.3417011,0
+HAS.US,D,20091113,000000,20.7762,20.9625,20.6977,20.8566,3270498.0946345,0
+HAS.US,D,20091116,000000,21.0468,21.6058,20.9998,21.6058,4184304.2012856,0
+HAS.US,D,20091117,000000,21.7088,21.7088,21.3273,21.4018,2456121.3985204,0
+HAS.US,D,20091118,000000,21.5901,21.7294,21.3812,21.4675,3185195.9691217,0
+HAS.US,D,20091119,000000,21.4548,21.493,20.8762,21.0468,2926739.2576734,0
+HAS.US,D,20091120,000000,21.0694,21.0694,20.7458,20.8566,2889145.0165163,0
+HAS.US,D,20091123,000000,21.294,21.6304,20.8399,20.9625,3490608.0070833,0
+HAS.US,D,20091124,000000,21.0203,21.0998,20.7389,20.7977,2432982.7941833,0
+HAS.US,D,20091125,000000,20.8614,21.2773,20.8399,21.2057,1767884.8177165,0
+HAS.US,D,20091127,000000,20.9625,21.1351,20.783,21.0273,1073936.751174,0
+HAS.US,D,20091130,000000,21.1351,21.2625,20.9625,21.2509,3636755.1479583,0
+HAS.US,D,20091201,000000,21.442,21.6529,21.4362,21.5362,2897805.5500599,0
+HAS.US,D,20091202,000000,21.6225,22.0099,21.5725,21.8656,2880412.0824216,0
+HAS.US,D,20091203,000000,21.8304,22.0295,21.543,21.5656,1809131.7176694,0
+HAS.US,D,20091204,000000,21.75,22.0225,21.3635,21.6304,2109629.695682,0
+HAS.US,D,20091207,000000,21.7019,22.3452,21.7019,22.0942,2699355.6391413,0
+HAS.US,D,20091208,000000,22.1236,22.1236,21.75,21.7882,2002348.394378,0
+HAS.US,D,20091209,000000,21.7804,21.7804,21.2704,21.6529,3136963.9455644,0
+HAS.US,D,20091210,000000,21.7362,22.0873,21.7362,21.85,2102942.332091,0
+HAS.US,D,20091211,000000,21.9882,22.1736,21.8304,22.0942,1729558.4132385,0
+HAS.US,D,20091214,000000,22.2099,22.4462,22.1236,22.3383,2426539.1451239,0
+HAS.US,D,20091215,000000,22.303,22.7669,22.2099,22.5747,2790401.8816269,0
+HAS.US,D,20091216,000000,22.7267,22.961,22.5943,22.6698,1872369.0104006,0
+HAS.US,D,20091217,000000,22.4805,22.7198,22.2451,22.5943,1659694.9404808,0
+HAS.US,D,20091218,000000,22.6541,22.759,22.4884,22.662,2512695.8010863,0
+HAS.US,D,20091221,000000,22.9257,23.269,22.8708,22.9326,1970729.7480124,0
+HAS.US,D,20091222,000000,23.0896,23.1141,22.8051,22.8572,1795539.7888338,0
+HAS.US,D,20091223,000000,22.8051,23.0385,22.7542,23.015,1060154.1335626,0
+HAS.US,D,20091224,000000,23.0081,23.069,22.8572,23.0542,481722.67609505,0
+HAS.US,D,20091228,000000,23.1062,23.1916,23.015,23.1415,942784.68221195,0
+HAS.US,D,20091229,000000,23.22,23.2425,22.9993,23.0081,1075324.5983603,0
+HAS.US,D,20091230,000000,23.0317,23.2493,22.9326,23.2425,1041275.9447613,0
+HAS.US,D,20091231,000000,23.1984,23.3415,22.9768,22.9768,1243319.3703633,0
+HAS.US,D,20100104,000000,23.3141,23.4711,23.1641,23.32,2305530.2914164,0
+HAS.US,D,20100105,000000,23.3827,23.3827,22.8189,23.0621,2297938.4307981,0
+HAS.US,D,20100106,000000,23.0896,23.0896,22.7198,23.0385,1824363.3660315,0
+HAS.US,D,20100107,000000,22.9768,23.1219,22.4805,22.7139,4381702.7746221,0
+HAS.US,D,20100108,000000,22.9993,23.1768,22.5551,22.7669,3766754.9264572,0
+HAS.US,D,20100111,000000,22.864,22.9326,22.5747,22.7464,1510412.1419292,0
+HAS.US,D,20100112,000000,22.6825,22.7139,22.2451,22.3913,4333161.7740643,0
+HAS.US,D,20100113,000000,22.3747,22.759,22.3579,22.7139,1782217.0676816,0
+HAS.US,D,20100114,000000,22.6541,22.9846,22.5835,22.9493,1770633.9992111,0
+HAS.US,D,20100115,000000,22.9257,23.1062,22.7198,23.0474,2814636.6914931,0
+HAS.US,D,20100119,000000,23.0621,23.2425,22.9189,23.17,1393156.8998988,0
+HAS.US,D,20100120,000000,22.9924,23.1572,22.7905,23.1219,2091636.6291125,0
+HAS.US,D,20100121,000000,23.0385,23.32,22.9326,23.0081,3142758.0291148,0
+HAS.US,D,20100122,000000,22.9326,23.1268,22.3835,22.4256,2253508.9657693,0
+HAS.US,D,20100125,000000,22.5423,22.662,22.3677,22.5188,1536227.5272097,0
+HAS.US,D,20100126,000000,22.4335,22.6384,22.3982,22.4188,1458729.3653386,0
+HAS.US,D,20100127,000000,22.3677,22.5943,22.2236,22.5688,1454352.7010305,0
+HAS.US,D,20100128,000000,22.6178,22.7374,22.3747,22.6021,1355516.7710684,0
+HAS.US,D,20100129,000000,22.662,22.662,21.8814,21.8951,3414334.5362266,0
+HAS.US,D,20100201,000000,22.0167,22.4884,21.8951,22.3511,3344735.172522,0
+HAS.US,D,20100202,000000,22.411,22.9405,22.2677,22.9023,3676591.7667514,0
+HAS.US,D,20100203,000000,22.8267,23.0974,22.7139,22.9846,2276509.9070865,0
+HAS.US,D,20100204,000000,22.8189,22.9552,22.3747,22.403,2851180.6147944,0
+HAS.US,D,20100205,000000,22.3579,22.4649,21.644,22.0736,3882341.8966312,0
+HAS.US,D,20100208,000000,24.1173,25.2176,24.0309,24.8743,15960557.73704,0
+HAS.US,D,20100209,000000,24.9097,25.2842,24.7047,25.1273,5938650.1159221,0
+HAS.US,D,20100210,000000,25.1136,25.5216,25.0038,25.3,4616025.6290854,0
+HAS.US,D,20100211,000000,25.3205,25.9354,25.1273,25.9021,3394210.2421633,0
+HAS.US,D,20100212,000000,25.7432,25.8011,25.4225,25.4775,6030275.5628176,0
+HAS.US,D,20100216,000000,25.6863,25.7853,24.9097,25.1067,5383073.7789433,0
+HAS.US,D,20100217,000000,25.1842,25.448,25.0999,25.3931,2072435.1871457,0
+HAS.US,D,20100218,000000,25.3205,25.6726,25.2136,25.6294,2541476.549789,0
+HAS.US,D,20100219,000000,25.5284,25.7932,25.3479,25.6559,2183850.4579524,0
+HAS.US,D,20100222,000000,25.7373,25.7432,25.3862,25.4539,2271309.3041108,0
+HAS.US,D,20100223,000000,25.4402,25.4686,25.1205,25.2842,1791277.3338459,0
+HAS.US,D,20100224,000000,25.2842,25.4686,25.1617,25.4284,2038657.7806823,0
+HAS.US,D,20100225,000000,25.2264,25.6138,24.8341,25.5785,2871613.8858582,0
+HAS.US,D,20100226,000000,25.648,25.7932,25.3784,25.6422,2191615.6720032,0
+HAS.US,D,20100301,000000,25.6559,25.9354,25.4402,25.8422,2328128.4409344,0
+HAS.US,D,20100302,000000,25.9139,26.2894,25.8374,26.2375,3340924.4561848,0
+HAS.US,D,20100303,000000,26.2208,26.2796,26.0167,26.0345,2323269.4461935,0
+HAS.US,D,20100304,000000,26.0227,26.3247,26.0227,26.3247,2113199.7566658,0
+HAS.US,D,20100305,000000,26.4747,26.8905,26.2375,26.8552,1902993.4238443,0
+HAS.US,D,20100308,000000,26.8552,27.0396,26.7238,26.8758,1951328.4397352,0
+HAS.US,D,20100309,000000,26.8063,27.1838,26.8063,27.0053,1601160.6244013,0
+HAS.US,D,20100310,000000,26.9975,27.2397,26.8239,27.2397,2264594.407916,0
+HAS.US,D,20100311,000000,27.1622,27.3387,26.9847,27.2994,1252983.3143632,0
+HAS.US,D,20100312,000000,27.8202,27.8202,27.0534,27.377,1314694.077162,0
+HAS.US,D,20100315,000000,26.9533,27.17,26.7983,26.969,2566252.8342004,0
+HAS.US,D,20100316,000000,27.0053,27.3269,26.9758,27.1259,2465463.109081,0
+HAS.US,D,20100317,000000,27.2201,27.4054,27.067,27.3338,1959573.9447667,0
+HAS.US,D,20100318,000000,27.3848,27.4779,27.176,27.3064,1549742.9765898,0
+HAS.US,D,20100319,000000,27.4054,27.4779,27.1259,27.1553,2004001.3703433,0
+HAS.US,D,20100322,000000,27.2397,27.4495,27.0926,27.4112,1965226.2863929,0
+HAS.US,D,20100323,000000,27.5123,27.5927,27.1622,27.3996,1643116.2339754,0
+HAS.US,D,20100324,000000,27.3387,27.4427,27.0848,27.2789,1875956.4067276,0
+HAS.US,D,20100325,000000,27.3613,27.6437,27.2848,27.3064,2524831.5610888,0
+HAS.US,D,20100326,000000,27.3338,27.7212,27.3132,27.525,2339086.4173219,0
+HAS.US,D,20100329,000000,27.6358,28.1163,27.6358,28.1085,3104926.1917825,0
+HAS.US,D,20100330,000000,28.1163,28.3723,27.9742,27.986,1591601.7121869,0
+HAS.US,D,20100331,000000,27.986,28.0007,27.4112,27.4338,1914858.9564373,0
+HAS.US,D,20100401,000000,27.628,27.7908,27.3201,27.4927,2220434.1505706,0
+HAS.US,D,20100405,000000,27.4427,28.1007,27.4427,28.0458,1789207.2899165,0
+HAS.US,D,20100406,000000,28.085,28.085,27.5859,27.9017,2173162.7089745,0
+HAS.US,D,20100407,000000,27.829,27.9506,27.3269,27.5182,1520751.14459,0
+HAS.US,D,20100408,000000,27.4653,27.7741,27.2328,27.7133,1196359.9649457,0
+HAS.US,D,20100409,000000,27.8055,27.9506,27.5486,27.9017,1846887.0755462,0
+HAS.US,D,20100412,000000,28.0007,28.1223,27.8202,28.0233,1405637.3273142,0
+HAS.US,D,20100413,000000,28.1223,28.2576,28.0007,28.1742,1347568.0063243,0
+HAS.US,D,20100414,000000,28.187,28.3635,28.1085,28.3233,1661295.9104164,0
+HAS.US,D,20100415,000000,28.3497,28.848,28.2291,28.7665,1815884.3437291,0
+HAS.US,D,20100416,000000,28.9548,29.047,28.5076,28.5616,3673021.7057676,0
+HAS.US,D,20100419,000000,29.1892,29.3834,28.6086,29.3196,6225794.7810004,0
+HAS.US,D,20100420,000000,29.5334,29.7423,29.1892,29.3501,2705982.838894,0
+HAS.US,D,20100421,000000,29.1245,29.1892,28.5322,28.7616,2999471.2198764,0
+HAS.US,D,20100422,000000,28.5812,28.997,28.4321,28.9626,1553704.6123859,0
+HAS.US,D,20100423,000000,29.0059,29.1932,28.74,29.05,1923247.2231191,0
+HAS.US,D,20100426,000000,29.1323,29.3834,28.946,28.9626,0,0
+HAS.US,D,20100427,000000,28.8019,29.0823,28.1742,28.2654,2768212.6422643,0
+HAS.US,D,20100428,000000,28.2831,28.493,27.7741,27.9742,2646274.8181037,0
+HAS.US,D,20100429,000000,27.9918,28.237,27.7133,28.1802,2190540.8807216,0
+HAS.US,D,20100430,000000,28.1802,28.3635,27.4653,27.4927,3008787.4372851,0
+HAS.US,D,20100503,000000,27.5721,28.8823,27.5643,28.7538,2786068.0458139,0
+HAS.US,D,20100504,000000,28.7949,28.9156,27.7908,27.9075,4259628.3071676,0
+HAS.US,D,20100505,000000,27.628,28.5322,27.5486,28.3096,3698805.4795398,0
+HAS.US,D,20100506,000000,28.1909,28.5979,25.8011,28.1585,5739516.9885344,0
+HAS.US,D,20100507,000000,27.9576,28.3792,27.4573,27.9271,5955960.9857484,0
+HAS.US,D,20100510,000000,28.946,29.3118,28.5979,29.2403,3912486.0190943,0
+HAS.US,D,20100511,000000,29.0255,30.2365,28.9156,29.5854,5515613.6950916,0
+HAS.US,D,20100512,000000,29.7776,30.4523,29.7296,30.3866,3997307.8536262,0
+HAS.US,D,20100513,000000,29.963,30.2435,29.2039,29.2774,2972864.5271627,0
+HAS.US,D,20100514,000000,28.848,29.0823,28.3792,28.8695,2970118.4048464,0
+HAS.US,D,20100517,000000,28.8695,29.8502,28.74,29.756,3922391.6381736,0
+HAS.US,D,20100518,000000,29.6413,30.5239,29.4647,29.8276,5308677.6237883,0
+HAS.US,D,20100519,000000,29.7296,30.0875,29.148,29.4422,3160743.9576018,0
+HAS.US,D,20100520,000000,28.7479,29.1245,28.3096,28.5008,4947894.4600277,0
+HAS.US,D,20100521,000000,28.0143,28.8087,27.7741,28.3262,7332170.0383033,0
+HAS.US,D,20100524,000000,28.3164,28.6156,28.1448,28.1742,3496472.4517329,0
+HAS.US,D,20100525,000000,27.0612,27.9075,26.158,27.9075,4579042.2038463,0
+HAS.US,D,20100526,000000,28.2968,28.7949,28.1742,28.3439,5475460.9612157,0
+HAS.US,D,20100527,000000,28.946,29.0892,28.7185,29.0754,3461089.9964294,0
+HAS.US,D,20100528,000000,29.2039,29.2716,28.6086,28.7724,2656117.2141665,0
+HAS.US,D,20100601,000000,28.4713,28.946,28.187,28.2046,2027517.2733277,0
+HAS.US,D,20100602,000000,28.3567,28.8823,28.1163,28.8823,2365187.325903,0
+HAS.US,D,20100603,000000,29.0627,29.2559,28.3439,28.493,3320390.2322398,0
+HAS.US,D,20100604,000000,27.8438,28.5616,27.6613,28.0497,3784436.9765743,0
+HAS.US,D,20100607,000000,28.1448,28.2968,27.4721,27.5329,2494351.9487475,0
+HAS.US,D,20100608,000000,27.525,27.7486,26.7983,27.3132,4760460.6498827,0
+HAS.US,D,20100609,000000,27.5643,28.1742,27.3544,27.5486,2335599.9738761,0
+HAS.US,D,20100610,000000,28.0055,29.1186,27.9506,29.0754,4515358.271095,0
+HAS.US,D,20100611,000000,28.8616,29.0548,28.3439,28.946,3330245.8847416,0
+HAS.US,D,20100614,000000,29.2039,29.5334,29.0097,29.0333,2409864.5843677,0
+HAS.US,D,20100615,000000,29.3834,29.9993,29.3834,29.9924,2016375.746247,0
+HAS.US,D,20100616,000000,29.8208,30.8416,29.6775,30.5896,3491942.8285136,0
+HAS.US,D,20100617,000000,30.7945,30.8877,30.4876,30.7259,2971642.8953265,0
+HAS.US,D,20100618,000000,30.825,31.0966,30.6278,30.7298,2760590.1898638,0
+HAS.US,D,20100621,000000,31.0161,31.0888,30.1012,30.2513,3349559.4965764,0
+HAS.US,D,20100622,000000,30.3581,30.5817,29.503,29.5785,3707496.6048654,0
+HAS.US,D,20100623,000000,29.5933,29.7364,29.1107,29.4707,3615529.5497354,0
+HAS.US,D,20100624,000000,30.2307,31.3231,29.7776,30.7171,12605190.900474,0
+HAS.US,D,20100625,000000,30.6837,30.977,29.9482,30.8171,6507222.8617098,0
+HAS.US,D,20100628,000000,30.8592,31.1819,30.5004,30.7867,1803169.3793168,0
+HAS.US,D,20100629,000000,30.4435,30.6151,29.9071,30.1277,3315445.5805086,0
+HAS.US,D,20100630,000000,30.0326,30.3758,29.4088,29.4549,3292802.5630434,0
+HAS.US,D,20100701,000000,29.6266,29.8933,29.0754,29.2774,5127322.4007683,0
+HAS.US,D,20100702,000000,29.3687,29.4275,28.8019,28.9901,3334213.6388941,0
+HAS.US,D,20100706,000000,29.1764,29.4972,28.4635,28.7254,3519961.8418393,0
+HAS.US,D,20100707,000000,28.6724,29.4647,28.6086,29.4187,2790809.7720563,0
+HAS.US,D,20100708,000000,29.6001,29.756,29.148,29.4118,2039272.6755047,0
+HAS.US,D,20100709,000000,29.5501,29.858,29.3196,29.8061,1695714.7245802,0
+HAS.US,D,20100712,000000,29.7973,30.2435,29.7423,29.9335,1742988.2056284,0
+HAS.US,D,20100713,000000,30.2307,30.4376,29.963,30.2228,2070963.7224215,0
+HAS.US,D,20100714,000000,30.2365,30.2365,29.6599,29.7364,3906669.5015702,0
+HAS.US,D,20100715,000000,29.7423,29.9482,29.1706,29.4511,4042727.4726726,0
+HAS.US,D,20100716,000000,29.2481,29.3196,28.1536,28.3096,4941706.7622128,0
+HAS.US,D,20100719,000000,27.1838,28.6665,26.9847,28.1998,6790377.3386618,0
+HAS.US,D,20100720,000000,28.0055,29.3912,27.9017,29.2343,4696457.5428704,0
+HAS.US,D,20100721,000000,29.3834,29.4569,28.1379,28.1909,5884866.7036198,0
+HAS.US,D,20100722,000000,28.4713,29.1323,28.4713,28.74,2131951.4994342,0
+HAS.US,D,20100723,000000,28.7479,29.404,28.74,29.3501,1822115.8897651,0
+HAS.US,D,20100726,000000,29.3501,30.5004,29.2403,30.4591,3246140.9176393,0
+HAS.US,D,20100727,000000,30.4307,30.4935,30.0169,30.165,1747118.0962266,0
+HAS.US,D,20100728,000000,30.1101,30.3797,29.5785,29.7639,1676211.4436956,0
+HAS.US,D,20100729,000000,29.7776,30.365,29.3962,29.9796,2228799.9832788,0
+HAS.US,D,20100730,000000,29.6933,30.4376,29.6855,30.2071,3363185.0763726,0
+HAS.US,D,20100802,000000,30.6759,30.9682,30.5955,30.8818,2285684.382571,0
+HAS.US,D,20100803,000000,30.924,30.977,30.3435,30.4102,1738904.2027034,0
+HAS.US,D,20100804,000000,30.467,31.2633,30.3513,31.2172,1471743.1094905,0
+HAS.US,D,20100805,000000,31.1329,31.2329,30.9848,31.1888,1621861.0636963,0
+HAS.US,D,20100806,000000,30.8171,31.0446,30.4022,31.0446,2211506.4487958,0
+HAS.US,D,20100809,000000,31.2172,31.6124,31.2103,31.3231,1821697.802075,0
+HAS.US,D,20100810,000000,31.0446,31.431,30.7799,31.3379,2335065.6374135,0
+HAS.US,D,20100811,000000,30.8484,30.9083,30.3866,30.4739,1460232.4415711,0
+HAS.US,D,20100812,000000,30.1159,30.5749,29.9482,30.4435,1916129.5351251,0
+HAS.US,D,20100813,000000,30.417,30.7799,30.315,30.6602,2204322.4786069,0
+HAS.US,D,20100816,000000,30.3866,30.7171,30.2307,30.6681,1135836.1632965,0
+HAS.US,D,20100817,000000,30.924,31.6556,30.7945,31.4379,2573297.1019171,0
+HAS.US,D,20100818,000000,31.5624,31.9586,31.3231,31.5271,1648665.5832682,0
+HAS.US,D,20100819,000000,31.4251,31.4545,30.4797,30.825,1420745.5888213,0
+HAS.US,D,20100820,000000,30.5308,30.6877,30.0473,30.4376,1719690.5240237,0
+HAS.US,D,20100823,000000,30.5817,30.7799,30.2365,30.2365,1624087.1257151,0
+HAS.US,D,20100824,000000,30.0081,30.0081,29.4422,29.5256,2383489.3694728,0
+HAS.US,D,20100825,000000,29.3255,29.4707,28.7665,29.3962,3083469.1157409,0
+HAS.US,D,20100826,000000,29.4775,29.5854,28.9313,28.946,1923661.231905,0
+HAS.US,D,20100827,000000,29.0627,29.4275,28.6803,29.3422,4163486.4934921,0
+HAS.US,D,20100830,000000,29.3118,29.4844,28.7479,28.7724,1142308.364686,0
+HAS.US,D,20100831,000000,28.6077,29.1657,28.3557,28.9254,2592057.002494,0
+HAS.US,D,20100901,000000,29.148,29.957,29.1245,29.8649,2127990.8833641,0
+HAS.US,D,20100902,000000,29.8786,30.8484,29.8786,30.8338,3008203.134245,0
+HAS.US,D,20100903,000000,31.3162,31.3162,30.7524,31.1672,1599033.4758117,0
+HAS.US,D,20100907,000000,30.825,31.5987,30.825,30.9848,2372051.1021046,0
+HAS.US,D,20100908,000000,30.977,31.5212,30.772,30.8416,2292483.9160301,0
+HAS.US,D,20100909,000000,31.1888,31.2839,30.8416,30.8554,1992866.9813452,0
+HAS.US,D,20100910,000000,30.924,31.0888,30.7867,31.0612,1773569.7905771,0
+HAS.US,D,20100913,000000,31.3162,31.735,31.2486,31.5987,1493975.1773481,0
+HAS.US,D,20100914,000000,31.5849,31.6556,31.3535,31.4605,906864.83126774,0
+HAS.US,D,20100915,000000,31.3379,31.8939,31.1888,31.7929,1304926.1211026,0
+HAS.US,D,20100916,000000,31.7507,31.8791,31.4605,31.8418,1324118.3855347,0
+HAS.US,D,20100917,000000,31.9017,32.3439,31.8939,32.037,2977128.0018767,0
+HAS.US,D,20100920,000000,32.0439,32.645,31.9988,32.5224,1906804.1401816,0
+HAS.US,D,20100921,000000,32.6313,32.6313,32.1498,32.2499,1483983.9012785,0
+HAS.US,D,20100922,000000,32.1586,32.3587,31.3045,31.3613,1987225.8567057,0
+HAS.US,D,20100923,000000,31.175,31.7075,30.977,31.33,1576615.8178086,0
+HAS.US,D,20100924,000000,31.6997,31.986,31.6761,31.8046,1348959.9324148,0
+HAS.US,D,20100927,000000,31.8203,32.4156,31.6919,32.2734,1634886.024835,0
+HAS.US,D,20100928,000000,32.2077,32.5176,31.7124,32.4008,1023229.8524359,0
+HAS.US,D,20100929,000000,32.2587,32.3303,31.785,32.2782,1331547.0899812,0
+HAS.US,D,20100930,000000,32.4361,32.8608,31.7703,31.9017,2035603.7010917,0
+HAS.US,D,20101001,000000,32.3361,32.3803,31.7075,31.9714,1106846.3707488,0
+HAS.US,D,20101004,000000,32.037,32.5176,31.7124,31.9252,1093655.1942602,0
+HAS.US,D,20101005,000000,32.3067,32.9108,32.1351,32.8157,1639694.0332722,0
+HAS.US,D,20101006,000000,32.7883,32.9951,32.6224,32.8235,1480066.1137036,0
+HAS.US,D,20101007,000000,32.9746,33.0736,32.2988,32.5293,1079250.5437438,0
+HAS.US,D,20101008,000000,32.6657,32.7951,32.3155,32.7108,1346454.4654519,0
+HAS.US,D,20101011,000000,32.7735,32.9902,32.6872,32.9029,1223525.4675476,0
+HAS.US,D,20101012,000000,32.8667,32.8667,32.394,32.7951,1089866.9118965,0
+HAS.US,D,20101013,000000,32.951,33.3746,32.8883,33.053,1380775.3859126,0
+HAS.US,D,20101014,000000,33.1245,33.2335,32.7441,32.9442,1375616.591706,0
+HAS.US,D,20101015,000000,32.4646,32.7657,31.8576,32.3067,3699822.1464351,0
+HAS.US,D,20101018,000000,34.4004,34.9614,33.4717,33.5511,4988572.3528315,0
+HAS.US,D,20101019,000000,33.1903,33.3942,32.6224,33.1187,2609363.7934159,0
+HAS.US,D,20101020,000000,33.1903,33.3942,32.8745,33.1452,1670413.2812409,0
+HAS.US,D,20101021,000000,33.2668,33.2668,32.6224,32.7372,2245628.5226722,0
+HAS.US,D,20101022,000000,32.7951,32.9902,32.7519,32.9676,1181855.3812742,0
+HAS.US,D,20101025,000000,33.053,33.5032,32.8402,32.9363,1297537.185973,0
+HAS.US,D,20101026,000000,32.8402,33.0961,32.645,32.9108,1665373.7949849,0
+HAS.US,D,20101027,000000,32.6951,33.1187,32.4361,32.9108,1333651.8045972,0
+HAS.US,D,20101028,000000,32.9363,32.9951,32.4646,32.7951,1152465.8561056,0
+HAS.US,D,20101029,000000,32.8009,33.1864,32.5901,33.1432,1665328.9270377,0
+HAS.US,D,20101101,000000,33.3021,33.5345,33.1452,33.4315,1362977.0870231,0
+HAS.US,D,20101102,000000,33.6699,33.9709,33.4825,33.9121,1890179.5460028,0
+HAS.US,D,20101103,000000,33.9778,34.0494,33.5561,33.7885,1392485.9201423,0
+HAS.US,D,20101104,000000,34.0434,34.0827,33.5423,33.8777,1775432.8301137,0
+HAS.US,D,20101105,000000,33.9248,33.9709,33.5698,33.8699,1223414.3174057,0
+HAS.US,D,20101108,000000,33.7502,33.9503,33.5423,33.9121,853626.9724148,0
+HAS.US,D,20101109,000000,33.9709,34.0151,33.3099,33.4482,1258782.496544,0
+HAS.US,D,20101110,000000,33.4825,33.6276,33.1981,33.3619,1641157.340188,0
+HAS.US,D,20101111,000000,33.1981,34.0071,33.1589,33.864,1578061.789381,0
+HAS.US,D,20101112,000000,33.6629,33.8581,33.3276,33.5561,723633.31227237,0
+HAS.US,D,20101115,000000,33.7424,33.8042,33.411,33.4403,728345.46645869,0
+HAS.US,D,20101116,000000,33.2599,33.7885,32.7578,32.9442,1090316.611095,0
+HAS.US,D,20101117,000000,32.8009,33.3501,32.7372,33.2668,899601.32244516,0
+HAS.US,D,20101118,000000,33.7424,34.0758,33.6276,33.8434,906815.88441621,0
+HAS.US,D,20101119,000000,33.8434,34.2533,33.7336,34.2533,1008363.2660082,0
+HAS.US,D,20101122,000000,34.1916,34.2592,33.6629,33.8434,1594145.9287407,0
+HAS.US,D,20101123,000000,33.5256,33.8699,33.3619,33.8434,1283892.2313815,0
+HAS.US,D,20101124,000000,34.1307,34.2936,33.9778,34.0915,1245870.7249994,0
+HAS.US,D,20101126,000000,33.8963,34.2592,33.6914,34.1974,875219.67202427,0
+HAS.US,D,20101129,000000,33.864,33.8905,33.3276,33.7002,2261029.4455625,0
+HAS.US,D,20101130,000000,33.4914,34.3956,33.4266,34.1592,3161921.7412169,0
+HAS.US,D,20101201,000000,34.4946,34.7603,34.2111,34.2279,1665824.5139095,0
+HAS.US,D,20101202,000000,34.3504,35.1536,34.2533,35.1467,1604684.7977118,0
+HAS.US,D,20101203,000000,34.9614,35.4762,34.9035,35.3958,1554905.8497007,0
+HAS.US,D,20101206,000000,35.4026,35.589,35.1241,35.3183,1557995.6197038,0
+HAS.US,D,20101207,000000,35.6419,35.9558,35.5547,35.6134,1349587.0639501,0
+HAS.US,D,20101208,000000,35.688,35.84,35.4026,35.434,1056065.0320073,0
+HAS.US,D,20101209,000000,35.6204,35.6204,35.1398,35.4174,682195.72354366,0
+HAS.US,D,20101210,000000,35.6056,35.6959,35.3546,35.5831,699643.23666375,0
+HAS.US,D,20101213,000000,35.7773,35.7979,34.6652,34.6809,1758788.8611396,0
+HAS.US,D,20101214,000000,34.7603,35.6557,34.7603,34.9662,1165774.3010928,0
+HAS.US,D,20101215,000000,35.0536,35.1163,34.7142,34.8506,948727.64576917,0
+HAS.US,D,20101216,000000,34.9319,35.389,34.7515,35.3046,1111377.013694,0
+HAS.US,D,20101217,000000,35.3331,35.4673,35.0536,35.434,1966059.4025951,0
+HAS.US,D,20101220,000000,35.4605,35.5321,35.1967,35.3477,917173.24214624,0
+HAS.US,D,20101221,000000,35.383,35.6498,35.1085,35.3105,798857.48499922,0
+HAS.US,D,20101222,000000,35.5134,35.6498,35.2321,35.5595,467557.66120602,0
+HAS.US,D,20101223,000000,35.5665,35.5665,34.7603,34.7741,843076.88645684,0
+HAS.US,D,20101227,000000,34.7211,34.9035,34.4779,34.7672,719815.45785263,0
+HAS.US,D,20101228,000000,34.8947,34.8947,33.8296,33.9778,1412745.8377735,0
+HAS.US,D,20101229,000000,34.1072,34.6122,33.9699,34.5799,814683.63366222,0
+HAS.US,D,20101230,000000,34.5721,34.7328,34.472,34.6122,2516561.5826316,0
+HAS.US,D,20101231,000000,34.5112,34.6112,33.6218,33.811,1356454.9190561,0
+HAS.US,D,20110103,000000,34.0915,34.219,32.9676,33.4178,3438799.8041856,0
+HAS.US,D,20110104,000000,33.3688,33.3894,32.4734,32.9746,2152998.6455942,0
+HAS.US,D,20110105,000000,32.7324,33.3746,32.4587,33.1393,1985680.9717042,0
+HAS.US,D,20110106,000000,33.205,33.205,32.5224,33.0029,2394098.599543,0
+HAS.US,D,20110107,000000,33.104,33.3355,32.7441,33.0177,2165798.2472706,0
+HAS.US,D,20110110,000000,33.0099,33.1245,32.6872,32.951,2030460.2027762,0
+HAS.US,D,20110111,000000,32.9951,33.6629,32.8804,32.9598,3316298.0715063,0
+HAS.US,D,20110112,000000,33.1187,33.1187,32.2214,32.2782,3225770.8695922,0
+HAS.US,D,20110113,000000,32.1792,32.2077,31.684,31.9988,3103441.4706192,0
+HAS.US,D,20110114,000000,30.5749,32.4872,30.4876,31.8841,9321522.0238726,0
+HAS.US,D,20110118,000000,31.7124,31.8634,31.2966,31.5693,3846807.5021427,0
+HAS.US,D,20110119,000000,31.6634,32.1203,31.5418,31.9252,2756018.7578756,0
+HAS.US,D,20110120,000000,31.9341,32.0782,31.7183,32.0057,1950182.2676284,0
+HAS.US,D,20110121,000000,32.2283,32.4529,31.9252,31.9714,2255884.9275209,0
+HAS.US,D,20110124,000000,31.9498,31.9782,31.4908,31.8841,2709584.5113861,0
+HAS.US,D,20110125,000000,31.7929,31.9193,31.3996,31.8418,2139533.1627917,0
+HAS.US,D,20110126,000000,31.941,32.2361,31.8105,32.141,1970932.673501,0
+HAS.US,D,20110127,000000,32.1008,32.3155,31.9714,32.2361,1406674.3887311,0
+HAS.US,D,20110128,000000,32.1067,32.2842,31.3996,31.4693,1533416.1424246,0
+HAS.US,D,20110131,000000,31.4673,31.7526,31.3888,31.5997,1815294.9420585,0
+HAS.US,D,20110201,000000,31.7929,31.8841,31.1603,31.431,3290485.745404,0
+HAS.US,D,20110202,000000,31.4967,31.684,30.8818,31.0966,2735732.3273666,0
+HAS.US,D,20110203,000000,31.0309,32.0439,31.0309,31.9498,2926446.5962903,0
+HAS.US,D,20110204,000000,32.0782,32.2842,31.8498,32.1203,1554209.3767923,0
+HAS.US,D,20110207,000000,31.3045,32.8402,31.1407,32.7039,3053682.9171296,0
+HAS.US,D,20110208,000000,32.6735,32.8608,32.4008,32.846,1069862.9455098,0
+HAS.US,D,20110209,000000,32.7657,32.9834,32.4646,32.6166,1458929.2316491,0
+HAS.US,D,20110210,000000,32.5293,32.7735,32.3872,32.7441,1289816.8398694,0
+HAS.US,D,20110211,000000,32.5813,32.7883,32.4793,32.5735,1635146.0549838,0
+HAS.US,D,20110214,000000,32.4361,32.444,32.1861,32.3067,1623956.6007776,0
+HAS.US,D,20110215,000000,32.2214,32.2587,31.5624,31.7124,2310016.0664144,0
+HAS.US,D,20110216,000000,31.835,32.2499,31.6919,32.0782,3142102.3452495,0
+HAS.US,D,20110217,000000,32.0576,33.0804,31.9498,32.6872,2065234.9013398,0
+HAS.US,D,20110218,000000,32.6224,32.8667,32.6224,32.7813,1272018.5409799,0
+HAS.US,D,20110222,000000,32.4793,32.6588,32.1283,32.2665,1449667.0597221,0
+HAS.US,D,20110223,000000,32.1861,32.2439,31.3918,31.6065,2115638.941434,0
+HAS.US,D,20110224,000000,31.6065,31.7703,31.1603,31.5624,1783131.7619697,0
+HAS.US,D,20110225,000000,31.6556,32.037,31.4693,31.9714,1427388.0844651,0
+HAS.US,D,20110228,000000,31.9243,32.3185,31.9125,32.1802,1504377.4030254,0
+HAS.US,D,20110301,000000,32.141,32.3655,31.9193,31.9341,1848052.6224483,0
+HAS.US,D,20110302,000000,31.7929,32.3234,31.6183,32.2499,1314519.7040035,0
+HAS.US,D,20110303,000000,32.4008,33.1589,32.4008,33.0608,1173950.4647512,0
+HAS.US,D,20110304,000000,33.104,33.4482,32.9746,33.3894,2586443.4104586,0
+HAS.US,D,20110307,000000,33.6041,33.8376,33.3619,33.6825,2860591.6667281,0
+HAS.US,D,20110308,000000,33.6757,34.0356,33.6345,33.9189,1625742.1411326,0
+HAS.US,D,20110309,000000,33.6551,33.9424,33.5345,33.9189,1497919.4778009,0
+HAS.US,D,20110310,000000,33.6208,33.8777,33.4315,33.6276,1627055.5483155,0
+HAS.US,D,20110311,000000,33.4825,33.6825,33.2864,33.5806,1694744.9650841,0
+HAS.US,D,20110314,000000,33.3187,33.6825,33.2413,33.4561,1338797.3423648,0
+HAS.US,D,20110315,000000,32.9029,33.2265,32.6657,32.9951,2330102.6306131,0
+HAS.US,D,20110316,000000,32.9834,33.104,32.6009,32.6951,1797751.5746875,0
+HAS.US,D,20110317,000000,33.1334,33.1452,32.7412,32.8,1643527.1835831,0
+HAS.US,D,20110318,000000,33.2864,33.3187,33.0314,33.1668,1551777.3301068,0
+HAS.US,D,20110321,000000,33.3835,33.6757,33.2736,33.6345,517133.68372851,0
+HAS.US,D,20110322,000000,33.3942,33.4717,32.9442,32.951,960302.55643114,0
+HAS.US,D,20110323,000000,32.7951,33.2335,32.5224,33.1245,662893.3286956,0
+HAS.US,D,20110324,000000,33.205,33.6414,33.0736,33.5973,817774.42339144,0
+HAS.US,D,20110325,000000,33.5629,34.0494,33.4482,33.8434,726036.80662795,0
+HAS.US,D,20110328,000000,33.7885,33.9503,33.5032,33.5032,652469.68877077,0
+HAS.US,D,20110329,000000,33.5561,33.7002,33.2599,33.5698,2969330.1565915,0
+HAS.US,D,20110330,000000,33.7424,33.9709,33.5698,33.8963,1324543.6113074,0
+HAS.US,D,20110331,000000,33.8905,33.9895,33.5561,33.5707,1489544.4675581,0
+HAS.US,D,20110401,000000,33.7953,34.1219,33.7953,33.964,1601746.9668937,0
+HAS.US,D,20110404,000000,33.8905,34.0612,33.7002,33.8218,1410516.7165766,0
+HAS.US,D,20110405,000000,33.7855,33.7855,33.1589,33.7659,2978225.2271319,0
+HAS.US,D,20110406,000000,33.8846,34.1376,33.7689,33.8699,1185322.4499245,0
+HAS.US,D,20110407,000000,33.761,34.1151,33.6159,33.8885,833967.67344096,0
+HAS.US,D,20110408,000000,34.0542,34.166,33.4796,33.5707,1506498.4332586,0
+HAS.US,D,20110411,000000,33.5806,33.9856,33.5188,33.6345,1164252.8697909,0
+HAS.US,D,20110412,000000,33.4129,33.5845,32.6411,32.7294,2721392.9393189,0
+HAS.US,D,20110413,000000,32.7657,33.0255,32.6078,32.8157,2021737.4659423,0
+HAS.US,D,20110414,000000,32.544,32.9676,31.6065,31.8203,5731316.3514501,0
+HAS.US,D,20110415,000000,31.9782,32.6558,31.733,32.1077,3088818.5987232,0
+HAS.US,D,20110418,000000,31.8262,31.9782,31.532,31.7536,1796873.5905381,0
+HAS.US,D,20110419,000000,31.8095,31.9939,31.5948,31.6899,1573720.8154856,0
+HAS.US,D,20110420,000000,32.0929,32.2744,31.8262,32.188,2458072.1344993,0
+HAS.US,D,20110421,000000,32.1949,32.2518,31.8488,31.9243,1805294.4884542,0
+HAS.US,D,20110425,000000,31.833,32.7294,31.6114,32.7235,2247869.880582,0
+HAS.US,D,20110426,000000,32.8794,33.2874,32.75,33.0668,2206247.721434,0
+HAS.US,D,20110427,000000,33.0608,33.205,32.9294,33.1187,1573363.9113598,0
+HAS.US,D,20110428,000000,33.1452,33.608,33.1452,33.5218,1389289.0789014,0
+HAS.US,D,20110429,000000,33.5747,33.8581,33.5022,33.7865,2201794.5776704,0
+HAS.US,D,20110502,000000,33.9023,34.2661,33.8179,34.0425,2189903.5519256,0
+HAS.US,D,20110503,000000,33.8944,34.0141,33.6522,33.861,1803432.4686438,0
+HAS.US,D,20110504,000000,33.8091,34.3219,33.7659,34.2533,1871809.1807862,0
+HAS.US,D,20110505,000000,34.0061,34.5651,33.9474,34.1219,1710642.4945723,0
+HAS.US,D,20110506,000000,34.3063,34.5318,33.9905,34.1504,1399585.2530671,0
+HAS.US,D,20110509,000000,34.1072,34.219,33.8414,33.8474,885237.46097177,0
+HAS.US,D,20110510,000000,33.8679,34.4289,33.8091,34.3425,836615.90205422,0
+HAS.US,D,20110511,000000,34.3739,34.5721,34.2357,34.424,1416286.3267013,0
+HAS.US,D,20110512,000000,34.3357,34.8682,34.2592,34.8623,1802383.1705141,0
+HAS.US,D,20110513,000000,34.8544,34.93,34.5946,34.6633,1184681.0422242,0
+HAS.US,D,20110516,000000,34.5054,34.6975,34.4435,34.4877,888806.50222953,0
+HAS.US,D,20110517,000000,34.3818,34.526,33.7855,33.8552,1874092.3474651,0
+HAS.US,D,20110518,000000,33.8179,34.3219,33.8179,34.271,927278.72753609,0
+HAS.US,D,20110519,000000,34.2279,34.6633,34.1366,34.6034,1253302.4886242,0
+HAS.US,D,20110520,000000,34.4161,34.5387,33.9552,34.2592,976776.2311509,0
+HAS.US,D,20110523,000000,33.9023,34.4367,33.6581,34.1974,1230288.2908681,0
+HAS.US,D,20110524,000000,34.1768,34.2661,33.7934,33.9111,1403536.6916024,0
+HAS.US,D,20110525,000000,33.7659,33.8827,33.4413,33.7159,1009330.9860521,0
+HAS.US,D,20110526,000000,33.6581,33.7384,32.9746,33.4589,1985935.9032226,0
+HAS.US,D,20110527,000000,33.6228,33.6228,32.7863,32.8206,1664891.4645521,0
+HAS.US,D,20110531,000000,33.1245,33.1814,32.8745,32.9922,3326126.191404,0
+HAS.US,D,20110601,000000,32.8588,33.5649,32.6911,32.7235,3761759.2884224,0
+HAS.US,D,20110602,000000,32.8,32.9941,32.4313,32.4764,1884255.957241,0
+HAS.US,D,20110603,000000,32.2449,32.2782,31.733,31.9988,2965992.5931525,0
+HAS.US,D,20110606,000000,31.8831,32.0586,31.6458,31.9939,2286552.1694598,0
+HAS.US,D,20110607,000000,32.1135,32.3763,31.3575,31.4036,2208428.9155055,0
+HAS.US,D,20110608,000000,31.2359,31.4271,30.9779,31.0319,1257246.7890771,0
+HAS.US,D,20110609,000000,31.1554,31.4575,31.0397,31.2505,1039010.1134256,0
+HAS.US,D,20110610,000000,31.0612,31.1613,30.7524,30.7789,1135153.9665533,0
+HAS.US,D,20110613,000000,30.8406,31.1495,30.8024,30.9544,1529035.3992123,0
+HAS.US,D,20110614,000000,31.28,31.6526,31.2261,31.4271,1498764.8307161,0
+HAS.US,D,20110615,000000,31.1692,31.5252,31.1211,31.4515,1853004.412262,0
+HAS.US,D,20110616,000000,31.4408,31.7418,31.2319,31.3545,1160643.0394902,0
+HAS.US,D,20110617,000000,31.6379,31.7487,31.28,31.28,1196795.3879792,0
+HAS.US,D,20110620,000000,31.1692,31.8095,31.1692,31.7909,938362.13023055,0
+HAS.US,D,20110621,000000,31.84,32.1017,31.6821,31.7242,1205230.5620603,0
+HAS.US,D,20110622,000000,31.7242,31.833,31.532,31.631,1748343.8069672,0
+HAS.US,D,20110623,000000,31.3074,31.6379,31.1554,31.4869,1565124.5246847,0
+HAS.US,D,20110624,000000,31.5741,31.733,31.1349,31.2731,978572.98849267,0
+HAS.US,D,20110627,000000,31.3407,31.7487,31.3251,31.5595,1123022.2854551,0
+HAS.US,D,20110628,000000,31.6683,32.2155,31.5879,32.188,1461721.2416386,0
+HAS.US,D,20110629,000000,32.2606,32.3185,31.84,31.9939,1115765.914715,0
+HAS.US,D,20110630,000000,32.0361,32.1772,31.5987,31.6879,2904561.2352977,0
+HAS.US,D,20110701,000000,31.8644,32.6765,31.7781,32.648,2007628.5359873,0
+HAS.US,D,20110705,000000,32.6637,33.1864,32.6048,33.1786,2230683.4173368,0
+HAS.US,D,20110706,000000,33.1648,33.1864,32.6048,32.7735,1911031.9244829,0
+HAS.US,D,20110707,000000,32.9853,33.1353,32.648,32.953,1382615.9914756,0
+HAS.US,D,20110708,000000,32.5539,32.6126,31.7919,32.2057,1935281.0105142,0
+HAS.US,D,20110711,000000,31.6967,31.7693,30.9612,31.0828,3206840.674761,0
+HAS.US,D,20110712,000000,31.079,31.4565,31.0063,31.1946,2040830.8169452,0
+HAS.US,D,20110713,000000,31.3074,31.4212,30.5582,30.5797,2805490.7683386,0
+HAS.US,D,20110714,000000,30.6671,30.724,29.756,29.7973,5672410.8550798,0
+HAS.US,D,20110715,000000,30.2944,30.5729,29.6099,29.8433,8140984.1286855,0
+HAS.US,D,20110718,000000,29.6394,29.7903,28.3479,28.4262,9703216.7102254,0
+HAS.US,D,20110719,000000,28.6282,28.6597,27.9712,28.4302,5294950.0713848,0
+HAS.US,D,20110720,000000,28.4743,28.6136,28.2517,28.3978,2170030.1104763,0
+HAS.US,D,20110721,000000,28.4743,28.7332,28.3282,28.4615,2616297.9307167,0
+HAS.US,D,20110722,000000,28.6959,29.3775,28.6077,29.2177,3615034.9825897,0
+HAS.US,D,20110725,000000,29.0068,29.4138,28.8264,29.1608,3926322.6821875,0
+HAS.US,D,20110726,000000,29.2333,29.2844,28.9342,29.0734,2394799.1513556,0
+HAS.US,D,20110727,000000,28.9784,29.1235,28.6282,28.7734,3766708.0190578,0
+HAS.US,D,20110728,000000,28.8979,29.3216,28.7107,28.8588,2514952.4548874,0
+HAS.US,D,20110729,000000,28.6244,28.9411,28.4243,28.7518,2718466.3254875,0
+HAS.US,D,20110801,000000,28.9185,28.9715,28.3655,28.6597,3145069.7481238,0
+HAS.US,D,20110802,000000,28.4429,28.4615,27.5162,27.5162,3063140.8764627,0
+HAS.US,D,20110803,000000,27.6555,28.2046,27.3573,28.1066,3171304.2408204,0
+HAS.US,D,20110804,000000,27.9183,27.9899,27.0916,27.0916,3095270.4055911,0
+HAS.US,D,20110805,000000,27.3505,27.6927,26.4424,27.074,3762948.2890243,0
+HAS.US,D,20110808,000000,26.6885,26.8003,25.045,25.0764,4176371.7521586,0
+HAS.US,D,20110809,000000,25.4451,25.9698,24.5841,25.9315,5710535.3537952,0
+HAS.US,D,20110810,000000,25.5608,26.6022,25.3657,25.803,5709861.3148605,0
+HAS.US,D,20110811,000000,26.4512,27.1475,25.8442,26.8572,4313543.2641334,0
+HAS.US,D,20110812,000000,26.9808,27.4456,26.6248,27.2211,2841773.6417651,0
+HAS.US,D,20110815,000000,27.3878,27.627,27.1407,27.53,2355743.6427349,0
+HAS.US,D,20110816,000000,27.2269,27.7358,27.0661,27.271,3380488.8081163,0
+HAS.US,D,20110817,000000,27.4014,27.6682,27.1083,27.271,2794504.2396211,0
+HAS.US,D,20110818,000000,26.5208,26.8003,25.7304,25.9638,2705533.1396954,0
+HAS.US,D,20110819,000000,25.6941,27.0916,25.5687,26.4797,3380610.155519,0
+HAS.US,D,20110822,000000,26.8631,27.0661,26.5081,26.6797,1946733.5540473,0
+HAS.US,D,20110823,000000,26.7238,27.3956,26.4052,27.3211,2873546.2667678,0
+HAS.US,D,20110824,000000,27.2269,27.7653,27.1407,27.6114,2228974.3564374,0
+HAS.US,D,20110825,000000,27.727,27.8967,26.9298,26.9298,2104616.722304,0
+HAS.US,D,20110826,000000,26.8484,27.0092,26.1295,26.7611,2783365.7717187,0
+HAS.US,D,20110829,000000,27.0298,27.5456,26.8935,27.3878,2925098.5184209,0
+HAS.US,D,20110830,000000,27.4819,27.8654,27.2563,27.6771,2184749.8563493,0
+HAS.US,D,20110831,000000,27.8281,28.292,27.6888,28.1576,3218372.7569279,0
+HAS.US,D,20110901,000000,28.237,28.3655,27.3789,27.4074,2031650.2231042,0
+HAS.US,D,20110902,000000,27.0494,27.072,26.4807,26.5228,1311177.041934,0
+HAS.US,D,20110906,000000,25.8119,26.0089,25.4372,25.803,2853463.7814733,0
+HAS.US,D,20110907,000000,26.1708,26.4188,26.0746,26.3973,2514764.8252898,0
+HAS.US,D,20110908,000000,26.2473,26.6248,26.109,26.4424,2434268.6687621,0
+HAS.US,D,20110909,000000,26.0854,26.4719,25.852,26.3689,2906260.0989364,0
+HAS.US,D,20110912,000000,26.0776,26.1649,25.5343,26.0149,4171280.2598729,0
+HAS.US,D,20110913,000000,25.7883,26.3473,25.6559,26.1884,3362799.6199167,0
+HAS.US,D,20110914,000000,26.2531,27.1985,25.9472,26.9357,4841925.5461804,0
+HAS.US,D,20110915,000000,27.074,27.1083,26.1884,26.2747,2945145.3133028,0
+HAS.US,D,20110916,000000,26.3845,26.6797,25.9393,26.1816,6830219.0560852,0
+HAS.US,D,20110919,000000,25.9766,26.1727,25.6363,25.9698,1816133.1568911,0
+HAS.US,D,20110920,000000,26.0403,26.1453,25.648,25.6941,2184491.8656527,0
+HAS.US,D,20110921,000000,25.6941,25.9472,25.1538,25.1617,2090527.1671444,0
+HAS.US,D,20110922,000000,24.5605,24.991,24.1399,24.8655,4219765.1754966,0
+HAS.US,D,20110923,000000,24.7606,25.192,24.7243,25.0371,2344236.0339938,0
+HAS.US,D,20110926,000000,25.2587,25.5264,24.8714,25.499,2535642.6969216,0
+HAS.US,D,20110927,000000,25.9109,26.0854,25.3372,25.4519,2659783.1294013,0
+HAS.US,D,20110928,000000,25.599,25.599,24.7204,24.7606,2368194.4980941,0
+HAS.US,D,20110929,000000,24.8782,25.0283,24.3271,24.7322,2842317.1557623,0
+HAS.US,D,20110930,000000,24.4467,24.5507,23.6691,23.7005,3445667.6592916,0
+HAS.US,D,20111003,000000,23.4701,24.0584,23.2367,23.2513,3339074.6730872,0
+HAS.US,D,20111004,000000,22.9493,23.981,22.7953,23.4533,3825029.2123879,0
+HAS.US,D,20111005,000000,23.4269,24.4458,23.3798,24.385,4170683.7201198,0
+HAS.US,D,20111006,000000,24.3046,24.4645,24.1221,24.3545,2011401.5224598,0
+HAS.US,D,20111007,000000,24.3467,24.7145,24.1301,24.1653,3294964.3823195,0
+HAS.US,D,20111010,000000,24.4291,25.2715,24.4291,25.2519,2129944.6785213,0
+HAS.US,D,20111011,000000,24.9842,25.5138,24.6086,25.3293,3107520.3749138,0
+HAS.US,D,20111012,000000,25.4304,25.599,25.0371,25.3225,3674362.6455544,0
+HAS.US,D,20111013,000000,25.1999,25.5343,24.9057,24.9596,2624627.0532863,0
+HAS.US,D,20111014,000000,25.0185,25.2705,24.5693,25.2587,2716947.9533638,0
+HAS.US,D,20111017,000000,24.386,25.6284,23.8682,25.4304,4888034.5000525,0
+HAS.US,D,20111018,000000,25.0028,25.4186,24.3399,25.2587,5233988.80725,0
+HAS.US,D,20111019,000000,25.2872,25.3823,24.7989,24.8782,2086315.6984602,0
+HAS.US,D,20111020,000000,24.9636,25.4745,24.9107,25.4048,2299873.8708859,0
+HAS.US,D,20111021,000000,25.6226,25.7913,25.1528,25.5,2982005.3516869,0
+HAS.US,D,20111024,000000,25.602,26.8239,25.5274,26.8043,3377029.8972744,0
+HAS.US,D,20111025,000000,26.765,26.8239,26.1806,26.2208,2387068.6079913,0
+HAS.US,D,20111026,000000,26.5424,27.2201,26.1806,27.0151,3326893.0254114,0
+HAS.US,D,20111027,000000,27.6574,28.492,27.5937,28.1909,3601277.8581301,0
+HAS.US,D,20111028,000000,28.3537,28.3595,27.4907,27.8869,3063803.6984105,0
+HAS.US,D,20111031,000000,27.7123,28.186,27.5417,27.8761,2985025.7803171,0
+HAS.US,D,20111101,000000,26.97,28.0977,26.919,27.7702,3444404.2186863,0
+HAS.US,D,20111102,000000,28.0684,28.2762,27.7702,28.2135,2711329.2626981,0
+HAS.US,D,20111103,000000,28.3831,28.5822,27.7967,28.5244,2191481.0681616,0
+HAS.US,D,20111104,000000,28.3243,28.5537,27.88,28.3174,1444302.2808486,0
+HAS.US,D,20111107,000000,28.2674,28.5743,27.9752,28.3459,1406874.2550416,0
+HAS.US,D,20111108,000000,28.3595,28.5469,28.0684,28.5244,1293408.3151008,0
+HAS.US,D,20111109,000000,27.981,28.0899,26.1639,26.7003,4539508.4436971,0
+HAS.US,D,20111110,000000,26.9278,27.2201,26.5228,26.919,2310541.2253423,0
+HAS.US,D,20111111,000000,27.1543,27.525,27.0367,27.3652,1322049.3613313,0
+HAS.US,D,20111114,000000,27.3427,27.4084,26.8758,26.9925,908079.32502145,0
+HAS.US,D,20111115,000000,26.8758,27.4152,26.765,27.272,977256.52213159,0
+HAS.US,D,20111116,000000,27.072,27.2201,26.5306,26.5836,1648567.6895651,0
+HAS.US,D,20111117,000000,26.5973,26.6316,25.8472,25.9432,1721205.8369692,0
+HAS.US,D,20111118,000000,26.1806,26.5022,25.9678,26.3914,1402704.5951263,0
+HAS.US,D,20111121,000000,26.2208,26.2208,25.4264,25.7039,1872038.6191527,0
+HAS.US,D,20111122,000000,25.7755,25.8275,25.3225,25.5696,1382764.8714822,0
+HAS.US,D,20111123,000000,25.4745,25.4745,25.0067,25.0969,1489647.4598916,0
+HAS.US,D,20111125,000000,25.1107,25.3892,25.0067,25.0126,397501.46022041,0
+HAS.US,D,20111128,000000,25.7334,26.2953,25.4519,25.7118,1422222.152176,0
+HAS.US,D,20111129,000000,25.8364,26.0119,25.4597,25.4667,1238210.5427342,0
+HAS.US,D,20111130,000000,26.1678,26.3561,26.0129,26.2267,1834473.9500517,0
+HAS.US,D,20111201,000000,26.1639,26.4355,25.8961,25.9275,1610516.611127,0
+HAS.US,D,20111202,000000,26.1708,26.714,26.0383,26.3973,1492592.4287922,0
+HAS.US,D,20111205,000000,26.7209,27.1161,26.5767,26.9396,1652676.1659159,0
+HAS.US,D,20111206,000000,27.0259,27.3573,26.6326,27.1956,1703634.9369942,0
+HAS.US,D,20111207,000000,27.0651,27.2485,26.7356,27.1249,1699032.9132238,0
+HAS.US,D,20111208,000000,26.9925,27.3358,26.6405,26.6748,1974544.5432538,0
+HAS.US,D,20111209,000000,26.7356,27.0955,26.618,26.9278,1123835.0071358,0
+HAS.US,D,20111212,000000,26.6493,27.1073,26.4807,26.6405,1154207.5482394,0
+HAS.US,D,20111213,000000,26.8043,26.8239,25.4304,25.5,2062957.8530173,0
+HAS.US,D,20111214,000000,25.4196,25.5627,24.7556,24.7959,2037616.6403611,0
+HAS.US,D,20111215,000000,24.9018,25.2176,24.437,25.1253,2540044.8543815,0
+HAS.US,D,20111216,000000,25.1597,25.4048,24.7556,24.9175,3608951.2968343,0
+HAS.US,D,20111219,000000,24.6232,24.6488,23.9388,24.0133,2639706.7624633,0
+HAS.US,D,20111220,000000,24.2291,24.4006,23.877,24.0045,3678016.3240763,0
+HAS.US,D,20111221,000000,24.0545,24.3183,23.8241,24.2977,2127862.3978789,0
+HAS.US,D,20111222,000000,24.2084,24.2761,23.525,23.5583,2918323.4583877,0
+HAS.US,D,20111223,000000,23.5671,23.8868,23.5112,23.7554,1378812.4132209,0
+HAS.US,D,20111227,000000,23.774,23.774,23.3681,23.5426,2037979.6628433,0
+HAS.US,D,20111228,000000,23.624,23.6662,23.0808,23.1836,1174258.4220255,0
+HAS.US,D,20111229,000000,23.3523,23.5671,23.2347,23.4691,1249334.7344717,0
+HAS.US,D,20111230,000000,23.5426,23.5495,23.2876,23.3602,1872737.1315132,0
+HAS.US,D,20120103,000000,23.6318,23.8574,23.4533,23.5426,3677711.4259803,0
+HAS.US,D,20120104,000000,23.5857,23.8574,23.5112,23.8574,2400447.4140776,0
+HAS.US,D,20120105,000000,23.7907,24.1301,23.7309,23.9065,3921684.9680046,0
+HAS.US,D,20120106,000000,23.9466,23.9888,23.1836,23.371,4239386.7446057,0
+HAS.US,D,20120109,000000,23.4847,23.8711,23.4465,23.7907,3924913.4207537,0
+HAS.US,D,20120110,000000,24.0271,24.2084,23.9065,24.1055,2566879.9657356,0
+HAS.US,D,20120111,000000,24.1221,24.3811,23.9535,24.3575,2502941.1014659,0
+HAS.US,D,20120112,000000,24.4487,24.4625,23.9466,24.2399,2434053.5065606,0
+HAS.US,D,20120113,000000,24.3723,24.4262,23.7965,23.9466,3041480.8749324,0
+HAS.US,D,20120117,000000,23.8564,24.5144,23.8564,24.2487,5882549.8859805,0
+HAS.US,D,20120118,000000,24.0918,24.3144,23.8506,24.2241,4064613.8533912,0
+HAS.US,D,20120119,000000,24.3428,24.3428,23.6495,23.9888,5153231.6008475,0
+HAS.US,D,20120120,000000,23.9966,24.1153,23.7799,23.9888,2509610.1099875,0
+HAS.US,D,20120123,000000,24.0918,24.889,24.0633,24.8184,3134010.8188551,0
+HAS.US,D,20120124,000000,24.8017,25.1784,24.7635,25.1058,2942650.0436006,0
+HAS.US,D,20120125,000000,25.0999,25.7412,24.8616,25.6432,2928152.5980115,0
+HAS.US,D,20120126,000000,25.7844,25.9305,25.4353,25.5617,2139410.7956629,0
+HAS.US,D,20120127,000000,25.5264,25.7844,25.4245,25.6805,2431964.0878357,0
+HAS.US,D,20120130,000000,25.5617,25.5785,25.2097,25.4579,3249076.7090054,0
+HAS.US,D,20120131,000000,25.7138,26.1393,25.6598,25.7941,2933762.1111427,0
+HAS.US,D,20120201,000000,26.0149,26.31,25.7177,25.7844,2975063.0565775,0
+HAS.US,D,20120202,000000,25.8491,26.1924,25.7608,25.9628,2536926.5320483,0
+HAS.US,D,20120203,000000,26.4042,26.6767,26.2934,26.4944,2566506.7459927,0
+HAS.US,D,20120206,000000,26.0089,27.2701,25.5186,27.0857,5503785.8923633,0
+HAS.US,D,20120207,000000,27.1131,27.1131,26.8111,26.9003,2511666.897478,0
+HAS.US,D,20120208,000000,26.9063,27.0053,26.3894,26.3963,2793171.4576429,0
+HAS.US,D,20120209,000000,26.5925,27.2387,26.4346,27.0337,3770472.8477217,0
+HAS.US,D,20120210,000000,26.8258,27.3966,26.5973,27.2191,3293707.0600706,0
+HAS.US,D,20120213,000000,27.6907,27.7997,27.0053,27.1131,3194563.1728343,0
+HAS.US,D,20120214,000000,27.1053,27.3074,26.8631,27.0259,3319575.4711069,0
+HAS.US,D,20120215,000000,26.5767,26.8788,25.5343,26.2129,3463253.8551577,0
+HAS.US,D,20120216,000000,26.2727,26.665,26.1403,26.5434,2125954.490395,0
+HAS.US,D,20120217,000000,26.7219,26.9141,26.4719,26.7278,1580276.634413,0
+HAS.US,D,20120221,000000,26.9141,26.9141,26.2433,26.3375,1483485.2552285,0
+HAS.US,D,20120222,000000,26.206,26.3316,25.4509,25.5068,3366112.70993,0
+HAS.US,D,20120223,000000,25.4902,26.0335,25.4902,25.9305,1759120.2721135,0
+HAS.US,D,20120224,000000,26.0207,26.2002,25.6805,25.753,2558519.2316578,0
+HAS.US,D,20120227,000000,25.6745,26.2796,25.5412,26.1403,2147023.0508026,0
+HAS.US,D,20120228,000000,26.2502,26.5022,25.8285,26.0511,1567078.3198418,0
+HAS.US,D,20120229,000000,26.0854,26.3188,25.854,26.0942,2337074.4977786,0
+HAS.US,D,20120301,000000,26.3463,26.3845,26.0257,26.1531,1761342.255228,0
+HAS.US,D,20120302,000000,26.1766,26.2198,25.8893,26.0149,1675608.7855861,0
+HAS.US,D,20120305,000000,26.0257,26.41,25.9383,26.3375,1830650.9970016,0
+HAS.US,D,20120306,000000,26.1472,26.2884,25.5186,25.601,2491635.3984873,0
+HAS.US,D,20120307,000000,25.6873,25.7256,25.4245,25.5461,1126230.3436828,0
+HAS.US,D,20120308,000000,25.8138,25.8226,25.4294,25.753,1454535.2319977,0
+HAS.US,D,20120309,000000,25.8815,26.0423,25.7697,25.9933,890604.27929737,0
+HAS.US,D,20120312,000000,26.0796,26.3541,26.0207,26.16,1167811.7137879,0
+HAS.US,D,20120313,000000,26.31,26.4042,26.0718,26.3619,934804.30595959,0
+HAS.US,D,20120314,000000,26.3845,26.4248,26.057,26.2002,963129.23710729,0
+HAS.US,D,20120315,000000,26.3012,26.3845,25.6971,26.2355,1416143.565051,0
+HAS.US,D,20120316,000000,26.1924,26.4178,25.9834,26.1924,2025996.8617519,0
+HAS.US,D,20120319,000000,26.16,26.9229,26.1099,26.8562,2000251.8375706,0
+HAS.US,D,20120320,000000,26.7376,26.7532,26.4042,26.6189,1207009.9840589,0
+HAS.US,D,20120321,000000,26.7376,26.8396,26.3963,26.4042,1134284.1402124,0
+HAS.US,D,20120322,000000,26.2639,26.5836,26.206,26.5434,1086997.4027253,0
+HAS.US,D,20120323,000000,26.612,26.9003,26.4591,26.8788,1186785.7568403,0
+HAS.US,D,20120326,000000,27.069,27.6094,27.0181,27.4084,1769553.089573,0
+HAS.US,D,20120327,000000,27.425,27.8546,27.3505,27.5888,2025101.5422592,0
+HAS.US,D,20120328,000000,27.476,27.6015,27.1956,27.4986,2421359.9563959,0
+HAS.US,D,20120329,000000,27.4407,27.5417,27.2789,27.4407,2458979.6907049,0
+HAS.US,D,20120330,000000,27.5417,27.6986,27.122,27.1299,1634488.3316663,0
+HAS.US,D,20120402,000000,27.2309,27.7438,27.1377,27.5495,1543240.1834181,0
+HAS.US,D,20120403,000000,27.5937,27.7202,27.377,27.5878,1512621.8883309,0
+HAS.US,D,20120404,000000,27.4309,27.5113,27.2652,27.3044,1979598.3056749,0
+HAS.US,D,20120405,000000,27.1916,27.4054,27.1534,27.2808,867518.70071608,0
+HAS.US,D,20120409,000000,27.0543,27.0543,26.5836,26.7219,1479685.7558781,0
+HAS.US,D,20120410,000000,26.7219,26.7601,26.1678,26.2727,2392651.6082445,0
+HAS.US,D,20120411,000000,26.5306,26.7444,26.4512,26.6189,1167433.3954145,0
+HAS.US,D,20120412,000000,26.5973,26.9445,26.5973,26.7915,1227025.1674324,0
+HAS.US,D,20120413,000000,26.6905,26.8778,26.5258,26.7268,5322784.5142911,0
+HAS.US,D,20120416,000000,26.3012,26.6572,25.8491,26.4178,8682168.0518611,0
+HAS.US,D,20120417,000000,26.6689,27.0955,26.5954,27.0347,1356479.3924819,0
+HAS.US,D,20120418,000000,27.0945,27.0945,26.6767,26.8396,2398346.7783658,0
+HAS.US,D,20120419,000000,26.8847,26.9514,26.3698,26.4365,2090032.5999987,0
+HAS.US,D,20120420,000000,26.6739,26.8925,26.4611,26.5375,2819694.5328185,0
+HAS.US,D,20120423,000000,26.2198,26.2267,24.9852,25.1459,7242646.2468457,0
+HAS.US,D,20120424,000000,25.095,26.1463,25.095,25.9511,4468757.8092554,0
+HAS.US,D,20120425,000000,26.2502,26.4365,26.007,26.3257,2628721.253472,0
+HAS.US,D,20120426,000000,26.5052,27.0347,26.2649,26.9582,3799700.2364446,0
+HAS.US,D,20120427,000000,27.0347,27.4211,26.967,27.3701,2135511.3631573,0
+HAS.US,D,20120430,000000,27.3858,27.5044,27.176,27.4122,2060942.8742957,0
+HAS.US,D,20120501,000000,27.524,27.7741,27.2966,27.5162,2339897.0995504,0
+HAS.US,D,20120502,000000,27.4691,27.6907,27.2347,27.6388,1723775.5466748,0
+HAS.US,D,20120503,000000,27.6084,27.7899,27.4122,27.5937,1466714.8402213,0
+HAS.US,D,20120504,000000,26.9965,27.325,26.8612,26.9308,4013622.4510785,0
+HAS.US,D,20120507,000000,27.0642,27.6535,26.9063,27.1249,4023118.1402763,0
+HAS.US,D,20120508,000000,26.9308,27.0121,26.3698,26.8091,2138960.0767384,0
+HAS.US,D,20120509,000000,26.6817,26.6817,26.2129,26.3698,1611118.2495105,0
+HAS.US,D,20120510,000000,26.6464,26.765,26.2649,26.4747,1835632.3588713,0
+HAS.US,D,20120511,000000,26.4198,26.8612,26.3032,26.6248,1739848.4690477,0
+HAS.US,D,20120514,000000,26.3188,26.518,26.1168,26.1924,1913943.2424231,0
+HAS.US,D,20120515,000000,26.2267,27.3319,26.1835,26.8612,3127410.1319803,0
+HAS.US,D,20120516,000000,27.1317,27.273,26.8612,26.9739,2066509.5589318,0
+HAS.US,D,20120517,000000,27.0798,27.0798,25.9139,25.9139,1321031.6747098,0
+HAS.US,D,20120518,000000,25.9266,26.1031,25.4735,25.5471,1964992.769122,0
+HAS.US,D,20120521,000000,25.652,25.7001,24.9381,25.6755,2141687.8439853,0
+HAS.US,D,20120522,000000,25.756,25.8628,25.5569,25.7206,1510855.7227713,0
+HAS.US,D,20120523,000000,25.5569,25.8854,25.3862,25.854,1347950.4036019,0
+HAS.US,D,20120524,000000,25.6324,26.0315,25.5196,25.8119,3833601.029763,0
+HAS.US,D,20120525,000000,25.9432,26.1756,25.749,26.0492,1437021.4366829,0
+HAS.US,D,20120529,000000,26.3629,26.7434,26.2129,26.5052,2150820.5107009,0
+HAS.US,D,20120530,000000,26.3629,26.4816,26.2129,26.3325,2105232.6368524,0
+HAS.US,D,20120531,000000,26.3629,26.6621,26.1756,26.4277,2886330.5725531,0
+HAS.US,D,20120601,000000,26.0776,26.3914,25.9069,26.0854,2376111.65133,0
+HAS.US,D,20120604,000000,26.0315,26.2355,25.4823,25.7726,2667442.2919405,0
+HAS.US,D,20120605,000000,25.7138,25.9511,25.6324,25.7138,2325252.8134068,0
+HAS.US,D,20120606,000000,25.9903,26.0942,25.8039,26.0237,2038996.3297387,0
+HAS.US,D,20120607,000000,26.3325,26.4689,25.96,26.0197,1259232.1957425,0
+HAS.US,D,20120608,000000,26.1031,26.1031,25.6903,25.7432,2673305.7168639,0
+HAS.US,D,20120611,000000,25.9432,25.9746,25.2273,25.2656,1839058.6384788,0
+HAS.US,D,20120612,000000,25.5422,25.6442,25.1832,25.6098,1310640.6660193,0
+HAS.US,D,20120613,000000,25.5706,25.6236,25.1832,25.2587,1934422.4011601,0
+HAS.US,D,20120614,000000,25.3686,25.6236,25.2343,25.4156,2475961.1890093,0
+HAS.US,D,20120615,000000,25.4431,25.8119,25.3088,25.7432,3264188.0296907,0
+HAS.US,D,20120618,000000,25.6324,25.7432,25.4509,25.7059,1147366.2060113,0
+HAS.US,D,20120619,000000,25.9207,26.2443,25.7648,25.9511,1449798.6043856,0
+HAS.US,D,20120620,000000,26.0492,26.0492,25.5795,25.7726,1717167.7217175,0
+HAS.US,D,20120621,000000,25.9207,26.0393,25.2519,25.3313,1970689.9786955,0
+HAS.US,D,20120622,000000,25.5471,25.6442,25.0313,25.2734,1911295.0138099,0
+HAS.US,D,20120625,000000,25.0802,25.1165,24.6527,24.742,1605320.0870557,0
+HAS.US,D,20120626,000000,24.8263,25.1832,24.5645,24.6007,1870252.0590717,0
+HAS.US,D,20120627,000000,24.1976,24.6694,24.0339,24.079,6109460.3516145,0
+HAS.US,D,20120628,000000,24.0143,24.7223,23.876,24.6458,2925565.5529627,0
+HAS.US,D,20120629,000000,25.1028,25.3313,25.0225,25.2734,1784076.0283138,0
+HAS.US,D,20120702,000000,25.4823,25.6903,25.2185,25.4647,1589973.2096474,0
+HAS.US,D,20120703,000000,25.4725,25.603,25.0253,25.2646,1148991.6493727,0
+HAS.US,D,20120705,000000,25.3372,25.7382,25.2166,25.6451,1504003.1635563,0
+HAS.US,D,20120706,000000,25.5471,25.5471,25.0802,25.499,1226150.2424612,0
+HAS.US,D,20120709,000000,25.5147,25.6755,25.0802,25.3539,1585954.4691911,0
+HAS.US,D,20120710,000000,25.499,25.499,24.8263,25.1165,1787272.8695547,0
+HAS.US,D,20120711,000000,25.2146,25.2803,24.6949,24.9852,1475161.2312893,0
+HAS.US,D,20120712,000000,24.8341,24.9214,24.487,24.534,2043700.3261165,0
+HAS.US,D,20120713,000000,24.4537,24.638,24.1898,24.5576,2962346.052713,0
+HAS.US,D,20120716,000000,24.4948,24.5821,24.0928,24.1408,1805338.3366754,0
+HAS.US,D,20120717,000000,24.6204,25.1999,24.3545,24.8184,3722465.1639005,0
+HAS.US,D,20120718,000000,24.735,25.1303,24.6458,24.8263,2025630.7800914,0
+HAS.US,D,20120719,000000,24.9989,25.2803,24.8115,25.1597,4358080.8201261,0
+HAS.US,D,20120720,000000,25.043,25.4343,24.8773,25.2489,6265416.237592,0
+HAS.US,D,20120723,000000,26.1149,27.2054,25.9099,26.2571,9420220.2908148,0
+HAS.US,D,20120724,000000,26.3982,26.7131,25.9139,26.0854,2937531.0187109,0
+HAS.US,D,20120725,000000,26.2051,26.2492,25.7903,25.9031,2114806.844958,0
+HAS.US,D,20120726,000000,26.1914,26.4218,25.9315,26.3639,1864303.9968841,0
+HAS.US,D,20120727,000000,26.5002,27.1407,26.4561,27.0543,2716032.2393498,0
+HAS.US,D,20120730,000000,27.0876,27.4094,26.8229,27.3642,2135100.4135495,0
+HAS.US,D,20120731,000000,27.5084,27.5613,26.9425,26.9955,1555722.6502857,0
+HAS.US,D,20120801,000000,27.2524,27.2583,26.867,26.8905,1526458.5514241,0
+HAS.US,D,20120802,000000,26.867,26.9209,26.3865,26.6503,1771608.8573374,0
+HAS.US,D,20120803,000000,27.07,27.3642,26.8288,27.1848,1611074.4012893,0
+HAS.US,D,20120806,000000,27.3054,27.6064,27.2054,27.4779,1946758.027473,0
+HAS.US,D,20120807,000000,27.7114,27.8791,27.5368,27.7349,1737105.4059095,0
+HAS.US,D,20120808,000000,27.7486,27.9379,27.5849,27.9163,1372161.7597685,0
+HAS.US,D,20120809,000000,27.9291,28.8734,27.832,28.1644,2189744.4746581,0
+HAS.US,D,20120810,000000,28.1742,28.3351,27.5701,28.3086,1529006.8468822,0
+HAS.US,D,20120813,000000,28.4704,28.5577,28.0458,28.3223,1317341.2860492,0
+HAS.US,D,20120814,000000,28.4635,28.6234,28.2487,28.3655,1066690.5776947,0
+HAS.US,D,20120815,000000,28.3439,28.6381,28.2792,28.4321,1443238.7065539,0
+HAS.US,D,20120816,000000,28.4704,28.8734,28.3821,28.8185,1853105.3651432,0
+HAS.US,D,20120817,000000,28.8666,29.0902,28.6146,28.8185,1426799.7025205,0
+HAS.US,D,20120820,000000,28.8734,28.8734,28.4635,28.7312,1566496.0562537,0
+HAS.US,D,20120821,000000,28.8666,28.8803,28.5096,28.6332,1000832.5889543,0
+HAS.US,D,20120822,000000,28.6685,28.6685,28.3507,28.4527,824846.22371218,0
+HAS.US,D,20120823,000000,28.3753,28.4371,27.9909,28.1046,1239983.8463763,0
+HAS.US,D,20120824,000000,27.9379,28.2556,27.8556,28.2556,2021418.2916812,0
+HAS.US,D,20120827,000000,28.3988,28.6381,28.3086,28.391,1414644.5677227,0
+HAS.US,D,20120828,000000,28.288,28.4371,28.0968,28.2625,1587573.7941961,0
+HAS.US,D,20120829,000000,28.2066,28.4449,28.0801,28.2625,1602610.674878,0
+HAS.US,D,20120830,000000,28.2301,28.3262,27.9025,28.187,1564456.6041064,0
+HAS.US,D,20120831,000000,28.3753,28.541,28.1644,28.2703,995278.14103115,0
+HAS.US,D,20120904,000000,28.2487,28.288,27.7574,28.0379,1675475.2014705,0
+HAS.US,D,20120905,000000,27.9614,28.0664,27.6977,27.983,1051589.4542701,0
+HAS.US,D,20120906,000000,28.135,28.7528,28.135,28.6018,1523501.3458105,0
+HAS.US,D,20120907,000000,28.7077,29.0147,28.3262,28.3655,1140346.4117203,0
+HAS.US,D,20120910,000000,28.2703,28.6538,28.135,28.5272,1611124.3678669,0
+HAS.US,D,20120911,000000,28.6921,29.0833,28.3086,29.0627,1713653.7456678,0
+HAS.US,D,20120912,000000,29.1598,29.3775,28.9244,29.2872,2160135.7083837,0
+HAS.US,D,20120913,000000,29.3177,29.5432,29.0382,29.4481,1345289.9382757,0
+HAS.US,D,20120914,000000,29.5188,30.1307,29.3775,30.1169,2282167.3473431,0
+HAS.US,D,20120917,000000,29.3177,29.6178,29.1892,29.3618,2402682.6536309,0
+HAS.US,D,20120918,000000,29.4481,29.5677,29.097,29.1451,994048.35138633,0
+HAS.US,D,20120919,000000,28.6459,29.0147,28.3086,28.9411,1286244.7394334,0
+HAS.US,D,20120920,000000,28.9244,29.0147,28.5645,28.7881,1390160.9446944,0
+HAS.US,D,20120921,000000,28.8891,29.0764,28.5959,28.6459,1329763.5890784,0
+HAS.US,D,20120924,000000,28.6302,28.9636,28.5096,28.7156,1201537.1142216,0
+HAS.US,D,20120925,000000,28.6685,28.7156,28.2625,28.288,1286240.6605291,0
+HAS.US,D,20120926,000000,28.4939,28.6077,28.0497,28.1193,1211102.1447924,0
+HAS.US,D,20120927,000000,28.2625,28.4145,28.1193,28.3753,1053316.8702388,0
+HAS.US,D,20120928,000000,28.3507,28.8518,28.2399,28.7646,1595058.5835766,0
+HAS.US,D,20121001,000000,28.7382,28.7528,28.3567,28.5714,2170479.8096748,0
+HAS.US,D,20121002,000000,28.5871,28.7803,28.4635,28.4841,1877705.236944,0
+HAS.US,D,20121003,000000,28.5959,28.6999,28.0379,28.1918,1529164.9044236,0
+HAS.US,D,20121004,000000,28.391,28.6381,28.1046,28.2301,1466753.5898121,0
+HAS.US,D,20121005,000000,28.3655,28.6018,28.2703,28.4587,1415254.3639148,0
+HAS.US,D,20121008,000000,28.4527,28.8362,28.4066,28.8038,912421.31864305,0
+HAS.US,D,20121009,000000,28.8185,28.9087,28.2399,28.3154,1179456.985549,0
+HAS.US,D,20121010,000000,28.3086,28.4302,28.0497,28.1271,1139552.0451089,0
+HAS.US,D,20121011,000000,28.4066,28.6626,28.2703,28.4939,1061627.6377391,0
+HAS.US,D,20121012,000000,28.6077,29.6953,28.5351,29.6178,3349383.0839657,0
+HAS.US,D,20121015,000000,28.7312,28.8891,28.3439,28.4527,5025702.6186251,0
+HAS.US,D,20121016,000000,28.9244,29.0833,28.5871,28.9244,2335065.6374135,0
+HAS.US,D,20121017,000000,29.0833,29.6873,28.8274,29.3618,2349104.2062694,0
+HAS.US,D,20121018,000000,29.4893,29.6178,29.1814,29.4304,1870709.9160787,0
+HAS.US,D,20121019,000000,29.4765,29.7482,28.895,29.4304,4722305.5593852,0
+HAS.US,D,20121022,000000,29.6314,30.1169,28.4587,28.9323,5207493.2646784,0
+HAS.US,D,20121023,000000,28.7244,28.8274,27.7055,27.7182,3407563.5550976,0
+HAS.US,D,20121024,000000,27.7574,28.1193,27.5368,27.7741,2094783.5037759,0
+HAS.US,D,20121025,000000,28.0497,28.2144,27.5368,27.5613,2185391.2640497,0
+HAS.US,D,20121026,000000,27.6897,27.7428,27.2357,27.3966,2908353.5965656,0
+HAS.US,D,20121031,000000,28.0497,28.1918,27.3563,27.3966,2829288.1157193,0
+HAS.US,D,20121101,000000,28.0448,28.0448,27.2976,27.6545,3439125.096803,0
+HAS.US,D,20121102,000000,27.883,27.9506,27.0004,27.0848,2763788.0508307,0
+HAS.US,D,20121105,000000,27.2417,27.6584,27.1985,27.5309,1841546.7700985,0
+HAS.US,D,20121106,000000,28.592,29.4285,27.9752,28.7656,9530574.0267787,0
+HAS.US,D,20121107,000000,28.5537,28.643,28.1271,28.3243,2237516.6017563,0
+HAS.US,D,20121108,000000,28.187,28.6067,28.1105,28.3527,2257574.6136249,0
+HAS.US,D,20121109,000000,28.187,28.6891,28.187,28.3282,1549183.1469754,0
+HAS.US,D,20121112,000000,28.4821,28.6352,28.0193,28.1271,1269601.7901854,0
+HAS.US,D,20121113,000000,28.1576,28.5537,28.1271,28.1507,1344443.5656346,0
+HAS.US,D,20121114,000000,28.1507,28.337,27.6849,27.7702,1425388.4016346,0
+HAS.US,D,20121115,000000,27.7074,27.983,27.4583,27.6594,1527795.4123067,0
+HAS.US,D,20121116,000000,27.6673,28.1183,27.4956,27.7456,1394119.5213123,0
+HAS.US,D,20121119,000000,28.2635,28.6597,27.9889,28.4655,1499723.3732253,0
+HAS.US,D,20121120,000000,28.3841,28.5322,28.0958,28.3595,1825255.6263459,0
+HAS.US,D,20121121,000000,28.4978,28.7293,28.3174,28.6813,1449238.7747712,0
+HAS.US,D,20121123,000000,28.8518,29.1147,28.7293,29.1147,700761.87616655,0
+HAS.US,D,20121126,000000,29.1147,29.2961,29.0019,29.1706,932732.22257795,0
+HAS.US,D,20121127,000000,29.198,29.4599,29.0921,29.1539,1318356.9332186,0
+HAS.US,D,20121128,000000,28.9244,29.3529,28.9244,29.3383,1230769.6015748,0
+HAS.US,D,20121129,000000,29.3952,29.5815,28.9862,29.3824,1283004.0499714,0
+HAS.US,D,20121130,000000,29.4599,29.6953,29.1402,29.2765,2192520.1690306,0
+HAS.US,D,20121203,000000,29.3824,29.605,28.5841,28.6969,1761628.7982547,0
+HAS.US,D,20121204,000000,28.6813,28.7861,27.8987,28.4096,2102436.5479586,0
+HAS.US,D,20121205,000000,28.2802,28.3841,27.883,28.1644,2439947.5232663,0
+HAS.US,D,20121206,000000,28.1742,28.4184,28.1576,28.3282,1331003.575984,0
+HAS.US,D,20121207,000000,28.3595,28.5459,27.982,28.5136,1435598.9188101,0
+HAS.US,D,20121210,000000,28.5322,28.643,28.1998,28.6204,1329160.9309689,0
+HAS.US,D,20121211,000000,28.7057,29.198,28.4096,28.9323,1599726.8895417,0
+HAS.US,D,20121212,000000,28.9784,29.1078,28.6813,28.7518,2007607.1217397,0
+HAS.US,D,20121213,000000,28.5322,28.8264,28.1928,28.3174,1328040.252014,0
+HAS.US,D,20121214,000000,28.337,28.3978,28.0369,28.1429,1611952.3854387,0
+HAS.US,D,20121217,000000,28.1183,28.2958,27.83,27.9752,2183927.957134,0
+HAS.US,D,20121218,000000,28.1036,28.2459,27.8987,27.9526,2489956.9293701,0
+HAS.US,D,20121219,000000,28.0712,28.2154,27.8212,27.8378,2261978.810537,0
+HAS.US,D,20121220,000000,27.8663,28.0428,27.5025,27.8584,1672885.0972434,0
+HAS.US,D,20121221,000000,27.6545,27.7614,27.3799,27.4329,3226839.5425173,0
+HAS.US,D,20121224,000000,27.632,28.0712,27.122,27.3201,902568.72531947,0
+HAS.US,D,20121226,000000,27.275,27.3799,26.8474,26.9386,1683331.1711418,0
+HAS.US,D,20121227,000000,26.9867,27.1299,26.5757,27.0661,1553730.1055377,0
+HAS.US,D,20121228,000000,27.0298,27.0984,26.6865,26.8788,2365092.4913781,0
+HAS.US,D,20121231,000000,26.7955,27.3407,26.6719,27.3269,1407964.3422143,0
+HAS.US,D,20130102,000000,27.6849,27.6927,26.869,27.2661,3232922.2085466,0
+HAS.US,D,20130103,000000,27.1524,27.5378,27.0229,27.4956,2983503.3292891,0
+HAS.US,D,20130104,000000,27.6162,27.7378,27.1337,27.2034,2928092.4341732,0
+HAS.US,D,20130107,000000,27.1985,27.2122,26.6414,26.9073,3117246.5222043,0
+HAS.US,D,20130108,000000,26.8386,27.0151,26.6513,26.9317,3879911.8893976,0
+HAS.US,D,20130109,000000,27.0984,27.4162,27.0004,27.1583,2270452.734209,0
+HAS.US,D,20130110,000000,27.3897,28.4321,27.1583,28.2154,7301330.4626579,0
+HAS.US,D,20130111,000000,28.289,28.289,27.7153,28.0791,3552781.7255196,0
+HAS.US,D,20130114,000000,28.0369,28.0791,27.3691,27.83,2352807.8513689,0
+HAS.US,D,20130115,000000,27.8751,28.3841,27.7015,28.3243,2618125.2798407,0
+HAS.US,D,20130116,000000,28.3243,28.8352,28.1644,28.5998,2684186.1940697,0
+HAS.US,D,20130117,000000,28.8352,29.1539,28.6282,28.8793,2294954.7123066,0
+HAS.US,D,20130118,000000,29.0401,29.7629,28.895,29.6953,4174336.3789157,0
+HAS.US,D,20130122,000000,29.755,29.7629,29.453,29.5893,2154617.9705992,0
+HAS.US,D,20130123,000000,29.6099,29.6873,28.9244,29.0167,3114459.6108451,0
+HAS.US,D,20130124,000000,29.0784,29.4815,29.0558,29.2696,2461656.4716481,0
+HAS.US,D,20130125,000000,28.4821,28.6655,27.8584,28.3998,9618897.6006477,0
+HAS.US,D,20130128,000000,28.3684,28.3684,28.1742,28.1802,3996142.3067241,0
+HAS.US,D,20130129,000000,28.1507,28.3684,28.0115,28.3282,1455615.1219097,0
+HAS.US,D,20130130,000000,28.4321,28.5136,28.2958,28.3459,3351651.9744796,0
+HAS.US,D,20130131,000000,28.3243,28.489,28.187,28.4479,2298504.378769,0
+HAS.US,D,20130201,000000,28.6891,28.7126,28.3282,28.6597,2043319.968291,0
+HAS.US,D,20130204,000000,28.489,28.6362,28.3527,28.489,1811733.0388833,0
+HAS.US,D,20130205,000000,28.7214,28.9706,28.6597,28.842,1386576.6075456,0
+HAS.US,D,20130206,000000,28.7715,29.1392,28.7126,29.0558,1979161.8629154,0
+HAS.US,D,20130207,000000,29.6795,29.6795,28.8588,29.4755,2373715.2950569,0
+HAS.US,D,20130208,000000,29.5815,30.3258,29.501,30.3258,3480142.5583895,0
+HAS.US,D,20130211,000000,30.4768,30.5464,29.9904,30.212,4347227.8755243,0
+HAS.US,D,20130212,000000,30.2896,30.4641,30.2032,30.3641,2898738.5994172,0
+HAS.US,D,20130213,000000,30.6524,30.8671,30.3905,30.7661,3075845.6436142,0
+HAS.US,D,20130214,000000,30.62,31.1702,30.6141,31.1201,2840214.4805984,0
+HAS.US,D,20130215,000000,31.1996,31.2084,30.773,30.8534,2528888.0314098,0
+HAS.US,D,20130219,000000,31.0035,31.1554,30.6906,31.1417,2298289.2165674,0
+HAS.US,D,20130220,000000,31.2407,31.634,31.072,31.3006,1875354.7683442,0
+HAS.US,D,20130221,000000,31.6801,31.6801,31.0161,31.3006,2154108.1075623,0
+HAS.US,D,20130222,000000,31.4761,31.5751,31.0946,31.3094,1530306.9976261,0
+HAS.US,D,20130225,000000,31.4585,31.582,30.515,30.5317,3157965.2040511,0
+HAS.US,D,20130226,000000,30.5553,30.7661,30.4395,30.4866,1918685.9883916,0
+HAS.US,D,20130227,000000,30.4563,30.9181,30.4395,30.8466,1990462.4672635,0
+HAS.US,D,20130228,000000,30.773,30.9652,30.4474,30.4641,1963387.7202821,0
+HAS.US,D,20130301,000000,30.5239,30.773,30.3562,30.5317,2830630.0752323,0
+HAS.US,D,20130304,000000,30.4563,30.7151,30.4563,30.5062,1883057.7791046,0
+HAS.US,D,20130305,000000,30.6691,31.0828,30.6671,30.9838,1355134.3737907,0
+HAS.US,D,20130306,000000,31.0858,31.529,30.9838,31.1702,2186148.9205224,0
+HAS.US,D,20130307,000000,31.1417,31.5663,31.1251,31.2574,1222099.8904967,0
+HAS.US,D,20130308,000000,31.4349,31.7801,31.2643,31.7174,1022978.9998218,0
+HAS.US,D,20130311,000000,31.7252,32.1842,31.4977,32.1842,1916790.3176208,0
+HAS.US,D,20130312,000000,32.0067,32.1361,31.735,32.0841,1324663.9389841,0
+HAS.US,D,20130313,000000,31.6262,31.9566,31.4349,31.8252,1573309.8658778,0
+HAS.US,D,20130314,000000,31.9704,32.2135,31.8027,32.1439,1195811.3523181,0
+HAS.US,D,20130315,000000,32.0007,32.4803,32.0007,32.2606,1670852.7831787,0
+HAS.US,D,20130318,000000,32.0203,32.2518,31.8164,32.1361,837084.97604809,0
+HAS.US,D,20130319,000000,32.2802,32.3136,31.6428,31.84,1264667.335715,0
+HAS.US,D,20130320,000000,31.986,32.2606,31.986,32.1537,959470.45995504,0
+HAS.US,D,20130321,000000,32.1135,32.7931,31.986,32.647,1513979.1437349,0
+HAS.US,D,20130322,000000,32.6765,33.4305,32.5715,33.3717,2377588.2146846,0
+HAS.US,D,20130325,000000,33.4717,33.5992,33.0285,33.2433,1807851.961447,0
+HAS.US,D,20130326,000000,33.2207,33.3825,33.0736,33.3639,1294482.0866564,0
+HAS.US,D,20130327,000000,33.2854,33.4561,33.152,33.2433,867541.1346897,0
+HAS.US,D,20130328,000000,33.3589,33.4914,33.1972,33.4473,1304500.8953299,0
+HAS.US,D,20130401,000000,33.4914,33.5148,33.0442,33.156,1295937.2357634,0
+HAS.US,D,20130402,000000,33.1059,33.2119,32.8843,33.0285,1322402.1865528,0
+HAS.US,D,20130403,000000,33.0658,33.1972,32.6705,32.7549,1962915.58711,0
+HAS.US,D,20130404,000000,32.8833,33.2579,32.7176,33.0804,1359363.1778182,0
+HAS.US,D,20130405,000000,32.6332,32.9912,32.4028,32.9843,2393914.0291236,0
+HAS.US,D,20130408,000000,32.9843,33.0285,32.7578,32.9235,1477598.3766054,0
+HAS.US,D,20130409,000000,32.9235,33.4992,32.7931,33.4237,1130156.2890663,0
+HAS.US,D,20130410,000000,33.5148,34.0612,33.3433,34.0346,2240662.4566935,0
+HAS.US,D,20130411,000000,34.1259,34.6652,34.0415,34.3004,1913705.646248,0
+HAS.US,D,20130412,000000,34.1259,34.3279,33.7463,34.1837,936895.76413665,0
+HAS.US,D,20130415,000000,33.9895,34.2749,33.2501,33.3433,1103474.1366233,0
+HAS.US,D,20130416,000000,33.3355,33.7807,33.3355,33.7463,950715.09188671,0
+HAS.US,D,20130417,000000,33.7366,33.7865,32.9912,33.2932,1511854.0345973,0
+HAS.US,D,20130418,000000,33.2697,33.9248,33.0804,33.7532,1769008.5558496,0
+HAS.US,D,20130419,000000,33.7659,34.3445,33.5316,34.269,1831023.1970185,0
+HAS.US,D,20130422,000000,35.3046,36.8873,34.9113,35.434,6831621.1794365,0
+HAS.US,D,20130423,000000,35.7224,36.3804,35.3634,36.3559,2456714.8790953,0
+HAS.US,D,20130424,000000,36.1568,36.3098,35.5557,35.9891,2849508.2640336,0
+HAS.US,D,20130425,000000,36.096,36.8432,35.9724,36.3559,1695228.315243,0
+HAS.US,D,20130426,000000,36.3912,36.4922,35.9803,35.9803,1774718.002136,0
+HAS.US,D,20130429,000000,36.0979,36.604,36.0057,36.5814,1717800.9716093,0
+HAS.US,D,20130430,000000,36.6166,36.6422,36.2431,36.3647,1679813.1161877,0
+HAS.US,D,20130501,000000,36.4667,36.65,35.8253,36.1195,1774572.1813074,0
+HAS.US,D,20130502,000000,36.1195,36.504,35.8675,35.9352,1615283.8305213,0
+HAS.US,D,20130503,000000,36.0656,36.3804,36.0528,36.2489,1374289.9280842,0
+HAS.US,D,20130506,000000,36.395,36.4186,35.9586,36.197,1587360.6714466,0
+HAS.US,D,20130507,000000,36.1029,36.4804,36.0822,36.4353,2065452.1029934,0
+HAS.US,D,20130508,000000,36.4353,36.6334,36.3872,36.5431,1457915.6239318,0
+HAS.US,D,20130509,000000,36.6166,36.7638,36.4039,36.5333,1374937.454141,0
+HAS.US,D,20130510,000000,36.3715,36.7815,36.3647,36.4735,1607189.2449487,0
+HAS.US,D,20130513,000000,36.4519,36.651,36.2489,36.4353,1599505.6089838,0
+HAS.US,D,20130514,000000,36.3804,36.5667,36.0911,36.4735,2442600.8505099,0
+HAS.US,D,20130515,000000,36.504,36.6805,36.3647,36.5519,1864812.8401948,0
+HAS.US,D,20130516,000000,36.5667,36.755,36.1901,36.2431,1380772.3267344,0
+HAS.US,D,20130517,000000,36.3647,36.805,36.3373,36.7815,1214707.8961888,0
+HAS.US,D,20130520,000000,36.805,36.8266,36.5333,36.6166,958491.52292434,0
+HAS.US,D,20130521,000000,36.7727,37.4012,36.6883,37.2051,2204163.4013394,0
+HAS.US,D,20130522,000000,37.156,37.5954,36.3127,36.4519,1952924.3110405,0
+HAS.US,D,20130523,000000,36.1273,36.2431,35.6959,36.0606,1763317.4646326,0
+HAS.US,D,20130524,000000,35.7449,36.604,35.5978,36.2048,1719424.3755186,0
+HAS.US,D,20130528,000000,36.5667,36.8491,35.8018,35.8675,1209188.1189522,0
+HAS.US,D,20130529,000000,35.6605,35.842,33.9484,34.1179,5787075.9928832,0
+HAS.US,D,20130530,000000,34.0758,34.6407,34.0013,34.4161,1615087.0233891,0
+HAS.US,D,20130531,000000,34.1317,34.5623,34.1151,34.1454,1705282.8143293,0
+HAS.US,D,20130603,000000,34.525,34.5308,33.8572,34.4004,1389886.6383806,0
+HAS.US,D,20130604,000000,34.3778,34.5308,33.8855,34.2856,2138173.8679355,0
+HAS.US,D,20130605,000000,34.1249,34.2641,33.8268,33.8572,845732.25315262,0
+HAS.US,D,20130606,000000,33.9091,33.9787,33.3649,33.916,1604199.4081008,0
+HAS.US,D,20130607,000000,34.0101,34.574,33.8797,34.5465,1266886.2596512,0
+HAS.US,D,20130610,000000,34.5387,34.6407,34.17,34.2317,1540212.6167055,0
+HAS.US,D,20130611,000000,34.0248,34.4387,33.6012,34.3141,1568324.4251038,0
+HAS.US,D,20130612,000000,34.4671,34.5387,33.6257,33.6326,1251734.149923,0
+HAS.US,D,20130613,000000,33.6953,34.1179,33.5707,34.0248,1043198.1284101,0
+HAS.US,D,20130614,000000,34.0758,34.269,33.7777,33.8492,1034424.4052723,0
+HAS.US,D,20130617,000000,33.963,34.4749,33.8669,34.016,1300453.6025436,0
+HAS.US,D,20130618,000000,34.068,34.4435,34.0572,34.3504,884542.00778954,0
+HAS.US,D,20130619,000000,34.2219,34.8005,34.2219,34.4533,1579507.7609535,0
+HAS.US,D,20130620,000000,34.1249,34.1984,33.5707,33.6326,1455560.0567018,0
+HAS.US,D,20130621,000000,33.8855,34.1916,33.6639,34.0405,2463394.0848777,0
+HAS.US,D,20130624,000000,33.9091,33.9395,33.5384,33.6639,1238678.5970021,0
+HAS.US,D,20130625,000000,33.8179,33.9778,33.5002,33.763,1610025.1031595,0
+HAS.US,D,20130626,000000,34.1249,34.2317,33.6257,33.8797,1525436.7858984,0
+HAS.US,D,20130627,000000,33.9709,34.3465,33.8993,34.2641,1006179.0127584,0
+HAS.US,D,20130628,000000,34.3072,34.729,34.0532,34.4161,1763010.5270844,0
+HAS.US,D,20130701,000000,34.5112,35.1301,34.37,35.1065,1749519.5511301,0
+HAS.US,D,20130702,000000,35.0055,35.3752,34.9378,35.2447,1659800.9919925,0
+HAS.US,D,20130703,000000,35.1624,35.4664,35.032,35.3379,673585.15657778,0
+HAS.US,D,20130705,000000,35.6302,35.79,35.1928,35.7841,701249.30522974,0
+HAS.US,D,20130708,000000,35.8498,36.2431,35.8126,35.8586,1645787.9162884,0
+HAS.US,D,20130709,000000,36.1273,36.504,35.9724,36.2568,1313956.8152108,0
+HAS.US,D,20130710,000000,36.1273,36.2568,35.7272,36.043,1541622.8978654,0
+HAS.US,D,20130711,000000,36.5108,36.5431,35.8831,36.296,1388039.9144612,0
+HAS.US,D,20130712,000000,36.296,36.6569,36.296,36.5725,1095720.1395593,0
+HAS.US,D,20130715,000000,36.6805,36.7256,36.2646,36.4255,1188238.8664952,0
+HAS.US,D,20130716,000000,36.395,36.504,36.0127,36.2048,1704792.3260878,0
+HAS.US,D,20130717,000000,35.3134,35.8253,35.0241,35.3379,2578458.9553019,0
+HAS.US,D,20130718,000000,35.4664,35.736,35.3605,35.6801,1887018.3951745,0
+HAS.US,D,20130719,000000,35.5232,35.6665,34.8162,34.8368,3157427.8084103,0
+HAS.US,D,20130722,000000,34.6407,36.8266,34.4671,35.9803,4914567.7724887,0
+HAS.US,D,20130723,000000,36.8354,37.1179,36.5667,36.7177,4365508.5048465,0
+HAS.US,D,20130724,000000,36.6334,36.7971,35.9586,36.1754,2113302.7489993,0
+HAS.US,D,20130725,000000,36.0822,36.3647,36.0127,36.1578,1191131.8293661,0
+HAS.US,D,20130726,000000,35.9586,36.2489,35.9057,36.1421,798083.51290932,0
+HAS.US,D,20130729,000000,36.0205,36.2725,35.9009,36.197,2144232.0605391,0
+HAS.US,D,20130730,000000,36.2822,36.3657,35.6703,35.9273,1621449.0943626,0
+HAS.US,D,20130731,000000,36.096,36.1019,35.5762,35.6184,1040722.2335032,0
+HAS.US,D,20130801,000000,35.6782,36.4363,35.6184,36.3588,2047117.4281893,0
+HAS.US,D,20130802,000000,36.3657,36.5196,36.197,36.3814,1132634.2234253,0
+HAS.US,D,20130805,000000,36.2362,36.398,36.1656,36.2362,795910.47664639,0
+HAS.US,D,20130806,000000,36.1421,36.2882,35.5851,35.8175,1574036.9305684,0
+HAS.US,D,20130807,000000,35.6321,35.7881,35.3908,35.5595,920174.29598098,0
+HAS.US,D,20130808,000000,35.8018,35.9302,35.6703,35.8714,814454.19529565,0
+HAS.US,D,20130809,000000,35.8548,35.8851,35.5096,35.5851,1338280.3412455,0
+HAS.US,D,20130812,000000,35.2898,35.7802,34.9427,35.1123,3299841.7321298,0
+HAS.US,D,20130813,000000,35.8096,35.8096,34.9662,35.3762,1051437.5150851,0
+HAS.US,D,20130814,000000,35.3134,35.4605,35.0732,35.1898,616178.65753575,0
+HAS.US,D,20130815,000000,35.0025,35.0967,34.6573,34.8711,891193.68096794,0
+HAS.US,D,20130816,000000,34.9202,35.0437,34.6867,34.7623,1698268.1186686,0
+HAS.US,D,20130819,000000,34.7877,35.0594,34.6348,34.7574,1444389.977291,0
+HAS.US,D,20130820,000000,34.7417,35.0437,34.7417,34.9055,868707.70131795,0
+HAS.US,D,20130821,000000,34.8348,34.9427,34.6436,34.6573,885768.73825614,0
+HAS.US,D,20130822,000000,34.7417,35.3066,34.6014,35.0437,581090.90306765,0
+HAS.US,D,20130823,000000,35.1682,35.7312,34.9202,35.6988,1069453.0156282,0
+HAS.US,D,20130826,000000,36.8619,36.8619,35.839,35.9195,1975854.8912585,0
+HAS.US,D,20130827,000000,35.6703,35.74,35.2595,35.2742,1026135.0520197,0
+HAS.US,D,20130828,000000,35.2742,35.3978,35.0967,35.3379,880400.90020447,0
+HAS.US,D,20130829,000000,35.1762,35.5635,35.1516,35.3311,1224918.4133643,0
+HAS.US,D,20130830,000000,35.3762,35.3978,34.9594,35.2898,1338321.1302884,0
+HAS.US,D,20130903,000000,35.6096,35.8714,35.4144,35.8312,1618469.4547753,0
+HAS.US,D,20130904,000000,35.8528,36.2499,35.7616,36.1832,1923676.5277961,0
+HAS.US,D,20130905,000000,36.2822,36.8472,36.1832,36.8236,2110890.0771091,0
+HAS.US,D,20130906,000000,36.7775,37.5817,36.6609,37.156,2078462.7879671,0
+HAS.US,D,20130909,000000,37.1325,37.3512,37.1237,37.2874,1762027.5111495,0
+HAS.US,D,20130910,000000,37.3512,37.6837,36.3293,36.5196,3364186.4473769,0
+HAS.US,D,20130911,000000,36.4284,36.7462,36.3814,36.5118,1523191.3490842,0
+HAS.US,D,20130912,000000,36.4206,36.5118,35.9675,36.0009,1715172.1177914,0
+HAS.US,D,20130913,000000,36.0734,36.3048,35.7939,36.2489,1421484.8902247,0
+HAS.US,D,20130916,000000,36.703,36.8933,36.4755,36.6942,1117084.4205283,0
+HAS.US,D,20130917,000000,36.6942,37.1119,36.6942,36.9805,887510.43038993,0
+HAS.US,D,20130918,000000,36.9953,37.7867,36.8236,37.6837,3669638.2546553,0
+HAS.US,D,20130919,000000,37.7308,38.2868,37.6885,38.172,1236099.7097618,0
+HAS.US,D,20130920,000000,38.172,38.5211,37.7464,37.7787,1980983.0936829,0
+HAS.US,D,20130923,000000,37.8072,37.868,37.2806,37.5641,1804993.6692626,0
+HAS.US,D,20130924,000000,37.5905,37.8847,37.4199,37.4836,1363453.2990995,0
+HAS.US,D,20130925,000000,37.4738,37.6238,36.8697,37.0874,1486834.0356544,0
+HAS.US,D,20130926,000000,37.1325,37.4415,36.703,36.9079,1204501.4579177,0
+HAS.US,D,20130927,000000,36.6246,36.8599,36.4853,36.6805,1253326.96205,0
+HAS.US,D,20130930,000000,36.4755,36.6069,36.2568,36.498,1407305.5991706,0
+HAS.US,D,20131001,000000,36.4284,36.9953,36.3735,36.8687,1379091.818165,0
+HAS.US,D,20131002,000000,36.6609,36.7079,36.197,36.6549,1254430.3056617,0
+HAS.US,D,20131003,000000,36.4755,36.7304,36.1421,36.3657,1327445.751713,0
+HAS.US,D,20131004,000000,36.3156,36.7422,36.2499,36.7196,1039050.9024685,0
+HAS.US,D,20131007,000000,36.4755,36.6383,35.9636,36.1019,1242869.6711647,0
+HAS.US,D,20131008,000000,36.1019,36.1185,35.4056,35.5595,2004614.2257135,0
+HAS.US,D,20131009,000000,35.6909,35.7881,35.4998,35.6096,1144834.2261704,0
+HAS.US,D,20131010,000000,35.8891,36.1185,35.7723,35.8468,1038149.4646194,0
+HAS.US,D,20131011,000000,35.7076,36.2568,35.7076,36.1754,1284834.4582736,0
+HAS.US,D,20131014,000000,35.9116,36.1421,35.7881,36.0185,2322598.4664371,0
+HAS.US,D,20131015,000000,35.8714,36.0508,35.4379,35.6096,2089477.8690146,0
+HAS.US,D,20131016,000000,36.6,36.8089,35.181,35.6909,5060931.0952914,0
+HAS.US,D,20131017,000000,35.4232,36.2734,35.4232,36.2568,1936039.686713,0
+HAS.US,D,20131018,000000,36.3892,36.6569,36.0587,36.5765,2462339.6881175,0
+HAS.US,D,20131021,000000,37.8847,40.0157,37.713,38.4976,6891206.8330979,0
+HAS.US,D,20131022,000000,38.7937,38.831,38.4417,38.7074,4112479.7952882,0
+HAS.US,D,20131023,000000,38.7035,39.0144,38.0416,38.7712,3281834.3893952,0
+HAS.US,D,20131024,000000,38.8506,39.5263,38.8261,39.1536,1285095.5081484,0
+HAS.US,D,20131025,000000,39.493,40.6659,39.2772,40.302,3872464.8298818,0
+HAS.US,D,20131028,000000,40.3549,40.6246,40.1382,40.3608,2366718.9544655,0
+HAS.US,D,20131029,000000,40.604,41.5611,40.4697,41.3287,2852523.5940335,0
+HAS.US,D,20131030,000000,41.3287,41.6347,40.5433,40.7599,2084837.0956534,0
+HAS.US,D,20131031,000000,40.6766,41.1434,40.2932,40.2932,1808142.5833779,0
+HAS.US,D,20131101,000000,40.3187,40.8698,40.0656,40.4413,1223676.3870066,0
+HAS.US,D,20131104,000000,40.5893,40.962,40.3305,40.7521,2056639.630265,0
+HAS.US,D,20131105,000000,40.403,40.7678,40.1843,40.6325,1108825.6590578,0
+HAS.US,D,20131106,000000,40.8541,40.8541,40.4942,40.7923,1490052.2911428,0
+HAS.US,D,20131107,000000,40.3305,40.6913,39.3341,39.4704,2359203.5733028,0
+HAS.US,D,20131108,000000,39.4635,39.7695,39.137,39.3792,3488235.1045099,0
+HAS.US,D,20131111,000000,39.4037,40.252,39.4037,39.9774,1876024.7283746,0
+HAS.US,D,20131112,000000,39.9049,40.0814,39.5675,39.9774,1152999.1728421,0
+HAS.US,D,20131113,000000,39.8793,41.3072,39.7783,41.3072,3327057.2013093,0
+HAS.US,D,20131114,000000,41.1502,41.3445,40.8923,41.1385,1172999.0603245,0
+HAS.US,D,20131115,000000,41.0502,41.3199,40.7452,41.1346,1218163.7478524,0
+HAS.US,D,20131118,000000,41.2287,41.2915,40.5815,40.6276,1059478.0551758,0
+HAS.US,D,20131119,000000,40.6766,40.7452,40.2686,40.3942,1093948.8753694,0
+HAS.US,D,20131120,000000,40.4707,40.6766,40.3549,40.4864,1242338.3938804,0
+HAS.US,D,20131121,000000,40.6825,40.7599,40.2441,40.6413,1138816.8226099,0
+HAS.US,D,20131122,000000,40.3942,41.2836,40.1764,41.2513,1704892.259243,0
+HAS.US,D,20131125,000000,41.3445,42.0162,40.8855,41.8063,2322885.0094637,0
+HAS.US,D,20131126,000000,41.9093,42.0544,41.6347,41.9279,1687717.0129846,0
+HAS.US,D,20131127,000000,41.8847,42.18,41.5729,42.0093,1301997.4678191,0
+HAS.US,D,20131129,000000,41.9162,42.2113,41.9015,41.9867,436632.42857054,0
+HAS.US,D,20131202,000000,42.1093,42.2349,41.7681,41.8603,1491077.1158469,0
+HAS.US,D,20131203,000000,41.6563,42.0015,40.9188,41.3199,1829106.112,0
+HAS.US,D,20131204,000000,41.0875,41.2513,39.7931,40.6198,5283044.7694749,0
+HAS.US,D,20131205,000000,40.6501,41.0199,40.1039,40.8541,3543920.3059397,0
+HAS.US,D,20131206,000000,41.168,41.2836,40.3305,40.3775,2433506.9333851,0
+HAS.US,D,20131209,000000,40.3775,40.909,40.1902,40.8855,1909096.4843951,0
+HAS.US,D,20131210,000000,40.7747,41.1041,40.6198,40.7599,1248545.4664906,0
+HAS.US,D,20131211,000000,40.7923,40.8923,40.2215,40.2598,1152024.3147157,0
+HAS.US,D,20131212,000000,40.1127,40.4501,40.0735,40.1608,1202395.7235757,0
+HAS.US,D,20131213,000000,40.1363,40.6501,40.0735,40.3775,766943.1180723,0
+HAS.US,D,20131216,000000,40.3775,40.5746,39.8705,40.0294,1013960.5424264,0
+HAS.US,D,20131217,000000,39.845,40.2598,39.7861,40.1981,1090603.1541217,0
+HAS.US,D,20131218,000000,40.3305,40.9384,39.8881,40.9188,1634774.874693,0
+HAS.US,D,20131219,000000,40.6413,41.3199,40.6413,40.7747,2130989.8977467,0
+HAS.US,D,20131220,000000,39.1782,41.1257,39.1782,40.9482,1936396.5908388,0
+HAS.US,D,20131223,000000,41.268,41.52,41.0199,41.47,2032924.8806963,0
+HAS.US,D,20131224,000000,41.6034,41.9279,41.5052,41.6975,575899.4776267,0
+HAS.US,D,20131226,000000,41.7044,42.3133,41.4984,42.2506,1367117.1748822,0
+HAS.US,D,20131227,000000,42.1348,42.5575,42.1251,42.4369,1509920.6339617,0
+HAS.US,D,20131230,000000,42.4575,42.939,42.431,42.8801,1144201.9960047,0
+HAS.US,D,20131231,000000,43.0282,43.0282,42.6653,42.9135,995822.67475447,0
+HAS.US,D,20140102,000000,42.8223,43.0458,42.5643,42.5771,2981819.7615415,0
+HAS.US,D,20140103,000000,40.252,42.5173,40.252,42.2113,1087756.0789241,0
+HAS.US,D,20140106,000000,42.2986,42.4163,41.8514,41.9162,1153560.0221826,0
+HAS.US,D,20140107,000000,42.3584,42.3672,41.7338,41.9544,1873840.4751248,0
+HAS.US,D,20140108,000000,41.9544,42.0397,41.5896,41.9093,1340455.4169606,0
+HAS.US,D,20140109,000000,41.9162,42.0397,41.0787,41.3287,2243538.0842212,0
+HAS.US,D,20140110,000000,41.3199,41.6827,41.0963,41.3788,2071381.8101117,0
+HAS.US,D,20140113,000000,41.1885,41.4886,40.6413,40.7599,1601576.6726393,0
+HAS.US,D,20140114,000000,40.909,40.9865,40.4942,40.808,1578500.2715927,0
+HAS.US,D,20140115,000000,40.7678,40.8787,40.5433,40.7747,940100.76318612,0
+HAS.US,D,20140116,000000,40.5511,40.9551,40.455,40.8374,1188679.388159,0
+HAS.US,D,20140117,000000,40.7521,41.0572,40.4108,40.5667,1112666.9671773,0
+HAS.US,D,20140121,000000,40.7296,40.9384,40.1608,40.4207,1173812.8017313,0
+HAS.US,D,20140122,000000,40.3549,40.9257,40.2079,40.8541,1082156.7630538,0
+HAS.US,D,20140123,000000,40.8374,40.8374,40.1402,40.455,1170898.4246128,0
+HAS.US,D,20140124,000000,39.8793,40.1902,39.7636,39.9951,1952243.1340232,0
+HAS.US,D,20140127,000000,39.9951,40.3363,39.6832,39.8627,1535270.0044265,0
+HAS.US,D,20140128,000000,39.9049,40.6501,39.7244,40.5433,2442490.720094,0
+HAS.US,D,20140129,000000,40.1039,40.2854,39.4037,39.645,1717968.2066854,0
+HAS.US,D,20140130,000000,39.7861,40.0568,39.6518,39.9705,1377505.1243944,0
+HAS.US,D,20140131,000000,38.3309,38.7653,37.5208,38.6241,6075073.148959,0
+HAS.US,D,20140203,000000,37.3307,38.7801,37.3307,37.8023,2943003.8885481,0
+HAS.US,D,20140204,000000,37.9739,38.6575,37.7484,38.274,2088156.3040232,0
+HAS.US,D,20140205,000000,38.1416,38.6241,37.9592,38.3397,2183111.1565491,0
+HAS.US,D,20140206,000000,38.5555,39.2606,38.5123,39.0468,2666147.239827,0
+HAS.US,D,20140207,000000,39.2507,39.541,38.8546,39.3822,2258018.1944669,0
+HAS.US,D,20140210,000000,40.0049,42.2055,39.3822,41.1698,7879930.1749276,0
+HAS.US,D,20140211,000000,41.3385,41.3385,40.6795,41.1768,2359261.697689,0
+HAS.US,D,20140212,000000,40.9384,41.161,40.7737,40.8453,2879979.7185664,0
+HAS.US,D,20140213,000000,40.7737,41.6955,40.61,41.6082,1461063.5183212,0
+HAS.US,D,20140214,000000,41.6239,41.6955,41.2464,41.5288,1070000.6085298,0
+HAS.US,D,20140218,000000,41.5219,41.6621,41.1356,41.6416,2411596.0792407,0
+HAS.US,D,20140219,000000,41.4337,42.3702,41.2699,42.3535,2876665.6088271,0
+HAS.US,D,20140220,000000,42.4869,42.8213,42.3094,42.6723,2094413.343211,0
+HAS.US,D,20140221,000000,42.6879,42.9556,42.6124,42.6938,1599884.9470831,0
+HAS.US,D,20140224,000000,42.9704,43.2567,42.7811,42.832,2604526.2129226,0
+HAS.US,D,20140225,000000,42.8968,43.1312,42.7771,42.9909,1246343.8778976,0
+HAS.US,D,20140226,000000,42.832,43.4391,42.7625,43.2744,1599456.6621322,0
+HAS.US,D,20140227,000000,43.2135,43.3862,43.0263,43.2656,1631199.7150788,0
+HAS.US,D,20140228,000000,43.0802,43.699,42.832,43.3714,1739339.6257369,0
+HAS.US,D,20140303,000000,43.1155,43.3057,42.8204,42.9704,978614.79726168,0
+HAS.US,D,20140304,000000,43.3155,43.699,43.0802,43.2135,1585271.2527217,0
+HAS.US,D,20140305,000000,43.1037,43.2253,42.8272,43.1106,1357810.135008,0
+HAS.US,D,20140306,000000,43.2293,43.495,43.0969,43.3057,1101912.9360045,0
+HAS.US,D,20140307,000000,43.3989,43.7146,43.0282,43.0664,1230743.088697,0
+HAS.US,D,20140310,000000,43.0881,43.1636,42.8409,43.1155,802882.34381191,0
+HAS.US,D,20140311,000000,42.9821,43.0733,42.7811,42.8507,1559581.2937484,0
+HAS.US,D,20140312,000000,42.581,42.9909,42.3299,42.9135,1632410.1299282,0
+HAS.US,D,20140313,000000,43.0969,43.392,42.6801,42.9625,1853099.2467868,0
+HAS.US,D,20140314,000000,42.9468,43.3548,42.8507,42.9753,1266948.4629418,0
+HAS.US,D,20140317,000000,43.0969,43.6362,43.0969,43.2135,1495704.632769,0
+HAS.US,D,20140318,000000,43.19,43.6284,43.0881,43.2891,1075637.6542649,0
+HAS.US,D,20140319,000000,43.4077,43.5313,42.7272,43.037,1110901.8213437,0
+HAS.US,D,20140320,000000,42.8791,43.2969,42.8272,43.19,1028051.1173121,0
+HAS.US,D,20140321,000000,43.5274,43.6451,42.9821,43.3989,3282202.5105078,0
+HAS.US,D,20140324,000000,43.3303,43.4872,43.0047,43.2077,1437382.4197129,0
+HAS.US,D,20140325,000000,43.3636,43.4166,42.7311,42.9213,1677697.184585,0
+HAS.US,D,20140326,000000,43.1106,43.5274,42.7625,42.8272,1248209.9766125,0
+HAS.US,D,20140327,000000,42.9468,42.9625,42.4712,42.8576,1186825.5261571,0
+HAS.US,D,20140328,000000,43.1155,43.7696,43.0733,43.3862,1118156.1526317,0
+HAS.US,D,20140331,000000,43.5274,43.8344,43.4303,43.7294,957552.35521051,0
+HAS.US,D,20140401,000000,43.9364,44.3914,43.9284,44.3365,1544658.6223866,0
+HAS.US,D,20140402,000000,44.3149,44.5953,44.1148,44.256,1529087.405242,0
+HAS.US,D,20140403,000000,44.1962,44.3531,43.7146,43.848,1132331.3647815,0
+HAS.US,D,20140404,000000,43.4803,43.9059,43.0204,43.2371,1643272.2520647,0
+HAS.US,D,20140407,000000,43.1155,43.2293,42.7007,42.8654,1487049.1978559,0
+HAS.US,D,20140408,000000,42.8654,43.3155,42.8654,42.8968,1596886.9524266,0
+HAS.US,D,20140409,000000,43.0204,43.4469,42.9753,43.3155,1076582.9403351,0
+HAS.US,D,20140410,000000,43.2567,43.3784,42.6379,42.6938,1434769.8815122,0
+HAS.US,D,20140411,000000,42.4134,42.7086,42.1103,42.1672,1321211.1464987,0
+HAS.US,D,20140414,000000,43.3784,43.3784,41.9152,42.1819,1346032.2988574,0
+HAS.US,D,20140415,000000,42.1584,42.5144,41.6004,42.0486,1663393.4869499,0
+HAS.US,D,20140416,000000,42.1976,42.4712,42.1417,42.3379,1053208.7792751,0
+HAS.US,D,20140417,000000,42.3878,43.2812,42.2378,42.939,2543506.8244016,0
+HAS.US,D,20140421,000000,44.2482,44.7453,42.6723,43.7617,1988749.3274598,0
+HAS.US,D,20140422,000000,44.0069,44.0157,43.4519,43.4803,1217962.8618159,0
+HAS.US,D,20140423,000000,43.5656,43.699,42.9909,43.2744,2458450.4528726,0
+HAS.US,D,20140424,000000,43.2969,43.5489,43.0468,43.2077,1134224.9961002,0
+HAS.US,D,20140425,000000,43.1734,43.4166,43.0105,43.0204,1013340.5489737,0
+HAS.US,D,20140428,000000,43.2371,43.9814,43.037,43.7873,2157971.8496554,0
+HAS.US,D,20140429,000000,43.849,43.9736,43.5401,43.7226,1104649.8807862,0
+HAS.US,D,20140430,000000,43.6823,43.849,43.3008,43.7873,1459782.7423727,0
+HAS.US,D,20140501,000000,43.6911,44.3207,43.6911,44.1031,898535.7086982,0
+HAS.US,D,20140502,000000,44.2923,44.458,44.1246,44.1903,723196.86951285,0
+HAS.US,D,20140505,000000,43.9736,44.1031,43.6745,43.9903,1063602.8471437,0
+HAS.US,D,20140506,000000,43.9834,44.3403,43.8637,43.8903,965055.49966041,0
+HAS.US,D,20140507,000000,43.849,44.158,43.6352,43.8559,1217582.5039905,0
+HAS.US,D,20140508,000000,43.8029,44.0932,43.5872,43.7941,950682.46065235,0
+HAS.US,D,20140509,000000,43.7226,44.0236,43.5872,43.9157,754662.55696737,0
+HAS.US,D,20140512,000000,44.0775,44.4139,43.9226,44.051,1239805.3943134,0
+HAS.US,D,20140513,000000,44.0001,44.1834,43.7785,43.9736,997807.0616938,0
+HAS.US,D,20140514,000000,43.7941,44.0334,43.5097,43.5401,752373.27193203,0
+HAS.US,D,20140515,000000,43.5647,43.5794,42.4525,42.8213,1985659.5574566,0
+HAS.US,D,20140516,000000,42.7076,43.0782,42.4595,42.941,813997.35801466,0
+HAS.US,D,20140519,000000,42.6791,43.0596,42.6036,42.6869,1001933.8931138,0
+HAS.US,D,20140520,000000,42.5732,42.6713,42.1065,42.2652,740810.59798295,0
+HAS.US,D,20140521,000000,42.3339,42.6457,42.1368,42.5535,784133.66022183,0
+HAS.US,D,20140522,000000,42.5114,42.7536,42.4595,42.5535,839208.04573342,0
+HAS.US,D,20140523,000000,42.4595,42.6928,42.3928,42.6713,1224774.6319879,0
+HAS.US,D,20140527,000000,42.7076,42.7076,42.1231,42.4173,1627801.9878014,0
+HAS.US,D,20140528,000000,42.3996,42.5202,42.0338,42.3045,1183521.6136785,0
+HAS.US,D,20140529,000000,42.2417,42.4094,42.0123,42.2732,1163216.8281,0
+HAS.US,D,20140530,000000,42.3672,42.6615,42.2898,42.5535,1320126.1579564,0
+HAS.US,D,20140602,000000,42.4389,42.5447,41.266,41.3445,1961455.3393726,0
+HAS.US,D,20140603,000000,41.3357,41.3866,40.5972,40.7913,2776117.5587872,0
+HAS.US,D,20140604,000000,40.6884,41.3062,40.4717,41.2748,1665284.0590905,0
+HAS.US,D,20140605,000000,41.4307,41.5916,41.0669,41.5583,1150399.8910804,0
+HAS.US,D,20140606,000000,41.521,41.5837,41.266,41.3543,1191022.7186763,0
+HAS.US,D,20140609,000000,41.5141,42.1858,41.3719,42.0584,1797753.6141397,0
+HAS.US,D,20140610,000000,41.9093,42.1133,41.717,42.0662,1762192.7067734,0
+HAS.US,D,20140611,000000,42.0191,42.0506,41.7583,41.923,1446881.1680889,0
+HAS.US,D,20140612,000000,41.8514,41.9093,41.4808,41.5671,1551298.0588521,0
+HAS.US,D,20140613,000000,41.7082,41.7749,41.4141,41.5141,893181.12708548,0
+HAS.US,D,20140616,000000,41.3287,41.6406,41.2101,41.364,1064053.5660682,0
+HAS.US,D,20140617,000000,41.2748,41.5671,41.164,41.5268,887785.75642981,0
+HAS.US,D,20140618,000000,41.5916,41.5916,41.3062,41.5082,1345564.2445895,0
+HAS.US,D,20140619,000000,41.5415,41.7749,41.1758,41.5503,1173318.2345856,0
+HAS.US,D,20140620,000000,41.7416,41.821,41.416,41.717,1751879.1972645,0
+HAS.US,D,20140623,000000,41.821,42.6791,41.8014,42.6036,2069509.5930404,0
+HAS.US,D,20140624,000000,42.4173,42.7311,42.2898,42.4173,1155845.2283137,0
+HAS.US,D,20140625,000000,42.0417,42.6546,41.821,42.0338,1160824.5507312,0
+HAS.US,D,20140626,000000,42.0338,42.0662,41.4023,41.8769,805595.83489388,0
+HAS.US,D,20140627,000000,41.7082,42.2251,41.7082,42.1927,751421.86750531,0
+HAS.US,D,20140630,000000,42.2173,42.5879,41.7749,42.0338,862592.4040543,0
+HAS.US,D,20140701,000000,42.0829,42.8213,42.0123,42.6457,1225602.6495597,0
+HAS.US,D,20140702,000000,42.5605,42.7978,42.385,42.5114,974804.08092446,0
+HAS.US,D,20140703,000000,42.5369,43.0125,42.5369,42.8801,640989.61263366,0
+HAS.US,D,20140707,000000,42.5948,42.7889,42.4251,42.4525,961052.05509527,0
+HAS.US,D,20140708,000000,42.3202,42.6791,42.2496,42.4525,1498353.8811083,0
+HAS.US,D,20140709,000000,42.5016,43.1371,42.5016,42.8723,1282407.5102183,0
+HAS.US,D,20140710,000000,42.3672,42.9223,42.3672,42.5732,1459939.780188,0
+HAS.US,D,20140711,000000,42.6281,43.3263,42.5535,43.0998,1186314.6433942,0
+HAS.US,D,20140714,000000,43.2518,43.5715,42.8517,42.9145,1539602.8205135,0
+HAS.US,D,20140715,000000,42.8213,43.0165,42.4173,42.4173,1648636.0112121,0
+HAS.US,D,20140716,000000,42.4251,42.5447,41.5837,41.6406,2412316.0058487,0
+HAS.US,D,20140717,000000,41.06,41.9877,40.9326,41.9299,3248641.2859719,0
+HAS.US,D,20140718,000000,41.9554,42.281,41.7749,42.1614,1303092.6536222,0
+HAS.US,D,20140721,000000,41.4092,41.5916,40.6472,41.0287,3867918.8910455,0
+HAS.US,D,20140722,000000,42.1368,42.1368,40.4511,40.9276,2888682.0608789,0
+HAS.US,D,20140723,000000,40.7992,41.3287,40.5226,40.5462,1700840.8875525,0
+HAS.US,D,20140724,000000,40.5305,41.06,40.5128,41.0444,1238710.2085104,0
+HAS.US,D,20140725,000000,40.9718,41.0826,40.7227,40.7737,1824773.2959131,0
+HAS.US,D,20140728,000000,40.7227,40.9502,40.4511,40.5226,2046872.6939316,0
+HAS.US,D,20140729,000000,40.4118,40.6472,39.7921,40.1656,1602599.4578912,0
+HAS.US,D,20140730,000000,40.3324,40.6335,40.0323,40.507,1058017.8074384,0
+HAS.US,D,20140731,000000,40.2608,40.5805,39.8509,39.9195,1036239.5176835,0
+HAS.US,D,20140801,000000,39.8773,39.9195,39.4479,39.6371,1259699.2302842,0
+HAS.US,D,20140804,000000,39.7018,39.8773,39.5734,39.7214,1002783.3249332,0
+HAS.US,D,20140805,000000,39.7489,40.2049,39.5734,39.9961,1594577.2728699,0
+HAS.US,D,20140806,000000,39.9548,40.3197,39.8215,40.1746,1274894.1685076,0
+HAS.US,D,20140807,000000,40.4982,40.4982,39.6283,39.7018,944019.57048714,0
+HAS.US,D,20140808,000000,39.7587,40.4707,39.7587,40.2774,1250368.7367104,0
+HAS.US,D,20140811,000000,40.3383,40.6335,40.3383,40.406,1046987.4304997,0
+HAS.US,D,20140812,000000,40.4599,40.6335,40.0764,40.1568,586531.14167055,0
+HAS.US,D,20140813,000000,40.15,40.4982,38.3691,40.2137,920282.38694479,0
+HAS.US,D,20140814,000000,40.2774,40.8767,40.2774,40.7629,1030272.0807005,0
+HAS.US,D,20140815,000000,40.9257,41.1013,40.3481,40.5893,656536.35635248,0
+HAS.US,D,20140818,000000,40.8913,41.2905,40.86,41.2277,1001452.5824071,0
+HAS.US,D,20140819,000000,41.2032,41.5503,41.2032,41.4749,930932.40605796,0
+HAS.US,D,20140820,000000,41.1473,41.8288,41.1473,41.6671,1020235.9366837,0
+HAS.US,D,20140821,000000,41.7877,42.1143,41.7152,42.0338,1176520.1744568,0
+HAS.US,D,20140822,000000,41.165,42.3437,41.165,41.9289,867894.97963726,0
+HAS.US,D,20140825,000000,42.3143,42.3407,41.9711,42.1241,749566.98577735,0
+HAS.US,D,20140826,000000,42.0584,42.1241,41.4749,41.7386,1461202.2010671,0
+HAS.US,D,20140827,000000,41.8749,42.0662,41.5367,41.7632,1119358.4096725,0
+HAS.US,D,20140828,000000,41.5886,41.8495,41.366,41.6533,661255.64862132,0
+HAS.US,D,20140829,000000,41.7152,42.1456,41.5886,42.0799,991517.39127154,0
+HAS.US,D,20140902,000000,42.1378,42.3702,41.9378,42.0868,954781.75946841,0
+HAS.US,D,20140903,000000,42.2506,42.5643,42.1712,42.5643,1263112.2534527,0
+HAS.US,D,20140904,000000,42.4417,43.091,42.4417,43.0322,1449262.2284708,0
+HAS.US,D,20140905,000000,42.8723,43.243,42.8125,43.1694,969902.25768844,0
+HAS.US,D,20140908,000000,43.1204,43.3548,43.0322,43.1518,784296.81639362,0
+HAS.US,D,20140909,000000,43.1773,43.243,42.8125,42.8871,1566927.4003829,0
+HAS.US,D,20140910,000000,42.9645,43.0165,42.787,42.9322,762205.47073414,0
+HAS.US,D,20140911,000000,42.8409,43.1949,42.8409,43.0694,1126328.2373859,0
+HAS.US,D,20140912,000000,43.0606,43.1949,42.8262,42.8871,1035808.1735543,0
+HAS.US,D,20140915,000000,42.9488,42.9772,42.737,42.787,798449.59456976,0
+HAS.US,D,20140916,000000,42.7212,42.9223,42.6517,42.7056,938861.79600664,0
+HAS.US,D,20140917,000000,42.6771,43.1773,42.5575,42.9713,1009610.3909963,0
+HAS.US,D,20140918,000000,43.1204,43.143,42.8125,43.0841,508854.52773658,0
+HAS.US,D,20140919,000000,43.2802,43.6411,43.0606,43.2498,1617270.2569127,0
+HAS.US,D,20140922,000000,43.2498,43.4126,42.6517,42.685,894457.82412968,0
+HAS.US,D,20140923,000000,42.6076,42.7292,42.2506,42.3074,624258.96694334,0
+HAS.US,D,20140924,000000,42.2996,44.5757,42.2437,43.9157,3582371.1169986,0
+HAS.US,D,20140925,000000,43.8903,44.2472,43.4087,43.6725,1236581.0204685,0
+HAS.US,D,20140926,000000,43.6333,44.4403,43.6333,44.2177,1209392.0641669,0
+HAS.US,D,20140929,000000,43.7941,44.1707,43.7118,43.9913,1014768.1654767,0
+HAS.US,D,20140930,000000,43.9913,44.2638,43.7451,43.948,1196792.328801,0
+HAS.US,D,20141001,000000,43.9843,44.2472,43.6088,43.8314,1920967.1156184,0
+HAS.US,D,20141002,000000,43.7775,44.2247,43.5813,44.1608,925775.65130352,0
+HAS.US,D,20141003,000000,44.406,44.8012,44.2638,44.2874,1167940.1992732,0
+HAS.US,D,20141006,000000,44.4227,44.8258,43.8637,44.0344,1507109.2491767,0
+HAS.US,D,20141007,000000,43.8813,44.0951,43.6725,43.7579,1572949.9025738,0
+HAS.US,D,20141008,000000,43.7941,44.4403,43.6725,44.3708,1006376.8396167,0
+HAS.US,D,20141009,000000,44.3619,44.7178,43.802,43.8314,936473.59754215,0
+HAS.US,D,20141010,000000,43.7941,44.3443,43.5617,43.951,1214735.4287929,0
+HAS.US,D,20141013,000000,43.8725,44.1177,43.6176,43.6803,1399271.1774364,0
+HAS.US,D,20141014,000000,43.8813,44.3531,43.7118,43.8176,1390634.0975926,0
+HAS.US,D,20141015,000000,43.296,43.8637,42.6919,43.4175,2483571.4046969,0
+HAS.US,D,20141016,000000,43.1773,43.4087,42.1456,43.3215,2206155.9460874,0
+HAS.US,D,20141017,000000,43.5617,43.7941,43.0322,43.0322,2749925.8945856,0
+HAS.US,D,20141020,000000,43.0694,45.6789,43.0508,45.1592,3886324.9466748,0
+HAS.US,D,20141021,000000,45.423,46.383,45.119,46.1241,3599713.5983331,0
+HAS.US,D,20141022,000000,46.3497,46.3997,45.4161,45.4779,1840150.7651037,0
+HAS.US,D,20141023,000000,45.8947,46.2105,45.7937,45.9348,1475521.1945933,0
+HAS.US,D,20141024,000000,46.0624,46.2487,45.8152,46.033,896137.31297298,0
+HAS.US,D,20141027,000000,45.8378,46.131,45.6868,45.8005,1330133.7496432,0
+HAS.US,D,20141028,000000,45.9104,46.2143,45.6789,46.131,1147138.8070969,0
+HAS.US,D,20141029,000000,46.1673,46.3233,45.8005,46.0466,849615.37004107,0
+HAS.US,D,20141030,000000,45.8672,46.3144,45.6858,46.0368,1132223.2738176,0
+HAS.US,D,20141031,000000,46.5076,46.6694,46.1899,46.3173,1379309.0198187,0
+HAS.US,D,20141103,000000,46.4487,46.4487,46.0133,46.4085,998604.48748339,0
+HAS.US,D,20141104,000000,46.3438,46.6439,46.0466,46.1859,921217.47575433,0
+HAS.US,D,20141105,000000,46.3693,46.6008,46.081,46.5772,788783.61111767,0
+HAS.US,D,20141106,000000,46.692,47.0293,46.4085,46.7988,1293470.5183912,0
+HAS.US,D,20141107,000000,46.7184,47.0097,46.4713,46.6841,1060716.0026292,0
+HAS.US,D,20141110,000000,46.6262,46.8469,45.9094,45.9604,1830974.250167,0
+HAS.US,D,20141111,000000,46.1045,46.2085,45.5014,45.6279,1708832.4807916,0
+HAS.US,D,20141112,000000,45.5171,46.3526,45.5014,46.2702,1344224.3245288,0
+HAS.US,D,20141113,000000,45.168,45.168,43.597,44.2658,4914843.0985286,0
+HAS.US,D,20141114,000000,44.6865,44.9827,43.2675,43.494,2269894.9440467,0
+HAS.US,D,20141117,000000,45.3946,46.0761,45.0239,45.3867,2623322.8236381,0
+HAS.US,D,20141118,000000,45.2416,45.6102,44.9758,45.1857,1370993.1536881,0
+HAS.US,D,20141119,000000,45.1758,45.4495,45.0239,45.1945,1067013.83086,0
+HAS.US,D,20141120,000000,45.0895,45.6279,45.0464,45.5014,1390515.8093681,0
+HAS.US,D,20141121,000000,45.9604,46.0555,45.4495,45.6456,1583183.873449,0
+HAS.US,D,20141124,000000,45.9673,46.081,45.2083,45.6191,1971836.1508023,0
+HAS.US,D,20141125,000000,45.8064,46.4164,45.722,46.3173,1527148.905976,0
+HAS.US,D,20141126,000000,46.4252,46.9498,46.0045,46.8136,1580011.5056339,0
+HAS.US,D,20141128,000000,47.4401,47.8452,47.0862,47.6657,932172.39296351,0
+HAS.US,D,20141201,000000,47.1999,47.502,46.2399,46.2644,1757937.3898681,0
+HAS.US,D,20141202,000000,46.2399,46.7116,46.1232,46.2644,1344325.2774101,0
+HAS.US,D,20141203,000000,46.1418,46.3938,45.7653,45.9604,1124725.2279981,0
+HAS.US,D,20141204,000000,45.8771,46.0899,45.6034,45.6927,2132052.4523154,0
+HAS.US,D,20141205,000000,45.83,46.3595,45.6102,46.081,1218982.5878896,0
+HAS.US,D,20141208,000000,46.0466,46.0555,45.3867,45.5328,978416.9704034,0
+HAS.US,D,20141209,000000,45.4417,45.5083,44.9601,45.3867,1855074.4561915,0
+HAS.US,D,20141210,000000,45.3946,45.7564,44.6787,44.7248,1539232.6599487,0
+HAS.US,D,20141211,000000,44.7895,45.7466,44.7895,45.3317,835843.96941646,0
+HAS.US,D,20141212,000000,45.3377,45.73,45.1199,45.1376,1179936.2568036,0
+HAS.US,D,20141215,000000,45.4417,45.926,44.7659,45.2504,1498240.6915141,0
+HAS.US,D,20141216,000000,45.1288,46.132,45.1288,45.8142,2304761.4179569,0
+HAS.US,D,20141217,000000,46.0712,46.585,45.7388,46.1899,1686509.6573134,0
+HAS.US,D,20141218,000000,46.7449,46.9949,46.3595,46.9851,1336186.8436163,0
+HAS.US,D,20141219,000000,46.6694,46.7547,43.8176,43.9843,6323119.4769214,0
+HAS.US,D,20141222,000000,44.1373,44.2736,43.4784,43.7441,1978357.2990433,0
+HAS.US,D,20141223,000000,44.1962,45.1376,43.9284,44.4541,2764307.0914022,0
+HAS.US,D,20141224,000000,44.7336,44.8787,44.4541,44.4854,412115.15458185,0
+HAS.US,D,20141226,000000,44.4443,44.9111,44.3648,44.716,576035.1011945,0
+HAS.US,D,20141229,000000,44.6787,45.4112,44.6787,45.0091,1541003.9241387,0
+HAS.US,D,20141230,000000,44.9189,45.0807,44.2658,44.3139,1421823.4392812,0
+HAS.US,D,20141231,000000,44.3806,44.6611,44.2197,44.2736,1099181.0898533,0
+HAS.US,D,20150102,000000,44.6463,44.9444,43.9372,44.258,1045994.2173039,0
+HAS.US,D,20150105,000000,44.1285,44.5257,43.9598,44.3884,1312618.9346021,0
+HAS.US,D,20150106,000000,44.5963,44.7493,43.7971,43.8078,1128379.926246,0
+HAS.US,D,20150107,000000,43.9598,44.3089,43.0096,44.0177,2359158.7053555,0
+HAS.US,D,20150108,000000,44.2335,44.2952,43.2744,44.2834,2228696.9909453,0
+HAS.US,D,20150109,000000,44.2658,44.5257,42.7791,42.8507,1884112.1758647,0
+HAS.US,D,20150112,000000,42.6066,42.684,42.1083,42.3575,2226239.4511079,0
+HAS.US,D,20150113,000000,42.2545,42.8204,41.4023,41.7955,1761658.3703108,0
+HAS.US,D,20150114,000000,41.6445,42.1888,41.5229,42.028,1823360.9753011,0
+HAS.US,D,20150115,000000,42.1976,42.2388,41.6837,41.8338,1600707.8660246,0
+HAS.US,D,20150116,000000,41.7632,42.3329,41.7269,42.3035,1319350.1464144,0
+HAS.US,D,20150120,000000,41.9652,42.5134,41.4553,41.9308,2354174.2843076,0
+HAS.US,D,20150121,000000,41.8044,42.5683,41.7092,42.5291,1469322.2797916,0
+HAS.US,D,20150122,000000,42.8879,43.5028,42.4781,43.3499,3340698.0769965,0
+HAS.US,D,20150123,000000,42.9997,44.4276,42.432,44.2335,3220816.0206003,0
+HAS.US,D,20150126,000000,43.2744,44.8385,42.8879,44.1628,3071642.3327387,0
+HAS.US,D,20150127,000000,43.7186,44.3001,43.2312,44.0021,1884125.4323036,0
+HAS.US,D,20150128,000000,44.1148,44.614,44.0589,44.3237,1493715.1471993,0
+HAS.US,D,20150129,000000,44.3315,45.0091,44.2834,44.9032,1616678.8157901,0
+HAS.US,D,20150130,000000,44.9032,45.1788,44.2854,44.561,1611710.7103592,0
+HAS.US,D,20150202,000000,44.3698,44.5483,43.7284,44.3844,1681528.2954436,0
+HAS.US,D,20150203,000000,44.6198,45.6613,44.6032,45.5583,931109.83839477,0
+HAS.US,D,20150204,000000,45.5838,46.5782,45.5838,45.9094,1620846.4362531,0
+HAS.US,D,20150205,000000,45.8839,46.0722,45.3475,45.5436,1269503.8964824,0
+HAS.US,D,20150206,000000,45.4543,45.6427,44.8385,45.2279,1908938.4268537,0
+HAS.US,D,20150209,000000,47.3852,49.2231,46.4105,48.4061,6072889.9154353,0
+HAS.US,D,20150210,000000,49.3878,50.0959,48.5542,49.9869,3476638.7796004,0
+HAS.US,D,20150211,000000,50.3175,50.6557,49.5849,49.6575,2042194.1907057,0
+HAS.US,D,20150212,000000,49.8859,50.5773,49.8114,50.4381,1159554.9917696,0
+HAS.US,D,20150213,000000,50.4616,51.1912,50.4381,50.9048,1770206.7339862,0
+HAS.US,D,20150217,000000,51.0206,51.1117,50.3566,50.6872,1616565.6261959,0
+HAS.US,D,20150218,000000,50.7293,50.9009,50.0154,50.4037,1499673.4066476,0
+HAS.US,D,20150219,000000,50.5175,50.6391,49.9026,50.1272,2401545.6590588,0
+HAS.US,D,20150220,000000,49.4956,50.2831,48.7572,50.1704,2055903.3880398,0
+HAS.US,D,20150223,000000,50.1792,50.3243,49.9418,50.3243,1689029.4004414,0
+HAS.US,D,20150224,000000,50.4479,50.5401,50.136,50.3488,709953.68699439,0
+HAS.US,D,20150225,000000,50.4616,50.9402,50.29,50.3734,1283192.699295,0
+HAS.US,D,20150226,000000,50.3566,50.7921,50.1704,50.7146,749243.73261201,0
+HAS.US,D,20150227,000000,50.9176,50.9304,50.3086,50.5636,900743.41564764,0
+HAS.US,D,20150302,000000,50.6705,51.4991,50.6224,51.2412,859742.26967845,0
+HAS.US,D,20150303,000000,51.0137,51.2658,50.6872,50.8911,877118.4019734,0
+HAS.US,D,20150304,000000,51.3295,51.3696,50.3949,50.6557,795900.27938564,0
+HAS.US,D,20150305,000000,50.5587,50.9961,50.4125,50.6557,964496.68977204,0
+HAS.US,D,20150306,000000,50.5096,50.5175,49.8271,50.0242,1427888.7699672,0
+HAS.US,D,20150309,000000,50.241,50.5842,49.9291,50.2831,767061.40629684,0
+HAS.US,D,20150310,000000,49.9418,50.0154,49.4956,49.7839,1065308.8488649,0
+HAS.US,D,20150311,000000,48.6925,49.9585,48.6925,49.4241,895974.1568012,0
+HAS.US,D,20150312,000000,49.6447,50.2193,49.0318,49.0318,1458574.3669754,0
+HAS.US,D,20150313,000000,50.1606,50.7146,48.8621,49.277,1575412.5410417,0
+HAS.US,D,20150316,000000,49.5525,50.0733,49.1779,49.9026,1026118.7364025,0
+HAS.US,D,20150317,000000,49.6967,50.0576,49.3505,49.9811,814142.15911711,0
+HAS.US,D,20150318,000000,49.9723,50.0664,48.9102,49.8428,1147264.2334039,0
+HAS.US,D,20150319,000000,49.6663,49.9026,49.2133,49.5751,1613123.0309713,0
+HAS.US,D,20150320,000000,49.7565,49.8948,49.3417,49.5603,3096595.0297608,0
+HAS.US,D,20150323,000000,49.7212,50.5401,49.5849,49.8036,1391161.2959727,0
+HAS.US,D,20150324,000000,49.9585,50.3566,49.7565,49.8948,1107337.8787163,0
+HAS.US,D,20150325,000000,49.9811,50.0242,49.2377,49.2377,1298610.9575285,0
+HAS.US,D,20150326,000000,48.8847,49.3574,48.4748,49.1377,1248076.3924967,0
+HAS.US,D,20150327,000000,49.0318,49.9124,48.7327,49.5192,965728.51886901,0
+HAS.US,D,20150330,000000,49.9026,50.8352,49.6016,50.7715,1258798.8121612,0
+HAS.US,D,20150331,000000,50.7921,51.5992,50.492,51.3109,1771342.7088322,0
+HAS.US,D,20150401,000000,51.2334,51.8875,50.7627,51.7581,2050262.2634004,0
+HAS.US,D,20150402,000000,51.6717,51.8326,51.0539,51.4834,1228974.8836852,0
+HAS.US,D,20150406,000000,51.3295,52.3199,51.1167,52.0512,1297868.5969469,0
+HAS.US,D,20150407,000000,52.0512,52.2788,51.3295,51.6119,1342849.7337816,0
+HAS.US,D,20150408,000000,52.0022,52.0855,51.5894,51.963,1140979.6616121,0
+HAS.US,D,20150409,000000,51.8953,52.1572,51.7247,52.0993,568523.79893602,0
+HAS.US,D,20150410,000000,52.1493,52.4082,51.8875,52.0993,960798.14330292,0
+HAS.US,D,20150413,000000,52.2131,52.5651,51.7511,51.8326,1052494.9710235,0
+HAS.US,D,20150414,000000,51.7443,52.6603,51.6443,52.3199,993580.29711853,0
+HAS.US,D,20150415,000000,52.5298,52.7318,52.2052,52.5926,1489299.7333004,0
+HAS.US,D,20150416,000000,52.5866,53.8124,52.0689,53.5928,1963861.8929064,0
+HAS.US,D,20150417,000000,53.4075,53.789,52.7102,53.4644,2679049.8338368,0
+HAS.US,D,20150420,000000,56.7996,60.3329,56.5231,60.1701,9715954.1086113,0
+HAS.US,D,20150421,000000,60.1955,60.6516,59.6455,59.6798,4808124.6860172,0
+HAS.US,D,20150422,000000,59.2081,59.5091,58.1862,58.2009,4812781.7749955,0
+HAS.US,D,20150423,000000,58.3706,58.6893,58.1039,58.1862,2496650.4113175,0
+HAS.US,D,20150424,000000,58.7864,58.7922,57.943,58.1039,1868060.6677394,0
+HAS.US,D,20150427,000000,58.1695,58.4069,57.4812,57.6106,1295156.125591,0
+HAS.US,D,20150428,000000,57.7243,57.9008,57.0663,57.694,1615348.0732639,0
+HAS.US,D,20150429,000000,57.6988,58.0989,57.2173,57.6165,1206822.3544613,0
+HAS.US,D,20150430,000000,57.4291,57.945,57.0947,57.8146,1615549.9790265,0
+HAS.US,D,20150501,000000,58.1058,58.9815,58.0744,58.5235,1613216.84577,0
+HAS.US,D,20150504,000000,59.0148,59.0698,57.6243,58.1412,1111067.0169677,0
+HAS.US,D,20150505,000000,58.0019,58.1412,57.1124,57.3154,814875.34216406,0
+HAS.US,D,20150506,000000,57.5684,57.6341,57.0869,57.488,969744.20014703,0
+HAS.US,D,20150507,000000,57.7969,58.3833,57.7645,58.0833,1442481.0500811,0
+HAS.US,D,20150508,000000,58.451,58.7128,58.0499,58.1646,676754.46521468,0
+HAS.US,D,20150511,000000,58.4422,59.0148,58.1813,58.8011,1547096.7874287,0
+HAS.US,D,20150512,000000,58.499,58.7452,57.7086,57.9528,904058.54511307,0
+HAS.US,D,20150513,000000,57.9851,58.197,57.4125,57.5282,1061723.49199,0
+HAS.US,D,20150514,000000,57.6675,58.8011,57.3624,58.7766,1014826.289863,0
+HAS.US,D,20150515,000000,58.8501,59.2257,57.7812,59.1208,776780.41550477,0
+HAS.US,D,20150518,000000,59.0148,59.0551,58.4676,58.7766,913943.769671,0
+HAS.US,D,20150519,000000,58.8756,59.0148,58.2794,58.6618,789600.41170266,0
+HAS.US,D,20150520,000000,58.5882,58.9669,58.2627,58.6315,862048.89005704,0
+HAS.US,D,20150521,000000,58.7452,59.4051,58.7197,59.2502,713979.56553315,0
+HAS.US,D,20150522,000000,59.3101,59.6357,59.2502,59.5365,758180.61192145,0
+HAS.US,D,20150526,000000,59.4954,59.7484,58.8276,58.9482,719111.84686182,0
+HAS.US,D,20150527,000000,58.8845,59.3738,58.809,59.1286,637202.34999613,0
+HAS.US,D,20150528,000000,59.0875,59.464,58.8188,59.1698,505508.80648894,0
+HAS.US,D,20150529,000000,59.1943,59.414,58.4764,58.908,1253593.1105552,0
+HAS.US,D,20150601,000000,58.7619,59.6268,58.4177,59.1208,768496.16088246,0
+HAS.US,D,20150602,000000,58.4255,59.3336,58.4255,58.9394,753534.73992991,0
+HAS.US,D,20150603,000000,59.3895,59.8239,59.0148,59.4405,1364653.5166882,0
+HAS.US,D,20150604,000000,59.161,59.667,58.8433,58.958,988622.38894846,0
+HAS.US,D,20150605,000000,59.0786,59.3336,58.4255,58.9815,946868.68513691,0
+HAS.US,D,20150608,000000,59.0551,59.6268,58.9158,59.0786,784138.75885221,0
+HAS.US,D,20150609,000000,58.9893,59.4493,58.809,58.8433,650100.8651017,0
+HAS.US,D,20150610,000000,59.161,59.6032,58.7128,59.364,691874.96343471,0
+HAS.US,D,20150611,000000,59.4552,60.0112,59.4405,59.8406,1095014.4891164,0
+HAS.US,D,20150612,000000,59.4866,59.8141,59.0786,59.4699,921769.14756017,0
+HAS.US,D,20150615,000000,59.2502,59.6916,58.9962,59.5307,827609.68137177,0
+HAS.US,D,20150616,000000,59.718,60.027,59.5444,59.6503,898995.60515742,0
+HAS.US,D,20150617,000000,59.718,61.1154,59.6503,60.9184,988869.16265827,0
+HAS.US,D,20150618,000000,61.1213,61.9136,60.9399,61.6509,962665.26174378,0
+HAS.US,D,20150619,000000,61.7813,62.4688,61.5215,62.2157,1702602.9742077,0
+HAS.US,D,20150622,000000,62.5904,63.0895,62.2069,62.5844,806792.99330434,0
+HAS.US,D,20150623,000000,62.8453,63.6926,62.8286,63.5102,1460367.0454129,0
+HAS.US,D,20150624,000000,63.6926,64.2222,63.5053,63.9799,1716682.3321065,0
+HAS.US,D,20150625,000000,64.1761,64.4467,63.7435,64.0466,1252862.9866865,0
+HAS.US,D,20150626,000000,63.8986,64.1516,63.063,63.4474,1674317.8123769,0
+HAS.US,D,20150629,000000,63.2023,63.473,61.6852,61.7421,1160658.3353812,0
+HAS.US,D,20150630,000000,61.9853,62.1843,60.9948,61.0791,2448684.5362653,0
+HAS.US,D,20150701,000000,60.4584,62.2824,60.4496,61.8902,2275280.1174417,0
+HAS.US,D,20150702,000000,61.7176,62.0461,61.1213,62.002,1713867.8881433,0
+HAS.US,D,20150706,000000,60.9997,62.3785,60.9733,61.9451,1718398.5310885,0
+HAS.US,D,20150707,000000,61.6774,62.254,61.3488,62.2001,1660359.8018808,0
+HAS.US,D,20150708,000000,62.2069,63.2945,62.1843,62.9248,2615310.8358774,0
+HAS.US,D,20150709,000000,63.2778,63.4406,61.9451,62.0196,1946145.1721028,0
+HAS.US,D,20150710,000000,62.7708,63.4327,62.1843,63.063,1995615.1431137,0
+HAS.US,D,20150713,000000,63.1071,63.9525,62.7217,63.8819,1332695.3015402,0
+HAS.US,D,20150714,000000,63.8986,64.4692,63.5808,64.2653,2967745.502273,0
+HAS.US,D,20150715,000000,64.1761,64.2408,63.6112,63.7583,1299969.2326586,0
+HAS.US,D,20150716,000000,63.9986,64.5075,63.7092,64.0466,1302938.6749851,0
+HAS.US,D,20150717,000000,64.0466,64.5173,63.1297,63.9074,3010810.5738153,0
+HAS.US,D,20150720,000000,66.8719,68.9469,66.714,67.9074,4891328.2152703,0
+HAS.US,D,20150721,000000,66.8807,66.8807,65.3029,65.6774,3783074.6225399,0
+HAS.US,D,20150722,000000,65.7519,65.8834,64.886,65.2136,1760153.2546261,0
+HAS.US,D,20150723,000000,65.2695,65.5529,64.5614,64.7449,1256168.9386173,0
+HAS.US,D,20150724,000000,64.787,65.1636,64.5684,65.041,1443751.6287689,0
+HAS.US,D,20150727,000000,65.0332,65.4401,64.6085,64.9361,1328290.084902,0
+HAS.US,D,20150728,000000,65.2528,65.2528,64.5614,64.9821,1390368.9688134,0
+HAS.US,D,20150729,000000,65.146,66.0844,64.7635,65.9549,1559190.7386622,0
+HAS.US,D,20150730,000000,65.8157,65.9903,65.3146,65.701,1259362.7206799,0
+HAS.US,D,20150731,000000,65.7245,65.8294,64.5614,64.6742,2281677.8788277,0
+HAS.US,D,20150803,000000,64.6742,64.9037,63.4249,63.8544,1201678.8561459,0
+HAS.US,D,20150804,000000,63.8544,65.4538,63.6485,64.7468,1105351.4523249,0
+HAS.US,D,20150805,000000,64.9635,65.4205,64.7086,65.0871,888029.47096142,0
+HAS.US,D,20150806,000000,65.2646,65.3754,63.164,63.1885,1934398.9474605,0
+HAS.US,D,20150807,000000,63.1218,64.0162,62.8365,63.5828,1314879.6673075,0
+HAS.US,D,20150810,000000,64.1996,65.3401,64.1162,65.3067,1364428.1572259,0
+HAS.US,D,20150811,000000,64.6467,65.1165,64.4203,64.9939,1390897.1869197,0
+HAS.US,D,20150812,000000,64.6742,65.3656,64.2555,65.2891,1372826.6211685,0
+HAS.US,D,20150813,000000,65.4205,66.4335,65.241,66.1639,932589.46092763,0
+HAS.US,D,20150814,000000,66.3816,66.5306,65.8216,66.2963,632842.00130522,0
+HAS.US,D,20150817,000000,65.8755,66.4502,65.497,66.2168,693476.95309641,0
+HAS.US,D,20150818,000000,66.055,66.2502,65.5774,66.0226,796353.03776234,0
+HAS.US,D,20150819,000000,65.6215,65.7167,64.8968,65.3656,899715.53176541,0
+HAS.US,D,20150820,000000,64.6173,65.6539,63.9348,63.9495,982016.60344337,0
+HAS.US,D,20150821,000000,63.6141,63.6485,61.7519,61.7519,1798824.326517,0
+HAS.US,D,20150824,000000,57.3399,60.3947,49.5928,58.4657,2917252.7460103,0
+HAS.US,D,20150825,000000,59.6876,60.2907,58.7197,58.7541,3332362.8360705,0
+HAS.US,D,20150826,000000,60.1867,60.1867,58.4,59.7886,2265486.6682304,0
+HAS.US,D,20150827,000000,60.3632,61.9314,59.6954,61.7176,1438208.3978325,0
+HAS.US,D,20150828,000000,61.5126,62.557,61.3135,62.0226,1325590.869985,0
+HAS.US,D,20150831,000000,61.6685,62.2334,61.1997,61.2674,1513203.1321928,0
+HAS.US,D,20150901,000000,60.7487,60.7487,59.1973,59.565,1372826.6211685,0
+HAS.US,D,20150902,000000,61.2321,61.7176,60.681,61.1997,3544568.8517225,0
+HAS.US,D,20150903,000000,62.4246,63.6141,62.0559,63.1297,2205829.6337438,0
+HAS.US,D,20150904,000000,62.358,62.7776,61.7685,61.9078,1919722.0300825,0
+HAS.US,D,20150908,000000,62.9483,62.9757,61.9461,62.6619,1600257.1471,0
+HAS.US,D,20150909,000000,63.1729,63.3532,61.7078,61.8323,1206888.6366561,0
+HAS.US,D,20150910,000000,61.7685,62.9757,61.6116,62.4491,903839.30400723,0
+HAS.US,D,20150911,000000,62.1442,63.0895,61.801,63.0414,924551.98001515,0
+HAS.US,D,20150914,000000,63.0414,64.281,62.8267,63.723,1176208.1382784,0
+HAS.US,D,20150915,000000,63.6309,65.2264,63.6309,64.9557,1437965.703027,0
+HAS.US,D,20150916,000000,64.8968,66.0226,64.4026,65.9158,1380501.0795988,0
+HAS.US,D,20150917,000000,64.9635,65.5941,63.4916,63.6642,1985912.4495229,0
+HAS.US,D,20150918,000000,63.0316,63.8054,62.9679,63.2945,1693150.1135049,0
+HAS.US,D,20150921,000000,63.6485,64.2977,62.9983,63.4033,937335.26607438,0
+HAS.US,D,20150922,000000,62.3903,62.8855,61.6351,62.0559,1252300.0978938,0
+HAS.US,D,20150923,000000,62.2932,62.4079,61.6273,61.9156,1071797.3658716,0
+HAS.US,D,20150924,000000,61.6273,62.0314,60.1955,61.3135,1137991.8642162,0
+HAS.US,D,20150925,000000,61.6597,61.9775,61.0851,61.5606,723185.65252604,0
+HAS.US,D,20150928,000000,61.3557,61.5606,59.2198,59.2444,1028736.3732335,0
+HAS.US,D,20150929,000000,59.3934,59.9328,58.809,59.7052,1183877.4980782,0
+HAS.US,D,20150930,000000,59.3346,59.6229,57.9068,59.2522,2776217.4919425,0
+HAS.US,D,20151001,000000,59.5415,59.7935,58.1019,58.8766,1987171.8112239,0
+HAS.US,D,20151002,000000,57.8881,58.7541,57.588,58.6138,1463649.543644,0
+HAS.US,D,20151005,000000,59.0894,60.6732,59.0639,60.4858,1461761.0109555,0
+HAS.US,D,20151006,000000,60.3947,60.7075,59.3218,59.8455,930514.31836777,0
+HAS.US,D,20151007,000000,59.2767,60.8732,59.1816,60.3035,1186403.3595626,0
+HAS.US,D,20151008,000000,59.9024,61.4145,59.8034,60.6183,1603419.3176544,0
+HAS.US,D,20151009,000000,60.7751,61.3312,60.4113,61.0674,1136518.3600398,0
+HAS.US,D,20151012,000000,60.9066,61.3223,60.6006,61.142,1184473.0181052,0
+HAS.US,D,20151013,000000,61.0046,62.0039,60.8732,60.8899,1393649.4275924,0
+HAS.US,D,20151014,000000,60.8732,61.3979,60.3515,60.5123,1215523.6770477,0
+HAS.US,D,20151015,000000,60.784,61.901,60.6427,61.8735,1437965.703027,0
+HAS.US,D,20151016,000000,62.0813,63.9946,61.2998,63.8868,3248967.5983155,0
+HAS.US,D,20151019,000000,63.0561,63.6563,58.1695,59.2865,6517334.465456,0
+HAS.US,D,20151020,000000,59.0805,60.9527,58.6069,59.9112,2713047.5011322,0
+HAS.US,D,20151021,000000,60.328,61.1763,60.224,60.7751,1872724.8948002,0
+HAS.US,D,20151022,000000,61.0762,63.063,61.0194,63.0493,2588115.7612194,0
+HAS.US,D,20151023,000000,63.4504,65.0871,63.2621,64.7802,3099823.48251,0
+HAS.US,D,20151026,000000,64.2722,65.241,64.1829,64.3222,2315525.6463903,0
+HAS.US,D,20151027,000000,63.8701,64.4692,63.6239,64.2486,1475949.4795443,0
+HAS.US,D,20151028,000000,64.2643,64.4781,63.6485,64.2123,1005394.8434078,0
+HAS.US,D,20151029,000000,63.6073,63.926,63.1885,63.8633,840791.6803258,0
+HAS.US,D,20151030,000000,63.674,63.8358,63.0973,63.1071,1297956.2933892,0
+HAS.US,D,20151102,000000,63.4749,63.5121,62.9581,63.4425,1402039.7337264,0
+HAS.US,D,20151103,000000,63.318,63.6642,63.2199,63.4347,1443194.8583327,0
+HAS.US,D,20151104,000000,63.6239,63.8633,63.063,63.2532,905089.48817353,0
+HAS.US,D,20151105,000000,63.5661,63.9573,62.7698,63.2945,713322.86194173,0
+HAS.US,D,20151106,000000,63.0895,64.6261,63.0081,64.2643,857588.60821091,0
+HAS.US,D,20151109,000000,64.0672,64.6742,63.4994,64.3879,1428755.5371298,0
+HAS.US,D,20151110,000000,64.6095,65.6215,64.3702,65.5509,1111927.6657738,0
+HAS.US,D,20151111,000000,65.6029,65.6539,64.2388,64.534,1309521.0067904,0
+HAS.US,D,20151112,000000,64.7154,65.4127,63.7044,63.9427,1473271.6788749,0
+HAS.US,D,20151113,000000,63.674,63.8122,62.1951,62.4334,1257416.0636053,0
+HAS.US,D,20151116,000000,62.3412,62.9012,60.9683,62.2334,1688401.24918,0
+HAS.US,D,20151117,000000,61.8637,62.2765,60.8811,61.4057,2236021.6833323,0
+HAS.US,D,20151118,000000,61.693,62.1618,61.0458,62.0725,1568114.3615327,0
+HAS.US,D,20151119,000000,62.1618,63.2454,61.7823,62.0951,1657861.4730003,0
+HAS.US,D,20151120,000000,62.4079,62.7031,61.9627,62.0039,1625093.5953498,0
+HAS.US,D,20151123,000000,62.0951,63.115,60.8281,61.7607,1732717.5246146,0
+HAS.US,D,20151124,000000,61.3067,62.1805,60.9066,62.1618,1059205.7883141,0
+HAS.US,D,20151125,000000,62.4246,62.9905,61.4381,62.8002,701024.96549354,0
+HAS.US,D,20151127,000000,62.6874,63.063,61.7764,61.9078,552489.626154,0
+HAS.US,D,20151130,000000,62.0647,62.0647,59.8543,60.0328,2262684.46098,0
+HAS.US,D,20151201,000000,60.5682,60.7232,59.1973,60.0642,2183529.2442392,0
+HAS.US,D,20151202,000000,60.0828,60.2564,59.3326,59.5562,1390657.5512924,0
+HAS.US,D,20151203,000000,59.9514,60.0828,57.2418,57.8332,3786536.5925599,0
+HAS.US,D,20151204,000000,57.6596,57.9068,55.6257,56.4377,3713435.4895183,0
+HAS.US,D,20151207,000000,56.5525,57.0368,56.3279,56.5525,1486297.6597396,0
+HAS.US,D,20151208,000000,57.0368,58.6069,56.676,57.3478,1981109.539716,0
+HAS.US,D,20151209,000000,56.879,57.7812,55.7561,56.1877,1971583.2587361,0
+HAS.US,D,20151210,000000,56.4299,56.5436,55.9238,56.0336,1979620.7396485,0
+HAS.US,D,20151211,000000,55.5728,56.8231,55.4423,56.1592,2600170.962862,0
+HAS.US,D,20151214,000000,56.6162,57.1506,56.3201,56.83,1941370.814626,0
+HAS.US,D,20151215,000000,57.3556,58.1284,56.6064,56.83,1721879.8759039,0
+HAS.US,D,20151216,000000,57.1585,58.351,55.8954,56.8476,1858238.6661981,0
+HAS.US,D,20151217,000000,56.7986,56.8476,54.4804,54.5313,2389547.5620763,0
+HAS.US,D,20151218,000000,54.4558,54.9334,53.6457,54.0684,2991104.3674421,0
+HAS.US,D,20151221,000000,54.5892,54.8833,53.3153,53.6457,1969757.9490642,0
+HAS.US,D,20151222,000000,53.9164,54.8765,53.7272,54.8441,1127721.1832025,0
+HAS.US,D,20151223,000000,55.355,55.6424,54.0959,55.2442,2193048.3871367,0
+HAS.US,D,20151224,000000,55.1207,55.9238,55.0314,55.5395,507959.20824392,0
+HAS.US,D,20151228,000000,55.362,55.7561,54.8687,55.5639,781157.07981286,0
+HAS.US,D,20151229,000000,55.8719,56.4848,55.4257,56.2043,1122313.5758339,0
+HAS.US,D,20151230,000000,56.0984,56.3573,55.4169,55.4423,545468.81213694,0
+HAS.US,D,20151231,000000,55.3384,55.7444,55.2149,55.3295,953880.32161931,0
+HAS.US,D,20160104,000000,54.4902,55.0158,53.8164,54.9991,1225927.9421771,0
+HAS.US,D,20160105,000000,55.2766,56.2642,55.0392,56.0052,1762316.0936283,0
+HAS.US,D,20160106,000000,54.8441,58.4,54.7137,57.4056,3530764.8198635,0
+HAS.US,D,20160107,000000,56.2642,57.742,55.8797,56.7751,1898834.980916,0
+HAS.US,D,20160108,000000,56.879,57.1438,55.7767,55.8885,1245118.1671572,0
+HAS.US,D,20160111,000000,56.4122,57.6027,56.0807,57.5037,1552804.1942629,0
+HAS.US,D,20160112,000000,57.7351,58.3009,57.3478,58.1774,961622.08197043,0
+HAS.US,D,20160113,000000,57.9332,58.3186,56.2386,56.2464,1392348.2571224,0
+HAS.US,D,20160114,000000,56.6348,58.0871,56.0984,57.6596,1523825.6187019,0
+HAS.US,D,20160115,000000,56.4377,59.3473,56.2778,59.1973,2500566.1594403,0
+HAS.US,D,20160119,000000,59.6631,59.7709,56.879,57.8665,2070080.6396418,0
+HAS.US,D,20160120,000000,56.929,57.6263,55.1981,57.2752,1529488.157589,0
+HAS.US,D,20160121,000000,57.4056,59.3934,56.8104,59.0973,1312684.1970709,0
+HAS.US,D,20160122,000000,60.1396,60.4682,59.1462,59.8867,1035100.4836592,0
+HAS.US,D,20160125,000000,59.7307,60.1485,58.1019,58.2421,1652213.2102784,0
+HAS.US,D,20160126,000000,58.7541,59.4513,58.2588,59.4081,1042009.1278082,0
+HAS.US,D,20160127,000000,59.6317,59.9112,58.0597,58.4402,782691.7675537,0
+HAS.US,D,20160128,000000,59.1973,59.6719,58.0136,59.4267,936684.6808394,0
+HAS.US,D,20160129,000000,59.7964,61.4351,59.2679,61.4027,1296299.2385196,0
+HAS.US,D,20160201,000000,61.1537,61.3263,59.9641,60.9801,2067756.6839199,0
+HAS.US,D,20160202,000000,61.2448,62.7884,60.7153,61.4488,3044967.3183782,0
+HAS.US,D,20160203,000000,61.7901,62.9885,61.4097,61.9961,2504099.5102855,0
+HAS.US,D,20160204,000000,61.6479,64.8478,61.0536,62.7413,5090630.6171864,0
+HAS.US,D,20160205,000000,62.7413,63.5592,61.1213,61.2528,2559013.7988035,0
+HAS.US,D,20160208,000000,61.4684,62.7159,59.7827,62.0902,4272665.5050191,0
+HAS.US,D,20160209,000000,61.1871,62.2285,58.6413,59.467,2402642.884314,0
+HAS.US,D,20160210,000000,59.7327,60.0642,59.1708,59.6572,1610333.0604337,0
+HAS.US,D,20160211,000000,57.7076,58.601,56.9673,57.4988,1690238.7955647,0
+HAS.US,D,20160212,000000,57.8645,58.2323,56.7054,57.9312,2777332.052541,0
+HAS.US,D,20160216,000000,58.5245,59.0462,58.2696,58.7246,1415261.5019973,0
+HAS.US,D,20160217,000000,59.4914,60.0975,58.8727,59.5572,1578992.7992863,0
+HAS.US,D,20160218,000000,59.6572,60.4191,59.3836,59.7405,1570956.3380999,0
+HAS.US,D,20160219,000000,59.6739,59.7513,58.8551,59.5836,1175386.2390629,0
+HAS.US,D,20160222,000000,60.5996,61.6479,59.9278,61.6165,1033426.0934462,0
+HAS.US,D,20160223,000000,61.2528,61.8725,61.1537,61.593,1060107.2261633,0
+HAS.US,D,20160224,000000,60.9879,62.6747,60.7575,62.6168,998132.35431129,0
+HAS.US,D,20160225,000000,62.5599,62.9973,61.7156,62.9286,876325.0550881,0
+HAS.US,D,20160226,000000,63.2376,63.6906,62.8228,63.1963,649348.30725935,0
+HAS.US,D,20160229,000000,63.1875,63.2945,62.1088,62.7159,767763.99756158,0
+HAS.US,D,20160301,000000,62.8835,64.0564,62.4187,64.031,724153.37256993,0
+HAS.US,D,20160302,000000,63.8819,65.3117,63.2376,65.2528,1101020.6756901,0
+HAS.US,D,20160303,000000,65.4598,65.6353,64.8164,65.2136,980676.6833826,0
+HAS.US,D,20160304,000000,65.0733,65.4293,64.0771,64.4026,901189.03594183,0
+HAS.US,D,20160307,000000,64.1045,65.3538,64.1045,64.9723,679107.99299265,0
+HAS.US,D,20160308,000000,64.3859,65.5568,64.3133,64.9567,770157.29465644,0
+HAS.US,D,20160309,000000,65.2136,65.3793,64.4105,64.4772,776948.67030692,0
+HAS.US,D,20160310,000000,64.8733,65.0998,64.0633,64.4271,1265207.790534,0
+HAS.US,D,20160311,000000,64.8252,65.1038,64.227,64.4604,1282024.0932145,0
+HAS.US,D,20160314,000000,64.2869,65.0126,64.1545,64.8076,1072076.7708157,0
+HAS.US,D,20160315,000000,64.3202,64.89,64.3202,64.8733,1889122.0900645,0
+HAS.US,D,20160316,000000,64.8478,65.1989,64.4457,64.7998,868078.53033051,0
+HAS.US,D,20160317,000000,64.7477,65.4794,64.3369,64.9792,1228748.5044969,0
+HAS.US,D,20160318,000000,65.0733,65.2606,64.7331,64.8811,2712275.5684944,0
+HAS.US,D,20160321,000000,64.6467,65.1126,63.9858,64.3496,1090578.680696,0
+HAS.US,D,20160322,000000,64.3202,64.7576,64.0701,64.5438,886948.56132335,0
+HAS.US,D,20160323,000000,64.4604,64.7449,63.9986,64.534,871079.58416526,0
+HAS.US,D,20160324,000000,64.1711,64.4604,63.7427,63.8995,1212690.8780152,0
+HAS.US,D,20160328,000000,64.1212,64.9567,63.9986,64.5762,1364357.7961269,0
+HAS.US,D,20160329,000000,64.3369,64.7331,64.1809,64.6664,949338.46168728,0
+HAS.US,D,20160330,000000,65.0479,65.2852,64.7331,64.9322,782143.15492607,0
+HAS.US,D,20160331,000000,64.9322,66.4011,64.9322,66.2109,2134724.1346284,0
+HAS.US,D,20160401,000000,65.7765,66.0933,65.0577,65.4598,1164681.1547418,0
+HAS.US,D,20160404,000000,65.6107,66.4953,65.5411,65.8824,1007224.2319839,0
+HAS.US,D,20160405,000000,65.9158,66.1207,64.2957,64.3133,1404362.6697221,0
+HAS.US,D,20160406,000000,64.279,65.9549,64.2456,65.9158,1078412.3289113,0
+HAS.US,D,20160407,000000,65.294,65.7333,64.1711,64.8547,1058123.85895,0
+HAS.US,D,20160408,000000,65.1714,65.4696,64.0633,65.1038,1052198.230736,0
+HAS.US,D,20160411,000000,65.5568,66.3766,65.3205,65.6745,1104413.3043371,0
+HAS.US,D,20160412,000000,65.9717,66.9337,65.597,66.9072,1172665.6098984,0
+HAS.US,D,20160413,000000,66.9984,67.6574,66.9386,67.3681,753268.5914247,0
+HAS.US,D,20160414,000000,67.6574,67.7505,67.0945,67.2269,678985.62586382,0
+HAS.US,D,20160415,000000,67.218,68.2899,66.915,68.1222,1627688.7982073,0
+HAS.US,D,20160418,000000,72.1959,72.7451,69.905,72.0665,4004691.6901256,0
+HAS.US,D,20160419,000000,72.5028,73.1805,71.6349,71.936,1805746.2271049,0
+HAS.US,D,20160420,000000,70.4454,71.7349,70.4121,71.5035,1880609.4168017,0
+HAS.US,D,20160421,000000,71.0907,72.0419,70.8171,71.7497,1257135.6389351,0
+HAS.US,D,20160422,000000,71.8429,72.4685,71.7104,72.2714,1727089.6564141,0
+HAS.US,D,20160425,000000,71.9174,72.4126,71.6173,72.1154,1169265.8431689,0
+HAS.US,D,20160426,000000,72.1468,72.5205,71.6614,72.4381,980195.37267584,0
+HAS.US,D,20160427,000000,72.0743,72.7273,72.0134,72.0497,684578.82337777,0
+HAS.US,D,20160428,000000,71.7016,72.3077,70.7337,70.9435,858214.72002012,0
+HAS.US,D,20160429,000000,70.8936,70.9259,70.0266,70.3758,675706.18681097,0
+HAS.US,D,20160502,000000,71.0348,71.7918,70.4454,71.1603,631553.06754813,0
+HAS.US,D,20160503,000000,70.7513,71.1515,70.5268,70.5856,462189.82315435,0
+HAS.US,D,20160504,000000,70.3287,70.8749,69.8884,70.0777,730956.9849333,0
+HAS.US,D,20160505,000000,70.0845,70.1855,69.4216,69.4726,1113248.2110392,0
+HAS.US,D,20160506,000000,69.3638,70.818,69.3059,70.7513,881338.02846615,0
+HAS.US,D,20160509,000000,70.4189,71.8713,70.4189,71.6006,921707.96399575,0
+HAS.US,D,20160510,000000,70.9259,71.8801,70.4709,71.784,903520.12974619,0
+HAS.US,D,20160511,000000,71.3496,71.7232,70.1414,70.263,852546.06277673,0
+HAS.US,D,20160512,000000,70.2532,71.0172,70.1374,70.9259,655013.90532453,0
+HAS.US,D,20160513,000000,70.8749,71.2672,70.6435,70.769,888588.28084977,0
+HAS.US,D,20160516,000000,70.5944,71.4741,70.2933,71.0583,602537.78184859,0
+HAS.US,D,20160517,000000,70.8593,71.2937,70.0237,70.3689,738954.69652892,0
+HAS.US,D,20160518,000000,70.3287,71.0848,69.7315,70.5944,816468.1542911,0
+HAS.US,D,20160519,000000,70.2767,70.7856,69.6766,70.569,476977.89067438,0
+HAS.US,D,20160520,000000,70.8024,71.1152,69.9609,70.1689,866933.37794981,0
+HAS.US,D,20160523,000000,70.3856,70.8435,69.9521,70.6533,426072.14535185,0
+HAS.US,D,20160524,000000,70.8024,72.4812,70.6846,72.1076,845924.98138054,0
+HAS.US,D,20160525,000000,71.9252,72.441,71.7016,72.1076,640407.34904561,0
+HAS.US,D,20160526,000000,72.3077,72.5989,71.7232,72.1302,483077.89204694,0
+HAS.US,D,20160527,000000,71.7565,72.8038,71.7565,72.5734,402187.10152883,0
+HAS.US,D,20160531,000000,72.5646,72.8735,71.8654,72.5802,541217.5741359,0
+HAS.US,D,20160601,000000,71.9899,72.4714,71.6496,72.441,890475.7938121,0
+HAS.US,D,20160602,000000,72.0419,72.441,71.5908,72.1154,701879.49594326,0
+HAS.US,D,20160603,000000,71.6663,71.8575,70.9514,71.3319,689258.34632974,0
+HAS.US,D,20160606,000000,71.8075,72.2891,71.4682,71.7095,696325.04802011,0
+HAS.US,D,20160607,000000,71.7016,72.5342,71.6231,72.2979,681856.15476113,0
+HAS.US,D,20160608,000000,72.1909,72.6568,72.0419,72.4322,373820.36161212,0
+HAS.US,D,20160609,000000,72.1154,72.4714,71.2584,72.3969,500917.99970538,0
+HAS.US,D,20160610,000000,72.0134,72.2017,71.0848,71.4418,384720.21361333,0
+HAS.US,D,20160613,000000,71.3172,71.5085,70.7102,70.7259,454760.09898176,0
+HAS.US,D,20160614,000000,70.5944,71.0848,70.2444,71.0426,1265676.8645279,0
+HAS.US,D,20160615,000000,71.1691,72.1429,71.0583,71.5241,633576.20407825,0
+HAS.US,D,20160616,000000,71.0848,71.7143,70.3356,71.4172,712476.48930059,0
+HAS.US,D,20160617,000000,71.3594,71.4418,70.5592,71.0348,618185.4784487,0
+HAS.US,D,20160620,000000,72.1302,72.4243,71.5516,71.6319,605160.51731001,0
+HAS.US,D,20160621,000000,71.7409,72.1909,71.2496,71.3594,721077.87873181,0
+HAS.US,D,20160622,000000,71.4584,72.1969,71.2172,71.4075,458656.47230916,0
+HAS.US,D,20160623,000000,72.0419,72.0595,71.1152,71.6742,1298762.8967134,0
+HAS.US,D,20160624,000000,69.3853,70.01,68.4586,68.487,2305822.9527995,0
+HAS.US,D,20160627,000000,68.083,68.1967,66.8002,67.0278,942383.92986501,0
+HAS.US,D,20160628,000000,67.2671,69.0303,67.0827,68.8156,1339577.4328112,0
+HAS.US,D,20160629,000000,69.1627,69.4961,68.8156,69.0735,1962386.3492778,0
+HAS.US,D,20160630,000000,68.7978,69.9521,68.6655,69.8276,2245506.1555433,0
+HAS.US,D,20160701,000000,69.8884,70.0521,69.4559,69.7619,1081865.1213966,0
+HAS.US,D,20160705,000000,69.2883,69.4912,67.9673,68.4586,1562617.0182696,0
+HAS.US,D,20160706,000000,68.3997,69.1813,68.2987,69.0205,3682049.3406975,0
+HAS.US,D,20160707,000000,69.2147,69.6854,68.5419,69.1038,1360935.5954237,0
+HAS.US,D,20160708,000000,69.5099,70.6269,69.1588,70.4356,3208086.780023,0
+HAS.US,D,20160711,000000,70.6357,71.4261,70.6357,71.0936,632936.83583007,0
+HAS.US,D,20160712,000000,71.2937,72.339,71.2937,71.7143,1131865.3499658,0
+HAS.US,D,20160713,000000,71.8575,72.2979,70.6592,71.125,851359.101627,0
+HAS.US,D,20160714,000000,71.5584,71.6319,70.8337,70.8936,637777.47550167,0
+HAS.US,D,20160715,000000,71.0092,71.2937,70.6101,71.0348,1330409.0756831,0
+HAS.US,D,20160718,000000,69.4334,69.8952,65.2959,66.3698,8691011.1163716,0
+HAS.US,D,20160719,000000,67.1935,68.0987,66.6866,67.4171,3395557.3003065,0
+HAS.US,D,20160720,000000,67.7662,67.9074,67.1278,67.6251,1930896.1883975,0
+HAS.US,D,20160721,000000,67.8407,67.9986,66.9022,67.3023,1247413.5705489,0
+HAS.US,D,20160722,000000,67.2141,67.3808,66.7542,66.8523,1081328.7454819,0
+HAS.US,D,20160725,000000,66.7257,67.5603,66.4865,67.4779,1762100.9314268,0
+HAS.US,D,20160726,000000,67.5054,67.8487,66.8611,67.2504,968159.54582858,0
+HAS.US,D,20160727,000000,67.2004,67.7329,66.9415,67.32,1177918.2189038,0
+HAS.US,D,20160728,000000,67.3023,67.8525,67.1063,67.7692,902577.90285413,0
+HAS.US,D,20160729,000000,67.5524,68.237,67.4083,67.9703,963715.57959963,0
+HAS.US,D,20160801,000000,67.8026,68.339,67.778,67.8026,771894.90788593,0
+HAS.US,D,20160802,000000,67.8692,68.1428,67.1514,67.2759,1003493.0542804,0
+HAS.US,D,20160803,000000,67.1151,67.7535,67.0582,67.6201,861313.66755794,0
+HAS.US,D,20160804,000000,67.4181,68.0536,67.3279,67.4181,692163.54591355,0
+HAS.US,D,20160805,000000,67.7692,68.6655,67.58,68.5311,977049.51773863,0
+HAS.US,D,20160808,000000,68.3311,68.7988,68.0947,68.3977,621996.19478591,0
+HAS.US,D,20160809,000000,68.4478,68.9842,68.0526,68.2036,842455.87327799,0
+HAS.US,D,20160810,000000,68.3125,68.7224,67.7633,68.7145,640831.55509225,0
+HAS.US,D,20160811,000000,68.79,69.3814,68.5645,69.3265,661889.91823912,0
+HAS.US,D,20160812,000000,69.2745,69.3019,68.7145,68.9665,596889.51912666,0
+HAS.US,D,20160815,000000,68.9577,69.2431,68.3311,68.44,737679.01921078,0
+HAS.US,D,20160816,000000,68.3791,68.486,67.3279,67.6515,972689.16904772,0
+HAS.US,D,20160817,000000,67.6946,67.9369,67.2759,67.829,583562.71907016,0
+HAS.US,D,20160818,000000,67.7535,67.9369,67.3564,67.4995,611095.32305863,0
+HAS.US,D,20160819,000000,67.2073,67.6269,67.1151,67.5151,611528.70663993,0
+HAS.US,D,20160822,000000,67.2494,67.7447,67.2494,67.5427,756095.27210085,0
+HAS.US,D,20160823,000000,67.9182,69.0146,67.5073,68.7312,718638.69396364,0
+HAS.US,D,20160824,000000,68.8332,68.8332,67.8692,67.9535,393981.36581419,0
+HAS.US,D,20160825,000000,67.7113,67.9114,67.4269,67.6269,415748.43858226,0
+HAS.US,D,20160826,000000,67.727,68.7312,67.6437,68.0791,598074.44082424,0
+HAS.US,D,20160829,000000,68.029,68.4135,67.7359,68.2723,359676.76097064,0
+HAS.US,D,20160830,000000,68.3047,68.8244,68.1202,68.7988,670116.04847524,0
+HAS.US,D,20160831,000000,68.5812,68.797,68.1104,68.3977,690227.0860997,0
+HAS.US,D,20160901,000000,68.1379,68.5488,67.5936,68.2899,480415.38726864,0
+HAS.US,D,20160902,000000,68.5488,69.4089,68.4714,69.3755,543406.92601602,0
+HAS.US,D,20160906,000000,69.3814,69.6579,68.5978,69.1999,614151.44210135,0
+HAS.US,D,20160907,000000,69.1911,69.3912,68.5311,69.1509,530552.25913164,0
+HAS.US,D,20160908,000000,69.0989,69.1843,68.0026,68.0212,575219.32033559,0
+HAS.US,D,20160909,000000,67.6437,67.8114,66.7895,66.8846,896205.63461992,0
+HAS.US,D,20160912,000000,66.355,67.1249,66.1737,66.9082,934273.02867523,0
+HAS.US,D,20160913,000000,66.565,66.7581,64.8547,65.1851,1330455.9830824,0
+HAS.US,D,20160914,000000,65.3175,65.55,64.6998,65.0332,621627.05394725,0
+HAS.US,D,20160915,000000,65.0155,65.4077,64.5987,65.0596,988318.51057851,0
+HAS.US,D,20160916,000000,64.6379,65.0763,64.2634,64.6546,1556033.6667381,0
+HAS.US,D,20160919,000000,64.7654,65.4784,64.4467,64.7076,631647.90207298,0
+HAS.US,D,20160920,000000,65.1067,65.3048,64.6546,64.7389,537437.4495809,0
+HAS.US,D,20160921,000000,65.0244,66.155,64.9635,66.0785,574148.60795826,0
+HAS.US,D,20160922,000000,66.6473,66.8219,65.8971,66.4394,680667.15415926,0
+HAS.US,D,20160923,000000,66.4217,67.8565,66.4217,67.0729,777899.05500756,0
+HAS.US,D,20160926,000000,66.9228,66.9827,66.0942,66.4129,1037398.9462292,0
+HAS.US,D,20160927,000000,66.3129,67.2494,65.7716,66.8317,1040385.7238989,0
+HAS.US,D,20160928,000000,67.0671,67.1925,66.4002,66.6051,818922.63495037,0
+HAS.US,D,20160929,000000,66.5983,67.2131,66.1286,66.4306,940149.71003765,0
+HAS.US,D,20160930,000000,66.3884,66.7415,65.9883,66.3786,1258054.4121275,0
+HAS.US,D,20161003,000000,66.0942,67.6025,66.0942,67.3907,1114967.4691994,0
+HAS.US,D,20161004,000000,66.2442,67.7113,66.2442,67.2925,963308.70889624,0
+HAS.US,D,20161005,000000,67.6025,67.6103,66.9651,67.3103,908704.41710461,0
+HAS.US,D,20161006,000000,67.4269,67.6103,67.0671,67.3436,970609.94758356,0
+HAS.US,D,20161007,000000,67.5936,67.5936,65.6461,66.355,1671341.2319679,0
+HAS.US,D,20161010,000000,66.8395,66.9298,66.3217,66.7581,1076434.0603284,0
+HAS.US,D,20161011,000000,66.7895,66.7895,65.6059,65.8441,1112740.3874545,0
+HAS.US,D,20161012,000000,65.7265,65.8343,64.7654,64.9675,2021617.1382656,0
+HAS.US,D,20161013,000000,64.6379,64.6379,63.928,64.1123,1624056.5339329,0
+HAS.US,D,20161014,000000,64.5125,65.1851,63.7102,63.7289,2542643.1164172,0
+HAS.US,D,20161017,000000,66.8934,69.3019,66.1981,68.4644,10227034.698366,0
+HAS.US,D,20161018,000000,68.6822,69.1911,67.222,68.1565,2862722.894222,0
+HAS.US,D,20161019,000000,68.3703,68.4909,67.6437,67.7025,1285115.9026699,0
+HAS.US,D,20161020,000000,67.727,69.1911,67.4456,69.0048,1706985.7568722,0
+HAS.US,D,20161021,000000,68.3703,69.3422,68.3703,69.2931,1409897.7428499,0
+HAS.US,D,20161024,000000,69.7776,70.4973,69.6481,70.1875,1857298.4787581,0
+HAS.US,D,20161025,000000,69.8531,70.2316,68.5488,69.702,1403903.7929889,0
+HAS.US,D,20161026,000000,69.6834,69.702,68.7479,69.0665,737585.20441201,0
+HAS.US,D,20161027,000000,69.1509,69.3598,68.6567,69.2931,1378369.8521049,0
+HAS.US,D,20161028,000000,69.4696,70.4866,69.2166,70.109,1300301.6633586,0
+HAS.US,D,20161031,000000,70.262,71.0593,70.1002,70.2267,1217761.9757794,0
+HAS.US,D,20161101,000000,70.6307,70.6631,68.7439,69.2166,1498499.7019369,0
+HAS.US,D,20161102,000000,69.15,69.5442,68.1212,68.2478,1159833.3769877,0
+HAS.US,D,20161103,000000,68.5694,68.8862,67.6574,68.435,1428007.0581917,0
+HAS.US,D,20161104,000000,68.9735,69.6776,68.2566,68.2987,1140469.7985752,0
+HAS.US,D,20161107,000000,69.2568,69.6776,69.0313,69.5716,1071659.7028516,0
+HAS.US,D,20161108,000000,69.453,70.3366,69.3422,70.1346,818597.34233288,0
+HAS.US,D,20161109,000000,68.8136,70.6307,67.8202,70.2434,1339501.9730817,0
+HAS.US,D,20161110,000000,70.5219,71.2623,70.0904,70.6395,1295792.4346609,0
+HAS.US,D,20161111,000000,70.5974,71.4878,70.3454,71.2211,1171772.329858,0
+HAS.US,D,20161114,000000,71.5672,73.8571,71.5221,73.4168,2469004.6177349,0
+HAS.US,D,20161115,000000,73.3364,73.5139,71.6153,71.9291,1335475.0748169,0
+HAS.US,D,20161116,000000,71.884,72.4332,71.3878,71.8359,813104.07797414,0
+HAS.US,D,20161117,000000,72.1723,72.5724,71.6702,72.3655,853772.79324332,0
+HAS.US,D,20161118,000000,72.5165,72.5596,70.9338,70.9603,859282.37321924,0
+HAS.US,D,20161121,000000,71.3123,72.3145,71.1397,72.0958,989844.02078469,0
+HAS.US,D,20161122,000000,72.2312,72.9549,71.8026,72.6303,1221290.2279942,0
+HAS.US,D,20161123,000000,72.3734,73.3402,72.3734,73.1559,855968.26347988,0
+HAS.US,D,20161125,000000,73.2167,74.0552,72.9461,74.0473,423729.83456069,0
+HAS.US,D,20161128,000000,72.8627,73.0382,71.6663,71.9458,2234577.7512121,0
+HAS.US,D,20161129,000000,71.6752,73.3668,71.6752,72.9294,1411069.4081085,0
+HAS.US,D,20161130,000000,72.9784,73.351,71.8517,71.8938,1141543.5701308,0
+HAS.US,D,20161201,000000,71.7771,71.7771,70.3502,70.8317,1402978.9014402,0
+HAS.US,D,20161202,000000,70.7484,71.3466,70.362,70.7072,1032806.0999935,0
+HAS.US,D,20161205,000000,71.2623,71.9203,70.921,71.0426,1120485.2069839,0
+HAS.US,D,20161206,000000,71.23,71.5506,70.6906,71.0956,1127961.8385559,0
+HAS.US,D,20161207,000000,71.1054,72.9872,70.7906,72.8451,1377207.3643809,0
+HAS.US,D,20161208,000000,72.6617,73.56,72.4263,73.0216,1080236.6188571,0
+HAS.US,D,20161209,000000,72.9118,72.9118,71.7898,72.4165,953763.05312083,0
+HAS.US,D,20161212,000000,72.8372,73.7305,71.8173,72.3214,1428692.3141132,0
+HAS.US,D,20161213,000000,72.0282,73.0058,71.2957,71.986,1272547.7788122,0
+HAS.US,D,20161214,000000,72.0958,72.6754,71.3045,71.6319,1692461.7984052,0
+HAS.US,D,20161215,000000,71.8271,71.8271,69.35,69.7795,2024798.6836154,0
+HAS.US,D,20161216,000000,69.7638,71.1632,68.0134,68.0879,5736758.6295051,0
+HAS.US,D,20161219,000000,67.4416,68.4174,66.3041,67.2033,2845871.920855,0
+HAS.US,D,20161220,000000,67.5593,68.2566,67.3877,68.1732,1303474.0311737,0
+HAS.US,D,20161221,000000,68.0957,68.4742,67.2357,67.3622,1017856.9157539,0
+HAS.US,D,20161222,000000,67.0847,67.0847,65.1136,66.2786,2272383.0756664,0
+HAS.US,D,20161223,000000,66.3296,66.8503,65.798,65.9745,1088915.5074698,0
+HAS.US,D,20161227,000000,66.2609,66.8778,65.6137,65.8393,1238708.1690582,0
+HAS.US,D,20161228,000000,65.5872,65.6706,65.1479,65.3528,1047574.7927181,0
+HAS.US,D,20161229,000000,65.496,66.1168,64.9959,65.6137,1439136.3485595,0
+HAS.US,D,20161230,000000,65.8393,66.2089,65.1949,65.496,1246659.9929805,0
+HAS.US,D,20170103,000000,65.7667,67.2269,65.7667,67.1906,2052630.0673434,0
+HAS.US,D,20170104,000000,67.0611,68.6616,67.0611,68.1487,2155061.5514412,0
+HAS.US,D,20170105,000000,67.9036,70.8828,66.7768,70.4797,3689671.7930981,0
+HAS.US,D,20170106,000000,70.3454,70.6307,68.896,69.7717,2566282.4062564,0
+HAS.US,D,20170109,000000,69.8756,70.2179,69.1833,69.5442,1553952.4058218,0
+HAS.US,D,20170110,000000,69.7325,70.0492,69.4608,69.7638,1136732.5025153,0
+HAS.US,D,20170111,000000,69.503,69.8639,68.8303,69.4442,1551672.2983211,0
+HAS.US,D,20170112,000000,69.2568,70.6572,68.4616,70.262,1552859.2594709,0
+HAS.US,D,20170113,000000,70.4277,70.6729,70.109,70.6072,1212099.4368925,0
+HAS.US,D,20170117,000000,70.4728,71.7497,70.3552,71.7095,1906085.2332996,0
+HAS.US,D,20170118,000000,71.8359,71.8585,70.8239,71.1857,1892002.8162226,0
+HAS.US,D,20170119,000000,71.4878,71.7938,70.3767,70.5287,1032245.250653,0
+HAS.US,D,20170120,000000,70.7661,71.3211,70.4121,70.7151,1105811.3487841,0
+HAS.US,D,20170123,000000,70.8317,71.23,70.4033,70.6572,1136868.1260831,0
+HAS.US,D,20170124,000000,70.7661,72.1135,70.7661,71.9458,1311920.4222417,0
+HAS.US,D,20170125,000000,72.4999,73.3452,72.4077,73.0481,1507054.1839688,0
+HAS.US,D,20170126,000000,68.2987,69.1234,67.5397,68.6253,4939294.0903225,0
+HAS.US,D,20170127,000000,68.5527,69.5706,68.5263,69.5363,1868466.5187167,0
+HAS.US,D,20170130,000000,69.4696,70.72,69.1038,70.6287,1453049.4911084,0
+HAS.US,D,20170131,000000,70.2659,70.462,69.4765,69.9012,2079200.0499183,0
+HAS.US,D,20170201,000000,69.8776,69.9688,69.2999,69.5785,1465767.5146989,0
+HAS.US,D,20170202,000000,69.5275,69.9531,69.0803,69.8413,1121662.9905989,0
+HAS.US,D,20170203,000000,70.1384,70.5101,69.654,70.0031,2191251.629795,0
+HAS.US,D,20170206,000000,79.7313,81.6171,79.0418,79.896,14213880.162477,0
+HAS.US,D,20170207,000000,79.8744,82.6594,79.0074,80.4638,7415062.5511039,0
+HAS.US,D,20170208,000000,80.6177,81.9465,80.4824,81.8524,2923473.0750596,0
+HAS.US,D,20170209,000000,81.771,83.2439,81.6896,82.8056,2019524.6603625,0
+HAS.US,D,20170210,000000,82.7958,83.0213,82.2094,82.7085,1581601.2585826,0
+HAS.US,D,20170213,000000,83.2439,83.6686,83.0134,83.1312,2010083.0166465,0
+HAS.US,D,20170214,000000,83.3272,83.5185,82.634,82.8536,1715004.8827153,0
+HAS.US,D,20170215,000000,82.5574,83.0753,82.4869,82.887,1146146.6136272,0
+HAS.US,D,20170216,000000,82.9399,83.1919,82.4231,82.7173,1037176.6459451,0
+HAS.US,D,20170217,000000,82.5997,83.5666,82.023,83.446,1800560.9200204,0
+HAS.US,D,20170221,000000,83.8617,84.1481,83.2527,83.7676,1729211.7063734,0
+HAS.US,D,20170222,000000,83.7185,83.8363,83.2851,83.7185,1278960.8360893,0
+HAS.US,D,20170223,000000,83.5332,83.8539,82.1162,82.2182,1214747.6655057,0
+HAS.US,D,20170224,000000,82.0661,82.8448,81.7524,82.8369,1296679.596345,0
+HAS.US,D,20170227,000000,82.5075,82.7016,81.8886,82.6251,1195880.6936911,0
+HAS.US,D,20170228,000000,82.6153,82.9811,82.0074,82.0661,1492727.032634,0
+HAS.US,D,20170301,000000,82.2878,83.5185,82.075,82.9664,1752909.1205989,0
+HAS.US,D,20170302,000000,82.9223,83.541,82.4192,82.6251,969898.17878415,0
+HAS.US,D,20170303,000000,82.582,82.9399,82.2094,82.8105,1092985.2342298,0
+HAS.US,D,20170306,000000,82.6085,82.8713,82.1848,82.2094,1008907.7997315,0
+HAS.US,D,20170307,000000,81.9976,82.8281,81.9976,82.3446,1120374.0568418,0
+HAS.US,D,20170308,000000,82.3711,82.7958,82.1094,82.4977,965737.69640367,0
+HAS.US,D,20170309,000000,82.7526,82.9125,82.1721,82.4731,1145906.9779999,0
+HAS.US,D,20170310,000000,82.9223,82.9223,82.3721,82.5742,1109651.6371774,0
+HAS.US,D,20170313,000000,82.7016,82.9399,82.4074,82.7624,1078350.1256207,0
+HAS.US,D,20170314,000000,82.9223,83.6401,82.5908,83.1753,1113668.3381816,0
+HAS.US,D,20170315,000000,83.2939,84.5737,82.9664,84.3021,1495687.2974258,0
+HAS.US,D,20170316,000000,84.4305,84.8395,83.8784,84.0755,1125751.0724282,0
+HAS.US,D,20170317,000000,83.8617,85.1827,83.6057,84.9257,1436217.8925367,0
+HAS.US,D,20170320,000000,84.9002,85.6308,84.3197,85.1827,1599829.8818752,0
+HAS.US,D,20170321,000000,85.32,85.5632,83.6323,83.6686,966256.73697516,0
+HAS.US,D,20170322,000000,83.5744,84.0138,83.0487,83.6852,1762082.5763574,0
+HAS.US,D,20170323,000000,83.999,84.9081,83.8706,84.658,1178307.7542639,0
+HAS.US,D,20170324,000000,84.7257,85.1052,84.4805,84.6933,1026741.7890336,0
+HAS.US,D,20170327,000000,84.106,84.4639,83.6588,83.9137,1372922.4754195,0
+HAS.US,D,20170328,000000,83.9225,84.71,83.2606,84.2108,1078419.4669938,0
+HAS.US,D,20170329,000000,83.9137,84.454,83.7343,84.4217,919501.27677238,0
+HAS.US,D,20170330,000000,84.1745,84.4727,83.9559,84.3619,777809.31911308,0
+HAS.US,D,20170331,000000,84.3795,85.1749,84.2432,84.5658,960032.32902162,0
+HAS.US,D,20170403,000000,84.6315,85.011,84.0657,84.3707,1561931.7623481,0
+HAS.US,D,20170404,000000,84.0657,84.559,82.6928,82.8958,1008634.5131438,0
+HAS.US,D,20170405,000000,83.0311,83.2018,81.6081,81.8033,2320703.8153923,0
+HAS.US,D,20170406,000000,81.7435,82.075,81.364,81.6935,1776872.6833297,0
+HAS.US,D,20170407,000000,81.9151,81.9818,80.9384,81.1178,1146267.96103,0
+HAS.US,D,20170410,000000,81.2169,81.4464,80.2785,81.1424,891580.15714986,0
+HAS.US,D,20170411,000000,80.8443,81.6081,80.3725,81.5739,1002152.1144936,0
+HAS.US,D,20170412,000000,81.5081,82.1701,81.0276,81.7171,1089858.754088,0
+HAS.US,D,20170413,000000,81.4219,81.7798,80.8708,80.906,1030952.2379916,0
+HAS.US,D,20170417,000000,81.111,81.4905,80.5412,81.1845,805103.30720031,0
+HAS.US,D,20170418,000000,81.1267,81.4905,80.8247,81.0649,760122.17036567,0
+HAS.US,D,20170419,000000,81.464,81.7622,80.4638,80.9149,1132009.1313422,0
+HAS.US,D,20170420,000000,81.3444,81.8033,80.9188,81.3346,1152967.5613338,0
+HAS.US,D,20170421,000000,80.3461,81.771,80.3049,81.3542,2322022.3212055,0
+HAS.US,D,20170424,000000,86.6517,88.2325,84.4452,86.1613,6744489.6653477,0
+HAS.US,D,20170425,000000,85.7083,87.0881,85.5033,86.0505,2022637.8840653,0
+HAS.US,D,20170426,000000,85.878,86.4007,85.4759,85.5945,1333424.4056828,0
+HAS.US,D,20170427,000000,85.8868,86.0839,84.9689,85.6406,1507936.2470225,0
+HAS.US,D,20170428,000000,85.4494,85.5033,83.9215,84.4404,1731701.8774452,0
+HAS.US,D,20170501,000000,84.7541,84.7541,83.5029,84.1569,1545661.013117,0
+HAS.US,D,20170502,000000,84.6894,85.22,84.3344,84.9169,1147130.6492882,0
+HAS.US,D,20170503,000000,84.9002,85.1307,84.0657,84.4148,970049.09824305,0
+HAS.US,D,20170504,000000,84.6011,84.9503,84.2687,84.661,923143.73830744,0
+HAS.US,D,20170505,000000,84.8581,85.3837,84.4472,85.3661,573414.40518523,0
+HAS.US,D,20170508,000000,85.5789,85.8535,84.9002,84.9856,505252.85524446,0
+HAS.US,D,20170509,000000,84.8581,86.2202,84.7139,86.2134,1284262.3919462,0
+HAS.US,D,20170510,000000,86.1525,86.791,85.8073,86.7556,1280285.460259,0
+HAS.US,D,20170511,000000,86.281,86.4947,85.5789,86.3751,690966.38750309,0
+HAS.US,D,20170512,000000,86.1016,86.5213,85.9201,86.3653,554767.69420253,0
+HAS.US,D,20170515,000000,86.2487,86.7556,85.9457,86.2957,589933.96757831,0
+HAS.US,D,20170516,000000,86.1613,86.229,85.7083,86.0682,763797.26313509,0
+HAS.US,D,20170517,000000,85.6652,86.1192,84.6933,84.7473,834439.80661306,0
+HAS.US,D,20170518,000000,84.6443,85.0543,84.0216,84.7983,785210.4909556,0
+HAS.US,D,20170519,000000,84.8335,86.5498,83.7215,86.0918,879028.34890934,0
+HAS.US,D,20170522,000000,85.775,86.9684,85.6211,86.2713,918566.18796285,0
+HAS.US,D,20170523,000000,86.6075,86.6792,85.6308,86.0319,714022.39402825,0
+HAS.US,D,20170524,000000,86.6792,88.6973,86.5027,88.5699,1374638.6744013,0
+HAS.US,D,20170525,000000,88.9297,89.3034,88.5865,88.7484,1120120.1450495,0
+HAS.US,D,20170526,000000,88.9385,89.2749,88.3649,88.7856,748248.47996413,0
+HAS.US,D,20170530,000000,88.7141,89.1425,88.3649,88.8131,590973.06844736,0
+HAS.US,D,20170531,000000,88.9896,89.7927,88.6121,89.678,780667.61129751,0
+HAS.US,D,20170601,000000,89.7329,90.6753,89.3819,90.2801,875662.23314023,0
+HAS.US,D,20170602,000000,90.4027,92.0385,89.9732,91.298,1241945.799342,0
+HAS.US,D,20170605,000000,91.2058,91.909,90.8205,91.8364,1229526.5554911,0
+HAS.US,D,20170606,000000,91.6462,92.7318,90.9695,92.0012,791937.62386345,0
+HAS.US,D,20170607,000000,92.1669,92.5092,91.8267,92.3699,744436.74390084,0
+HAS.US,D,20170608,000000,92.1032,92.6288,91.7354,92.4709,614029.07497252,0
+HAS.US,D,20170609,000000,93.2094,93.5457,91.7197,91.9188,848424.32998704,0
+HAS.US,D,20170612,000000,91.555,92.6759,91.2725,92.4082,831812.99224733,0
+HAS.US,D,20170613,000000,92.4895,94.2204,91.9188,93.8183,1092548.7914702,0
+HAS.US,D,20170614,000000,93.988,94.1243,92.7985,93.1211,1019334.4988346,0
+HAS.US,D,20170615,000000,92.7023,94.5803,92.3326,92.8524,2009407.9579858,0
+HAS.US,D,20170616,000000,92.1934,94.0155,92.1934,93.4016,1551926.2101134,0
+HAS.US,D,20170619,000000,94.8628,95.2531,93.9694,94.8235,810742.39238757,0
+HAS.US,D,20170620,000000,94.6931,95.2893,94.3057,94.8892,828888.41786812,0
+HAS.US,D,20170621,000000,95.0716,95.3766,94.1733,94.7656,636990.24697281,0
+HAS.US,D,20170622,000000,95.309,95.309,93.9409,94.1155,571364.7557772,0
+HAS.US,D,20170623,000000,96.6965,96.6965,93.9968,95.3579,1725631.4481289,0
+HAS.US,D,20170626,000000,95.5551,95.6041,94.5117,95.2991,953257.26898831,0
+HAS.US,D,20170627,000000,95.0323,95.4893,93.988,94.0733,1099494.1457579,0
+HAS.US,D,20170628,000000,94.3342,95.404,93.9321,94.3989,719396.35043637,0
+HAS.US,D,20170629,000000,94.2959,94.4665,92.8083,93.7811,993417.14094674,0
+HAS.US,D,20170630,000000,94.5509,95.4893,94.1155,95.0226,901700.93843079,0
+HAS.US,D,20170703,000000,95.4893,95.6993,93.9321,94.344,448190.00388925,0
+HAS.US,D,20170705,000000,94.0733,96.2808,93.9497,95.4119,870712.48277875,0
+HAS.US,D,20170706,000000,94.7853,95.6993,94.0056,94.6735,755583.36961187,0
+HAS.US,D,20170707,000000,95.0421,95.5649,94.7029,95.3766,532294.9709915,0
+HAS.US,D,20170710,000000,95.4404,96.0542,94.6254,95.5266,502048.87592106,0
+HAS.US,D,20170711,000000,95.7953,95.8434,94.7225,95.661,620865.31857024,0
+HAS.US,D,20170712,000000,96.4651,96.5132,95.5649,96.2533,486759.1031728,0
+HAS.US,D,20170713,000000,96.0738,96.6299,95.205,95.2236,816370.26058804,0
+HAS.US,D,20170714,000000,95.6041,96.6299,95.4404,96.4063,532578.45483997,0
+HAS.US,D,20170717,000000,96.5416,96.6103,95.9395,96.1278,547402.21277257,0
+HAS.US,D,20170718,000000,96.1553,96.8299,95.6512,96.6201,547976.31855204,0
+HAS.US,D,20170719,000000,96.8123,97.5949,96.2337,97.1506,685721.93630632,0
+HAS.US,D,20170720,000000,97.3555,97.9675,95.6993,97.8988,719344.34440661,0
+HAS.US,D,20170721,000000,97.8204,99.0172,97.7518,98.7913,1549796.0023456,0
+HAS.US,D,20170724,000000,94.7127,95.0804,88.3384,89.4642,6665587.3406732,0
+HAS.US,D,20170725,000000,91.4903,91.6736,88.8818,90.5763,3697545.0981127,0
+HAS.US,D,20170726,000000,90.1271,90.9117,89.5623,90.3841,1339709.9972008,0
+HAS.US,D,20170727,000000,90.5488,90.8666,89.4642,90.8578,1136713.1277199,0
+HAS.US,D,20170728,000000,90.8666,91.0245,90.0732,90.5684,1524049.9584382,0
+HAS.US,D,20170731,000000,90.5292,90.793,90.1085,90.6949,1570023.2887425,0
+HAS.US,D,20170801,000000,90.8666,91.4716,90.3841,90.7577,1417033.7859132,0
+HAS.US,D,20170802,000000,90.3615,91.2637,88.4454,89.7418,1798228.80649,0
+HAS.US,D,20170803,000000,90.0545,90.5488,88.5777,89.0347,1178145.6178182,0
+HAS.US,D,20170804,000000,89.123,89.3554,88.0904,88.6502,1167961.6135208,0
+HAS.US,D,20170807,000000,88.7856,88.966,88.1649,88.2413,963380.0897214,0
+HAS.US,D,20170808,000000,88.2325,88.5346,86.7282,86.8772,1379881.086146,0
+HAS.US,D,20170809,000000,86.5125,86.5586,85.4416,85.6554,1839493.0417861,0
+HAS.US,D,20170810,000000,85.2807,85.6308,83.6696,83.7892,1428674.97877,0
+HAS.US,D,20170811,000000,83.9353,84.2511,83.1459,83.5597,1769317.53285,0
+HAS.US,D,20170814,000000,84.355,84.7992,83.9441,84.1481,1101082.8789806,0
+HAS.US,D,20170815,000000,84.1922,84.508,83.7283,84.2256,1059279.2085914,0
+HAS.US,D,20170816,000000,84.1549,85.3141,84.0461,84.765,1030357.7376907,0
+HAS.US,D,20170817,000000,84.4913,84.8257,83.189,83.2253,965690.78900428,0
+HAS.US,D,20170818,000000,82.8546,83.0086,81.4748,81.8092,1634093.6976758,0
+HAS.US,D,20170821,000000,81.8445,81.9387,81.0826,81.2375,2017580.04274,0
+HAS.US,D,20170822,000000,81.3758,81.4983,80.8491,80.9874,2603314.778347,0
+HAS.US,D,20170823,000000,81.0208,81.0208,80.2873,80.4462,1885294.038384,0
+HAS.US,D,20170824,000000,80.6628,81.7141,80.5677,81.417,2130439.2456669,0
+HAS.US,D,20170825,000000,81.6131,82.2839,81.4414,81.5454,1153254.1043605,0
+HAS.US,D,20170828,000000,81.6219,81.7592,80.9276,81.0561,1273846.90983,0
+HAS.US,D,20170829,000000,80.8345,81.569,80.7932,81.2277,1352236.3122894,0
+HAS.US,D,20170830,000000,81.3366,81.9289,80.9639,81.6131,1303365.9402099,0
+HAS.US,D,20170831,000000,82.229,84.2098,82.175,84.1549,1970099.5572988,0
+HAS.US,D,20170901,000000,84.3296,84.8768,83.7804,84.2354,1251194.71483,0
+HAS.US,D,20170905,000000,83.4038,83.4803,81.5111,81.8171,1609468.3327232,0
+HAS.US,D,20170906,000000,81.9289,82.0926,78.932,80.2274,3893056.158487,0
+HAS.US,D,20170907,000000,80.2186,80.6893,79.1212,79.3762,1638566.2162348,0
+HAS.US,D,20170908,000000,79.1703,80.8413,78.4318,80.5922,1589846.7636141,0
+HAS.US,D,20170911,000000,81.3562,82.684,81.005,82.0583,1919520.1243199,0
+HAS.US,D,20170912,000000,82.1779,82.4035,80.8942,81.3032,1964326.8879959,0
+HAS.US,D,20170913,000000,81.0727,82.2986,80.9639,82.1956,768273.8605984,0
+HAS.US,D,20170914,000000,81.6984,82.1701,81.0639,81.4316,1028387.6269164,0
+HAS.US,D,20170915,000000,81.3925,82.1868,81.0826,81.2375,1658274.4620601,0
+HAS.US,D,20170918,000000,81.5199,81.8965,79.1114,79.8695,2097655.0523992,0
+HAS.US,D,20170919,000000,79.6949,82.9801,79.5851,81.3758,2284242.4899029,0
+HAS.US,D,20170920,000000,81.8876,81.8876,80.705,81.8171,1504340.6928868,0
+HAS.US,D,20170921,000000,81.8357,81.9387,80.8168,81.2375,1926689.8183437,0
+HAS.US,D,20170922,000000,81.3758,82.5977,81.1414,82.3496,1808228.2403682,0
+HAS.US,D,20170925,000000,82.3771,83.1282,81.8014,82.7438,1359668.0759142,0
+HAS.US,D,20170926,000000,83.1184,83.6832,82.8301,83.4803,1059204.768588,0
+HAS.US,D,20170927,000000,83.6077,83.7274,82.889,83.2154,1040741.6082986,0
+HAS.US,D,20170928,000000,83.0439,83.4803,82.3574,83.0968,1203016.7367545,0
+HAS.US,D,20170929,000000,83.087,83.8313,82.9331,83.6607,1090186.0861576,0
+HAS.US,D,20171002,000000,83.3861,83.7205,82.8722,83.643,1194039.0684021,0
+HAS.US,D,20171003,000000,83.7029,84.004,82.983,83.5744,1220627.4060464,0
+HAS.US,D,20171004,000000,83.5332,83.901,83.1635,83.6705,831124.67714763,0
+HAS.US,D,20171005,000000,83.8912,84.4404,82.6496,82.7261,1609377.5771027,0
+HAS.US,D,20171006,000000,82.5653,82.5889,81.8269,82.4516,1547497.5397757,0
+HAS.US,D,20171009,000000,82.6584,83.3077,82.332,82.7624,732971.96365482,0
+HAS.US,D,20171010,000000,82.684,82.9919,82.2986,82.3937,751873.60615594,0
+HAS.US,D,20171011,000000,82.1446,82.9419,82.1446,82.7526,1060940.3423654,0
+HAS.US,D,20171012,000000,82.6065,83.0615,82.4202,82.7438,939171.79273302,0
+HAS.US,D,20171013,000000,83.2332,83.746,82.6771,82.7624,1122977.4175079,0
+HAS.US,D,20171016,000000,82.7438,83.3008,82.4859,83.1978,1469709.7756996,0
+HAS.US,D,20171017,000000,83.3254,83.3254,82.5398,82.7085,1759978.8814675,0
+HAS.US,D,20171018,000000,82.6682,83.0252,82.4859,82.8467,959025.85938693,0
+HAS.US,D,20171019,000000,82.8056,83.1184,82.3398,82.8056,1023311.4305218,0
+HAS.US,D,20171020,000000,83.3626,84.7394,83.1713,84.105,2649831.6226486,0
+HAS.US,D,20171023,000000,79.3959,80.0342,75.9419,76.8775,8421201.7945455,0
+HAS.US,D,20171024,000000,78.5211,80.5089,78.375,79.6253,5186756.1152447,0
+HAS.US,D,20171025,000000,79.5556,80.8972,79.3194,80.858,3187501.5697743,0
+HAS.US,D,20171026,000000,81.3208,81.769,80.7139,81.312,2348057.9673178,0
+HAS.US,D,20171027,000000,81.2463,83.344,80.5187,83.2066,3007571.9238054,0
+HAS.US,D,20171030,000000,82.9331,83.0527,81.7141,81.7778,2488856.6449367,0
+HAS.US,D,20171031,000000,81.5602,81.6494,79.442,79.7842,2256536.5324819,0
+HAS.US,D,20171101,000000,80.0489,80.4246,77.8297,77.9572,2151799.4477317,0
+HAS.US,D,20171102,000000,78.474,78.5015,76.9403,77.2178,1628376.0935809,0
+HAS.US,D,20171103,000000,76.8206,78.426,76.7774,78.1504,1237373.3476278,0
+HAS.US,D,20171106,000000,78.1328,78.6388,77.8552,78.426,817559.26118991,0
+HAS.US,D,20171107,000000,78.2073,78.527,77.4061,77.4061,1580567.256344,0
+HAS.US,D,20171108,000000,77.3973,77.4688,76.0136,76.701,1892448.4365167,0
+HAS.US,D,20171109,000000,76.1077,77.459,75.7625,76.4244,1900765.3223734,0
+HAS.US,D,20171110,000000,76.5441,78.9232,76.4853,78.8025,1642575.7791564,0
+HAS.US,D,20171113,000000,81.6474,85.4543,81.6474,83.439,6484969.3796045,0
+HAS.US,D,20171114,000000,82.9125,83.8441,82.4143,82.7075,2765282.9692548,0
+HAS.US,D,20171115,000000,82.3809,82.6291,81.0178,81.6474,1651537.1318916,0
+HAS.US,D,20171116,000000,80.9217,83.0115,80.5706,82.6379,1118630.3252559,0
+HAS.US,D,20171117,000000,82.783,83.4999,82.4653,82.6291,1254017.3166019,0
+HAS.US,D,20171120,000000,82.326,82.6977,81.3983,81.8798,1122041.3089723,0
+HAS.US,D,20171121,000000,82.4466,82.8085,81.7592,81.9073,832659.36488847,0
+HAS.US,D,20171122,000000,82.0092,82.3162,81.719,81.8886,547482.77113239,0
+HAS.US,D,20171124,000000,82.128,82.2593,81.5091,81.5602,341194.22588578,0
+HAS.US,D,20171127,000000,81.7955,82.0515,80.553,80.7403,816690.45457516,0
+HAS.US,D,20171128,000000,80.8129,81.1629,80.4069,80.7942,860540.71519411,0
+HAS.US,D,20171129,000000,80.7599,80.9315,79.9774,80.0038,1136409.24935,0
+HAS.US,D,20171130,000000,80.097,80.9315,79.7489,80.1559,1241184.063965,0
+HAS.US,D,20171201,000000,79.8283,80.0234,77.7169,79.1399,1101417.3491328,0
+HAS.US,D,20171204,000000,79.5518,80.8796,78.8025,79.3987,1366498.2011555,0
+HAS.US,D,20171205,000000,79.2085,79.4919,77.5796,78.5113,1900721.4741523,0
+HAS.US,D,20171206,000000,78.4426,79.1575,78.1994,78.2524,1656976.3507684,0
+HAS.US,D,20171207,000000,78.2965,78.9408,78.0945,78.7173,1187983.9349768,0
+HAS.US,D,20171208,000000,78.8986,79.233,78.4426,78.7261,1083120.4041933,0
+HAS.US,D,20171211,000000,78.5544,79.8371,78.4161,78.9761,997723.44415576,0
+HAS.US,D,20171212,000000,78.9232,79.5518,78.224,79.2948,1129925.8309737,0
+HAS.US,D,20171213,000000,79.6135,82.7241,79.3046,82.2505,2522661.5840041,0
+HAS.US,D,20171214,000000,82.4997,83.7274,82.2505,82.6105,1444202.3476934,0
+HAS.US,D,20171215,000000,83.0605,83.4567,80.9393,81.06,2709011.4253327,0
+HAS.US,D,20171218,000000,81.3336,81.8347,78.4338,78.8898,1927138.4978161,0
+HAS.US,D,20171219,000000,78.9585,79.2497,77.7572,78.983,1743751.9804575,0
+HAS.US,D,20171220,000000,79.3536,79.7489,78.2779,78.5015,1153569.1997173,0
+HAS.US,D,20171221,000000,79.3046,81.0865,78.881,80.0038,1270304.3814502,0
+HAS.US,D,20171222,000000,79.8744,80.7501,79.7754,80.604,900354.90001358,0
+HAS.US,D,20171226,000000,80.907,80.9217,79.5184,79.9675,640481.78904898,0
+HAS.US,D,20171227,000000,80.097,80.3804,78.579,78.9928,1202429.374536,0
+HAS.US,D,20171228,000000,79.0879,79.3046,78.0445,78.8624,948502.28630689,0
+HAS.US,D,20171229,000000,78.8221,78.9232,77.6228,78.321,992185.31184977,0
+HAS.US,D,20180102,000000,78.8986,79.4919,78.1681,79.3448,1420114.3783817,0
+HAS.US,D,20180103,000000,79.5086,79.5086,77.5101,78.6642,1946665.2324004,0
+HAS.US,D,20180104,000000,78.881,79.233,78.022,78.1681,1498684.2723563,0
+HAS.US,D,20180105,000000,78.5711,79.9489,77.5434,79.6292,1908168.5336681,0
+HAS.US,D,20180108,000000,79.3615,80.3903,79.0016,80.2873,1458808.9039724,0
+HAS.US,D,20180109,000000,80.5197,82.0092,80.1392,80.9483,1537362.4823297,0
+HAS.US,D,20180110,000000,80.7776,81.1629,79.2085,79.543,1439006.8433482,0
+HAS.US,D,20180111,000000,79.3536,79.8116,78.0709,79.6292,1414284.6044187,0
+HAS.US,D,20180112,000000,79.8116,80.8031,79.2174,79.6636,1542108.2874764,0
+HAS.US,D,20180116,000000,79.7754,80.0323,78.674,78.7506,1705805.933805,0
+HAS.US,D,20180117,000000,78.8025,80.2686,78.6045,78.9507,1608526.1058313,0
+HAS.US,D,20180118,000000,78.3368,79.3987,76.0881,78.0033,2216874.2868475,0
+HAS.US,D,20180119,000000,78.0533,79.9048,77.157,79.7577,2158849.8338049,0
+HAS.US,D,20180122,000000,79.5704,79.6998,77.2815,78.2965,1962710.6221692,0
+HAS.US,D,20180123,000000,79.1497,83.9804,77.5885,81.4827,4176183.102835,0
+HAS.US,D,20180124,000000,81.363,83.5254,80.3549,82.5271,2732063.3529535,0
+HAS.US,D,20180125,000000,83.1459,83.5342,82.0563,82.3358,1711721.3647582,0
+HAS.US,D,20180126,000000,82.3162,82.8183,78.8221,80.4746,3069014.4986469,0
+HAS.US,D,20180129,000000,80.4382,81.4297,79.9872,81.1709,1085619.7527998,0
+HAS.US,D,20180130,000000,81.0178,81.8445,80.4598,81.2336,1568751.6903287,0
+HAS.US,D,20180131,000000,81.8553,82.2849,81.3738,81.9858,1089110.2751499,0
+HAS.US,D,20180201,000000,81.7906,83.4881,81.0247,83.0008,1686390.3493628,0
+HAS.US,D,20180202,000000,82.1436,82.6898,81.2777,81.5974,2101151.6931058,0
+HAS.US,D,20180205,000000,81.5033,81.875,79.1536,79.1781,2286420.6247963,0
+HAS.US,D,20180206,000000,78.5456,81.7906,77.9307,81.4307,3105945.9178562,0
+HAS.US,D,20180207,000000,80.1911,89.6339,79.8469,88.6219,8385792.8263641,0
+HAS.US,D,20180208,000000,87.5666,88.007,83.4685,83.643,3719154.1133394,0
+HAS.US,D,20180209,000000,84.7002,85.8093,82.3957,84.7267,3347547.5770331,0
+HAS.US,D,20180212,000000,85.316,86.1134,83.5215,83.7734,1514388.0538904,0
+HAS.US,D,20180213,000000,83.5999,84.4324,82.125,82.8448,2173573.6585822,0
+HAS.US,D,20180214,000000,82.4987,84.3384,82.0818,83.8421,1580452.0272977,0
+HAS.US,D,20180215,000000,83.895,84.8041,82.8978,84.4324,1460969.7035224,0
+HAS.US,D,20180216,000000,84.2932,87.2881,82.9684,85.6975,2845379.3931615,0
+HAS.US,D,20180220,000000,85.4122,85.7848,84.3109,84.761,1616658.4212686,0
+HAS.US,D,20180221,000000,85.116,86.9223,84.5963,85.8898,2207846.6519174,0
+HAS.US,D,20180222,000000,85.6544,85.88,84.0785,84.3629,1644901.7743303,0
+HAS.US,D,20180223,000000,84.2657,84.7189,83.2018,84.5011,1487960.8329658,0
+HAS.US,D,20180226,000000,84.7963,85.7417,84.4011,85.4122,1419822.7367247,0
+HAS.US,D,20180227,000000,85.7249,87.1685,84.2844,84.3021,1129962.5411124,0
+HAS.US,D,20180228,000000,84.6315,85.3779,82.8369,82.8536,1612546.8857396,0
+HAS.US,D,20180301,000000,83.2783,83.9716,81.6847,81.8387,1327471.2448648,0
+HAS.US,D,20180302,000000,81.4582,83.1675,81.1052,82.9242,1024698.2579819,0
+HAS.US,D,20180305,000000,82.7075,84.2334,82.1701,83.9215,886006.3344313,0
+HAS.US,D,20180306,000000,83.9215,84.0785,82.6898,83.1135,809506.48438631,0
+HAS.US,D,20180307,000000,82.7507,83.549,81.6151,81.6847,1328892.7430115,0
+HAS.US,D,20180308,000000,81.5111,81.7396,80.6786,80.9561,996649.6726002,0
+HAS.US,D,20180309,000000,78.9624,79.8872,77.8876,79.2909,3689171.1075959,0
+HAS.US,D,20180312,000000,79.7577,79.9136,78.0229,78.0837,2284350.5808667,0
+HAS.US,D,20180313,000000,78.4937,78.8153,77.2875,77.463,1561206.7371097,0
+HAS.US,D,20180314,000000,77.7914,78.0268,75.9273,76.752,2398465.0665903,0
+HAS.US,D,20180315,000000,76.6215,76.8461,75.684,76.4205,1969549.9249452,0
+HAS.US,D,20180316,000000,76.4823,76.907,75.789,76.0655,2224082.7304621,0
+HAS.US,D,20180319,000000,75.5213,75.6742,74.5494,74.9485,1772193.1603777,0
+HAS.US,D,20180320,000000,75.0084,75.3035,73.9767,74.2993,1887450.7590298,0
+HAS.US,D,20180321,000000,74.5416,75.5614,74.0532,75.0771,1948564.9820756,0
+HAS.US,D,20180322,000000,74.4975,74.6103,73.2648,73.3961,2257804.0519915,0
+HAS.US,D,20180323,000000,73.908,74.5043,72.8764,73.0138,1830123.7986215,0
+HAS.US,D,20180326,000000,73.5345,73.8483,72.7784,73.758,870630.90469285,0
+HAS.US,D,20180327,000000,74.1749,74.5572,72.442,72.8843,1048168.273293,0
+HAS.US,D,20180328,000000,73.0922,73.9277,72.5303,72.6676,1213611.6906597,0
+HAS.US,D,20180329,000000,72.7882,73.5688,72.7882,73.0843,1250665.4769978,0
+HAS.US,D,20180402,000000,72.797,73.5786,72.3037,72.6077,1677667.6125288,0
+HAS.US,D,20180403,000000,73.0226,73.3961,72.4861,73.0402,1220274.5808249,0
+HAS.US,D,20180404,000000,72.6077,74.0444,72.3351,73.8385,958132.57934642,0
+HAS.US,D,20180405,000000,74.4111,74.8064,73.9561,74.0395,790846.51696465,0
+HAS.US,D,20180406,000000,73.3187,74.2023,72.7185,73.1971,1181225.1905607,0
+HAS.US,D,20180409,000000,73.6728,74.6426,73.1256,73.2158,1135051.993946,0
+HAS.US,D,20180410,000000,74.114,74.8505,73.6305,74.6347,1252766.1127095,0
+HAS.US,D,20180411,000000,75.7105,76.2214,74.0532,75.7105,1262476.9641088,0
+HAS.US,D,20180412,000000,75.7792,76.04,74.8701,75.2761,1125020.9485594,0
+HAS.US,D,20180413,000000,75.4496,76.2214,75.0947,76.0832,1335179.3542556,0
+HAS.US,D,20180416,000000,76.6647,76.8814,76.1969,76.3264,1315828.012556,0
+HAS.US,D,20180417,000000,77.0207,77.21,74.5582,74.6103,1686160.9109962,0
+HAS.US,D,20180418,000000,74.8848,74.8848,73.8904,74.114,2656462.9013055,0
+HAS.US,D,20180419,000000,74.0885,74.3327,72.3478,72.8146,3106864.6910485,0
+HAS.US,D,20180420,000000,73.2069,74.2533,71.479,71.7928,3200887.513943,0
+HAS.US,D,20180423,000000,68.7067,75.3212,68.486,74.6612,11000282.782752,0
+HAS.US,D,20180424,000000,75.5889,75.9527,74.2121,74.7818,3486830.9417065,0
+HAS.US,D,20180425,000000,74.9221,75.7193,74.4886,75.3977,2066884.8181269,0
+HAS.US,D,20180426,000000,75.5055,75.9439,73.2324,74.3915,2818011.984797,0
+HAS.US,D,20180427,000000,74.6103,76.7079,74.5582,75.737,1991887.0245884,0
+HAS.US,D,20180430,000000,76.9246,77.4924,75.7968,76.9246,1681647.6033942,0
+HAS.US,D,20180501,000000,76.8451,76.9158,74.8113,76.3127,2521212.5532535,0
+HAS.US,D,20180502,000000,74.8721,76.3048,74.8721,75.6488,1344213.107542,0
+HAS.US,D,20180503,000000,75.4566,75.7459,74.4975,75.1947,1489873.83908,0
+HAS.US,D,20180504,000000,74.8465,76.0861,74.7563,75.8586,1025935.1857092,0
+HAS.US,D,20180507,000000,75.8243,77.0913,75.3712,76.8726,1583875.2477269,0
+HAS.US,D,20180508,000000,76.5666,77.8572,75.7723,76.2342,1297681.9870754,0
+HAS.US,D,20180509,000000,75.9988,76.0685,74.9858,75.6938,1192980.5927376,0
+HAS.US,D,20180510,000000,76.095,76.6187,75.5037,75.9449,722259.74125117,0
+HAS.US,D,20180511,000000,76.1823,76.8187,75.7547,76.192,1011601.916018,0
+HAS.US,D,20180514,000000,76.192,76.3313,75.4035,75.6488,904714.22897842,0
+HAS.US,D,20180515,000000,75.335,76.4528,75.335,76.1204,869450.06189957,0
+HAS.US,D,20180516,000000,76.2871,77.2394,76.1469,77.0913,878240.10065441,0
+HAS.US,D,20180517,000000,76.9246,77.9032,76.8814,77.4316,929874.95011959,0
+HAS.US,D,20180518,000000,77.3532,77.764,76.9952,77.4669,1000592.953327,0
+HAS.US,D,20180521,000000,77.5875,77.5875,76.0341,76.295,859325.20171433,0
+HAS.US,D,20180522,000000,76.3744,77.3266,76.3744,76.4608,725474.93756138,0
+HAS.US,D,20180523,000000,76.2342,76.7313,76.1048,76.6187,526814.96307172,0
+HAS.US,D,20180524,000000,76.6373,76.9315,76.0685,76.6539,533498.24775841,0
+HAS.US,D,20180525,000000,76.8451,77.2266,76.4087,76.5323,725556.51564726,0
+HAS.US,D,20180529,000000,76.3048,76.4087,75.4291,75.9547,1181291.4727554,0
+HAS.US,D,20180530,000000,76.1469,76.2342,75.7027,75.8056,801064.17222259,0
+HAS.US,D,20180531,000000,75.9361,76.1636,75.4566,75.7547,1369442.1503301,0
+HAS.US,D,20180601,000000,76.1636,76.5147,75.3438,76.0508,1139070.7344022,0
+HAS.US,D,20180604,000000,76.2685,77.4472,76.1823,77.4119,853428.12583043,0
+HAS.US,D,20180605,000000,77.2218,77.3953,75.9194,76.0253,1299845.8458036,0
+HAS.US,D,20180606,000000,76.1292,77.2316,75.7547,77.2218,1077779.0790195,0
+HAS.US,D,20180607,000000,77.2394,78.322,77.0629,77.5522,751588.08285532,0
+HAS.US,D,20180608,000000,77.562,79.03,77.562,78.88,742696.07149312,0
+HAS.US,D,20180611,000000,78.9143,79.3586,78.6358,78.9683,508026.51016478,0
+HAS.US,D,20180612,000000,79.0908,79.692,78.7407,79.6478,958892.27527128,0
+HAS.US,D,20180613,000000,79.4909,79.945,78.9516,79.2458,1204725.7976539,0
+HAS.US,D,20180614,000000,79.5361,80.3569,79.3762,80.0008,1447831.5527895,0
+HAS.US,D,20180615,000000,80.0098,80.0098,78.88,79.7116,2134649.694625,0
+HAS.US,D,20180618,000000,79.9008,80.2617,78.9683,79.5606,1317706.3479837,0
+HAS.US,D,20180619,000000,78.8447,78.9516,76.9785,78.5917,1965382.3044822,0
+HAS.US,D,20180620,000000,78.9595,79.9637,77.9415,79.7303,1118313.190447,0
+HAS.US,D,20180621,000000,79.7792,80.2343,79.1154,79.993,999882.20425366,0
+HAS.US,D,20180622,000000,80.198,80.5304,79.692,80.0567,1123270.078891,0
+HAS.US,D,20180625,000000,79.6302,79.9185,78.7574,79.4821,988484.72592851,0
+HAS.US,D,20180626,000000,79.7303,79.993,79.1104,79.4223,749030.60986262,0
+HAS.US,D,20180627,000000,79.6576,79.8607,78.9761,79.4125,1512212.9781753,0
+HAS.US,D,20180628,000000,79.5086,80.3569,79.4312,80.347,1595557.2296266,0
+HAS.US,D,20180629,000000,81.2022,81.211,80.0567,80.6099,2045300.2763261,0
+HAS.US,D,20180702,000000,80.1244,81.2561,80.0764,81.2296,2745851.0691953,0
+HAS.US,D,20180703,000000,81.1002,81.5091,80.8708,81.3512,1290522.4903124,0
+HAS.US,D,20180705,000000,81.3512,83.291,81.3512,83.2302,2211114.8739835,0
+HAS.US,D,20180706,000000,83.6303,84.0599,83.343,83.8754,1307494.8110822,0
+HAS.US,D,20180709,000000,83.998,84.7404,83.6401,84.4795,1128117.8566451,0
+HAS.US,D,20180710,000000,84.5129,85.0365,84.2422,84.3472,1205432.4678229,0
+HAS.US,D,20180711,000000,83.798,84.8227,83.798,84.4707,924185.89835471,0
+HAS.US,D,20180712,000000,84.8002,85.1778,84.66,85.0552,909781.24783838,0
+HAS.US,D,20180713,000000,84.862,85.1689,83.8391,84.2854,773672.29043229,0
+HAS.US,D,20180716,000000,82.4771,83.0821,81.7974,82.3907,2828192.9299162,0
+HAS.US,D,20180717,000000,82.0769,82.531,81.6229,82.1024,1911807.936025,0
+HAS.US,D,20180718,000000,82.0426,82.3907,81.3414,81.773,942814.25426809,0
+HAS.US,D,20180719,000000,81.7632,82.1741,80.7345,81.8141,1423813.944577,0
+HAS.US,D,20180720,000000,81.5523,82.127,80.8365,82.024,1866182.3323117,0
+HAS.US,D,20180723,000000,91.4903,93.9694,87.3921,92.6288,11173741.247058,0
+HAS.US,D,20180724,000000,91.8453,92.5631,87.6981,88.2953,4542805.2180932,0
+HAS.US,D,20180725,000000,88.205,89.1142,87.8128,88.7856,1711000.4184241,0
+HAS.US,D,20180726,000000,87.803,88.9984,87.1881,88.0727,2003689.3341648,0
+HAS.US,D,20180727,000000,88.1463,88.6875,87.0626,88.4708,1748499.8250565,0
+HAS.US,D,20180730,000000,88.0727,88.3571,86.4595,86.6262,1218697.064589,0
+HAS.US,D,20180731,000000,86.8008,87.8227,84.5178,87.5392,1581330.0114471,0
+HAS.US,D,20180801,000000,87.3372,87.3372,86.0976,86.8459,893268.82352781,0
+HAS.US,D,20180802,000000,86.8371,87.8128,86.3614,86.7047,1132834.0897357,0
+HAS.US,D,20180803,000000,87.0028,88.3208,86.3899,87.4705,902933.78725383,0
+HAS.US,D,20180806,000000,87.3117,87.6186,86.785,87.1881,952708.65636069,0
+HAS.US,D,20180807,000000,87.3656,87.5166,86.6968,86.9694,530666.46845188,0
+HAS.US,D,20180808,000000,87.3568,87.3881,85.523,85.8437,775042.80227528,0
+HAS.US,D,20180809,000000,85.8632,86.7213,85.4563,86.4154,677895.53869109,0
+HAS.US,D,20180810,000000,85.9231,86.4585,85.4396,85.9662,707462.49619647,0
+HAS.US,D,20180813,000000,86.4408,86.4408,85.5975,86.0721,560630.09939992,0
+HAS.US,D,20180814,000000,86.1437,86.7586,86.0359,86.2379,623866.37240499,0
+HAS.US,D,20180815,000000,86.0378,86.9057,85.5897,86.7488,802215.44295974,0
+HAS.US,D,20180816,000000,86.7488,86.7929,85.8073,86.335,761379.49261448,0
+HAS.US,D,20180817,000000,86.3977,87.1185,86.228,86.5899,1058307.4096433,0
+HAS.US,D,20180820,000000,86.8203,87.8227,86.5203,87.5765,819000.13413196,0
+HAS.US,D,20180821,000000,87.5843,89.123,87.5765,87.9972,1186419.6751798,0
+HAS.US,D,20180822,000000,87.7324,88.5699,87.398,88.312,573825.35479291,0
+HAS.US,D,20180823,000000,88.312,88.6033,87.4254,87.8227,560462.86432384,0
+HAS.US,D,20180824,000000,88.1561,88.966,87.654,88.7572,640628.62960359,0
+HAS.US,D,20180827,000000,89.1053,89.6624,88.9474,89.3819,772638.28819361,0
+HAS.US,D,20180828,000000,89.1779,90.1006,89.1779,89.5074,837806.94210824,0
+HAS.US,D,20180829,000000,88.6121,89.3397,87.5765,88.6033,695764.1986796,0
+HAS.US,D,20180830,000000,88.6708,88.9984,87.6186,87.6981,605825.37871003,0
+HAS.US,D,20180831,000000,87.9786,88.4797,86.1879,87.2763,1108233.198209,0
+HAS.US,D,20180904,000000,86.785,87.4539,86.6968,87.2577,1261462.3366656,0
+HAS.US,D,20180905,000000,87.2234,88.3649,87.2234,87.9619,1414822.0000595,0
+HAS.US,D,20180906,000000,88.0904,89.2936,88.0904,88.7954,1023542.9083405,0
+HAS.US,D,20180907,000000,88.5777,88.9798,88.0992,88.767,937949.14117073,0
+HAS.US,D,20180910,000000,89.0082,90.5488,89.0082,90.4125,1218741.9325362,0
+HAS.US,D,20180911,000000,90.2184,90.894,88.9563,89.2563,687408.56323214,0
+HAS.US,D,20180912,000000,89.0964,90.9028,88.9474,90.4027,968705.09927798,0
+HAS.US,D,20180913,000000,90.5116,91.2343,90.136,90.8205,677774.19128832,0
+HAS.US,D,20180914,000000,91.7197,93.0789,91.5364,92.7886,1393304.7601795,0
+HAS.US,D,20180917,000000,92.6003,93.4908,92.5464,92.973,1448224.1473279,0
+HAS.US,D,20180918,000000,92.973,94.6636,92.7121,94.5803,1754804.7913698,0
+HAS.US,D,20180919,000000,94.7411,96.3298,94.2479,95.7855,2122348.7389986,0
+HAS.US,D,20180920,000000,95.7189,95.9778,93.9321,94.0351,1218939.7593945,0
+HAS.US,D,20180921,000000,94.3989,94.7754,93.8654,94.4283,2134532.4261265,0
+HAS.US,D,20180924,000000,94.1155,94.2861,92.6386,93.3388,941686.43723064,0
+HAS.US,D,20180925,000000,93.4721,94.4381,92.6867,92.7602,1143714.5669415,0
+HAS.US,D,20180926,000000,92.6386,94.3528,92.6101,93.5085,839067.32353526,0
+HAS.US,D,20180927,000000,93.5359,94.1635,93.0593,93.1211,782834.52920401,0
+HAS.US,D,20180928,000000,93.0691,93.7811,92.1483,92.3993,1426311.2537313,0
+HAS.US,D,20181001,000000,93.2437,94.5312,92.2964,92.8622,1646531.296596,0
+HAS.US,D,20181002,000000,94.5214,94.5214,92.2032,92.417,1106909.5937654,0
+HAS.US,D,20181003,000000,92.6101,92.7602,90.4684,90.997,1420145.98989,0
+HAS.US,D,20181004,000000,90.8862,91.3716,88.4797,89.1425,1574393.8346941,0
+HAS.US,D,20181005,000000,90.0457,91.3068,88.3649,89.321,1150288.7409383,0
+HAS.US,D,20181008,000000,89.1505,89.4103,88.1463,88.5444,991220.65098411,0
+HAS.US,D,20181009,000000,88.3649,89.2749,88.0345,88.4983,707049.50713665,0
+HAS.US,D,20181010,000000,88.3571,88.3571,86.4242,86.4497,1803298.8845282,0
+HAS.US,D,20181011,000000,86.1515,87.4961,85.8251,85.9574,1411806.6700598,0
+HAS.US,D,20181012,000000,86.5987,87.647,85.1307,86.3977,1075521.4054925,0
+HAS.US,D,20181015,000000,86.028,87.1086,85.5191,86.8371,962779.47106402,0
+HAS.US,D,20181016,000000,87.3656,89.7065,86.9694,89.5623,1143461.6748753,0
+HAS.US,D,20181017,000000,89.2044,89.5623,87.9707,88.6708,750489.83787401,0
+HAS.US,D,20181018,000000,87.9972,88.4885,86.0976,86.5576,1166099.5937102,0
+HAS.US,D,20181019,000000,87.1086,88.0471,84.0952,86.1603,3810157.5273298,0
+HAS.US,D,20181022,000000,79.4831,84.1481,79.332,83.4989,8640795.725601,0
+HAS.US,D,20181023,000000,82.1721,82.8644,79.5341,82.6634,4047508.9682319,0
+HAS.US,D,20181024,000000,82.2495,82.9007,80.8345,80.8972,2119288.5410517,0
+HAS.US,D,20181025,000000,81.11,82.4604,80.8011,82.1721,1612362.3153203,0
+HAS.US,D,20181026,000000,80.3598,82.6889,79.9754,81.4758,1757025.7547582,0
+HAS.US,D,20181029,000000,82.3113,82.9007,80.2108,80.8786,1562351.8894905,0
+HAS.US,D,20181030,000000,80.9393,82.1721,80.1911,80.7109,1529331.1197736,0
+HAS.US,D,20181031,000000,81.2865,82.481,79.542,81.1531,3065818.6771321,0
+HAS.US,D,20181101,000000,81.4542,86.3388,81.4542,86.3222,2314459.0129172,0
+HAS.US,D,20181102,000000,86.6037,87.9315,86.0397,86.9773,1659187.1168961,0
+HAS.US,D,20181105,000000,86.993,87.6039,85.6848,86.6037,1339751.8059698,0
+HAS.US,D,20181106,000000,86.2957,87.551,86.2957,87.4568,748217.88818192,0
+HAS.US,D,20181107,000000,87.551,89.2397,87.4274,88.8484,1099642.0060385,0
+HAS.US,D,20181108,000000,88.6219,89.2142,86.9419,87.0753,1180605.1971078,0
+HAS.US,D,20181109,000000,86.9057,87.5422,85.57,86.1172,1254054.0267405,0
+HAS.US,D,20181112,000000,85.9143,86.0044,84.5786,84.6492,955799.44608991,0
+HAS.US,D,20181113,000000,84.9493,86.0575,84.3412,84.562,762189.15511695,0
+HAS.US,D,20181114,000000,85.1356,86.6311,84.7424,85.5612,965793.78133772,0
+HAS.US,D,20181115,000000,84.8894,86.7988,84.2118,86.331,1254295.70182,0
+HAS.US,D,20181116,000000,85.8339,86.7095,85.5514,86.4634,1357309.4495059,0
+HAS.US,D,20181119,000000,86.4977,86.7547,83.6313,83.9667,1439826.7031115,0
+HAS.US,D,20181120,000000,83.4616,84.1,82.7153,83.1449,1184904.3622344,0
+HAS.US,D,20181121,000000,83.4999,84.4639,83.1174,83.3587,748984.72218931,0
+HAS.US,D,20181123,000000,82.8978,85.4366,82.8713,84.9758,424415.09048218,0
+HAS.US,D,20181126,000000,85.9319,86.9684,85.4023,86.3055,1521192.6859799,0
+HAS.US,D,20181127,000000,85.8251,86.231,83.7293,84.5973,1072249.1045221,0
+HAS.US,D,20181128,000000,84.7738,85.7917,84.3835,85.3749,996411.05669897,0
+HAS.US,D,20181129,000000,84.915,86.2222,84.4374,85.7025,878192.17352894,0
+HAS.US,D,20181130,000000,85.8162,86.231,80.5001,80.5255,4234192.2599866,0
+HAS.US,D,20181203,000000,80.9413,80.9766,78.4025,79.5263,4643455.2407404,0
+HAS.US,D,20181204,000000,79.232,79.8548,77.8268,78.2338,1885560.1868892,0
+HAS.US,D,20181206,000000,77.2953,77.7199,75.5428,77.4188,2543628.1718044,0
+HAS.US,D,20181207,000000,76.6951,77.8533,73.7022,74.2689,1796653.3297062,0
+HAS.US,D,20181210,000000,73.9581,74.4376,72.3929,74.3318,1525347.0500038,0
+HAS.US,D,20181211,000000,75.2604,76.04,73.8806,74.2082,1239368.9515539,0
+HAS.US,D,20181212,000000,75.2172,75.8361,74.8014,75.0663,982632.51799186,0
+HAS.US,D,20181213,000000,75.0495,75.5516,73.9513,74.119,1196418.0893319,0
+HAS.US,D,20181214,000000,73.4648,75.0917,73.0118,74.3847,1324843.4107731,0
+HAS.US,D,20181217,000000,74.1787,75.6154,73.3236,73.9669,1936628.0686574,0
+HAS.US,D,20181218,000000,74.2258,74.4534,72.4017,72.8284,1462522.7463325,0
+HAS.US,D,20181219,000000,72.7734,73.2069,70.0923,71.2348,1998927.2134008,0
+HAS.US,D,20181220,000000,70.8621,71.4722,69.0303,69.9864,1597631.3524604,0
+HAS.US,D,20181221,000000,70.1718,71.7654,68.8381,69.1206,2241712.7745493,0
+HAS.US,D,20181224,000000,69.199,69.8972,67.9957,69.0391,712268.46518157,0
+HAS.US,D,20181226,000000,69.7658,71.8006,69.1813,71.7389,1121903.6459523,0
+HAS.US,D,20181227,000000,70.4993,72.0665,69.3578,72.0204,952982.96267449,0
+HAS.US,D,20181228,000000,72.0763,72.7156,71.4643,71.7918,846868.22799866,0
+HAS.US,D,20181231,000000,71.935,72.235,70.9161,71.8968,1296301.2779717,0
+HAS.US,D,20190102,000000,70.6944,71.7203,70.1365,70.7749,1987770.3904291,0
+HAS.US,D,20190103,000000,70.4199,70.8621,68.439,68.9342,1664207.2283567,0
+HAS.US,D,20190104,000000,70.1306,72.8372,69.1019,71.4898,2341914.1177241,0
+HAS.US,D,20190107,000000,71.4554,74.217,71.0563,73.7022,2205439.0786576,0
+HAS.US,D,20190108,000000,74.473,75.941,74.473,75.5782,2133712.5663634,0
+HAS.US,D,20190109,000000,75.5782,76.4019,74.0042,75.3683,1065078.3907723,0
+HAS.US,D,20190110,000000,74.773,75.7046,74.1376,75.4369,1099916.3123523,0
+HAS.US,D,20190111,000000,75.2869,76.9599,75.129,76.9148,986717.54064288,0
+HAS.US,D,20190114,000000,76.6774,77.6493,75.9194,76.5362,1126022.3195638,0
+HAS.US,D,20190115,000000,76.4107,77.6973,76.1018,77.6493,906585.42632356,0
+HAS.US,D,20190116,000000,77.5698,77.7816,76.7108,77.0559,858156.59563393,0
+HAS.US,D,20190117,000000,76.9148,78.4466,76.8441,78.2152,1005748.6883553,0
+HAS.US,D,20190118,000000,78.4907,78.9241,77.8179,78.6251,1164029.5497807,0
+HAS.US,D,20190122,000000,78.4554,79.0232,77.2865,78.8094,967915.83129698,0
+HAS.US,D,20190123,000000,78.88,79.0134,77.7297,78.0475,1234639.4620244,0
+HAS.US,D,20190124,000000,78.1004,79.2418,77.6846,79.1085,920241.59790184,0
+HAS.US,D,20190125,000000,79.6067,80.0735,79.0477,79.7538,1053856.3053318,0
+HAS.US,D,20190128,000000,78.8525,80.4216,78.8525,80.2892,752467.0867308,0
+HAS.US,D,20190129,000000,80.2617,80.453,79.6067,80.197,1001157.8815718,0
+HAS.US,D,20190130,000000,80.5089,81.0032,79.6744,80.5696,844742.09913511,0
+HAS.US,D,20190131,000000,80.6776,81.4238,79.6185,80.6962,1088309.7901821,0
+HAS.US,D,20190201,000000,80.6776,81.0972,79.892,80.8914,1632017.5353899,0
+HAS.US,D,20190204,000000,80.7119,81.8082,80.4951,81.3993,1259543.212195,0
+HAS.US,D,20190205,000000,81.6033,81.9603,81.0335,81.5317,1166864.3882655,0
+HAS.US,D,20190206,000000,81.4601,81.5071,80.6049,81.0875,1282994.8724367,0
+HAS.US,D,20190207,000000,80.7275,80.757,79.2066,80.4206,2330320.8519928,0
+HAS.US,D,20190208,000000,79.892,83.0389,76.2292,79.6518,7167167.1426003,0
+HAS.US,D,20190211,000000,80.6325,80.8031,78.6358,79.1977,1910147.821977,0
+HAS.US,D,20190212,000000,79.642,80.757,79.4302,79.8126,1585691.3798641,0
+HAS.US,D,20190213,000000,79.8028,80.4354,79.082,80.1667,1511024.9972995,0
+HAS.US,D,20190214,000000,79.8764,80.2598,79.1761,79.9744,968452.20721172,0
+HAS.US,D,20190215,000000,80.4118,80.4118,74.4318,76.9874,5036571.8788442,0
+HAS.US,D,20190219,000000,77.0315,77.968,76.4617,77.9327,1740201.2942692,0
+HAS.US,D,20190220,000000,78.0229,78.0229,76.7824,77.4512,1467044.2117431,0
+HAS.US,D,20190221,000000,77.211,77.4757,76.7108,76.8902,1077787.2368281,0
+HAS.US,D,20190222,000000,76.9246,77.1472,76.345,76.6323,1959302.6976311,0
+HAS.US,D,20190225,000000,77.0874,77.4237,76.2931,76.7824,1076553.3682791,0
+HAS.US,D,20190226,000000,76.551,76.8972,75.3761,75.4193,1017026.8587299,0
+HAS.US,D,20190227,000000,74.9829,75.8203,74.9829,75.2761,1580481.5993539,0
+HAS.US,D,20190228,000000,75.1172,75.8469,73.8522,75.6507,2725554.4414254,0
+HAS.US,D,20190301,000000,76.444,78.6299,76.3636,78.4318,2110667.776825,0
+HAS.US,D,20190304,000000,78.9751,80.2314,78.2446,79.0026,1543159.6250583,0
+HAS.US,D,20190305,000000,79.2154,79.6253,78.8055,78.8673,798578.08005504,0
+HAS.US,D,20190306,000000,78.7868,79.3311,78.3779,78.4946,743766.78387045,0
+HAS.US,D,20190307,000000,78.1817,78.2376,76.8383,77.2551,1380729.4982393,0
+HAS.US,D,20190308,000000,76.9717,77.7728,76.5961,77.5669,907219.69594138,0
+HAS.US,D,20190311,000000,77.7179,77.9385,77.3551,77.5944,1099674.6372729,0
+HAS.US,D,20190312,000000,77.5228,77.816,76.6951,77.211,1325800.9335562,0
+HAS.US,D,20190313,000000,77.3718,77.9768,77.1747,77.3718,1140793.0517405,0
+HAS.US,D,20190314,000000,77.4806,77.8258,77.0315,77.0874,701360.45537177,0
+HAS.US,D,20190315,000000,77.1845,77.7552,76.9874,77.2717,1564308.7438258,0
+HAS.US,D,20190318,000000,77.3551,78.0523,76.9432,77.613,779746.79865301,0
+HAS.US,D,20190319,000000,77.6728,78.5368,77.1649,77.461,636240.74830869,0
+HAS.US,D,20190320,000000,77.2384,77.8258,76.1959,76.4617,692948.73499026,0
+HAS.US,D,20190321,000000,75.9008,76.0351,75.1084,75.7145,1058123.85895,0
+HAS.US,D,20190322,000000,75.4271,75.7409,73.8423,74.4131,1235119.753005,0
+HAS.US,D,20190325,000000,74.217,74.9829,73.9944,74.8142,733122.88311373,0
+HAS.US,D,20190326,000000,75.4546,75.6438,74.8231,75.4546,698448.11770544,0
+HAS.US,D,20190327,000000,75.6252,76.1224,74.8485,75.6252,899704.3147786,0
+HAS.US,D,20190328,000000,75.785,76.4077,75.7233,76.2391,873536.10427667,0
+HAS.US,D,20190329,000000,76.4715,76.5343,75.7046,75.7586,1351626.5160974,0
+HAS.US,D,20190401,000000,76.1499,76.5087,75.7586,76.345,1038866.3320491,0
+HAS.US,D,20190402,000000,76.247,76.3999,75.7046,75.8469,638883.87829158,0
+HAS.US,D,20190403,000000,76.1067,76.6676,75.3928,75.9724,836694.42096189,0
+HAS.US,D,20190404,000000,75.9449,76.9481,75.7409,76.6578,1463160.0751286,0
+HAS.US,D,20190405,000000,76.8539,77.2306,76.7039,77.1305,662053.07441091,0
+HAS.US,D,20190408,000000,76.8726,77.2158,76.6676,77.105,607410.03302847,0
+HAS.US,D,20190409,000000,76.9619,76.9619,75.5183,75.8753,1522466.3238459,0
+HAS.US,D,20190410,000000,75.8831,76.4803,75.5703,76.2744,638486.18512286,0
+HAS.US,D,20190411,000000,76.5343,76.8726,76.0607,76.498,592502.65755783,0
+HAS.US,D,20190412,000000,76.7559,78.0729,76.6676,78.0317,1070137.2518236,0
+HAS.US,D,20190415,000000,78.0396,78.4486,77.9455,78.3328,807535.35388596,0
+HAS.US,D,20190416,000000,78.4946,79.9352,78.4858,79.9097,1135446.6279364,0
+HAS.US,D,20190417,000000,77.7052,80.7031,77.7052,80.3559,1163845.9990875,0
+HAS.US,D,20190418,000000,80.5354,80.5354,78.8868,79.1085,1316287.9090152,0
+HAS.US,D,20190422,000000,78.7868,79.5724,78.3426,78.5133,1084460.3242541,0
+HAS.US,D,20190423,000000,89.374,91.656,88.2413,89.6878,8280332.7558275,0
+HAS.US,D,20190424,000000,89.982,92.2513,89.5975,91.9365,4009178.4848496,0
+HAS.US,D,20190425,000000,88.966,91.755,88.207,90.4214,1742364.1332714,0
+HAS.US,D,20190426,000000,90.894,92.0836,90.7754,91.4079,1320489.1804386,0
+HAS.US,D,20190429,000000,91.4354,92.3228,89.7241,90.639,1892245.5110281,0
+HAS.US,D,20190430,000000,90.8666,91.4079,90.2625,91.3716,1143941.965856,0
+HAS.US,D,20190501,000000,91.4079,92.5464,91.3539,91.5726,1107874.2546311,0
+HAS.US,D,20190502,000000,91.5275,92.9916,91.4815,92.8798,1745122.4923006,0
+HAS.US,D,20190503,000000,93.2907,94.1831,91.8011,93.9782,1312469.0348694,0
+HAS.US,D,20190506,000000,92.3523,93.6212,91.298,93.0004,1605059.0371808,0
+HAS.US,D,20190507,000000,92.3611,93.0495,90.6214,90.7754,1530571.1066792,0
+HAS.US,D,20190508,000000,90.5116,91.3539,89.9291,90.4312,763089.57323998,0
+HAS.US,D,20190509,000000,89.9663,90.3262,88.7728,90.1183,979486.66305465,0
+HAS.US,D,20190510,000000,89.8565,90.639,88.36,90.3262,834861.97320754,0
+HAS.US,D,20190513,000000,88.3787,88.3787,85.8848,86.0908,1521035.6481645,0
+HAS.US,D,20190514,000000,86.5115,88.002,86.1261,86.8086,839246.79532422,0
+HAS.US,D,20190515,000000,86.791,88.2345,86.3154,87.3755,1095181.7241924,0
+HAS.US,D,20190516,000000,87.4735,88.3561,87.1048,88.1649,947485.61941146,0
+HAS.US,D,20190517,000000,87.7696,88.7101,86.8273,87.1489,1420640.5570357,0
+HAS.US,D,20190520,000000,86.4673,86.6968,85.6965,86.2418,999430.46560304,0
+HAS.US,D,20190521,000000,86.332,87.3656,85.9878,87.0234,719668.61729803,0
+HAS.US,D,20190522,000000,86.8184,89.1367,86.7478,88.871,1476269.6735314,0
+HAS.US,D,20190523,000000,88.0727,88.8189,87.3833,87.8491,1646230.4774044,0
+HAS.US,D,20190524,000000,88.0992,89.1955,87.8373,88.1972,593917.01762197,0
+HAS.US,D,20190528,000000,88.5757,89.0513,87.751,87.7854,868505.79555538,0
+HAS.US,D,20190529,000000,87.2842,87.6706,86.5752,87.1391,745721.59875364,0
+HAS.US,D,20190530,000000,87.3656,88.4845,86.8812,87.9295,564396.96751598,0
+HAS.US,D,20190531,000000,86.5311,87.2038,85.3112,85.3455,946375.13771726,0
+HAS.US,D,20190603,000000,85.4102,87.6608,84.8424,87.0783,988011.57303034,0
+HAS.US,D,20190604,000000,88.8788,92.5631,88.6493,92.4434,1569185.0739099,0
+HAS.US,D,20190605,000000,92.7023,93.4996,91.4716,92.8328,779596.89892018,0
+HAS.US,D,20190606,000000,92.7121,94.1155,92.3895,93.7065,790140.86652169,0
+HAS.US,D,20190607,000000,94.1733,95.3188,93.5359,95.0128,820861.13421637,0
+HAS.US,D,20190610,000000,95.2795,96.879,94.3989,94.8529,1198518.7250436,0
+HAS.US,D,20190611,000000,95.5845,96.5416,94.6735,94.7941,1363238.136898,0
+HAS.US,D,20190612,000000,94.9471,95.8149,94.6735,95.766,700207.14518248,0
+HAS.US,D,20190613,000000,96.0738,96.8397,95.7953,96.4553,1060435.577959,0
+HAS.US,D,20190614,000000,96.0886,96.6201,95.8728,96.4063,620735.81335889,0
+HAS.US,D,20190617,000000,96.7161,96.7161,95.3766,95.6139,749564.94632521,0
+HAS.US,D,20190618,000000,96.879,97.4036,95.5747,96.7838,555394.82573782,0
+HAS.US,D,20190619,000000,96.7927,97.083,95.1461,96.2808,772982.9556065,0
+HAS.US,D,20190620,000000,97.4625,97.6536,96.3298,96.8025,749812.7397611,0
+HAS.US,D,20190621,000000,96.8123,96.9858,95.5649,96.2239,1162643.7420467,0
+HAS.US,D,20190624,000000,96.6485,96.9858,95.3286,95.4404,637159.52150105,0
+HAS.US,D,20190625,000000,95.2236,95.5266,93.9968,94.2959,1592618.3790824,0
+HAS.US,D,20190626,000000,94.6254,96.1278,94.4479,94.5607,711988.04051132,0
+HAS.US,D,20190627,000000,94.8716,95.9591,94.5607,95.0128,505789.2311592,0
+HAS.US,D,20190628,000000,95.1197,96.0984,94.5117,94.7941,1986836.3213456,0
+HAS.US,D,20190701,000000,95.7189,96.8025,95.004,95.4697,1042930.9601788,0
+HAS.US,D,20190702,000000,95.4208,95.6326,93.7163,93.9223,762025.99894517,0
+HAS.US,D,20190703,000000,94.1096,96.064,94.1096,95.4404,878578.64971085,0
+HAS.US,D,20190705,000000,94.9373,96.0445,94.7941,95.9199,803361.61506652,0
+HAS.US,D,20190708,000000,95.3943,97.2487,95.3943,97.0339,1003348.253178,0
+HAS.US,D,20190709,000000,96.5514,97.5302,95.6326,97.083,701407.36277116,0
+HAS.US,D,20190710,000000,97.1996,97.4723,96.8594,97.1506,883477.41376866,0
+HAS.US,D,20190711,000000,97.4428,97.4428,95.4992,96.5318,833502.67835137,0
+HAS.US,D,20190712,000000,96.879,98.4775,96.8692,98.0165,1067191.2631969,0
+HAS.US,D,20190715,000000,98.0656,100.262,97.083,98.3499,886664.0577488,0
+HAS.US,D,20190716,000000,98.5068,99.2615,98.1832,98.546,870557.48441555,0
+HAS.US,D,20190717,000000,98.6833,98.6931,97.2291,97.433,837440.8604478,0
+HAS.US,D,20190718,000000,97.2094,98.546,96.9858,98.1244,1117561.6523307,0
+HAS.US,D,20190719,000000,98.2911,98.2911,96.5514,96.571,1168184.9335308,0
+HAS.US,D,20190722,000000,96.9858,97.7321,96.6005,97.3457,1804115.6851132,0
+HAS.US,D,20190723,000000,103.959,107.608,102.713,107.019,4374845.1167768,0
+HAS.US,D,20190724,000000,106.392,109.373,106.342,109.295,1913618.9695317,0
+HAS.US,D,20190725,000000,109.333,110.902,108.892,109.608,1339024.7412793,0
+HAS.US,D,20190726,000000,110.912,111.529,109.97,110.932,1344332.4154926,0
+HAS.US,D,20190729,000000,111.079,113.295,110.98,113.099,1068747.3651853,0
+HAS.US,D,20190730,000000,112.344,113.805,110.03,111.579,1356848.5333205,0
+HAS.US,D,20190731,000000,111.03,111.765,108.529,109.295,1364091.6476217,0
+HAS.US,D,20190801,000000,109.667,110.226,103.381,103.577,2741315.3276197,0
+HAS.US,D,20190802,000000,103.194,103.577,100.664,102.39,2061648.5247387,0
+HAS.US,D,20190805,000000,100.938,100.988,99.0656,100.487,1662835.6967876,0
+HAS.US,D,20190806,000000,100.713,101.998,100.027,101.91,1223118.5968443,0
+HAS.US,D,20190807,000000,100.253,102.783,99.027,102.615,920462.87845982,0
+HAS.US,D,20190808,000000,103.695,105.264,103.048,105.205,962069.74171676,0
+HAS.US,D,20190809,000000,103.831,104.793,102.547,103.312,798451.63402191,0
+HAS.US,D,20190812,000000,102.773,103.146,101.517,102.047,568722.64552038,0
+HAS.US,D,20190813,000000,101.91,109.117,101.135,104.861,1803148.9847954,0
+HAS.US,D,20190814,000000,102.988,103.773,102.224,103.194,1081566.3416571,0
+HAS.US,D,20190815,000000,103.783,103.783,101.223,102.047,675834.67229625,0
+HAS.US,D,20190816,000000,103.224,103.665,102.439,103.156,681809.24736174,0
+HAS.US,D,20190819,000000,104.282,104.851,102.959,103.695,644075.30373252,0
+HAS.US,D,20190820,000000,103.214,103.753,102.998,103.174,468776.23386404,0
+HAS.US,D,20190821,000000,104.587,105.175,103.342,104.175,415879.98324576,0
+HAS.US,D,20190822,000000,104.077,104.322,101.841,103.136,573889.59753556,0
+HAS.US,D,20190823,000000,96.4749,98.0361,93.6035,93.9321,2270567.9632554,0
+HAS.US,D,20190826,000000,95.1559,97.2869,94.5214,96.6965,1137578.8751564,0
+HAS.US,D,20190827,000000,97.2771,97.9087,96.4063,96.7554,951997.90728735,0
+HAS.US,D,20190828,000000,96.32,97.9772,92.9485,97.6635,618075.34803274,0
+HAS.US,D,20190829,000000,98.752,99.8898,98.2421,99.3506,560198.75527077,0
+HAS.US,D,20190830,000000,100.154,100.429,99.0953,99.6345,753233.92073819,0
+HAS.US,D,20190903,000000,99.0557,99.4584,97.5017,98.6736,800006.71628422,0
+HAS.US,D,20190904,000000,99.4772,100.086,98.1244,98.8305,687677.77091558,0
+HAS.US,D,20190905,000000,100.399,101.419,99.2615,100.115,758044.98835365,0
+HAS.US,D,20190906,000000,99.9283,101.469,99.684,101.39,751234.23790776,0
+HAS.US,D,20190909,000000,101.537,103.184,100.831,102.783,643649.05823373,0
+HAS.US,D,20190910,000000,103.479,107.039,103.008,105.126,1206988.5698113,0
+HAS.US,D,20190911,000000,104.841,106.087,103.743,105.979,837632.56894964,0
+HAS.US,D,20190912,000000,106.137,109.137,106.137,107.931,943013.10085245,0
+HAS.US,D,20190913,000000,107.951,109.569,107.931,108.039,666738.71571932,0
+HAS.US,D,20190916,000000,106.941,108.578,106.558,107.401,480872.22454964,0
+HAS.US,D,20190917,000000,108.245,108.245,106.901,107.608,818201.6886163,0
+HAS.US,D,20190918,000000,107.618,108.049,106.646,107.931,906328.45535301,0
+HAS.US,D,20190919,000000,108.539,109.481,107.98,109.078,1156318.3812118,0
+HAS.US,D,20190920,000000,108.313,109.275,105.911,106.107,2785038.1224795,0
+HAS.US,D,20190923,000000,106.205,107.676,105.783,106.509,597039.41885948,0
+HAS.US,D,20190924,000000,107.421,107.744,104.999,105.528,666431.77817114,0
+HAS.US,D,20190925,000000,105.587,107.706,105.185,107.166,589438.38070652,0
+HAS.US,D,20190926,000000,106.921,106.979,105.754,105.901,556241.19837895,0
+HAS.US,D,20190927,000000,106.833,107.823,106.264,107.176,600758.35985007,0
+HAS.US,D,20190930,000000,107.401,108.177,106.989,107.049,753738.68514464,0
+HAS.US,D,20191001,000000,107.303,108.185,105.156,105.607,723977.97968526,0
+HAS.US,D,20191002,000000,105.097,106.067,102.793,104.008,736661.33258928,0
+HAS.US,D,20191003,000000,103.743,105.166,102.783,105.166,551903.28366165,0
+HAS.US,D,20191004,000000,105.019,106.862,105.019,106.656,568815.44059308,0
+HAS.US,D,20191007,000000,106.127,106.617,105.087,106.137,483302.23178314,0
+HAS.US,D,20191008,000000,105.548,106.528,105.214,105.254,669656.15201602,0
+HAS.US,D,20191009,000000,105.852,107.245,105.548,106.578,604336.5786425,0
+HAS.US,D,20191010,000000,106.588,107.97,106.029,107.744,693798.1668096,0
+HAS.US,D,20191011,000000,108.656,110.128,108.265,109.402,678349.31679386,0
+HAS.US,D,20191014,000000,108.843,109.706,108.411,109.059,564427.55929818,0
+HAS.US,D,20191015,000000,109.676,110.491,109.461,110,606169.02639684,0
+HAS.US,D,20191016,000000,109.578,110.569,109.245,110.03,717694.42761945,0
+HAS.US,D,20191017,000000,110.353,110.912,109.657,110.403,889634.51980134,0
+HAS.US,D,20191018,000000,110.314,110.98,109.608,110,1010345.6134954,0
+HAS.US,D,20191021,000000,110.882,110.882,107.696,108.372,2297233.8000812,0
+HAS.US,D,20191022,000000,91.1156,94.6636,89.1621,90.2184,7706034.2481365,0
+HAS.US,D,20191023,000000,90.2978,91.7736,88.4454,89.6584,3560841.6404057,0
+HAS.US,D,20191024,000000,89.5584,89.7574,86.232,86.7351,2698056.5081235,0
+HAS.US,D,20191025,000000,86.7263,86.9401,84.9571,86.5987,2494671.1230086,0
+HAS.US,D,20191028,000000,86.8439,87.7275,86.7291,87.1695,1691321.7446549,0
+HAS.US,D,20191029,000000,86.7351,89.2789,86.2673,88.9729,2841173.0231077,0
+HAS.US,D,20191030,000000,88.5934,89.6584,87.6382,89.5584,1515029.4615907,0
+HAS.US,D,20191031,000000,89.3946,89.8584,87.9148,88.3787,1266345.8048323,0
+HAS.US,D,20191101,000000,88.8141,89.0602,87.4539,87.5873,1209118.7775791,0
+HAS.US,D,20191104,000000,87.7147,89.2416,87.4647,88.7336,993109.1836725,0
+HAS.US,D,20191105,000000,87.2519,90.1301,86.988,86.9969,2639168.3470965,0
+HAS.US,D,20191106,000000,84.7738,86.889,84.0922,86.1525,9258474.4001911,0
+HAS.US,D,20191107,000000,86.8802,87.7961,86.0721,86.4713,2148013.2048202,0
+HAS.US,D,20191108,000000,86.7714,87.1881,85.6985,86.7626,2190844.7590916,0
+HAS.US,D,20191111,000000,86.3987,87.1813,86.1064,86.7429,801687.22485359,0
+HAS.US,D,20191112,000000,86.9439,87.097,85.3719,85.7348,1473512.3342283,0
+HAS.US,D,20191113,000000,85.672,85.9898,85.22,85.3719,1268965.4811154,0
+HAS.US,D,20191114,000000,85.3719,86.6674,84.9267,86.5791,1114162.9053273,0
+HAS.US,D,20191115,000000,86.8253,87.3617,86.3075,86.6526,1401091.3884778,0
+HAS.US,D,20191118,000000,86.2987,86.9704,85.8682,86.6065,1694420.6921927,0
+HAS.US,D,20191119,000000,86.9145,86.9527,86.3703,86.5056,1286286.5482024,0
+HAS.US,D,20191120,000000,86.3801,86.7802,85.3719,86.1996,1591991.2475471,0
+HAS.US,D,20191121,000000,86.2428,87.9285,85.7534,86.6624,1912399.3771476,0
+HAS.US,D,20191122,000000,87.097,88.0246,86.789,87.297,1394725.2386001,0
+HAS.US,D,20191125,000000,89.4593,90.7666,89.1965,90.086,2256954.6201722,0
+HAS.US,D,20191126,000000,90.7832,91.6923,89.6231,91.2255,2888761.5995127,0
+HAS.US,D,20191127,000000,91.7295,93.2711,91.2725,92.5807,1397271.494606,0
+HAS.US,D,20191129,000000,92.7886,93.1996,91.8992,92.3699,718259.35586425,0
+HAS.US,D,20191202,000000,93.1799,93.2907,90.8862,91.2637,1385051.0973394,0
+HAS.US,D,20191203,000000,90.1124,90.7832,89.07,90.1222,1105003.7257338,0
+HAS.US,D,20191204,000000,90.2673,91.0068,90.2673,90.3312,768820.43377388,0
+HAS.US,D,20191205,000000,90.9195,91.2343,90.3134,91.1068,963196.53902814,0
+HAS.US,D,20191206,000000,91.7736,92.1856,91.2156,91.7295,818764.57740896,0
+HAS.US,D,20191209,000000,91.9561,92.0649,91.1882,91.454,889270.47759304,0
+HAS.US,D,20191210,000000,91.5177,91.7354,90.1575,90.7577,848478.37546895,0
+HAS.US,D,20191211,000000,90.5027,91.6364,90.4596,91.1617,550963.09622175,0
+HAS.US,D,20191212,000000,91.1617,93.5457,90.7577,93.33,1282635.9288588,0
+HAS.US,D,20191213,000000,93.4437,94.9764,92.5464,94.3793,1200810.0495311,0
+HAS.US,D,20191216,000000,95.052,95.2893,92.7406,92.871,1444508.2655155,0
+HAS.US,D,20191217,000000,93.3006,93.7252,92.417,93.4535,829613.44310648,0
+HAS.US,D,20191218,000000,93.3476,94.0822,92.7219,94.0155,989909.2832534,0
+HAS.US,D,20191219,000000,94.2665,95.0716,93.6967,94.7941,893502.34079868,0
+HAS.US,D,20191220,000000,95.1,95.863,93.9782,94.0733,5486094.6647117,0
+HAS.US,D,20191223,000000,94.5989,95.6414,94.5312,95.5551,850560.65611134,0
+HAS.US,D,20191224,000000,95.3766,95.6041,94.9471,95.4501,209423.183197,0
+HAS.US,D,20191226,000000,95.9876,96.0248,95.0902,95.3286,586896.20360492,0
+HAS.US,D,20191227,000000,95.4119,96.2719,95.1285,96.0445,504510.49466285,0
+HAS.US,D,20191230,000000,96.0542,96.5043,94.8628,95.5266,574203.67316624,0
+HAS.US,D,20191231,000000,95.5364,96.5132,95.5364,95.9199,584814.9426886,0
+HAS.US,D,20200102,000000,96.4258,96.4357,94.7225,95.661,1079202.6166184,0
+HAS.US,D,20200103,000000,94.3793,95.8149,94.1155,95.4119,779649.924676,0
+HAS.US,D,20200106,000000,94.7656,95.7287,93.8654,95.6894,858524.71674652,0
+HAS.US,D,20200107,000000,95.3766,95.3766,93.33,93.9037,1084484.7976799,0
+HAS.US,D,20200108,000000,94.344,96.1651,93.9135,95.3188,1013951.3648918,0
+HAS.US,D,20200109,000000,95.2609,95.5168,93.8281,94.3616,752396.72563173,0
+HAS.US,D,20200110,000000,94.5705,94.5705,92.1934,92.3523,1206985.5106331,0
+HAS.US,D,20200113,000000,92.4993,95.3286,92.0483,95.2334,991530.6477105,0
+HAS.US,D,20200114,000000,95.1559,96.214,93.9968,95.5845,1813237.1348419,0
+HAS.US,D,20200115,000000,92.6759,93.8566,91.3814,93.5849,2171307.8272466,0
+HAS.US,D,20200116,000000,94.1341,94.9373,93.6124,94.1008,955992.17431783,0
+HAS.US,D,20200117,000000,94.7941,95.7953,94.6636,95.4795,1282060.8033532,0
+HAS.US,D,20200121,000000,95.3667,95.4404,93.6683,95.1,835412.62528732,0
+HAS.US,D,20200122,000000,95.3667,96.5043,95.1373,96.064,963503.47657631,0
+HAS.US,D,20200123,000000,95.3766,96.3004,94.7323,95.7953,900876.9997633,0
+HAS.US,D,20200124,000000,95.6139,95.9493,94.7853,95.0716,1340493.1468254,0
+HAS.US,D,20200127,000000,93.5085,94.5117,93.1898,94.1155,1025596.6366528,0
+HAS.US,D,20200128,000000,94.4283,95.968,93.8742,95.3579,725521.84496077,0
+HAS.US,D,20200129,000000,95.1756,95.7953,94.6538,94.7225,786307.71621085,0
+HAS.US,D,20200130,000000,94.2204,94.7853,93.0201,94.0733,1276198.3981558,0
+HAS.US,D,20200131,000000,94.0056,94.4763,92.6288,93.1211,1009707.2649732,0
+HAS.US,D,20200203,000000,93.8742,94.2302,92.9642,93.0299,702522.94309573,0
+HAS.US,D,20200204,000000,94.2018,95.8532,94.1635,94.9961,1084264.5368479,0
+HAS.US,D,20200205,000000,95.9395,96.3789,94.7411,96.0445,1000299.2722178,0
+HAS.US,D,20200206,000000,96.4455,96.4455,93.4016,93.6869,1713401.8733276,0
+HAS.US,D,20200207,000000,93.5085,93.6771,90.6576,91.1784,2022598.1147485,0
+HAS.US,D,20200210,000000,90.897,92.4611,90.8323,92.2414,1223632.5387854,0
+HAS.US,D,20200211,000000,98.6344,100.105,91.4167,91.5079,4425790.6314162,0
+HAS.US,D,20200212,000000,91.4,91.4903,88.464,89.7722,3037118.4867893,0
+HAS.US,D,20200213,000000,89.1867,89.4338,88.4728,88.666,1502992.6150174,0
+HAS.US,D,20200214,000000,88.9219,90.3115,88.6758,89.324,1024835.9210019,0
+HAS.US,D,20200218,000000,89.1318,89.2485,87.7079,89.0592,1269332.5825019,0
+HAS.US,D,20200219,000000,88.8748,89.9085,88.0168,89.2965,1229736.6190622,0
+HAS.US,D,20200220,000000,89.1867,90.4939,88.6572,90.3929,1465764.4555207,0
+HAS.US,D,20200221,000000,89.626,89.6437,82.1475,82.2476,3980677.1410912,0
+HAS.US,D,20200224,000000,80.0519,80.9688,79.3311,79.6145,2499124.2667722,0
+HAS.US,D,20200225,000000,79.9431,80.1352,75.537,75.8851,1712899.1483733,0
+HAS.US,D,20200226,000000,76.5804,77.6041,75.4193,75.4193,1991101.8355117,0
+HAS.US,D,20200227,000000,74.2415,75.6301,72.594,72.6852,2591830.6233057,0
+HAS.US,D,20200228,000000,70.107,71.7261,69.1382,70.6199,2503150.145311,0
+HAS.US,D,20200302,000000,70.6836,72.7038,69.5235,72.4852,1625396.4539936,0
+HAS.US,D,20200303,000000,71.7095,73.2452,68.8998,68.9665,2819697.5919967,0
+HAS.US,D,20200304,000000,69.9355,71.1769,68.9754,71.1691,2589858.4730792,0
+HAS.US,D,20200305,000000,69.2755,69.4225,67.1925,68.0781,1407023.1350482,0
+HAS.US,D,20200306,000000,66.1873,67.5103,64.8429,66.5051,1969655.9764568,0
+HAS.US,D,20200309,000000,62.6021,63.674,60.428,60.5457,2466371.6850127,0
+HAS.US,D,20200310,000000,62.9493,63.2003,58.4431,61.4782,2196466.5089356,0
+HAS.US,D,20200311,000000,59.3748,59.9602,56.5691,57.5743,2868257.9673499,0
+HAS.US,D,20200312,000000,53.5153,54.1106,49.1642,49.173,2786711.4929664,0
+HAS.US,D,20200313,000000,51.5864,52.8308,47.5559,50.2978,3357176.8503466,0
+HAS.US,D,20200316,000000,45.2514,46.0937,40.8541,40.8903,2722272.9629204,0
+HAS.US,D,20200317,000000,41.9613,44.7336,40.7913,42.737,3424667.4205309,0
+HAS.US,D,20200318,000000,40.6158,44.2089,37.7837,42.8017,2742478.8350698,0
+HAS.US,D,20200319,000000,42.8017,45.9917,41.166,43.2312,2729509.9588651,0
+HAS.US,D,20200320,000000,43.8618,46.2301,41.723,42.1534,2996383.4893254,0
+HAS.US,D,20200323,000000,47.6098,50.0781,45.0053,47.4177,4159564.6270128,0
+HAS.US,D,20200324,000000,50.2792,57.7773,50.1428,57.692,3615853.8226268,0
+HAS.US,D,20200325,000000,58.3421,63.3141,57.1712,61.0576,3414727.130765,0
+HAS.US,D,20200326,000000,60.9291,65.1057,59.4924,62.4285,1923928.4001363,0
+HAS.US,D,20200327,000000,58.5618,61.5185,58.2402,60.0073,1446573.2108146,0
+HAS.US,D,20200330,000000,59.6131,66.3688,59.4219,65.345,2014661.5867172,0
+HAS.US,D,20200331,000000,64.7223,66.5139,64.2438,65.4087,2686977.1843333,0
+HAS.US,D,20200401,000000,62.2001,65.9717,61.4782,64.0663,2563116.1567978,0
+HAS.US,D,20200402,000000,63.8446,65.1057,62.4021,64.3859,1606514.186288,0
+HAS.US,D,20200403,000000,64.5321,65.9569,60.7643,61.1949,1781245.2687334,0
+HAS.US,D,20200406,000000,64.8978,66.2139,63.7632,65.0901,1368087.9541043,0
+HAS.US,D,20200407,000000,68.3065,69.0941,66.8248,68.0242,2099393.6853548,0
+HAS.US,D,20200408,000000,68.6165,69.4127,66.4325,67.7848,1306135.516226,0
+HAS.US,D,20200409,000000,68.7626,71.5339,67.8868,69.1765,1650115.633745,0
+HAS.US,D,20200413,000000,68.6547,69.2304,66.0196,67.8495,1097944.1621259,0
+HAS.US,D,20200414,000000,68.9293,70.1541,67.6211,68.2526,1429638.6199096,0
+HAS.US,D,20200415,000000,64.8782,65.9971,64.0613,65.3911,1748326.471624,0
+HAS.US,D,20200416,000000,66.0491,67.5005,65.2312,66.7443,1476367.5672344,0
+HAS.US,D,20200417,000000,69.9463,69.9463,67.677,68.7459,1429386.7475694,0
+HAS.US,D,20200420,000000,68.0947,70.7288,67.879,69.1843,1144022.5242158,0
+HAS.US,D,20200421,000000,67.2651,69.1568,65.8834,66.1296,1386742.8228956,0
+HAS.US,D,20200422,000000,67.3377,68.4262,66.9445,67.7848,861265.74043248,0
+HAS.US,D,20200423,000000,67.7495,68.2811,66.4424,66.5139,1323135.3695997,0
+HAS.US,D,20200424,000000,67.1464,68.8008,65.5921,68.4448,1684629.2824336,0
+HAS.US,D,20200427,000000,69.2029,70.7573,69.1117,70.1718,1143857.3285919,0
+HAS.US,D,20200428,000000,71.7261,73.5806,70.666,71.1769,2107413.830924,0
+HAS.US,D,20200429,000000,69.3951,69.9158,66.2306,66.6522,4195353.9530196,0
+HAS.US,D,20200430,000000,67.1504,68.2585,65.1096,66.6345,2016591.9281747,0
+HAS.US,D,20200501,000000,65.1949,65.499,62.9709,63.4219,1888289.9935884,0
+HAS.US,D,20200504,000000,62.7493,63.7642,61.4764,63.7357,1213789.1229965,0
+HAS.US,D,20200505,000000,65.0469,65.1949,61.9559,62.0196,1314222.9637161,0
+HAS.US,D,20200506,000000,62.2324,63.6112,60.7183,60.8026,1332262.9376849,0
+HAS.US,D,20200507,000000,61.7793,63.6024,61.6597,63.1003,988356.24044323,0
+HAS.US,D,20200508,000000,63.6642,64.5203,62.9512,64.3183,779502.06439534,0
+HAS.US,D,20200511,000000,63.7543,64.0957,62.2883,63.3033,837388.85441804,0
+HAS.US,D,20200512,000000,63.4768,63.4965,60.4407,60.479,888246.6726151,0
+HAS.US,D,20200513,000000,60.7183,60.7183,57.2213,57.9861,1152902.2988651,0
+HAS.US,D,20200514,000000,57.3968,59.8239,55.5502,59.6297,1154110.6742624,0
+HAS.US,D,20200515,000000,59.2414,60.2397,57.996,59.7945,1230129.2136006,0
+HAS.US,D,20200518,000000,61.8254,64.1231,61.6411,62.9895,1370986.0156056,0
+HAS.US,D,20200519,000000,63.367,63.875,62.1677,62.7208,919149.47127697,0
+HAS.US,D,20200520,000000,63.6984,63.9751,62.9061,63.5435,734118.13576161,0
+HAS.US,D,20200521,000000,63.2189,63.6445,62.2138,63.4866,749277.38357244,0
+HAS.US,D,20200522,000000,63.3768,63.6043,61.3371,61.5401,1094588.2436175,0
+HAS.US,D,20200526,000000,63.5347,67.0494,62.8414,66.9563,2502528.112406,0
+HAS.US,D,20200527,000000,67.9251,69.1725,66.661,67.6868,1194690.6733631,0
+HAS.US,D,20200528,000000,68.3488,68.7283,67.0268,67.7868,1397016.5630875,0
+HAS.US,D,20200529,000000,68.4704,68.5635,66.9464,67.8339,1779418.9393355,0
+HAS.US,D,20200601,000000,67.881,68.4782,66.764,67.0494,808116.59774793,0
+HAS.US,D,20200602,000000,67.474,69.0421,67.2799,67.6574,1138477.2538273,0
+HAS.US,D,20200603,000000,68.5537,71.33,68.5135,71.23,1416390.3387608,0
+HAS.US,D,20200604,000000,70.7131,71.9693,69.8453,71.1093,1004550.5102188,0
+HAS.US,D,20200605,000000,73.2951,75.8439,72.9647,74.6161,1251233.4644208,0
+HAS.US,D,20200608,000000,75.4654,77.4993,75.2526,77.4384,1249607.0013334,0
+HAS.US,D,20200609,000000,73.6738,74.319,71.3623,73.0941,1203264.5301903,0
+HAS.US,D,20200610,000000,72.9833,72.9833,70.1031,70.2414,881891.73972414,0
+HAS.US,D,20200611,000000,67.8241,67.981,64.937,65.5912,995682.97228238,0
+HAS.US,D,20200612,000000,67.8986,68.7862,66.5698,68.5635,867528.89797682,0
+HAS.US,D,20200615,000000,66.7738,70.3885,65.9795,69.6776,927928.293045,0
+HAS.US,D,20200616,000000,72.0409,72.337,69.7158,71.1564,737975.75949821,0
+HAS.US,D,20200617,000000,71.3594,71.58,70.012,70.7307,594688.95025972,0
+HAS.US,D,20200618,000000,69.6776,70.7896,69.1725,69.3558,818153.76149084,0
+HAS.US,D,20200619,000000,70.7219,70.7219,65.6932,65.8304,3448271.0199576,0
+HAS.US,D,20200622,000000,65.9893,67.5279,64.937,67.4907,1305783.7107306,0
+HAS.US,D,20200623,000000,68.9607,68.9607,67.474,68.0731,756100.37073121,0
+HAS.US,D,20200624,000000,67.2622,67.271,64.7595,65.4617,1082823.6639059,0
+HAS.US,D,20200625,000000,64.8351,65.3606,63.9701,64.9272,1339352.0733489,0
+HAS.US,D,20200626,000000,64.688,65.3518,64.0809,65.1577,3673455.0893489,0
+HAS.US,D,20200629,000000,66.5051,68.0909,65.3744,68.0909,1096434.9675369,0
+HAS.US,D,20200630,000000,67.6299,69.4402,66.8082,69.1627,1063485.5786452,0
+HAS.US,D,20200701,000000,68.9224,70.0581,68.6311,68.9224,792846.19979507,0
+HAS.US,D,20200702,000000,70.4993,71.0358,68.59,68.8411,750528.5874648,0
+HAS.US,D,20200706,000000,69.5775,70.3356,68.3684,69.0607,806067.96806598,0
+HAS.US,D,20200707,000000,68.8754,68.9028,67.5093,67.8613,736859.15944757,0
+HAS.US,D,20200708,000000,67.7143,68.2242,66.5963,67.6035,645138.87802732,0
+HAS.US,D,20200709,000000,67.4564,67.8153,65.5265,65.9795,1281634.5578545,0
+HAS.US,D,20200710,000000,65.9893,68.4704,65.8853,68.4517,726626.20829852,0
+HAS.US,D,20200713,000000,69.2078,69.604,67.1426,67.9251,703584.4779384,0
+HAS.US,D,20200714,000000,67.9623,69.0038,67.4564,68.8577,639185.71720938,0
+HAS.US,D,20200715,000000,69.5775,72.6048,69.3402,72.2802,829462.52364758,0
+HAS.US,D,20200716,000000,71.9772,73.2138,71.1475,71.5241,649701.13248083,0
+HAS.US,D,20200717,000000,71.8213,72.8627,71.1005,71.5055,855471.65688202,0
+HAS.US,D,20200720,000000,71.0358,72.1988,70.768,71.9772,826562.42269413,0
+HAS.US,D,20200721,000000,72.9225,74.4975,72.5303,72.7441,987036.71490394,0
+HAS.US,D,20200722,000000,71.3123,73.7305,71.3123,73.0373,746800.46893955,0
+HAS.US,D,20200723,000000,73.4148,74.5602,73.0088,73.6384,930319.5506877,0
+HAS.US,D,20200724,000000,74.0434,74.5602,71.0711,71.5986,1791857.5579819,0
+HAS.US,D,20200727,000000,69.2422,69.5766,65.3136,66.2923,5591232.501809,0
+HAS.US,D,20200728,000000,66.2648,67.7221,65.6647,66.817,1529481.0195065,0
+HAS.US,D,20200729,000000,67.2328,68.8214,66.56,68.3125,1216928.8595773,0
+HAS.US,D,20200730,000000,67.6672,68.1751,66.912,67.6387,825135.8259171,0
+HAS.US,D,20200731,000000,67.5564,67.8633,66.1972,67.7702,1193101.9401404,0
+HAS.US,D,20200803,000000,67.9555,69.7824,67.324,69.7354,1195006.788446,0
+HAS.US,D,20200804,000000,69.1578,70.0619,68.8597,69.7265,1224511.5426609,0
+HAS.US,D,20200805,000000,70.2198,72.1116,70.211,72.0547,1054336.5963125,0
+HAS.US,D,20200806,000000,72.0743,72.3342,71.2907,71.6163,759881.51501229,0
+HAS.US,D,20200807,000000,71.2348,71.4947,70.4061,71.4868,583882.91305729,0
+HAS.US,D,20200810,000000,71.8762,73.6286,71.4437,73.5531,845579.29424157,0
+HAS.US,D,20200811,000000,74.1866,74.9339,73.0892,73.3216,713833.74470462,0
+HAS.US,D,20200812,000000,73.8718,74.8721,73.0795,74.3464,786537.15457742,0
+HAS.US,D,20200813,000000,73.8904,74.4572,73.2825,73.5266,511973.86979587,0
+HAS.US,D,20200814,000000,73.909,74.672,73.1815,74.1689,508261.04716171,0
+HAS.US,D,20200817,000000,74.2807,74.2807,72.6323,73.0128,586900.28250921,0
+HAS.US,D,20200818,000000,72.8461,73.5177,72.1949,73.2569,497028.7644605,0
+HAS.US,D,20200819,000000,73.5266,74.4572,72.9156,73.201,390030.94700488,0
+HAS.US,D,20200820,000000,72.6882,72.8372,71.2162,72.137,536777.68681125,0
+HAS.US,D,20200821,000000,72.035,72.5754,71.0956,71.5526,634650.99535987,0
+HAS.US,D,20200824,000000,71.8507,74.7936,71.2829,74.4572,555056.27668137,0
+HAS.US,D,20200825,000000,75.1192,75.1192,73.4422,73.9355,486169.70150223,0
+HAS.US,D,20200826,000000,74.3268,74.5131,73.0608,74.0022,518686.72653868,0
+HAS.US,D,20200827,000000,74.0208,76.452,73.9591,75.1466,706754.80630136,0
+HAS.US,D,20200828,000000,75.4458,75.7802,74.0463,75.3889,739867.35136482,0
+HAS.US,D,20200831,000000,75.0643,75.0682,73.1186,73.5266,805711.0639402,0
+HAS.US,D,20200901,000000,73.1815,76.3117,72.6509,76.2833,763800.32231332,0
+HAS.US,D,20200902,000000,77.2433,77.4345,75.3516,76.8972,693537.11693475,0
+HAS.US,D,20200903,000000,76.9824,77.5492,73.8228,74.5229,811617.31735876,0
+HAS.US,D,20200904,000000,75.1761,75.4458,72.8372,73.6335,658715.51097186,0
+HAS.US,D,20200908,000000,72.1655,73.759,71.8654,72.7353,933965.07140099,0
+HAS.US,D,20200909,000000,73.1186,74.0463,71.5045,72.9961,1571865.9337575,0
+HAS.US,D,20200910,000000,73.6286,74.5131,72.8372,73.1815,1179388.663902,0
+HAS.US,D,20200911,000000,73.8522,73.8522,72.7019,73.2569,839775.01343037,0
+HAS.US,D,20200914,000000,73.3314,74.9103,71.8134,71.885,1180900.9176693,0
+HAS.US,D,20200915,000000,72.1204,73.0608,71.1564,72.1017,1255596.8722899,0
+HAS.US,D,20200916,000000,71.5133,74.5229,71.3937,73.1246,1186916.2817777,0
+HAS.US,D,20200917,000000,71.9242,75.0603,71.8134,74.8956,1349671.7012142,0
+HAS.US,D,20200918,000000,74.7838,76.348,74.0561,74.4298,1895724.8163914,0
+HAS.US,D,20200921,000000,73.0412,73.1432,70.4159,70.8533,1145507.245379,0
+HAS.US,D,20200922,000000,70.8994,72.2458,70.0884,70.2757,769592.36641163,0
+HAS.US,D,20200923,000000,72.5754,74.2807,71.5133,71.6075,1060208.1790445,0
+HAS.US,D,20200924,000000,71.9635,72.137,70.107,70.9367,754235.29174251,0
+HAS.US,D,20200925,000000,70.8347,71.934,70.2286,71.6928,744828.31871312,0
+HAS.US,D,20200928,000000,72.6509,73.2569,71.9899,72.8833,517957.62239602,0
+HAS.US,D,20200929,000000,73.7512,76.2833,73.4325,75.6674,1010968.6661264,0
+HAS.US,D,20200930,000000,78.2671,79.9333,76.6412,77.0462,1532966.4432262,0
+HAS.US,D,20201001,000000,77.2982,78.8016,76.7305,77.2609,821632.04712805,0
+HAS.US,D,20201002,000000,75.79,78.3603,74.7397,77.2795,872652.00177082,0
+HAS.US,D,20201005,000000,77.4943,78.779,77.1531,77.3923,868275.33746273,0
+HAS.US,D,20201006,000000,78.1651,79.1615,77.104,77.3551,875929.40137152,0
+HAS.US,D,20201007,000000,78.5103,79.3282,77.9229,79.1046,559671.55689069,0
+HAS.US,D,20201008,000000,79.4596,81.9651,79.1889,81.9289,796672.2120234,0
+HAS.US,D,20201009,000000,82.1034,83.8275,82.0681,83.0459,897703.6122221,0
+HAS.US,D,20201012,000000,83.3067,83.5107,81.0796,81.7219,760814.56436968,0
+HAS.US,D,20201013,000000,81.8063,81.8063,80.3088,80.9315,691591.47958623,0
+HAS.US,D,20201014,000000,81.3885,82.0936,79.8714,79.9627,651724.26901094,0
+HAS.US,D,20201015,000000,79.1889,81.0708,79.0771,80.856,528459.78122851,0
+HAS.US,D,20201016,000000,80.9217,81.8249,80.2519,81.5915,682886.07809551,0
+HAS.US,D,20201019,000000,82.4398,82.784,80.2137,80.6139,764382.58590137,0
+HAS.US,D,20201020,000000,81.2571,82.0505,80.3921,80.7158,588637.89573871,0
+HAS.US,D,20201021,000000,80.5668,81.7602,80.3147,80.9864,718707.01561058,0
+HAS.US,D,20201022,000000,81.2845,83.7441,80.6236,83.6607,1253905.1467337,0
+HAS.US,D,20201023,000000,85.6446,86.5752,84.76,85.6907,2117167.5108185,0
+HAS.US,D,20201026,000000,81.0511,81.87,76.6098,77.6796,4242149.1825392,0
+HAS.US,D,20201027,000000,78.323,80.4736,77.001,79.2644,2501960.124983,0
+HAS.US,D,20201028,000000,77.9131,78.7515,76.1156,78.2769,1843440.4014173,0
+HAS.US,D,20201029,000000,77.6895,79.0487,76.5637,78.118,1090795.8823496,0
+HAS.US,D,20201030,000000,77.6581,78.3534,76.7098,77.6758,1276440.0732353,0
+HAS.US,D,20201102,000000,78.4378,78.9722,77.0108,77.3767,894262.03672355,0
+HAS.US,D,20201103,000000,78.5594,80.1294,77.3149,79.5449,804246.73729845,0
+HAS.US,D,20201104,000000,78.9722,79.4753,77.2168,77.358,893779.70629071,0
+HAS.US,D,20201105,000000,78.8407,79.339,77.9582,78.9722,872009.57434443,0
+HAS.US,D,20201106,000000,79.3292,80.251,78.1092,79.1977,627166.20597931,0
+HAS.US,D,20201109,000000,82.7105,83.3204,79.8754,80.1921,1855825.9943077,0
+HAS.US,D,20201110,000000,80.4941,81.9034,79.5841,80.4284,1009356.4792039,0
+HAS.US,D,20201111,000000,81.0669,82.0985,80.4284,81.2542,1045678.1022211,0
+HAS.US,D,20201112,000000,81.114,81.114,78.2593,79.085,746663.82564568,0
+HAS.US,D,20201113,000000,79.6586,83.2606,79.6439,82.3711,1227340.2627892,0
+HAS.US,D,20201116,000000,84.3815,85.3955,82.4251,85.3484,949820.79212012,0
+HAS.US,D,20201117,000000,84.963,86.8321,83.8275,86.2879,683479.55867037,0
+HAS.US,D,20201118,000000,86.335,88.5522,85.4436,86.4664,1099330.989586,0
+HAS.US,D,20201119,000000,86.08,86.9165,84.7385,86.1565,669082.04623655,0
+HAS.US,D,20201120,000000,85.8936,87.7069,85.2072,87.348,887040.33666998,0
+HAS.US,D,20201123,000000,87.5362,88.0256,86.2741,86.9724,723563.97089936,0
+HAS.US,D,20201124,000000,87.7432,88.2697,86.2124,86.485,1218995.8443285,0
+HAS.US,D,20201125,000000,85.9672,86.7095,85.3582,86.5223,625771.22071055,0
+HAS.US,D,20201127,000000,86.2879,87.5166,85.9103,86.6929,242681.54908899,0
+HAS.US,D,20201130,000000,86.4007,87.5657,85.1611,87.3578,1302806.1105954,0
+HAS.US,D,20201201,000000,88.5895,91.2078,88.0795,90.3262,2038261.1072397,0
+HAS.US,D,20201202,000000,88.9926,89.1798,85.7338,88.2031,1269535.5079906,0
+HAS.US,D,20201203,000000,88.1757,89.4152,86.7291,87.0106,966172.09971105,0
+HAS.US,D,20201204,000000,87.2362,87.9972,85.3719,85.5181,1573700.420964,0
+HAS.US,D,20201207,000000,85.1425,85.4436,83.95,84.1088,1149349.5732245,0
+HAS.US,D,20201208,000000,83.5931,85.5554,83.4244,84.2501,747526.51390398,0
+HAS.US,D,20201209,000000,85.4995,85.9584,83.0389,83.3488,1455391.8018995,0
+HAS.US,D,20201210,000000,82.8046,83.8363,82.3525,83.2733,834591.74579802,0
+HAS.US,D,20201211,000000,82.8046,84.0431,82.1848,83.5734,947210.29337159,0
+HAS.US,D,20201214,000000,84.6718,85.7524,84.0333,84.6169,727054.49324945,0
+HAS.US,D,20201215,000000,85.3386,87.1048,83.7049,86.6262,1081857.9833141,0
+HAS.US,D,20201216,000000,86.5782,89.7329,86.3909,88.9828,1582149.8712103,0
+HAS.US,D,20201217,000000,88.9828,90.2144,87.3578,87.5264,995215.93774065,0
+HAS.US,D,20201218,000000,88.0354,88.5522,86.3909,88.0904,1995381.6258428,0
+HAS.US,D,20201221,000000,87.0008,89.02,85.7622,87.8942,1166674.7192157,0
+HAS.US,D,20201222,000000,87.9776,88.4933,86.6262,86.7478,621422.08900645,0
+HAS.US,D,20201223,000000,87.3214,87.7481,86.2398,87.095,715247.08504269,0
+HAS.US,D,20201224,000000,87.5362,87.649,86.4007,87.4705,214095.56806645,0
+HAS.US,D,20201228,000000,87.8089,88.411,87.1715,87.649,506957.8372396,0
+HAS.US,D,20201229,000000,88.0619,88.0815,86.5879,87.6873,489412.43041643,0
+HAS.US,D,20201230,000000,87.6206,89.0583,87.3342,88.2697,540348.76752116,0
+HAS.US,D,20201231,000000,88.0354,88.4482,87.142,87.8373,595471.08015822,0
+HAS.US,D,20210104,000000,88.0256,88.0256,84.8796,86.3526,1054250.9393223,0
+HAS.US,D,20210105,000000,86.5879,88.5228,86.3909,87.499,572624.11747815,0
+HAS.US,D,20210106,000000,87.3313,89.6594,87.3313,88.7297,738708.94254516,0
+HAS.US,D,20210107,000000,89.6113,89.7614,88.5032,89.0112,688856.57425671,0
+HAS.US,D,20210108,000000,89.4524,91.5844,89.218,91.3294,968070.82966018,0
+HAS.US,D,20210111,000000,90.6175,91.96,90.2693,90.945,615633.10408636,0
+HAS.US,D,20210112,000000,91.0862,93.5555,90.64,93.0789,898402.12458256,0
+HAS.US,D,20210113,000000,92.6994,93.5271,92.2414,93.2006,682670.91589397,0
+HAS.US,D,20210114,000000,93.4721,95.0716,92.9563,93.1613,1127788.4851233,0
+HAS.US,D,20210115,000000,92.419,92.5494,90.3164,91.2755,1084205.3927357,0
+HAS.US,D,20210119,000000,91.6305,91.7207,88.9808,90.4194,819238.7500332,0
+HAS.US,D,20210120,000000,90.0634,90.7764,88.3815,88.9651,708090.64745784,0
+HAS.US,D,20210121,000000,89.1053,91.9796,88.56,91.0862,752411.00179675,0
+HAS.US,D,20210122,000000,90.8802,91.8001,89.6594,91.5374,466316.6545744,0
+HAS.US,D,20210125,000000,91.5285,92.4464,89.5083,89.987,679423.08834941,0
+HAS.US,D,20210126,000000,90.945,90.945,87.3951,89.3857,1151662.3119595,0
+HAS.US,D,20210127,000000,88.4933,89.5231,85.6965,87.6019,1238194.2271171,0
+HAS.US,D,20210128,000000,88.1571,89.7908,87.6676,89.3397,1128722.5542068,0
+HAS.US,D,20210129,000000,88.513,89.5083,87.348,88.0992,773875.21592095,0
+HAS.US,D,20210201,000000,88.6777,89.424,87.7314,89.2534,442765.06117745,0
+HAS.US,D,20210202,000000,89.8221,91.2598,88.9621,90.3232,800321.81164097,0
+HAS.US,D,20210203,000000,90.4929,91.6903,89.5093,91.2785,682076.41559304,0
+HAS.US,D,20210204,000000,91.2216,92.5552,90.8048,91.6276,670206.80409579,0
+HAS.US,D,20210205,000000,92.111,93.1309,90.8342,92.0149,1315566.9626811,0
+HAS.US,D,20210208,000000,94.2204,94.2861,87.4098,88.109,2782215.5207077,0
+HAS.US,D,20210209,000000,87.9207,88.2511,85.6877,85.8289,1433088.3532167,0
+HAS.US,D,20210210,000000,85.926,88.4316,84.8954,87.297,1530413.0491377,0
+HAS.US,D,20210211,000000,87.1156,87.5981,85.2817,85.7446,1129844.2528878,0
+HAS.US,D,20210212,000000,85.6504,86.5811,85.3661,86.5301,758363.14288863,0
+HAS.US,D,20210216,000000,86.6429,87.5892,84.5433,84.5903,946132.44291173,0
+HAS.US,D,20210217,000000,84.7894,86.2653,84.3354,85.9613,793675.23709294,0
+HAS.US,D,20210218,000000,85.1729,86.9086,85.1729,86.4831,538194.08632754,0
+HAS.US,D,20210219,000000,87.2391,87.4392,85.0915,85.1297,745438.11490516,0
+HAS.US,D,20210222,000000,84.7992,86.993,84.5237,86.7949,854634.46177555,0
+HAS.US,D,20210223,000000,86.738,87.2479,85.6504,86.436,898977.25008809,0
+HAS.US,D,20210224,000000,86.181,87.3332,85.47,85.9908,940696.28321313,0
+HAS.US,D,20210225,000000,86.2261,88.9621,84.3648,86.8704,1988661.6310175,0
+HAS.US,D,20210226,000000,87.2773,89.9261,87.0224,88.6385,2620641.9637904,0
+HAS.US,D,20210301,000000,89.0455,90.9764,88.4963,89.9163,1057277.4863089,0
+HAS.US,D,20210302,000000,90.2663,90.7205,88.309,90.134,796630.40325437,0
+HAS.US,D,20210303,000000,90.3331,90.4272,87.854,87.9962,652818.43508796,0
+HAS.US,D,20210304,000000,88.0148,88.5159,85.4328,87.2479,1075244.0400005,0
+HAS.US,D,20210305,000000,87.9295,89.9497,86.5772,89.6614,848119.43189102,0
+HAS.US,D,20210308,000000,89.5191,92.9347,89.0936,92.0247,756735.66007509,0
+HAS.US,D,20210309,000000,92.0924,93.5957,90.389,90.6351,1233897.1014427,0
+HAS.US,D,20210310,000000,91.2696,91.856,90.0016,91.5246,699233.30678215,0
+HAS.US,D,20210311,000000,91.3539,92.3473,89.3681,89.7457,981238.55244917,0
+HAS.US,D,20210312,000000,89.9732,90.2194,88.9425,89.7554,807302.85634116,0
+HAS.US,D,20210315,000000,90.0683,92.3954,89.8496,92.1395,758748.59934447,0
+HAS.US,D,20210316,000000,92.5464,92.6965,91.1274,92.1395,730139.16462224,0
+HAS.US,D,20210317,000000,91.4579,92.1297,87.7402,89.831,1200498.0133526,0
+HAS.US,D,20210318,000000,89.7741,92.1767,89.5476,90.3605,753775.39528329,0
+HAS.US,D,20210319,000000,90.0517,91.1461,89.1779,90.7391,2920439.3899905,0
+HAS.US,D,20210322,000000,91.4,92.7347,90.5302,91.6079,858076.03727411,0
+HAS.US,D,20210323,000000,91.3344,92.0541,90.9273,91.5148,779167.59424317,0
+HAS.US,D,20210324,000000,91.6952,92.8858,90.4458,90.4557,814389.95255301,0
+HAS.US,D,20210325,000000,89.5093,93.5202,89.4623,93.0279,799436.68940905,0
+HAS.US,D,20210326,000000,93.1603,94.1056,92.4699,93.1701,664990.90522909,0
+HAS.US,D,20210329,000000,92.6965,93.3124,91.7041,92.6023,643285.01602544,0
+HAS.US,D,20210330,000000,92.5278,93.077,91.2882,91.6374,1028934.2000918,0
+HAS.US,D,20210331,000000,91.7502,91.9972,90.436,90.9185,1492235.5246665,0
+HAS.US,D,20210401,000000,91.0411,92.0541,89.8594,90.2939,928928.64432325,0
+HAS.US,D,20210405,000000,90.5214,91.2304,89.7457,90.3791,858211.66084191,0
+HAS.US,D,20210406,000000,90.3134,91.3255,89.9065,90.5881,793652.80311933,0
+HAS.US,D,20210407,000000,90.8616,92.2248,90.7587,91.9315,637825.40262714,0
+HAS.US,D,20210408,000000,92.2052,92.3659,89.8025,91.0038,1843392.4742918,0
+HAS.US,D,20210409,000000,91.1176,91.5913,89.6035,90.087,759059.61579693,0
+HAS.US,D,20210412,000000,89.6614,92.0061,89.2534,91.856,779936.4677027,0
+HAS.US,D,20210413,000000,91.402,95.0323,90.4929,93.4927,1821804.8733127,0
+HAS.US,D,20210414,000000,92.9445,94.8628,92.1159,94.5803,1130542.7652483,0
+HAS.US,D,20210415,000000,94.8892,94.9285,93.4927,93.6526,893659.37861402,0
+HAS.US,D,20210416,000000,94.1155,94.2567,92.67,92.6965,1074802.4986106,0
+HAS.US,D,20210419,000000,92.6965,93.332,91.6374,92.7053,681605.30214701,0
+HAS.US,D,20210420,000000,92.8573,92.9445,90.947,91.4951,815430.07314813,0
+HAS.US,D,20210421,000000,91.5128,93.1211,91.3441,92.4042,651547.8564002,0
+HAS.US,D,20210422,000000,92.3757,93.6055,91.8923,93.1505,711966.62626377,0
+HAS.US,D,20210423,000000,93.9929,95.0716,91.5295,91.8923,940266.97853613,0
+HAS.US,D,20210426,000000,91.9512,92.3091,90.4174,91.7698,1043767.1355592,0
+HAS.US,D,20210427,000000,91.5148,94.4479,90.5498,93.0279,1328624.5550541,0
+HAS.US,D,20210428,000000,93.2731,93.2731,91.5344,92.6965,744211.38443856,0
+HAS.US,D,20210429,000000,93.4643,94.1243,92.7151,93.7281,799973.06532379,0
+HAS.US,D,20210430,000000,93.5663,94.7382,93.4623,94.7195,1087339.01096,0
+HAS.US,D,20210503,000000,94.9667,95.6993,93.7762,94.6323,879132.36096885,0
+HAS.US,D,20210504,000000,94.7097,94.8039,93.1613,93.5271,702957.3464031,0
+HAS.US,D,20210505,000000,93.4428,95.004,93.3751,94.6518,561074.69996803,0
+HAS.US,D,20210506,000000,95.0421,95.357,94.0037,94.6999,668810.79910097,0
+HAS.US,D,20210507,000000,95.004,95.6414,94.394,94.4332,612572.90613935,0
+HAS.US,D,20210510,000000,95.0128,96.2906,94.3479,94.6607,734993.06073279,0
+HAS.US,D,20210511,000000,94.5176,95.2707,93.176,93.5368,716966.34320287,0
+HAS.US,D,20210512,000000,93.4996,94.0135,90.081,90.2517,741108.35799645,0
+HAS.US,D,20210513,000000,90.4322,92.4807,90.4322,91.7285,577946.06785652,0
+HAS.US,D,20210514,000000,91.4893,92.4424,90.8802,91.7187,764964.84948942,0
+HAS.US,D,20210517,000000,91.7756,91.8423,90.3566,91.5089,743379.28796247,0
+HAS.US,D,20210518,000000,91.4491,91.8894,90.4037,90.4615,673827.85138331,0
+HAS.US,D,20210519,000000,89.88,90.1654,88.3374,89.3759,782860.02235585,0
+HAS.US,D,20210520,000000,89.0906,90.4801,88.765,90.2899,596586.66048278,0
+HAS.US,D,20210521,000000,90.1555,90.6518,89.4701,89.5858,630818.86477511,0
+HAS.US,D,20210524,000000,89.9575,89.9575,89.2142,89.6417,459334.59014814,0
+HAS.US,D,20210525,000000,89.9379,90.3665,89.423,89.5662,513906.25070542,0
+HAS.US,D,20210526,000000,89.8173,90.4801,89.5662,90.3184,454603.06116642,0
+HAS.US,D,20210527,000000,90.4615,91.604,90.2517,91.3559,1218468.6459484,0
+HAS.US,D,20210528,000000,91.8423,91.8423,90.6704,91.4049,446311.6684616,0
+HAS.US,D,20210601,000000,91.909,92.1561,91.0519,91.7089,549473.27642815,0
+HAS.US,D,20210602,000000,91.8139,92.061,90.4282,90.9185,701849.92388712,0
+HAS.US,D,20210603,000000,90.9421,91.1941,89.6712,91.0235,806973.48481938,0
+HAS.US,D,20210604,000000,91.0902,91.2715,89.6614,90.7097,576613.28587826,0
+HAS.US,D,20210607,000000,91.0705,91.1,89.9752,90.2419,419113.53462529,0
+HAS.US,D,20210608,000000,90.6332,92.1944,89.9183,91.7854,450703.62866079,0
+HAS.US,D,20210609,000000,92.1463,92.1944,90.794,90.8607,333234.2441549,0
+HAS.US,D,20210610,000000,91.0804,91.8943,90.6802,91.6422,450432.3815252,0
+HAS.US,D,20210611,000000,91.7187,92.9896,91.4893,92.8318,676331.27889411,0
+HAS.US,D,20210614,000000,92.6043,92.9848,90.4233,90.9568,763916.57108571,0
+HAS.US,D,20210615,000000,90.843,90.8999,89.9379,90.5949,602261.43608263,0
+HAS.US,D,20210616,000000,90.5468,90.5468,89.1651,89.528,674157.2229051,0
+HAS.US,D,20210617,000000,89.5182,89.6614,86.4899,87.4705,969460.71629856,0
+HAS.US,D,20210618,000000,86.7175,87.6225,86.2418,86.6988,1182645.6689812,0
+HAS.US,D,20210621,000000,86.9185,88.3414,86.4801,87.7756,710907.13087325,0
+HAS.US,D,20210622,000000,87.7255,88.7454,86.7175,88.4532,625664.14947283,0
+HAS.US,D,20210623,000000,88.5669,88.9082,88.108,88.3002,705240.513082,0
+HAS.US,D,20210624,000000,88.5179,89.3181,88.462,88.7454,597199.51585304,0
+HAS.US,D,20210625,000000,88.8886,89.2426,88.3835,89.0906,722906.24758185,0
+HAS.US,D,20210628,000000,89.528,90.0712,88.9278,89.1563,855913.19827191,0
+HAS.US,D,20210629,000000,89.4995,90.1183,89.0808,89.528,951232.09300604,0
+HAS.US,D,20210630,000000,89.7271,90.0996,89.2142,90.0222,868119.31937346,0
+HAS.US,D,20210701,000000,90.3851,91.2235,90.338,90.8038,597026.16242052,0
+HAS.US,D,20210702,000000,91.1,92.2336,90.9852,92.0521,720918.80146432,0
+HAS.US,D,20210706,000000,91.8708,92.0894,90.0712,91.0705,522937.96453971,0
+HAS.US,D,20210707,000000,91.1941,92.4895,90.9852,92.318,523464.14319371,0
+HAS.US,D,20210708,000000,91.6129,92.6043,90.8528,92.2807,620612.42650398,0
+HAS.US,D,20210709,000000,92.9848,93.5761,92.5945,93.3192,452508.54381115,0
+HAS.US,D,20210712,000000,92.9485,93.581,92.5945,93.4809,358902.78888074,0
+HAS.US,D,20210713,000000,93.4908,93.6428,92.6474,92.9289,504476.84370241,0
+HAS.US,D,20210714,000000,93.0034,93.7379,92.672,93.1368,655973.46755982,0
+HAS.US,D,20210715,000000,93.0818,93.1956,90.0134,90.2899,1056474.9618889,0
+HAS.US,D,20210716,000000,90.0712,90.338,89.1563,89.5662,711987.02078525,0
+HAS.US,D,20210719,000000,88.6121,89.0043,86.4987,87.4332,836708.69712692,0
+HAS.US,D,20210720,000000,87.7756,89.8986,87.5324,89.528,686638.67004653,0
+HAS.US,D,20210721,000000,89.88,90.7518,89.3759,89.7368,442938.41460998,0
+HAS.US,D,20210722,000000,89.7192,89.7192,88.4434,88.8043,413542.77108496,0
+HAS.US,D,20210723,000000,89.223,89.223,87.3196,88.0138,1160528.8301699,0
+HAS.US,D,20210726,000000,93.433,99.9095,92.2709,98.7814,4063881.6900704,0
+HAS.US,D,20210727,000000,97.9185,98.546,95.5649,96.5416,1570827.8526146,0
+HAS.US,D,20210728,000000,96.571,97.8007,95.004,95.1285,1509407.7117467,0
+HAS.US,D,20210729,000000,95.7287,95.968,94.6323,95.7091,1018959.2396394,0
+HAS.US,D,20210730,000000,95.766,97.336,95.106,95.355,1692128.3479792,0
+HAS.US,D,20210802,000000,95.9591,97.4232,95.3825,95.5551,664859.36056559,0
+HAS.US,D,20210803,000000,95.9395,96.726,94.6156,96.2533,937763.55102532,0
+HAS.US,D,20210804,000000,96.214,96.8594,95.0765,95.4697,577601.40044363,0
+HAS.US,D,20210805,000000,95.5168,95.6326,94.3665,95,529630.42676106,0
+HAS.US,D,20210806,000000,95.1423,95.8434,93.6664,93.9644,598049.96739847,0
+HAS.US,D,20210809,000000,94.242,94.8931,93.8968,94.1655,385569.64543267,0
+HAS.US,D,20210810,000000,94.0409,94.9618,93.7722,94.6254,353835.77002079,0
+HAS.US,D,20210811,000000,94.4725,94.9912,93.7153,94.6538,491167.37898917,0
+HAS.US,D,20210812,000000,94.9127,95.2677,94.3616,95,707582.82387316,0
+HAS.US,D,20210813,000000,95.2501,96.1465,94.9667,96.1366,550882.53786193,0
+HAS.US,D,20210816,000000,95.7482,96.6299,95.3923,95.8728,571629.88455635,0
+HAS.US,D,20210817,000000,95.3158,95.3158,92.2954,93.3124,565282.0897479,0
+HAS.US,D,20210818,000000,92.9662,93.2162,91.96,92.008,484099.65757273,0
+HAS.US,D,20210819,000000,92.3915,93.2731,90.4154,90.8862,663201.28596984,0
+HAS.US,D,20210820,000000,91.1922,92.42,91.0107,91.9021,482925.95286196,0
+HAS.US,D,20210823,000000,92.1228,93.5712,92.1228,93.1878,463718.39253875,0
+HAS.US,D,20210824,000000,92.9573,94.3999,92.9191,93.6468,422594.87944072,0
+HAS.US,D,20210825,000000,93.983,94.7784,93.6761,94.395,423130.23562938,0
+HAS.US,D,20210826,000000,94.2998,94.7882,93.7007,93.9066,399417.5255128,0
+HAS.US,D,20210827,000000,93.6468,94.8079,93.5035,94.4048,381800.73786448,0
+HAS.US,D,20210830,000000,94.9225,95.4306,94.1557,94.29,336847.13363383,0
+HAS.US,D,20210831,000000,94.5097,94.6833,93.7242,94.2704,667358.70917209,0
+HAS.US,D,20210901,000000,94.4911,95.6708,94.0263,94.7882,406840.11160288,0
+HAS.US,D,20210902,000000,95.0079,95.355,94.395,94.8745,256538.60670377,0
+HAS.US,D,20210903,000000,95.0177,95.3256,94.3665,95.2765,260025.05014957,0
+HAS.US,D,20210907,000000,95.6894,96.8025,95.4021,96.0886,685535.32643485,0
+HAS.US,D,20210908,000000,96.0984,96.5132,93.8684,94.0792,453992.2452483,0
+HAS.US,D,20210909,000000,94.1753,94.9323,93.6859,94.0115,546050.05599892,0
+HAS.US,D,20210910,000000,94.3194,94.952,93.7448,93.9929,376761.25160851,0
+HAS.US,D,20210913,000000,94.242,94.5881,93.1485,93.5516,424265.19074935,0
+HAS.US,D,20210914,000000,93.7909,93.7909,92.7269,93.4751,452192.42872832,0
+HAS.US,D,20210915,000000,93.2348,94.7323,92.7847,94.549,520846.50636267,0
+HAS.US,D,20210916,000000,94.1851,95.0177,93.7526,94.6833,521511.36776269,0
+HAS.US,D,20210917,000000,94.1459,94.6156,92.5641,93.5222,1440371.2368347,0
+HAS.US,D,20210920,000000,92.7269,93.2829,90.9529,91.6726,866167.5636685,0
+HAS.US,D,20210921,000000,92.2375,93.5222,89.0151,89.0445,819105.16591756,0
+HAS.US,D,20210922,000000,89.0445,90.6077,87.6686,90.435,896502.37490735,0
+HAS.US,D,20210923,000000,91.0303,92.0747,90.6939,90.7616,496376.13977336,0
+HAS.US,D,20210924,000000,90.4056,91.4618,90.0712,90.5498,435832.9633288,0
+HAS.US,D,20210927,000000,90.3968,91.5961,90.1183,90.2056,428816.22821604,0
+HAS.US,D,20210928,000000,90.1183,90.4106,87.9609,88.7189,726528.31459545,0
+HAS.US,D,20210929,000000,89.0592,89.4093,88.3443,88.4512,441143.69672035,0
+HAS.US,D,20210930,000000,88.8435,88.8533,85.1709,85.5544,1491429.9410683,0
+HAS.US,D,20211001,000000,85.6113,85.9643,83.0703,85.4298,927820.20208119,0
+HAS.US,D,20211004,000000,85.8613,85.8613,82.5143,83.09,1052206.3885447,0
+HAS.US,D,20211005,000000,83.4067,84.1158,82.5438,83.541,1012183.1598801,0
+HAS.US,D,20211006,000000,83.0134,84.4031,82.7536,84.2981,623208.64908748,0
+HAS.US,D,20211007,000000,85.2671,86.5428,84.8836,85.6406,799644.71352807,0
+HAS.US,D,20211008,000000,86.0241,87.0312,86.0241,86.3026,725519.80550861,0
+HAS.US,D,20211011,000000,84.3845,85.9377,84.202,84.9032,920937.05108407,0
+HAS.US,D,20211012,000000,85.2278,85.775,83.4263,84.4324,675604.2142036,0
+HAS.US,D,20211013,000000,83.9049,85.0738,83.3292,84.6247,817607.18831536,0
+HAS.US,D,20211014,000000,85.5063,88.2433,85.2955,87.5961,1112546.6395006,0
+HAS.US,D,20211015,000000,88.2482,89.323,87.8844,88.6708,1020454.1580634,0
+HAS.US,D,20211018,000000,88.3923,89.4858,87.9325,88.8151,919734.79404325,0
+HAS.US,D,20211019,000000,89.1691,90.0996,88.2972,89.4574,686070.68262351,0
+HAS.US,D,20211020,000000,89.4191,89.4191,87.0881,87.2803,740946.22155074,0
+HAS.US,D,20211021,000000,87.0881,88.7856,87.0116,88.661,1107588.7313305,0
+HAS.US,D,20211022,000000,89.783,90.0134,85.113,85.8231,1463629.1491225,0
+HAS.US,D,20211025,000000,85.8515,85.9044,84.4031,84.864,1597609.9382128,0
+HAS.US,D,20211026,000000,87.7598,90.2575,86.9459,87.6059,2212387.4921234,0
+HAS.US,D,20211027,000000,87.4813,91.1647,86.8968,90.7135,1498053.0619167,0
+HAS.US,D,20211028,000000,91.0489,92.6985,90.1565,92.6209,1368954.7212668,0
+HAS.US,D,20211029,000000,91.8972,92.8053,90.5841,92.4768,1425344.5534135,0
+HAS.US,D,20211101,000000,92.5925,92.7562,91.3373,91.6943,837372.53880086,0
+HAS.US,D,20211102,000000,91.9355,91.9934,88.9131,90.2458,988868.1429322,0
+HAS.US,D,20211103,000000,90.1683,91.5109,89.5113,90.3429,800769.47138731,0
+HAS.US,D,20211104,000000,90.642,91.7815,90.2124,91.5687,651654.92763793,0
+HAS.US,D,20211105,000000,91.8678,92.8916,91.7619,92.7083,700981.11727237,0
+HAS.US,D,20211108,000000,92.7083,94.1086,91.7423,93.8674,620643.01828618,0
+HAS.US,D,20211109,000000,93.8762,94.6205,93.4809,94.292,521921.29764429,0
+HAS.US,D,20211110,000000,94.2439,96.4749,93.6938,94.3018,586526.04304019,0
+HAS.US,D,20211111,000000,94.2439,95.3747,93.5192,94.8529,508287.56003963,0
+HAS.US,D,20211112,000000,95.2667,95.2667,94.0311,94.8333,690886.84886934,0
+HAS.US,D,20211115,000000,95.3649,96.3661,94.9588,95.6923,635648.2874599,0
+HAS.US,D,20211116,000000,95.6923,97.1506,95.6923,96.0111,686274.62783824,0
+HAS.US,D,20211117,000000,95.6159,97.5752,95.6159,97.2585,682328.28793323,0
+HAS.US,D,20211118,000000,97.4232,97.5752,95.5001,96.4063,558637.55465201,0
+HAS.US,D,20211119,000000,96.571,97.1506,95.8944,97.0339,657493.87913563,0
+HAS.US,D,20211122,000000,97.0928,97.7321,96.3789,96.9858,598991.17456444,0
+HAS.US,D,20211123,000000,96.9368,97.4625,95.2197,96.0886,626106.71058878,0
+HAS.US,D,20211124,000000,95.5865,96.1651,94.7843,96.0111,407009.3861311,0
+HAS.US,D,20211126,000000,94.8804,96.1651,94.3783,95.3649,628416.3901456,0
+HAS.US,D,20211129,000000,95.8277,96.5318,94.5234,95.7316,529243.95057915,0
+HAS.US,D,20211130,000000,94.9588,95.3825,93.076,93.5879,1598691.867577,0
+HAS.US,D,20211201,000000,94.2253,96.1082,93.278,93.3457,806284.14999359,0
+HAS.US,D,20211202,000000,93.5781,95.6532,92.9593,95.2864,856123.26184308,0
+HAS.US,D,20211203,000000,95.7512,96.2906,94.0704,94.998,775264.08283325,0
+HAS.US,D,20211206,000000,95.0942,96.6671,94.9588,95.2393,780514.65238646,0
+HAS.US,D,20211207,000000,96.1553,97.0633,95.6257,96.6769,756288.00032876,0
+HAS.US,D,20211208,000000,96.9564,97.7125,96.5132,97.4723,581054.192929,0
+HAS.US,D,20211209,000000,97.433,97.7714,96.6769,96.9662,563838.15762761,0
+HAS.US,D,20211210,000000,97.4526,98.654,96.8123,97.3653,667991.95906383,0
+HAS.US,D,20211213,000000,97.1702,97.54,96.3249,97.1319,804481.27429538,0
+HAS.US,D,20211214,000000,96.8025,97.5302,96.0591,96.9564,1080818.8824451,0
+HAS.US,D,20211215,000000,96.8976,98.1832,96.0984,97.9185,840440.89455646,0
+HAS.US,D,20211216,000000,98.399,99.2615,97.6635,97.7616,874078.59854786,0
+HAS.US,D,20211217,000000,97.0339,97.2673,95.306,95.4609,1616600.2968824,0
+HAS.US,D,20211220,000000,94.5038,94.6185,91.8394,92.6798,899790.99149485,0
+HAS.US,D,20211221,000000,93.5683,94.2625,92.8769,93.2104,950982.260118,0
+HAS.US,D,20211222,000000,93.4712,93.9694,92.6504,93.3074,779369.50000575,0
+HAS.US,D,20211223,000000,93.3074,94.998,92.9505,94.5626,571939.88128274,0
+HAS.US,D,20211227,000000,94.746,95.9924,94.09,95.9238,432615.72756644,0
+HAS.US,D,20211228,000000,96.0111,96.7113,95.0059,95.3452,392834.17398134,0
+HAS.US,D,20211229,000000,95.5963,96.2906,95.3501,96.0984,363409.97812626,0
+HAS.US,D,20211230,000000,96.3396,97.9772,96.3396,97.5595,449971.46533991,0
+HAS.US,D,20211231,000000,97.433,98.4284,97.385,98.2911,415934.02872766,0
+HAS.US,D,20220103,000000,98.7128,99.3407,97.4428,98.6736,701228.91070827,0
+HAS.US,D,20220104,000000,98.9776,101.743,98.8207,100.351,1587516.6895359,0
+HAS.US,D,20220105,000000,100.723,102.106,99.6147,99.7819,980676.6833826,0
+HAS.US,D,20220106,000000,99.7819,100.243,98.7814,99.6147,590529.48760532,0
+HAS.US,D,20220107,000000,99.6147,100.076,98.5559,99.2526,616201.09150938,0
+HAS.US,D,20220110,000000,98.2911,98.8305,96.8888,97.9185,1062330.2290038,0
+HAS.US,D,20220111,000000,97.8105,98.0852,96.9858,97.7714,1081872.2594791,0
+HAS.US,D,20220112,000000,98.4677,99.2526,97.5949,99.1834,912037.90163935,0
+HAS.US,D,20220113,000000,99.1735,99.5267,98.3206,98.5264,1100663.7715643,0
+HAS.US,D,20220114,000000,98.193,98.2617,95.5472,96.6867,994711.1733342,0
+HAS.US,D,20220118,000000,96.1651,97.1604,95.2442,96.6965,856775.88653021,0
+HAS.US,D,20220119,000000,96.7927,97.2487,95.3874,95.7316,686930.3117036,0
+HAS.US,D,20220120,000000,95.8081,97.0437,94.4322,94.7843,798655.57923664,0
+HAS.US,D,20220121,000000,94.9392,94.9392,92.4474,92.6308,1313010.5094144,0
+HAS.US,D,20220124,000000,91.4148,94.1763,90.3988,94.0704,1323727.8304485,0
+HAS.US,D,20220125,000000,93.6065,93.7222,90.3517,92.3032,1073907.179118,0
+HAS.US,D,20220126,000000,90.7773,92.9407,85.524,86.7105,2478004.7200609,0
+HAS.US,D,20220127,000000,87.1852,88.1599,85.214,85.4366,1366936.6833671,0
+HAS.US,D,20220128,000000,84.8571,86.9439,83.0223,86.8851,1393927.8128105,0
+HAS.US,D,20220131,000000,86.3889,90.3007,86.1162,89.9888,2886029.7533613,0
+HAS.US,D,20220201,000000,90.2517,92.1689,89.8918,91.9846,1182468.2366444,0
+HAS.US,D,20220202,000000,92.1983,93.1034,91.4049,92.9573,1216812.6108049,0
+HAS.US,D,20220203,000000,92.2463,93.8036,90.9136,91.2539,964999.41472636,0
+HAS.US,D,20220204,000000,91.0696,92.062,90.0673,91.3903,1448735.0300908,0
+HAS.US,D,20220207,000000,91.3128,91.7991,87.5853,90.4949,1754770.1206833,0
+HAS.US,D,20220208,000000,89.6878,90.1056,87.5372,89.8045,2312657.1569451,0
+HAS.US,D,20220209,000000,90.7479,93.9007,90.4949,93.6379,971300.30213541,0
+HAS.US,D,20220210,000000,92.6356,95.1521,91.8864,92.3729,1165601.9673863,0
+HAS.US,D,20220211,000000,92.0032,92.8985,91.4196,91.8482,1519170.5691758,0
+HAS.US,D,20220214,000000,92.1885,92.9868,91.8089,92.0129,1242722.8306102,0
+HAS.US,D,20220215,000000,93.2104,94.3489,92.7337,93.8526,1382898.455598,0
+HAS.US,D,20220216,000000,94.0664,94.6793,93.1907,94.4264,1157029.1302852,0
+HAS.US,D,20220217,000000,99.8898,102.292,95.6237,96.4112,3721699.3496192,0
+HAS.US,D,20220218,000000,96.4112,96.7083,94.4362,95.3413,1228006.1439152,0
+HAS.US,D,20220222,000000,94.7284,95.2442,91.4687,91.6726,1591469.1477974,0
+HAS.US,D,20220223,000000,91.4687,93.025,89.3956,89.6584,940021.22455237,0
+HAS.US,D,20220224,000000,87.3322,90.8842,87.245,90.6704,992277.0871964,0
+HAS.US,D,20220225,000000,90.4949,94.1733,90.4949,94.1056,988604.03387913,0
+HAS.US,D,20220228,000000,93.5801,97.1604,92.977,94.4362,2088654.9500731,0
+HAS.US,D,20220301,000000,93.9596,94.8353,91.5364,92.2659,736370.71065829,0
+HAS.US,D,20220302,000000,92.3346,94.6793,92.2757,94.1635,638487.20484893,0
+HAS.US,D,20220303,000000,94.9225,94.9225,91.2255,91.653,687656.35666803,0
+HAS.US,D,20220304,000000,91.1667,91.4589,88.8503,89.9604,1086164.2865232,0
+HAS.US,D,20220307,000000,89.0357,89.9604,86.5831,86.7291,1006641.9683959,0
+HAS.US,D,20220308,000000,86.3791,88.8552,85.0365,85.7171,1242641.2525243,0
+HAS.US,D,20220309,000000,87.5765,88.5394,87.294,87.5078,1144332.5209421,0
+HAS.US,D,20220310,000000,86.7193,87.0263,85.7564,86.5929,1097483.2459406,0
+HAS.US,D,20220311,000000,86.7684,86.8557,84.0539,84.1412,767971.00195454,0
+HAS.US,D,20220314,000000,84.7149,86.5399,83.9853,84.5011,1658706.8259154,0
+HAS.US,D,20220315,000000,84.4913,86.077,84.3845,85.6494,1312326.273219,0
+HAS.US,D,20220316,000000,86.4183,88.0942,85.4641,87.5274,1083042.9050117,0
+HAS.US,D,20220317,000000,87.4686,87.7706,86.5615,87.2548,1037406.0843117,0
+HAS.US,D,20220318,000000,87.0459,87.4058,85.98,86.9243,2515523.5014886,0
+HAS.US,D,20220321,000000,86.992,87.5372,85.9417,86.992,1326760.4957916,0
+HAS.US,D,20220322,000000,87.1773,88.0942,86.5742,86.7684,1779513.7738603,0
+HAS.US,D,20220323,000000,86.4281,86.4281,82.7595,82.8271,1053059.8992683,0
+HAS.US,D,20220324,000000,83.2459,83.7127,82.1172,83.1968,1598183.0242663,0
+HAS.US,D,20220325,000000,83.2459,83.6744,82.2731,82.5937,1051422.219194,0
+HAS.US,D,20220328,000000,82.6428,82.6428,80.9443,81.5719,1737381.7516755,0
+HAS.US,D,20220329,000000,82.8664,85.3965,82.8664,84.1118,2755697.5441624,0
+HAS.US,D,20220330,000000,83.6646,84.2186,81.7082,82.224,1636789.8534145,0
+HAS.US,D,20220331,000000,82.6428,82.6428,78.9741,79.7135,2977080.0747511,0
+HAS.US,D,20220401,000000,80.1225,82.1848,79.6361,82.176,1626021.5460768,0
+HAS.US,D,20220404,000000,82.0976,82.9341,81.8249,82.8271,1293852.9156689,0
+HAS.US,D,20220405,000000,82.3212,83.3332,82.0877,82.7595,1540280.9383524,0
+HAS.US,D,20220406,000000,82.127,83.6744,81.4552,83.139,1101757.9376413,0
+HAS.US,D,20220407,000000,83.139,83.2655,81.0375,82.3996,1571629.3573084,0
+HAS.US,D,20220408,000000,82.3897,83.0998,81.6984,82.0877,815008.92627972,0
+HAS.US,D,20220411,000000,81.874,83.2066,81.2512,81.3483,950554.99489314,0
+HAS.US,D,20220412,000000,81.8445,82.8075,80.4236,80.5314,791203.42109043,0
+HAS.US,D,20220413,000000,81.1052,81.771,80.959,81.5434,735563.08760796,0
+HAS.US,D,20220414,000000,81.8445,83.1096,81.8445,82.9252,1714784.6218835,0
+HAS.US,D,20220418,000000,82.7987,82.9537,80.8129,81.2807,1058054.517577,0
+HAS.US,D,20220419,000000,81.2316,86.2771,81.1443,85.4739,2308589.4696373,0
+HAS.US,D,20220420,000000,86.0966,86.5929,84.7934,86.3016,1525523.4626146,0
+HAS.US,D,20220421,000000,86.8655,87.4784,85.7407,86.0682,1404681.8439832,0
+HAS.US,D,20220422,000000,86.1064,86.6419,84.9297,85.5622,1354591.8795196,0
+HAS.US,D,20220425,000000,85.6005,87.5372,84.7149,87.1283,1253628.8009678,0
+HAS.US,D,20220426,000000,86.33,87.0891,85.6005,85.8828,1266927.0486942,0
+HAS.US,D,20220427,000000,86.3497,89.0259,86.33,88.1599,1992237.8103577,0
+HAS.US,D,20220428,000000,88.6562,90.0281,85.9898,88.0236,1402661.7666312,0
+HAS.US,D,20220429,000000,87.8275,88.4943,86.1212,86.3565,1540086.1706724,0
+HAS.US,D,20220502,000000,86.18,87.9942,85.8367,87.9353,1087528.6800097,0
+HAS.US,D,20220503,000000,88.2982,90.6909,88.2884,90.3871,1185405.0477365,0
+HAS.US,D,20220504,000000,90.4458,92.3974,89.6221,92.3287,1069210.3208227,0
+HAS.US,D,20220505,000000,91.1813,91.5638,89.171,90.2988,1082911.3603482,0
+HAS.US,D,20220506,000000,89.8575,90.8872,88.7984,90.1419,1126357.809442,0
+HAS.US,D,20220509,000000,89.1416,90.3478,86.7782,86.788,1394041.0024047,0
+HAS.US,D,20220510,000000,87.9452,88.1511,85.523,86.9057,1437620.015888,0
+HAS.US,D,20220511,000000,86.8762,88.2689,85.317,85.8956,1327267.2996501,0
+HAS.US,D,20220512,000000,85.3759,87.8373,85.3759,87.7784,993704.70369951,0
+HAS.US,D,20220513,000000,88.6023,90.5929,88.2982,90.3184,915576.35111491,0
+HAS.US,D,20220516,000000,89.9555,90.5145,89.171,89.4358,725213.88768652,0
+HAS.US,D,20220517,000000,89.6712,90.7694,89.1514,90.7694,754043.58324066,0
+HAS.US,D,20220518,000000,90.0437,90.3968,88.666,88.9749,860545.81382449,0
+HAS.US,D,20220519,000000,88.21,89.1024,84.9247,85.0817,1152561.7103565,0
+HAS.US,D,20220520,000000,85.4151,85.6848,79.1585,83.0615,3019237.5900879,0
+HAS.US,D,20220523,000000,83.3557,83.7676,81.7818,83.3165,1344225.3442549,0
+HAS.US,D,20220524,000000,82.6496,82.8654,79.9381,80.0313,1157175.9708397,0
+HAS.US,D,20220525,000000,79.7273,82.228,79.5312,81.9533,896371.84996992,0
+HAS.US,D,20220526,000000,82.4143,84.8365,82.4143,84.3266,919758.24774293,0
+HAS.US,D,20220527,000000,84.7091,85.6308,84.5227,85.3955,923252.84899732,0
+HAS.US,D,20220531,000000,85.3759,88.5925,84.1795,88.0138,2035093.8380549,0
+HAS.US,D,20220601,000000,88.1609,89.7594,87.4156,87.7197,1227496.2808784,0
+HAS.US,D,20220602,000000,88.3472,88.5826,87.1607,88.1315,828964.89732364,0
+HAS.US,D,20220603,000000,87.749,88.0335,86.2388,87.0724,589080.45685467,0
+HAS.US,D,20220606,000000,87.5823,87.8177,86.4742,86.8567,481525.86896284,0
+HAS.US,D,20220607,000000,86.0623,87.2516,85.317,87.1018,740338.46481085,0
+HAS.US,D,20220608,000000,86.8664,87.5333,86.18,86.6213,639275.45310386,0
+HAS.US,D,20220609,000000,86.5624,87.4058,85.5916,85.5965,670285.32300346,0
+HAS.US,D,20220610,000000,84.4442,84.5472,83.2577,83.2773,702110.97376198,0
+HAS.US,D,20220613,000000,81.6494,82.228,79.1885,79.6979,1017617.2801266,0
+HAS.US,D,20220614,000000,79.5998,79.7862,78.6191,79.1879,1111992.9282426,0
+HAS.US,D,20220615,000000,79.2468,81.2767,79.2468,80.1784,1018509.540441,0
+HAS.US,D,20220616,000000,78.6584,79.2076,77.1188,77.4816,1147154.102988,0
+HAS.US,D,20220617,000000,77.462,79.2958,76.805,78.5604,1774959.6772155,0
+HAS.US,D,20220621,000000,79.3154,81.3061,78.5995,80.8648,922144.40675527,0
+HAS.US,D,20220622,000000,80.2372,81.7279,79.9823,80.6786,831570.29744181,0
+HAS.US,D,20220623,000000,81.0806,81.7768,80.7275,81.4532,662472.18182718,0
+HAS.US,D,20220624,000000,81.9828,84.253,81.9828,84.0814,1232258.4016423,0
+HAS.US,D,20220627,000000,84.3364,84.7482,83.1694,83.9932,618970.66752541,0
+HAS.US,D,20220628,000000,84.3855,84.8267,82.4829,82.5614,437702.1212218,0
+HAS.US,D,20220629,000000,82.3947,82.7379,81.6984,82.2672,498838.77824122,0
+HAS.US,D,20220630,000000,81.3944,81.4434,79.8351,80.2961,889382.64746115,0
+HAS.US,D,20220701,000000,79.9234,79.9725,78.1877,79.7764,1222989.0916329,0
+HAS.US,D,20220705,000000,78.8153,80.5805,77.8641,80.5805,808743.72928323,0
+HAS.US,D,20220706,000000,80.6786,81.1835,79.2076,80.6099,845444.69039985,0
+HAS.US,D,20220707,000000,80.6883,83.3116,80.4775,83.0026,1007668.832552,0
+HAS.US,D,20220708,000000,82.6594,82.9242,81.5514,82.1691,821694.25041854,0
+HAS.US,D,20220711,000000,81.5905,82.2476,80.6295,80.9139,935337.62269611,0
+HAS.US,D,20220712,000000,80.8844,81.9435,79.0507,79.59,885168.11959876,0
+HAS.US,D,20220713,000000,77.7071,80.3353,77.7071,79.3056,954902.0871451,0
+HAS.US,D,20220714,000000,78.4034,78.6191,77.1482,77.8543,1139902.8308783,0
+HAS.US,D,20220715,000000,78.3053,78.5407,76.283,77.6778,1538753.3886941,0
+HAS.US,D,20220718,000000,78.4034,78.7908,77.56,77.8836,1611070.3223849,0
+HAS.US,D,20220719,000000,77.7758,80.229,75.6183,78.4328,3030190.4678449,0
+HAS.US,D,20220720,000000,78.3446,80.2324,78.021,79.7567,1878172.2714857,0
+HAS.US,D,20220721,000000,80.0215,83.4342,78.9232,83.1595,1709553.4271256,0
+HAS.US,D,20220722,000000,82.4829,82.4829,79.0016,79.5606,1286541.4797208,0
+HAS.US,D,20220725,000000,79.6488,79.7077,76.6235,77.1384,1861166.2997555,0
+HAS.US,D,20220726,000000,76.2166,77.109,75.5497,76.04,1753320.0702066,0
+HAS.US,D,20220727,000000,75.8635,77.1677,75.4468,77.1286,1686773.7663664,0
+HAS.US,D,20220728,000000,77.2364,78.4328,76.8343,78.1092,1159071.6416107,0
+HAS.US,D,20220729,000000,78.2576,78.5643,77.4661,77.8817,2949269.6220343,0
+HAS.US,D,20220801,000000,77.6937,79.5735,76.9962,78.6336,1291194.7426728,0
+HAS.US,D,20220802,000000,78.5247,78.6187,77.6937,77.7135,752791.95367791,0
+HAS.US,D,20220803,000000,77.8619,78.505,76.922,78.218,1088892.2970419,0
+HAS.US,D,20220804,000000,78.0202,78.2576,77.5156,78.0696,607499.64475048,0
+HAS.US,D,20220805,000000,77.2979,77.7926,76.6103,77.0803,768074.70932843,0
+HAS.US,D,20220808,000000,77.476,78.0894,77.0902,77.2683,495742.47252758,0
+HAS.US,D,20220809,000000,77.1199,77.3672,76.3877,77.1298,747527.89339829,0
+HAS.US,D,20220810,000000,78.0103,78.3071,77.2584,77.6145,598322.91601033,0
+HAS.US,D,20220811,000000,78.4654,79.1085,77.6442,77.8025,799394.25076935,0
+HAS.US,D,20220812,000000,78.3664,79.7713,77.8619,79.7219,612279.54894831,0
+HAS.US,D,20220815,000000,79.4646,80.0286,79.0194,79.7614,678014.6027665,0
+HAS.US,D,20220816,000000,79.5537,81.5818,79.247,81.5423,741521.93214992,0
+HAS.US,D,20220817,000000,81.0377,81.3048,79.7515,80.3847,740786.09576675,0
+HAS.US,D,20220818,000000,80.6222,82.7097,79.8208,81.7203,944381.30888948,0
+HAS.US,D,20220819,000000,81.6412,83.2934,81.008,83.1054,1288032.0612951,0
+HAS.US,D,20220822,000000,82.1161,82.2833,80.6964,80.8101,1220211.8008032,0
+HAS.US,D,20220823,000000,81.1267,81.8292,80.6914,81.4532,831584.06024037,0
+HAS.US,D,20220824,000000,81.6214,82.5019,81.2652,82.1952,677979.22601731,0
+HAS.US,D,20220825,000000,82.4327,83.2291,81.8391,82.4722,528502.35304271,0
+HAS.US,D,20220826,000000,82.7394,82.8581,79.5833,79.5833,501844.4563809,0
+HAS.US,D,20220829,000000,78.9106,79.6328,78.1884,79.0293,628716.59738671,0
+HAS.US,D,20220830,000000,79.4646,79.5735,77.941,78.0894,554145.44238487,0
+HAS.US,D,20220831,000000,78.782,78.7919,77.7622,77.9806,1251939.6910062,0
+HAS.US,D,20220901,000000,77.5354,78.589,77.1792,78.3961,825275.88047749,0
+HAS.US,D,20220902,000000,79.2074,80.0384,77.4661,77.8718,568391.15390196,0
+HAS.US,D,20220906,000000,77.1891,77.7135,75.6259,76.8033,1165407.1517207,0
+HAS.US,D,20220907,000000,76.734,78.5148,76.3976,78.4258,1158331.8018825,0
+HAS.US,D,20220908,000000,78.1389,79.059,77.2683,78.9205,796776.37132922,0
+HAS.US,D,20220909,000000,79.7614,81.0822,79.6031,80.5826,713956.3691803,0
+HAS.US,D,20220912,000000,81.1267,82.3585,81.0624,81.5917,942944.00210807,0
+HAS.US,D,20220913,000000,79.9989,80.5084,78.8512,79.0392,794195.8901668,0
+HAS.US,D,20220914,000000,79.0293,79.8801,78.3664,79.712,1196921.7706644,0
+HAS.US,D,20220915,000000,79.9692,80.177,77.0308,77.1594,1245461.7028472,0
+HAS.US,D,20220916,000000,77.0803,77.0803,74.5476,74.9928,1800010.4401728,0
+HAS.US,D,20220919,000000,73.9342,76.8775,73.8352,76.6054,812200.63397649,0
+HAS.US,D,20220920,000000,75.7842,75.903,74.0924,74.2013,1014465.6813296,0
+HAS.US,D,20220921,000000,74.2507,76.5708,74.2507,74.3596,831218.16357731,0
+HAS.US,D,20220922,000000,74.1419,74.6168,71.901,72.2622,772872.80728299,0
+HAS.US,D,20220923,000000,71.7081,71.7081,69.4722,70.234,1042969.233535,0
+HAS.US,D,20220926,000000,70.046,71.4558,69.9273,70.3626,971713.38531445,0
+HAS.US,D,20220927,000000,70.422,70.976,68.2256,68.7005,894343.42406947,0
+HAS.US,D,20220928,000000,68.9676,69.1408,67.8002,68.6411,989735.31211661,0
+HAS.US,D,20220929,000000,68.1267,68.2454,66.2073,67.167,968157.51663862,0
+HAS.US,D,20220930,000000,67.0186,68.097,66.5536,66.702,1078389.4455893,0
+HAS.US,D,20221003,000000,67.0977,68.8835,65.9897,68.2454,1687748.8965829,0
+HAS.US,D,20221004,000000,69.7096,72.4946,65.96,69.7294,4900097.208594,0
+HAS.US,D,20221005,000000,68.2711,68.5125,67.3748,67.5627,1879243.2399538,0
+HAS.US,D,20221006,000000,67.4044,69.0764,67.2659,67.82,1592738.0666628,0
+HAS.US,D,20221007,000000,67.1571,68.6609,66.5437,68.2355,1992609.5488828,0
+HAS.US,D,20221010,000000,68.6016,68.7796,65.8314,66.6723,1125333.3810014,0
+HAS.US,D,20221011,000000,66.5932,68.0772,66.1974,67.0384,1234554.5456895,0
+HAS.US,D,20221012,000000,66.9691,67.4935,66.5041,66.9988,935576.54139797,0
+HAS.US,D,20221013,000000,65.7225,68.4334,65.1339,67.3649,1383912.1484811,0
+HAS.US,D,20221014,000000,68.3938,68.5224,65.6909,65.8907,2186939.0860102,0
+HAS.US,D,20221017,000000,67.1175,67.5232,66.477,66.9889,2233771.8373535,0
+HAS.US,D,20221018,000000,67.5133,68.0574,64.7431,65.0597,3056473.3012542,0
+HAS.US,D,20221019,000000,65.1388,66.2271,63.6845,64.1495,2618557.6629542,0
+HAS.US,D,20221020,000000,64.1891,65.213,62.9227,63.4273,1745754.636085,0
+HAS.US,D,20221021,000000,63.17,64.9311,62.8139,64.7926,1644509.4121931,0
+HAS.US,D,20221024,000000,64.8321,66.1678,64.7035,64.9113,1358178.0903553,0
+HAS.US,D,20221025,000000,65.0399,66.3458,64.9311,66.2568,987269.04731586,0
+HAS.US,D,20221026,000000,66.2271,66.9691,64.8327,65.3664,1257536.2927282,0
+HAS.US,D,20221027,000000,65.6533,66.6452,64.3293,64.4166,1254426.1710922,0
+HAS.US,D,20221028,000000,64.3869,65.406,64.1099,65.03,1895892.5488873,0
+HAS.US,D,20221031,000000,64.97,65.7,64.64,65.25,1256939,0
+HAS.US,D,20221101,000000,66.18,66.5204,64.74,65.05,850659,0
+HAS.US,D,20221102,000000,65.13,65.26,62.62,62.63,1175843,0
+HAS.US,D,20221103,000000,62.06,62.44,59.87,61.21,1665356,0
+HAS.US,D,20221104,000000,61.93,63.62,61.21,62.19,1540076,0
+HAS.US,D,20221107,000000,62.67,62.995,61.91,62.42,1408803,0
+HAS.US,D,20221108,000000,62.56,63.15,60.905,61.39,1382965,0
+HAS.US,D,20221109,000000,60.93,61.09,57.58,57.96,1632009,0
+HAS.US,D,20221110,000000,59.66,60.41,59.47,60.39,2082058,0
+HAS.US,D,20221111,000000,60.74,63.54,60.52,63.41,1359729,0
+HAS.US,D,20221114,000000,58.11,59.52,57.14,57.16,4553167,0
+HAS.US,D,20221115,000000,57.99,58.99,57.96,58.71,2102248,0
+HAS.US,D,20221116,000000,58.15,58.214,55.15,55.97,2424423,0
+HAS.US,D,20221117,000000,55.72,58.44,55.57,58.42,1826387,0
+HAS.US,D,20221118,000000,59.2,60.59,59.2,59.52,1912568,0
+HAS.US,D,20221121,000000,59.39,59.87,58.68,59.15,1263893,0
+HAS.US,D,20221122,000000,59.53,61.32,59.39,61.26,1282284,0
+HAS.US,D,20221123,000000,61.3,62.92,61.278,62.16,1047390,0
+HAS.US,D,20221125,000000,62.17,62.72,62.08,62.1,509859,0
+HAS.US,D,20221128,000000,61.15,62.18,61.06,61.77,990994,0
+HAS.US,D,20221129,000000,61.81,63.11,61.51,62.17,1073560,0
+HAS.US,D,20221130,000000,62.03,63.04,60.33,62.82,2876295,0
+HAS.US,D,20221201,000000,63.11,64.36,62.85,63.26,2520022,0
+HAS.US,D,20221202,000000,63.01,63.71,62.65,63.31,1245276,0
+HAS.US,D,20221205,000000,63.09,63.69,62.57,63.24,1413457,0
+HAS.US,D,20221206,000000,63.47,63.585,59.6,60.57,2034285,0
+HAS.US,D,20221207,000000,60.74,61.7599,59.98,60.04,1273887,0
+HAS.US,D,20221208,000000,61,61.635,59.875,60.05,1799842,0
+HAS.US,D,20221209,000000,60.03,60.44,59.46,59.49,1401078,0
+HAS.US,D,20221212,000000,59.56,60.05,59.1,60,1649550,0
+HAS.US,D,20221213,000000,61.89,62.755,60.22,60.67,1941477,0
+HAS.US,D,20221214,000000,60.51,61.025,59.31,59.96,1794312,0
+HAS.US,D,20221215,000000,59.19,59.55,58.55,59.22,1838125,0
+HAS.US,D,20221216,000000,58.98,59.225,57.22,57.86,3317986,0
+HAS.US,D,20221219,000000,57.72,57.91,55.66,55.91,2430579,0
+HAS.US,D,20221220,000000,55.61,55.74,54.65,54.79,2735146,0
+HAS.US,D,20221221,000000,55.17,58,55.17,57.7,2654878,0
+HAS.US,D,20221222,000000,57.23,57.77,55.84,57.7,1944893,0
+HAS.US,D,20221223,000000,57.88,58.255,57.45,58.21,1146297,0
+HAS.US,D,20221227,000000,58.27,59.04,57.671,58.83,917793,0
+HAS.US,D,20221228,000000,58.97,59.46,58,58.22,1068224,0
+HAS.US,D,20221229,000000,58.77,61.12,58.63,60.99,1603807,0
+HAS.US,D,20221230,000000,60.28,61.12,60.155,61.01,1274079,0
+HAS.US,D,20230103,000000,61.58,62.05,61.218,61.95,1681604,0
+HAS.US,D,20230104,000000,62.05,62.81,61.59,62.11,1734940,0
+HAS.US,D,20230105,000000,61.9,63.42,61.61,63.3,1666292,0
+HAS.US,D,20230106,000000,63.59,65.305,63.46,64.86,1397299,0
+HAS.US,D,20230109,000000,64.89,64.94,63.565,63.7,1193794,0
+HAS.US,D,20230110,000000,63.64,64.56,63.5,64.48,1320347,0
+HAS.US,D,20230111,000000,65.03,66.22,65,65.93,1770736,0
+HAS.US,D,20230112,000000,66.25,66.25,64.86,65.88,1039892,0
+HAS.US,D,20230113,000000,65.11,66.165,64.9,66.02,914281,0
+HAS.US,D,20230117,000000,65.68,65.9,64.88,65.42,1378737,0
+HAS.US,D,20230118,000000,65.5,65.63,64,64.17,1271435,0
+HAS.US,D,20230119,000000,63.7,63.915,61.035,61.54,1516143,0
+HAS.US,D,20230120,000000,61.595,63.42,61.57,63.32,1322647,0
+HAS.US,D,20230123,000000,63.8,65.09,63.31,65.01,1538748,0
+HAS.US,D,20230124,000000,64.87,65.39,63.65,63.82,978904,0
+HAS.US,D,20230125,000000,63.5,64.1242,62.635,64.1,950390,0
+HAS.US,D,20230126,000000,64.92,65.2129,63.44,63.78,1137982,0
+HAS.US,D,20230127,000000,59.84,61.69,58.41,58.61,7005761,0
+HAS.US,D,20230130,000000,58.36,59.54,58.13,58.94,3556009,0
+HAS.US,D,20230131,000000,58.54,59.58,57.945,59.17,8146905,0
+HAS.US,D,20230201,000000,58.58,60.47,58.1,60.24,2397559,0
+HAS.US,D,20230202,000000,60.83,63.99,60.09,63.25,2553265,0
+HAS.US,D,20230203,000000,61.87,63.15,61.68,61.73,1186066,0
+HAS.US,D,20230206,000000,60.78,60.975,59.605,60.53,1463124,0
+HAS.US,D,20230207,000000,60.29,60.35,58.6915,60.17,1102897,0
+HAS.US,D,20230208,000000,59.78,60.215,59.16,59.37,1489294,0
+HAS.US,D,20230209,000000,59.19,59.19,56.77,56.83,2514762,0
+HAS.US,D,20230210,000000,56.66,57.84,56.55,57.38,1279005,0
+HAS.US,D,20230213,000000,57.6,58.73,57.3,58.71,1395639,0
+HAS.US,D,20230214,000000,58.21,58.57,56.95,58.11,1330547,0
+HAS.US,D,20230215,000000,57.51,58.42,56.86,58.38,2144973,0
+HAS.US,D,20230216,000000,59.7,61.34,58.35,58.46,2680713,0
+HAS.US,D,20230217,000000,58.38,59.43,58.17,59.36,2593530,0
+HAS.US,D,20230221,000000,58.9,59.01,56.31,56.39,2740034,0
+HAS.US,D,20230222,000000,56.49,57.645,56.39,57.6,2440090,0
+HAS.US,D,20230223,000000,57.64,57.98,56.01,57.07,1457666,0
+HAS.US,D,20230224,000000,56.08,56.57,54.98,56.43,1743516,0
+HAS.US,D,20230227,000000,56.76,57.04,55.11,55.29,1606461,0
+HAS.US,D,20230228,000000,55.34,55.94,54.76,55.01,2134108,0
+HAS.US,D,20230301,000000,54.87,55.23,54.28,54.48,1584420,0
+HAS.US,D,20230302,000000,54.1,55.1,53.8229,55.07,1004964,0
+HAS.US,D,20230303,000000,55.58,55.73,55.02,55.62,1015290,0
+HAS.US,D,20230306,000000,55.92,56,54.07,54.18,1136244,0
+HAS.US,D,20230307,000000,54.26,54.32,51.84,51.99,2071189,0
+HAS.US,D,20230308,000000,52,52.86,51.71,52.75,2085918,0
+HAS.US,D,20230309,000000,52.66,53.34,51.15,51.21,2294275,0
+HAS.US,D,20230310,000000,51.41,51.44,48.68,49.21,2385661,0
+HAS.US,D,20230313,000000,48.5,48.845,47.08,47.63,3552141,0
+HAS.US,D,20230314,000000,48.27,48.78,46.79,47.15,2616294,0
+HAS.US,D,20230315,000000,46.45,47.415,45.75,47.34,3122477,0
+HAS.US,D,20230316,000000,46.6,48.07,46.02,48.02,3032314,0
+HAS.US,D,20230317,000000,47.63,48.06,46.66,48,6806607,0
+HAS.US,D,20230320,000000,48.53,49.42,48.23,48.38,1941082,0
+HAS.US,D,20230321,000000,49.04,50.06,49.04,49.73,1421896,0
+HAS.US,D,20230322,000000,50.01,50.5,48.92,48.93,1473307,0
+HAS.US,D,20230323,000000,49.21,49.46,48.04,48.64,1542542,0
+HAS.US,D,20230324,000000,48.4,49.3,48.31,49.04,1363163,0
+HAS.US,D,20230327,000000,49.54,50.38,49.19,50.17,1767461,0
+HAS.US,D,20230328,000000,50.14,50.63,49.82,50.48,1002377,0
+HAS.US,D,20230329,000000,51.16,52.15,50.82,52,1798369,0
+HAS.US,D,20230330,000000,52.615,53.47,52.22,52.36,2123248,0
+HAS.US,D,20230331,000000,52.97,53.77,52.47,53.69,2110901,0
+HAS.US,D,20230403,000000,53.6,53.96,52.53,52.89,1500830,0
+HAS.US,D,20230404,000000,53.26,53.37,52.22,52.37,1400078,0
+HAS.US,D,20230405,000000,52,52.535,51.565,51.94,1472096,0
+HAS.US,D,20230406,000000,51.76,52.23,51.55,51.93,932330,0
+HAS.US,D,20230410,000000,51.67,52.52,51.6,52.21,1007736,0
+HAS.US,D,20230411,000000,52.47,53.07,52.35,52.41,1188170,0
+HAS.US,D,20230412,000000,52.95,53.08,51.1,51.3,1634943,0
+HAS.US,D,20230413,000000,51.64,52.89,51.6,52.64,2278530,0
+HAS.US,D,20230414,000000,53,53.1,52.26,52.4,1879387,0
+HAS.US,D,20230417,000000,52.53,53.19,52.35,53.07,1668428,0
+HAS.US,D,20230418,000000,53.18,53.25,52.47,52.77,1660558,0
+HAS.US,D,20230419,000000,52.5,52.57,52.015,52.5,1615346,0
+HAS.US,D,20230420,000000,52.1,52.39,50.98,51.29,1762043,0
+HAS.US,D,20230421,000000,51.29,51.815,51.12,51.69,1280168,0
+HAS.US,D,20230424,000000,51.72,51.88,51.04,51.73,1757836,0
+HAS.US,D,20230425,000000,51.5,51.67,50.77,51.04,1811073,0
+HAS.US,D,20230426,000000,50.93,51.46,50.89,51.41,2663847,0
+HAS.US,D,20230427,000000,55,59.06,54.86,58.93,5627191,0
+HAS.US,D,20230428,000000,59.4,61.35,58.91,59.22,3424490,0
+HAS.US,D,20230501,000000,58.84,58.99,57.99,58.64,2165774,0
+HAS.US,D,20230502,000000,58.6,58.925,57.93,58.55,1742404,0
+HAS.US,D,20230503,000000,58.48,60.47,58.3,59.73,1983637,0
+HAS.US,D,20230504,000000,59.64,60.15,58.54,59.91,2134975,0
+HAS.US,D,20230505,000000,60.48,60.8,59.68,60.38,1823775,0
+HAS.US,D,20230508,000000,60.38,60.49,59,59.47,1820796,0
+HAS.US,D,20230509,000000,59.02,59.79,58.97,59.65,1174837,0
+HAS.US,D,20230510,000000,60.47,60.51,59.43,59.98,1262535,0
+HAS.US,D,20230511,000000,59.76,60.21,59.485,60.02,1386748,0
+HAS.US,D,20230512,000000,60.25,61.285,60,61.19,1590634,0
+HAS.US,D,20230515,000000,61.24,62.66,61.23,62.36,1988240,0
+HAS.US,D,20230516,000000,61.84,62.025,60.82,61.82,1372131,0
+HAS.US,D,20230517,000000,62.09,62.21,61.1901,61.99,1646954,0
+HAS.US,D,20230518,000000,61.88,62.115,61.18,62,982174,0
+HAS.US,D,20230519,000000,62.05,62.71,59.98,60.32,1962675,0
+HAS.US,D,20230522,000000,60.46,60.615,59.82,60.41,1150343,0
+HAS.US,D,20230523,000000,60.13,61.32,59.88,60.79,1232906,0
+HAS.US,D,20230524,000000,60.89,60.93,59.9601,60.52,1151012,0
+HAS.US,D,20230525,000000,60.65,60.65,59.36,59.72,1316316,0
+HAS.US,D,20230526,000000,59.65,61.115,59.36,60.07,1271233,0
+HAS.US,D,20230530,000000,60.6,60.72,59.8,60.44,1145495,0
+HAS.US,D,20230531,000000,60.02,60.18,58.88,59.35,2988712,0
+HAS.US,D,20230601,000000,58.46,60.185,58.46,60.02,1695263,0
+HAS.US,D,20230602,000000,60.7,60.78,59.9,60.02,1635201,0
+HAS.US,D,20230605,000000,60.18,60.3455,59.69,59.89,1328765,0
+HAS.US,D,20230606,000000,60.32,60.51,59.69,59.94,1192499,0
+HAS.US,D,20230607,000000,60.31,61.47,60.05,61.14,1193049,0
+HAS.US,D,20230608,000000,61.01,61.53,60.39,61.09,859564,0
+HAS.US,D,20230609,000000,61.24,61.62,60.21,60.29,884019,0
+HAS.US,D,20230612,000000,60.44,61.87,60.29,61.78,1066533,0
+HAS.US,D,20230613,000000,61.78,62.9,61.5,62.87,1353107,0
+HAS.US,D,20230614,000000,63.13,63.87,61.86,61.91,2126071,0
+HAS.US,D,20230615,000000,61.61,62.04,61.155,61.63,1680892,0
+HAS.US,D,20230616,000000,61.91,62.27,61.06,61.45,2347327,0
+HAS.US,D,20230620,000000,61.09,61.69,60.75,61.47,1351774,0
+HAS.US,D,20230621,000000,61.22,61.28,60.16,60.2,1389713,0
+HAS.US,D,20230622,000000,60.07,60.375,59.84,60.27,872411,0
+HAS.US,D,20230623,000000,59.81,60.16,59.04,60,2096313,0
+HAS.US,D,20230626,000000,60.59,61.04,60.27,60.98,807514,0
+HAS.US,D,20230627,000000,61.07,62.68,61.04,62.6,989847,0
+HAS.US,D,20230628,000000,62.61,63.27,62.27,63.265,1253852,0
+HAS.US,D,20230629,000000,63.27,63.99,63.17,63.83,1350376,0
+HAS.US,D,20230630,000000,64.56,65,64.11,64.77,1272883,0
+HAS.US,D,20230703,000000,64.72,65.16,64.695,64.79,735592,0
+HAS.US,D,20230705,000000,64.45,64.61,63.82,64.24,1400124,0
+HAS.US,D,20230706,000000,63.35,64.35,62.845,64.3,1477306,0
+HAS.US,D,20230707,000000,64.2,65.22,64,64.56,1619824,0
+HAS.US,D,20230710,000000,64.58,65,63.935,64.08,1988457,0
+HAS.US,D,20230711,000000,64.09,64.85,63.479,64.81,1376181,0
+HAS.US,D,20230712,000000,65.3,65.45,64.59,64.89,1594310,0
+HAS.US,D,20230713,000000,65.12,65.69,64.74,65.37,1143340,0
+HAS.US,D,20230714,000000,65.35,65.35,63.85,64.1,1032305,0
+HAS.US,D,20230717,000000,64.08,64.46,63.26,64,2049899,0
+HAS.US,D,20230718,000000,64.18,64.88,62.93,63.2,1366991,0
+HAS.US,D,20230719,000000,63.47,64.715,63.31,64.61,1527147,0
+HAS.US,D,20230720,000000,64.5,64.58,63.105,63.84,1033373,0
+HAS.US,D,20230721,000000,64.11,64.4,63.38,63.96,1033492,0
+HAS.US,D,20230724,000000,64.3,65.05,63.92,64.98,1178484,0
+HAS.US,D,20230725,000000,64.99,64.99,63.58,63.66,1139391,0
+HAS.US,D,20230726,000000,63.5,64.1,63.21,64.06,906369,0
+HAS.US,D,20230727,000000,64.25,64.6,62.67,62.88,1512616,0
+HAS.US,D,20230728,000000,63.8,63.8,62.4,62.7,1485278,0
+HAS.US,D,20230731,000000,64.53,65.15,63.46,64.56,6328832,0
+HAS.US,D,20230801,000000,64.16,65,64.12,64.55,1410914,0
+HAS.US,D,20230802,000000,64.39,64.51,63.6715,64.37,2368950,0
+HAS.US,D,20230803,000000,66,67.89,64.49,65.09,4087073,0
+HAS.US,D,20230804,000000,65.16,65.18,63.25,63.75,2377087,0
+HAS.US,D,20230807,000000,63.67,64.96,63.38,64.78,1771611,0
+HAS.US,D,20230808,000000,64.16,65.76,64.01,65.68,1702586,0
+HAS.US,D,20230809,000000,65.7,66.5,65.47,66.06,1267939,0
+HAS.US,D,20230810,000000,66.42,66.63,65.04,65.09,865433,0
+HAS.US,D,20230811,000000,65,65.945,64.7,65.77,901789,0
+HAS.US,D,20230814,000000,65.51,65.77,64.425,65.62,1459007,0
+HAS.US,D,20230815,000000,65.15,65.55,63.84,64.03,1445506,0
+HAS.US,D,20230816,000000,63.76,65.07,63.75,64.64,914076,0
+HAS.US,D,20230817,000000,64.87,65.58,63.67,63.68,893921,0
+HAS.US,D,20230818,000000,63.08,63.95,62.8,63.76,761141,0
+HAS.US,D,20230821,000000,63.6,64.22,63.02,63.25,899013,0
+HAS.US,D,20230822,000000,65.49,68.49,65.45,67.71,4019184,0
+HAS.US,D,20230823,000000,66.97,67.55,66.31,66.84,1645565,0
+HAS.US,D,20230824,000000,66.64,66.81,65.64,65.95,1713521,0
+HAS.US,D,20230825,000000,68.1,70.375,67.87,69.68,3366424,0
+HAS.US,D,20230828,000000,69.86,70.89,69.45,70.65,2088102,0
+HAS.US,D,20230829,000000,70.65,71.21,69.9,70.99,1517069,0
+HAS.US,D,20230830,000000,71.34,71.46,70.62,71.43,1055250,0
+HAS.US,D,20230831,000000,71.66,72.64,71.4,72,1427508,0
+HAS.US,D,20230901,000000,72.38,72.94,72.01,72.79,1253601,0
+HAS.US,D,20230905,000000,72.66,72.91,71.55,72.64,2212932,0
+HAS.US,D,20230906,000000,72.64,73.575,72.46,72.92,2374149,0
+HAS.US,D,20230907,000000,72.46,72.53,69.52,70.35,2835389,0
+HAS.US,D,20230908,000000,70.24,70.42,69.61,69.94,1952584,0
+HAS.US,D,20230911,000000,70.22,70.92,69.52,69.75,1402788,0
+HAS.US,D,20230912,000000,70.02,70.91,69.74,70.36,1140816,0
+HAS.US,D,20230913,000000,70.33,70.6,68.93,69.18,1765338,0
+HAS.US,D,20230914,000000,69.48,69.61,68.105,68.13,1678995,0
+HAS.US,D,20230915,000000,67.41,67.69,66.25,66.37,3894169,0
+HAS.US,D,20230918,000000,66.47,66.9,65.785,66.01,1500376,0
+HAS.US,D,20230919,000000,65.85,66.52,65.71,66.28,945661,0
+HAS.US,D,20230920,000000,66.26,67.3,66.2584,66.66,991221,0
+HAS.US,D,20230921,000000,66.31,67.06,66.22,66.49,860530,0
+HAS.US,D,20230922,000000,66.52,66.875,65.16,65.23,1032743,0
+HAS.US,D,20230925,000000,65.23,67.015,65.07,66.66,1460356,0
+HAS.US,D,20230926,000000,66.09,66.44,65.22,65.27,914840,0
+HAS.US,D,20230927,000000,66.54,66.7,64.71,64.99,1876726,0
+HAS.US,D,20230928,000000,64.73,65.65,64.58,65.58,1151328,0
+HAS.US,D,20230929,000000,66.11,66.59,65.68,66.14,996134,0
+HAS.US,D,20231002,000000,65.78,65.91,64.1,64.28,1454534,0
+HAS.US,D,20231003,000000,64.05,64.21,62.71,62.99,1863742,0
+HAS.US,D,20231004,000000,62.9,63.3,61.86,62.29,1500465,0
+HAS.US,D,20231005,000000,62.15,62.15,59.865,59.91,1492703,0
+HAS.US,D,20231006,000000,59.54,59.7309,57.75,58.76,1814508,0
+HAS.US,D,20231009,000000,58.72,58.835,57.84,58.74,1138330,0
+HAS.US,D,20231010,000000,58.8,60.07,58.74,59.56,1698412,0
+HAS.US,D,20231011,000000,59.66,59.91,57.83,58.24,1796543,0
+HAS.US,D,20231012,000000,58.24,58.335,55.26,55.64,2433990,0
+HAS.US,D,20231013,000000,55.39,56.19,54.88,55.99,1679252,0
+HAS.US,D,20231016,000000,56.46,57.41,55.89,56.82,1361794,0
+HAS.US,D,20231017,000000,56.6,59.005,56.29,58.41,2273950,0
+HAS.US,D,20231018,000000,58.1,58.37,57.51,58.01,1051984,0
+HAS.US,D,20231019,000000,57.95,58.07,56.49,56.62,960221,0
+HAS.US,D,20231020,000000,56.42,56.755,55.08,56.06,1406473,0
+HAS.US,D,20231023,000000,55.62,55.62,54.002,54.2,1729857,0
+HAS.US,D,20231024,000000,54.29,55.245,54.22,54.99,1412385,0
+HAS.US,D,20231025,000000,54.61,54.85,53.77,54.75,1787449,0
+HAS.US,D,20231026,000000,46.555,50.28,46.37,48.37,7713600,0
+HAS.US,D,20231027,000000,48.35,48.38,45.5186,45.84,3606237,0
+HAS.US,D,20231030,000000,46.22,47.32,44.7,45.04,4806309,0
+HAS.US,D,20231031,000000,44.28,45.68,43.29,45.15,4885336,0
+HAS.US,D,20231101,000000,45.01,46.28,44.66,46.03,2261019,0
+HAS.US,D,20231102,000000,46.5,47.53,46.19,46.51,1843190,0
+HAS.US,D,20231103,000000,47.31,47.83,46.54,46.94,1997264,0
+HAS.US,D,20231106,000000,47.1,47.38,45.63,45.83,1932701,0
+HAS.US,D,20231107,000000,45.5,46.03,45.4,45.44,1592282,0
+HAS.US,D,20231108,000000,45.48,45.5,43.98,44.04,2358860,0
+HAS.US,D,20231109,000000,44.3,44.53,43.22,43.26,1759104,0
+HAS.US,D,20231110,000000,43.21,43.37,42.66,43.11,1688854,0
+HAS.US,D,20231113,000000,43,43.42,42.69,42.88,2155018,0
+HAS.US,D,20231114,000000,43.91,45.719,43.86,45.12,1777309,0
+HAS.US,D,20231115,000000,45.21,47.2,45.14,46.83,3188642,0
+HAS.US,D,20231116,000000,46.73,46.96,44.71,45.13,1502331,0
+HAS.US,D,20231117,000000,45.64,45.66,44.69,45.15,1183332,0
+HAS.US,D,20231120,000000,45.27,45.3,44.2,44.67,1359464,0
+HAS.US,D,20231121,000000,44.35,45.365,43.74,45.08,1830509,0
+HAS.US,D,20231122,000000,45.06,46.01,45.055,45.62,1341588,0
+HAS.US,D,20231124,000000,45.79,46.2,45.54,46.15,482077,0
+HAS.US,D,20231127,000000,45.89,45.9,45.23,45.36,1180078,0
+HAS.US,D,20231128,000000,45.27,46.035,44.85,45.71,1488467,0
+HAS.US,D,20231129,000000,46,46.82,46,46.43,1674506,0
+HAS.US,D,20231130,000000,46.51,46.86,46.05,46.41,3006056,0
+HAS.US,D,20231201,000000,46.16,48.68,45.865,48.46,1980471,0
+HAS.US,D,20231204,000000,48.36,49.9,48.36,49.03,2611295,0
+HAS.US,D,20231205,000000,48.91,48.99,47.84,47.97,1691509,0
+HAS.US,D,20231206,000000,48.07,48.6601,47.58,47.845,1148949,0
+HAS.US,D,20231207,000000,48.02,48.88,47.415,48.71,1514981,0
+HAS.US,D,20231208,000000,48.53,49.23,48.37,48.7,1529049,0
+HAS.US,D,20231211,000000,48.8,49.19,48.15,48.89,1745143,0
+HAS.US,D,20231212,000000,47.72,49.02,47.0898,48.37,3715721,0
+HAS.US,D,20231213,000000,48.37,50.51,47.83,49.86,3298859,0
+HAS.US,D,20231214,000000,50.81,51.91,50.34,51.29,2461228,0
+HAS.US,D,20231215,000000,51.16,51.3687,49.86,50.38,3325530,0
+HAS.US,D,20231218,000000,50.25,52.565,49.76,51.97,2304136,0
+HAS.US,D,20231219,000000,52.21,52.59,51.32,51.38,1860403,0
+HAS.US,D,20231220,000000,51.28,51.84,49.99,50,1779441,0
+HAS.US,D,20231221,000000,50.52,51.255,50.43,51.08,1136189,0
+HAS.US,D,20231222,000000,50.99,51.745,50.68,51.02,842183,0
+HAS.US,D,20231226,000000,50.98,51.51,50.73,51.4,952210,0
+HAS.US,D,20231227,000000,51.43,51.53,50.46,51,844826,0
+HAS.US,D,20231228,000000,50.8,51.51,50.58,51.47,947194,0
+HAS.US,D,20231229,000000,51.22,51.585,50.77,51.06,863412,0
+HAS.US,D,20240102,000000,50.28,51.17,49.69,49.9,1812701,0
+HAS.US,D,20240103,000000,49.4,49.4,47.85,48.11,2140649,0
+HAS.US,D,20240104,000000,47.84,48.429,47.39,48.36,1452008,0
+HAS.US,D,20240105,000000,48.25,48.83,47.99,48.38,1393740,0
+HAS.US,D,20240108,000000,48.42,50.02,48.35,49.86,1677205,0
+HAS.US,D,20240109,000000,49.41,50.19,49.095,50.095,1591061,0
+HAS.US,D,20240110,000000,50.22,50.83,50.04,50.75,1583415,0
+HAS.US,D,20240111,000000,50.68,50.68,48.66,49.5,2155359,0
+HAS.US,D,20240112,000000,49.85,50.12,48.195,48.61,1310376,0
+HAS.US,D,20240116,000000,48.24,48.25,46.65,47.11,2041800,0
+HAS.US,D,20240117,000000,46.53,47.27,46.2,47.24,1867022,0
+HAS.US,D,20240118,000000,47.64,47.74,47.11,47.66,1323271,0
+HAS.US,D,20240119,000000,47.73,48.445,47.07,48.26,1531680,0
+HAS.US,D,20240122,000000,48.57,48.809,48.13,48.38,1517801,0
+HAS.US,D,20240123,000000,48.92,49.193,47.92,48.31,1167672,0
+HAS.US,D,20240124,000000,48.79,48.81,48.015,48.12,1098551,0
+HAS.US,D,20240125,000000,48.89,50.33,48.62,50.08,1694140,0
+HAS.US,D,20240126,000000,50.61,51.47,50.48,51.11,1578786,0
+HAS.US,D,20240129,000000,51.06,51.49,50.73,51.41,1396212,0
+HAS.US,D,20240130,000000,51.16,51.3,50.62,50.68,1172582,0
+HAS.US,D,20240131,000000,49.98,50.38,48.82,48.95,2040640,0
+HAS.US,D,20240201,000000,49.12,50.06,48.83,49.95,1043688,0
+HAS.US,D,20240202,000000,49.57,50.63,48.93,50.07,1279542,0
+HAS.US,D,20240205,000000,49.52,49.52,48.075,49.14,1526261,0
+HAS.US,D,20240206,000000,49.15,49.9,48.92,49.24,1526480,0
+HAS.US,D,20240207,000000,49.21,50.37,48.88,49.9,1727618,0
+HAS.US,D,20240208,000000,50.29,51.31,50.23,50.68,1476938,0
+HAS.US,D,20240209,000000,50.8,51.1,50.23,50.59,1443265,0
+HAS.US,D,20240212,000000,50.5,51.66,50.305,51.29,3155911,0
+HAS.US,D,20240213,000000,46.15,50.68,46.09,50.6,7515486,0
+HAS.US,D,20240214,000000,50.5,52.715,50.14,52.69,3748979,0
+HAS.US,D,20240215,000000,52.8,53.0878,50.21,51.05,2889354,0
+HAS.US,D,20240216,000000,50.51,51.18,50.4,50.78,1330992,0
+HAS.US,D,20240220,000000,50.33,50.65,49.73,50.19,1649315,0
+HAS.US,D,20240221,000000,49.88,50.72,49.735,50.09,1467377,0
+HAS.US,D,20240222,000000,50.3,50.365,49.09,50.16,1672197,0
+HAS.US,D,20240223,000000,50.39,50.62,49.59,49.59,1651511,0
+HAS.US,D,20240226,000000,49.65,49.67,48.635,48.67,1407999,0
+HAS.US,D,20240227,000000,48.81,50.54,48.72,50.28,1992365,0
+HAS.US,D,20240228,000000,49.72,51,49.62,50.42,1200471,0
+HAS.US,D,20240229,000000,50.97,51.42,50.27,50.29,2028669,0
+HAS.US,D,20240301,000000,50.25,50.835,49.205,50.25,1324247,0
+HAS.US,D,20240304,000000,50.07,50.97,50.07,50.37,1643826,0
+HAS.US,D,20240305,000000,49.94,50.79,49.86,50.73,1303488,0
+HAS.US,D,20240306,000000,51.07,51.6299,50.51,51.34,1176926,0
+HAS.US,D,20240307,000000,51.51,52.205,51.03,51.36,1581544,0
+HAS.US,D,20240308,000000,51.78,52.46,50.89,51.75,1680703,0
+HAS.US,D,20240311,000000,51.41,53.18,51.26,52.57,1801617,0
+HAS.US,D,20240312,000000,52.47,53.145,51.77,53.09,1257413,0
+HAS.US,D,20240313,000000,52.81,53.58,52.81,53.04,1287693,0
+HAS.US,D,20240314,000000,52.91,53.1299,52.47,52.97,1676940,0
+HAS.US,D,20240315,000000,52.77,53.85,52.61,53.31,3942926,0
+HAS.US,D,20240318,000000,53.25,53.47,52.95,53.29,1230321,0
+HAS.US,D,20240319,000000,53.33,54.42,53.33,54.36,1286670,0
+HAS.US,D,20240320,000000,54.22,54.69,53.91,54.28,1215958,0
+HAS.US,D,20240321,000000,54.33,56.11,54.31,56.06,1685150,0
+HAS.US,D,20240322,000000,56.09,56.26,54.7,54.84,1212786,0
+HAS.US,D,20240325,000000,54.53,56,54.53,55.92,2592669,0
+HAS.US,D,20240326,000000,56.16,56.23,54.0461,54.61,1360665,0
+HAS.US,D,20240327,000000,54.99,56.61,54.86,56.48,1298579,0
+HAS.US,D,20240328,000000,56.49,57.04,56.16,56.52,1079892,0
+HAS.US,D,20240401,000000,56.21,56.42,55.6,56.26,1134324,0
+HAS.US,D,20240402,000000,56,56,55.17,55.75,1052229,0
+HAS.US,D,20240403,000000,55.69,55.9,54.64,55.44,2001846,0
+HAS.US,D,20240404,000000,56.09,57,55.33,55.85,1741685,0
+HAS.US,D,20240405,000000,56.08,56.99,55.71,56.42,1517895,0
+HAS.US,D,20240408,000000,57,58.17,56.91,57.59,1867188,0
+HAS.US,D,20240409,000000,57.6,58.49,57.31,57.33,1171390,0
+HAS.US,D,20240410,000000,56.31,57.31,55.79,56.78,1542557,0
+HAS.US,D,20240411,000000,56.89,56.89,54.96,56.23,1619881,0
+HAS.US,D,20240412,000000,56.01,56.31,55.43,55.8,1636856,0
+HAS.US,D,20240415,000000,56.65,57.0199,55.24,55.59,1197351,0
+HAS.US,D,20240416,000000,55.3,55.77,54.85,55.03,971845,0
+HAS.US,D,20240417,000000,55.11,55.58,54.72,54.82,1081272,0
+HAS.US,D,20240418,000000,55.48,55.48,54.26,54.94,1422514,0
+HAS.US,D,20240419,000000,54.86,55.66,54.75,55.27,1486396,0
+HAS.US,D,20240422,000000,55.53,56.24,55.17,55.9,1401161,0
+HAS.US,D,20240423,000000,56.25,58.25,56.01,58.14,3189007,0
+HAS.US,D,20240424,000000,63.5,66.375,63.18,65.03,7253442,0
+HAS.US,D,20240425,000000,64.99,65.27,63.212,64.97,2374948,0
+HAS.US,D,20240426,000000,64.57,64.8,63.49,64.47,1881818,0
+HAS.US,D,20240429,000000,64.51,64.68,63.84,64.28,1657008,0
+HAS.US,D,20240430,000000,63.31,63.62,61.185,61.3,1624955,0
+HAS.US,D,20240501,000000,60.98,61.4696,59.99,60.34,1202774,0
+HAS.US,D,20240502,000000,61.24,62.15,60.155,61.18,1542997,0
+HAS.US,D,20240503,000000,61.73,62.17,60.995,61.48,1327910,0
+HAS.US,D,20240506,000000,61.8,62.02,60.8,60.91,991910,0
+HAS.US,D,20240507,000000,61.05,61.47,60.8,61.16,903241,0
+HAS.US,D,20240508,000000,60.72,61.72,60.49,61.32,928839,0
+HAS.US,D,20240509,000000,61.34,61.63,60.84,61.02,739349,0
+HAS.US,D,20240510,000000,61.11,61.11,59.71,60.09,836943,0
+HAS.US,D,20240513,000000,60.55,61.11,60.1,60.97,826973,0
+HAS.US,D,20240514,000000,61.7304,62.7127,61.61,62.18,1394478,0
+HAS.US,D,20240515,000000,62.15,62.227,60.02,60.51,2051937,0
+HAS.US,D,20240516,000000,60.49,60.565,59.16,59.48,1480476,0
+HAS.US,D,20240517,000000,59.64,60.19,58.91,60.13,1411989,0
+HAS.US,D,20240520,000000,60.94,62.34,60.74,62.08,1941004,0
+HAS.US,D,20240521,000000,61.89,62.86,61.53,62.48,1457239,0
+HAS.US,D,20240522,000000,61.74,61.74,59.94,60.33,2008943,0
+HAS.US,D,20240523,000000,62.5,62.65,59.6,60.35,1775245,0
+HAS.US,D,20240524,000000,60.53,60.795,59.96,60.66,1488070,0
+HAS.US,D,20240528,000000,60.66,61.77,60.07,61.75,1555062,0
+HAS.US,D,20240529,000000,61.04,61.23,59.78,60.23,1572905,0
+HAS.US,D,20240530,000000,60.35,60.65,58.72,60.3,2285707,0
+HAS.US,D,20240531,000000,60.47,61.045,59.42,59.78,14545068,0
+HAS.US,D,20240603,000000,59.78,59.89,58.0901,58.67,2061640,0
+HAS.US,D,20240604,000000,58.19,58.48,57.36,57.49,2101223,0
+HAS.US,D,20240605,000000,57.53,58.59,56.61,58.57,2078055,0
+HAS.US,D,20240606,000000,58.45,58.8,58.21,58.39,1552703,0
+HAS.US,D,20240607,000000,58.02,58.875,58.02,58.45,1132860,0
+HAS.US,D,20240610,000000,58.29,58.83,57.73,58.48,1166919,0
+HAS.US,D,20240611,000000,58.23,58.76,58.2,58.39,884444,0
+HAS.US,D,20240612,000000,59.33,59.56,58.18,58.31,1479646,0
+HAS.US,D,20240613,000000,58.47,59.12,57.78,58.02,982868,0
+HAS.US,D,20240614,000000,60.3,61.68,59.38,61.5,4205092,0
+HAS.US,D,20240617,000000,61.17,62.2,60.85,61.58,1962510,0
+HAS.US,D,20240618,000000,61.83,61.84,60.6,60.66,1600957,0
+HAS.US,D,20240620,000000,60.7,61.06,60.36,60.62,1817425,0
+HAS.US,D,20240621,000000,60.69,62.28,60.19,62.26,2202615,0
+HAS.US,D,20240624,000000,62.26,62.59,61.575,61.78,1372501,0
+HAS.US,D,20240625,000000,61.67,61.755,59.38,59.4,1243071,0
+HAS.US,D,20240626,000000,59.18,59.68,57.83,58.03,1444001,0
+HAS.US,D,20240627,000000,57.8,58.3,57.54,58.16,1041051,0
+HAS.US,D,20240628,000000,58.46,59.225,58.07,58.5,5116629,0
+HAS.US,D,20240701,000000,58.44,58.61,57.4,57.52,1034878,0
+HAS.US,D,20240702,000000,57.25,57.365,56.12,57.06,1091198,0
+HAS.US,D,20240703,000000,57.06,57.46,56.13,57.03,826410,0
+HAS.US,D,20240705,000000,56.66,56.79,55.9,56.59,1141847,0
+HAS.US,D,20240708,000000,56.67,57.23,56.56,56.83,1122674,0
+HAS.US,D,20240709,000000,56.47,57.39,56.46,56.54,1458593,0
+HAS.US,D,20240710,000000,56.77,57.58,56.63,57.15,909994,0
+HAS.US,D,20240711,000000,57.45,58.73,57.42,58.58,1239576,0
+HAS.US,D,20240712,000000,58.91,60.27,58.805,59.74,1107926,0
+HAS.US,D,20240715,000000,60,60.02,59,59.51,1222674,0
+HAS.US,D,20240716,000000,59.7,62.14,59.53,62.12,2019591,0
+HAS.US,D,20240717,000000,61.98,62.38,60.54,60.67,1754496,0
+HAS.US,D,20240718,000000,60.46,61.62,59.84,60.26,1038673,0
+HAS.US,D,20240719,000000,60.05,60.05,58.52,59,1253736,0
+HAS.US,D,20240722,000000,59.48,61.33,57.995,59.85,3558436,0
+HAS.US,D,20240723,000000,59.39,59.48,58.14,58.28,1314853,0
+HAS.US,D,20240724,000000,58.68,59.98,58.68,59.42,2253652,0
+HAS.US,D,20240725,000000,64.45,65.12,60.52,61.52,4099009,0
+HAS.US,D,20240726,000000,62.31,63.89,61.25,63.85,2088409,0
+HAS.US,D,20240729,000000,64.22,64.9255,63.22,64.7,1780318,0
+HAS.US,D,20240730,000000,64.9,65.795,64.38,65.51,1625182,0
+HAS.US,D,20240731,000000,65.51,66.01,64.18,64.46,2244267,0
+HAS.US,D,20240801,000000,64.35,65.605,64.21,65.01,1200432,0
+HAS.US,D,20240802,000000,64.12,64.59,62.6205,63.46,1630862,0
+HAS.US,D,20240805,000000,62.07,63.2842,59.88,62.85,2182199,0
+HAS.US,D,20240806,000000,63.02,64.74,62.87,63.7,1514621,0
+HAS.US,D,20240807,000000,64.37,64.95,63.03,63.1,798588,0
+HAS.US,D,20240808,000000,63.35,64.26,63.21,64.02,1093754,0
+HAS.US,D,20240809,000000,63.92,64.445,63.61,64.27,1313199,0
+HAS.US,D,20240812,000000,64.09,64.235,62.685,63.09,993784,0
+HAS.US,D,20240813,000000,63.27,64.18,63.21,64.07,876454,0
+HAS.US,D,20240814,000000,64.22,65.08,64.22,64.62,977377,0
+HAS.US,D,20240815,000000,65.37,66.21,65.37,66.04,1364031,0
+HAS.US,D,20240816,000000,65.82,66.645,65.65,66.34,965033,0
+HAS.US,D,20240819,000000,66.38,66.57,65.94,66.33,782356,0
+HAS.US,D,20240820,000000,66.46,66.46,65.61,65.88,846839,0
+HAS.US,D,20240821,000000,65.79,66.58,65.44,66.57,810070,0
+HAS.US,D,20240822,000000,67,67.37,66.455,66.82,856659,0
+HAS.US,D,20240823,000000,67.13,68.07,67.015,68.02,808288,0
+HAS.US,D,20240826,000000,68.29,69.2299,68.15,68.51,949174,0
+HAS.US,D,20240827,000000,67.98,68.845,67.5,67.95,1214763,0
+HAS.US,D,20240828,000000,67.95,68.02,67.17,67.72,734557,0
+HAS.US,D,20240829,000000,67.72,68.83,67.28,68.03,1184178,0
+HAS.US,D,20240830,000000,68.19,68.275,67.22,68.16,1240256,0
+HAS.US,D,20240903,000000,68.16,68.3,67.05,67.26,1359143,0
+HAS.US,D,20240904,000000,67.33,68.27,67.26,67.99,1103623,0
+HAS.US,D,20240905,000000,68.05,68.135,67.055,67.8,840208,0
+HAS.US,D,20240906,000000,67.81,68.27,66.155,66.5,1013626,0
+HAS.US,D,20240909,000000,66.53,68.27,66.21,67.63,1091832,0
+HAS.US,D,20240910,000000,67.63,67.75,66.795,67.6,890178,0
+HAS.US,D,20240911,000000,67.26,67.53,65.84,67.42,1055298,0
+HAS.US,D,20240912,000000,67.39,68.105,67.24,67.31,1627956,0
+HAS.US,D,20240913,000000,67.77,69.13,67.715,68.73,1235688,0
+HAS.US,D,20240916,000000,69.73,71.33,69.65,69.79,2160401,0
+HAS.US,D,20240917,000000,70.1,70.71,69.66,70.42,1188939,0
+HAS.US,D,20240918,000000,70.84,72.2,70.72,71.16,1251415,0
+HAS.US,D,20240919,000000,72.25,72.25,70.85,71.82,1123611,0
+HAS.US,D,20240920,000000,71.3,71.74,70.73,71.21,1349867,0
+HAS.US,D,20240923,000000,71.53,72.26,71.21,71.47,974869,0
+HAS.US,D,20240924,000000,71.52,72.14,71.18,71.95,1074677,0
+HAS.US,D,20240925,000000,71.62,71.765,70.475,71.24,1146211,0
+HAS.US,D,20240926,000000,71.62,72.41,71.535,71.99,898149,0
+HAS.US,D,20240927,000000,72.17,72.795,71.8211,72.1,836959,0
+HAS.US,D,20240930,000000,71.94,72.51,71.0701,72.32,1525264,0
+HAS.US,D,20241001,000000,72.92,73.46,72.02,72.89,2136823,0
+HAS.US,D,20241002,000000,72.6,73.12,72.015,72.36,1285132,0
+HAS.US,D,20241003,000000,72.7,72.82,71.61,71.8,1148592,0
+HAS.US,D,20241004,000000,72.48,72.57,71.15,72.31,1291333,0
+HAS.US,D,20241007,000000,71.99,72.83,71.99,72.49,1944141,0
+HAS.US,D,20241008,000000,72.65,72.98,71.11,72.11,901285,0
+HAS.US,D,20241009,000000,72,72.54,71.7902,72.24,584662,0
+HAS.US,D,20241010,000000,72.13,72.56,72,72.34,808746,0
+HAS.US,D,20241011,000000,72.34,72.82,72,72.13,704620,0
+HAS.US,D,20241014,000000,71.8,71.98,70.91,71.57,766714,0
+HAS.US,D,20241015,000000,71.78,73.05,71.515,71.64,1164782,0
+HAS.US,D,20241016,000000,71.64,72.32,71.4286,71.61,1388327,0
+HAS.US,D,20241017,000000,71.64,71.91,71.28,71.81,1294541,0
+HAS.US,D,20241018,000000,71.89,72.99,71.26,72.94,1241400,0
+HAS.US,D,20241021,000000,73.05,73.2,71.58,71.94,1163221,0
+HAS.US,D,20241022,000000,71.83,71.8795,70.86,71.04,1301083,0
+HAS.US,D,20241023,000000,70.77,71.81,70.16,70.33,2174934,0
+HAS.US,D,20241024,000000,70.45,70.6099,65.86,66.1,3237625,0
+HAS.US,D,20241025,000000,66.77,68.46,66.31,66.42,2267257,0
+HAS.US,D,20241028,000000,66.67,66.9959,65,65.8,2442974,0
+HAS.US,D,20241029,000000,65.23,66.44,65.03,65.625,1678169,0
+HAS.US,D,20241030,000000,65.22,67.36,64.87,66.65,1518142,0
+HAS.US,D,20241031,000000,66.42,66.67,65.61,65.63,1132691,0
+HAS.US,D,20241101,000000,65.9,66.0899,65,65.82,1363726,0
+HAS.US,D,20241104,000000,65.91,67.05,65.855,66.06,1210117,0
+HAS.US,D,20241105,000000,66.06,66.99,65.7,66.96,1205884,0
+HAS.US,D,20241106,000000,67.4,67.7526,62.6197,63.49,2295601,0
+HAS.US,D,20241107,000000,64.14,64.63,63.6,64.14,1187850,0
+HAS.US,D,20241108,000000,63.84,64.5615,63.7,64.38,1060705,0
+HAS.US,D,20241111,000000,64.69,64.78,64.01,64.15,1556626,0
+HAS.US,D,20241112,000000,64.02,64.1999,63.14,63.42,1368184,0
+HAS.US,D,20241113,000000,63.36,64.4,62.64,62.79,1824282,0
+HAS.US,D,20241114,000000,62.76,63.46,62.2764,63.06,1111439,0
+HAS.US,D,20241115,000000,62.87,63.186056,62.14,62.21,1168618,0
+HAS.US,D,20241118,000000,62.3,62.465,61.58,61.69,1484201,0
+HAS.US,D,20241119,000000,61.2,61.96,60.84,61.76,1341418,0
+HAS.US,D,20241120,000000,60.63,61.88,60.51,61.85,1570453,0
+HAS.US,D,20241121,000000,61.9,62.145,61.49,61.91,1495453,0
+HAS.US,D,20241122,000000,61.91,62.6,61.84,62.52,2107582,0
+HAS.US,D,20241125,000000,63,65.07,63,64.35,2000775,0
+HAS.US,D,20241126,000000,64.01,64.05,62.88,64,1631217,0
+HAS.US,D,20241127,000000,64.48,64.61,63.48,63.89,1017841,0
+HAS.US,D,20241129,000000,66,66.29,64.63,65.15,1492290,0
+HAS.US,D,20241202,000000,65.15,66.175,64.25,64.73,1414663,0
+HAS.US,D,20241203,000000,64.63,65.46,64.4296,65.32,1130844,0
+HAS.US,D,20241204,000000,65.34,67.5,65.27,67.26,2165485,0
+HAS.US,D,20241205,000000,67.43,67.83,66.65,67.1,1666501,0
+HAS.US,D,20241206,000000,67.25,67.47,65.88,65.98,1559978,0
+HAS.US,D,20241209,000000,66.15,66.718,64.88,64.98,1218671,0
+HAS.US,D,20241210,000000,64.91,65.855,64.8,65.36,1044131,0
+HAS.US,D,20241211,000000,65.81,66,64.34,64.38,1752625,0
+HAS.US,D,20241212,000000,63.7,64.69,63.33,64.05,2121029,0
+HAS.US,D,20241213,000000,63.77,64,61.44,61.76,1971965,0
+HAS.US,D,20241216,000000,61.7,61.89,60.11,60.82,2185914,0
+HAS.US,D,20241217,000000,60.48,60.825,59.7501,60.15,1753303,0
+HAS.US,D,20241218,000000,60.02,60.57,58.05,58.11,1660804,0
+HAS.US,D,20241219,000000,58.22,58.65,56.47,56.51,1896614,0
+HAS.US,D,20241220,000000,56.45,57.8983,56.425,57.58,5977606,0
+HAS.US,D,20241223,000000,57.01,57.33,56.48,56.78,1495689,0
+HAS.US,D,20241224,000000,56.8,57.28,56.1,57.15,696141,0
+HAS.US,D,20241226,000000,56.63,57.57,56.46,57,1029438,0
+HAS.US,D,20241227,000000,57,57.36,56.56,56.7,1139289,0
+HAS.US,D,20241230,000000,56.51,56.51,55.56,55.71,1390414,0
+HAS.US,D,20241231,000000,55.74,56.32,55.6703,55.91,1018312,0
+HAS.US,D,20250102,000000,56.53,56.83,55.78,56.43,1675512,0
+HAS.US,D,20250103,000000,56.72,58.15,56.41,56.8,1125076,0
+HAS.US,D,20250106,000000,57.23,58.05,56.6,56.89,1324726,0
+HAS.US,D,20250107,000000,57.34,57.81,56.75,57.11,1983024,0
+HAS.US,D,20250108,000000,57.03,57.17,56,57.11,1239484,0
+HAS.US,D,20250110,000000,56.86,57.43,56.66,57.04,1167922,0
+HAS.US,D,20250113,000000,56.9,57.6,56.38,57.4,1264016,0
+HAS.US,D,20250114,000000,57.31,57.35,56.33,56.62,1428544,0
+HAS.US,D,20250115,000000,56.92,57.525,55.59,56.16,1199648,0
+HAS.US,D,20250116,000000,56.22,57.82,55.75,57.74,1503946,0
+HAS.US,D,20250117,000000,58.29,58.29,57,57.34,1175386,0
+HAS.US,D,20250121,000000,57.85,58.5,57.5941,57.93,1135881,0
+HAS.US,D,20250122,000000,57.65,57.92,56.91,57.25,948151,0
+HAS.US,D,20250123,000000,57,57.655,56.8,57.54,1713299,0
+HAS.US,D,20250124,000000,57.81,57.82,57.21,57.42,701831,0
+HAS.US,D,20250127,000000,57.53,58.885,57.53,58.73,1334824,0
+HAS.US,D,20250128,000000,58.6,59.235,58.21,58.29,926213,0
+HAS.US,D,20250129,000000,58.4,58.995,57.917,58.55,739172,0
+HAS.US,D,20250130,000000,58.71,59.71,58.71,59.56,1041048,0
+HAS.US,D,20250131,000000,59.56,59.56,57.455,57.84,1322682,0
+HAS.US,D,20250203,000000,56.49,57.33,55.505,56.64,1544809,0
+HAS.US,D,20250204,000000,56.64,57.275,56.4104,57.15,1226657,0
+HAS.US,D,20250205,000000,58.72,60.07,58.0101,58.9,2342407,0
+HAS.US,D,20250206,000000,59.71,60.0565,58.82,59.65,1375016,0
+HAS.US,D,20250207,000000,59.79,59.79,58.65,59.05,1104080,0
+HAS.US,D,20250210,000000,59.36,60.34,58.7,59.41,1293191,0
+HAS.US,D,20250211,000000,59.25,60.38,59.225,60.09,1345022,0
+HAS.US,D,20250212,000000,59.33,59.77,58.86,59.72,943558,0
+HAS.US,D,20250213,000000,60.21,60.4713,59.61,60.25,1227866,0
+HAS.US,D,20250214,000000,60.08,60.97,60.08,60.82,1170152,0
+HAS.US,D,20250218,000000,60.82,61.28,60.19,61.25,2027452,0
+HAS.US,D,20250219,000000,60.8,61.51,60.2,61.14,2049106,0
+HAS.US,D,20250220,000000,64.1,70.04,63.76,69.06,5552881,0
+HAS.US,D,20250221,000000,68.77,69.23,67.08,67.56,3172782,0
+HAS.US,D,20250224,000000,67.56,67.689,65.26,67.02,2109730,0
+HAS.US,D,20250225,000000,66.96,69.16,66.78,68.55,2016231,0
+HAS.US,D,20250226,000000,68.82,68.97,67.89,68.02,1291142,0
+HAS.US,D,20250227,000000,67.47,67.935,65.89,66.01,1906870,0
+HAS.US,D,20250228,000000,65.93,66.16,64.29,65.11,2232440,0
+HAS.US,D,20250303,000000,64.41,65.15,63.46,63.69,1716626,0
+HAS.US,D,20250304,000000,63.68,63.84,61.79,61.81,2325254,0
+HAS.US,D,20250305,000000,61.81,63.32,61.55,63.04,1833798,0
+HAS.US,D,20250306,000000,62.83,63.93,62.5043,63.51,1373804,0
+HAS.US,D,20250307,000000,63.33,65.04,62.97,64.35,2190148,0
+HAS.US,D,20250310,000000,64.04,65.71,63.59,63.93,1723316,0
+HAS.US,D,20250311,000000,63.93,64.185,62.65,62.95,2106003,0
+HAS.US,D,20250312,000000,62.81,63.5731,61.6,61.86,2113343,0
+HAS.US,D,20250313,000000,61.7,62.2315,59.101,59.3,2173156,0
+HAS.US,D,20250314,000000,60.23,60.23,59.04,59.79,1902374,0
+HAS.US,D,20250317,000000,59.56,60.66,59.52,60.22,1533081,0
+HAS.US,D,20250318,000000,60.26,60.5294,59.655,59.96,1501030,0
+HAS.US,D,20250319,000000,60.12,60.78,59.66,60.62,1523659,0
+HAS.US,D,20250320,000000,60.38,61.56,59.84,60.38,2746737,0
+HAS.US,D,20250321,000000,60.04,60.99,58.82,60.57,5505539,0
+HAS.US,D,20250324,000000,60.83,61.83,60.76,61.6,1175060,0
+HAS.US,D,20250325,000000,61.74,61.75,60.6,61.04,1486408,0
+HAS.US,D,20250326,000000,61.17,61.98,61,61.49,1312287,0
+HAS.US,D,20250327,000000,61.615,61.77,60.8,61.38,750851,0
+HAS.US,D,20250328,000000,61.37,61.61,60.43,60.59,887419,0
+HAS.US,D,20250331,000000,60.51,61.59,59.89,61.49,1673280,0
+HAS.US,D,20250401,000000,61.32,62.17,60.9398,62.14,1165297,0
+HAS.US,D,20250402,000000,61.7,62.91,61.44,62.69,968391,0
+HAS.US,D,20250403,000000,58.8,59.0199,53.81,54.99,4110584,0
+HAS.US,D,20250404,000000,52.84,54.495,51.12,53.96,3044209,0
+HAS.US,D,20250407,000000,52.11,55.57,51.329,53.17,3528344,0
+HAS.US,D,20250408,000000,55,55.5,50.4,50.71,3551364,0
+HAS.US,D,20250409,000000,50.18,55.55,49,55.18,3401626,0
+HAS.US,D,20250410,000000,53.81,54.35,49.79,51,2462023,0
+HAS.US,D,20250411,000000,50.88,52.165,49.08,52.04,1826192,0
+HAS.US,D,20250414,000000,52.82,53.56,52.29,53.35,1546446,0
+HAS.US,D,20250415,000000,53.04,53.69,51.9669,52.49,1449123,0
+HAS.US,D,20250416,000000,52.49,52.91,51.33,51.88,1401212,0
+HAS.US,D,20250417,000000,51.8,52.97,51.8,52.65,1446565,0
+HAS.US,D,20250421,000000,51.91,52.16,50.55,51.54,1989037,0
+HAS.US,D,20250422,000000,52.18,52.77,51.735,52.1,2149612,0
+HAS.US,D,20250423,000000,53.66,55.34,52.31,52.69,3866775,0
+HAS.US,D,20250424,000000,56.65,61.57,56.64,60.37,6126882,0
+HAS.US,D,20250425,000000,61.845,61.845,59.85,60.99,3857645,0
+HAS.US,D,20250428,000000,61.075,62.64,60.35,61.34,2348564,0
+HAS.US,D,20250429,000000,61.055,62.24,60.648,61.57,2249219,0
+HAS.US,D,20250430,000000,61.01,62.03,60.04,61.9,2265576,0
+HAS.US,D,20250501,000000,61.705,62.06,60.67,60.71,1715083,0
+HAS.US,D,20250502,000000,61.69,62.76,61.05,61.75,2499307,0
+HAS.US,D,20250505,000000,61.285,61.96,60.33,61.19,1481147,0
+HAS.US,D,20250506,000000,61.03,61.66,60.56,60.92,1532504,0
+HAS.US,D,20250507,000000,61.41,61.67,60.64,61.43,1636865,0
+HAS.US,D,20250508,000000,61.82,62.82,61.19,61.78,2613450,0
+HAS.US,D,20250509,000000,61.82,62.7,61.45,61.52,1335198,0
+HAS.US,D,20250512,000000,64.02,66.065,64,65.56,4201301,0
+HAS.US,D,20250513,000000,65.67,66.59,65.15,65.83,2330217,0
+HAS.US,D,20250514,000000,65.58,65.775,64.82,65.21,2603360,0
+HAS.US,D,20250515,000000,65.26,66.52,64.865,66.47,2150213,0
+HAS.US,D,20250516,000000,66.47,67.26,66.22,67.21,1522656,0
+HAS.US,D,20250519,000000,66.655,68.32,66.57,68.18,3027328,0
+HAS.US,D,20250520,000000,68.08,68.8799,68.08,68.36,1905902,0
+HAS.US,D,20250521,000000,67.32,67.76,66.25,66.28,1626822,0
+HAS.US,D,20250522,000000,66.16,66.66,65.86,66.4,1128896,0
+HAS.US,D,20250523,000000,64.74,66.14,64.74,65.83,1341009,0
+HAS.US,D,20250527,000000,66.48,67.44,66.12,67.38,1317031,0
+HAS.US,D,20250528,000000,67.38,67.72,66.1474,66.28,1182453,0
+HAS.US,D,20250529,000000,67.05,67.61,66.07,66.8,2442120,0
+HAS.US,D,20250530,000000,66.75,67.2,66,66.71,2145397,0
+HAS.US,D,20250602,000000,66.55,66.55,65.43,65.55,1940597,0
+HAS.US,D,20250603,000000,65.45,66.0099,64.85,65.68,1113855,0
+HAS.US,D,20250604,000000,65.66,66,64.91,65.43,1470283,0
+HAS.US,D,20250605,000000,65.18,66.16,65.06,65.18,1445392,0
+HAS.US,D,20250606,000000,65.43,66.7,65.43,66.32,1238750,0
+HAS.US,D,20250609,000000,66.53,67.85,66.3,67.57,1677480,0
+HAS.US,D,20250610,000000,67.7,68.9999,67.7,68.85,1883563,0
+HAS.US,D,20250611,000000,69.25,69.55,68.73,69.04,2498662,0
+HAS.US,D,20250612,000000,68.96,69.71,68.42,69.5,2199924,0
+HAS.US,D,20250613,000000,68.92,69.45,67.43,67.81,1689618,0
+HAS.US,D,20250616,000000,68.66,69.8,67.82,69.77,1985123,0
+HAS.US,D,20250617,000000,69.16,69.53,67.45,67.5,2892563,0
+HAS.US,D,20250618,000000,67.29,68.52,67.11,67.93,1993274,0
+HAS.US,D,20250620,000000,68.36,68.85,67.89,68.63,2353232,0
+HAS.US,D,20250623,000000,68.32,70.84,68.2024,70.6,2581836,0
+HAS.US,D,20250624,000000,70.93,73.02,70.76,72.58,3272651,0
+HAS.US,D,20250625,000000,72.44,72.66,71.215,71.68,1742678,0
+HAS.US,D,20250626,000000,71.69,72.5599,71.37,72.31,1247363,0
+HAS.US,D,20250627,000000,72.795,73.46,72.31,73.13,4666903,0
+HAS.US,D,20250630,000000,73.16,73.97,72.23,73.82,2266463,0
+HAS.US,D,20250701,000000,75.12,78.83,74.95,76.99,5231247,0
+HAS.US,D,20250702,000000,76.675,78.27,75.49,78.22,2185522,0
+HAS.US,D,20250703,000000,78.09,78.38,77.27,77.64,1692972,0
+HAS.US,D,20250707,000000,77.25,77.9383,75.9104,76.55,1969905,0
+HAS.US,D,20250708,000000,76.57,77.165,75.72,76.51,4796185,0
+HAS.US,D,20250709,000000,76.83,77,75.495,76.68,2117353,0
+HAS.US,D,20250710,000000,76.91,77.825,76.45,77.1,1833800,0
+HAS.US,D,20250711,000000,76.78,76.78,75.11,75.37,1738585,0
+HAS.US,D,20250714,000000,75.3,76.33,74.805,75.79,1719660,0
+HAS.US,D,20250715,000000,76.12,76.14,74.52,74.84,1627268,0
+HAS.US,D,20250716,000000,75.36,75.98,74.6,75.92,1491591,0
+HAS.US,D,20250717,000000,76.12,77.93,76.05,77.19,1990297,0
+HAS.US,D,20250718,000000,77.31,77.88,76.42,77.81,1836706,0
+HAS.US,D,20250721,000000,77.9,78,76.84,77.67,2351600,0
+HAS.US,D,20250722,000000,77.92,78.82,77.37,77.57,4109001,0
+HAS.US,D,20250723,000000,77.5,77.9,74.09,76.84,5352994,0
+HAS.US,D,20250724,000000,76.48,77.52,74.86,75.05,3894040,0
+HAS.US,D,20250725,000000,75.84,76.1154,73.86,74.98,2542291,0
+HAS.US,D,20250728,000000,75.72,76.45,74.66,76.3,3564955,0
+HAS.US,D,20250729,000000,76.45,77.42,75.54,76.3,2845799,0
+HAS.US,D,20250730,000000,76.4,76.63,75.31,76,1733172,0
+HAS.US,D,20250731,000000,75.59,75.82,74.69,75.16,2203195,0
+HAS.US,D,20250801,000000,74.66,75.43,74.05,74.63,2129310,0
+HAS.US,D,20250804,000000,75.23,77.019,74.88,76.89,2332941,0
+HAS.US,D,20250805,000000,76.95,77.47,75.8,76.97,2205093,0
+HAS.US,D,20250806,000000,77.32,77.59,76.64,77.05,1559223,0
+HAS.US,D,20250807,000000,77.32,77.5,76.295,77.35,1938418,0
+HAS.US,D,20250808,000000,77.59,78.28,77.05,77.49,2116589,0
+HAS.US,D,20250811,000000,77.4,77.995,77.28,77.57,1737814,0
+HAS.US,D,20250812,000000,77.75,78.299,77.09,78.25,2132196,0
+HAS.US,D,20250813,000000,78.71,80.4228,78.48,80.32,3413522,0
+HAS.US,D,20250814,000000,79.52,80.83,79.0765,80.55,1944898,0
+HAS.US,D,20250815,000000,80.93,81.31,80.13,81.14,1499049,0
+HAS.US,D,20250818,000000,81.14,81.83,80.92,81.51,1351846,0
+HAS.US,D,20250819,000000,81.56,81.97,79.9,80.05,1450438,0
+HAS.US,D,20250820,000000,79.42,80.13,79.16,79.69,1201744,0
+HAS.US,D,20250821,000000,79.18,79.6,78.5001,79.41,1001417,0
+HAS.US,D,20250822,000000,79.67,82.05,79.67,81.85,1159968,0
+HAS.US,D,20250825,000000,81.43,81.69,80.88,81.06,857930,0
+HAS.US,D,20250826,000000,81.09,81.84,80.74,81.6,2283230,0
+HAS.US,D,20250827,000000,81.53,82.19,81.195,81.56,1021232,0
+HAS.US,D,20250828,000000,81.56,81.715,80.86,81.6,1119685,0
+HAS.US,D,20250829,000000,81.47,82.01,80.57,81.17,991070,0
+HAS.US,D,20250902,000000,79.9,80.6,79.19,79.745,1598036,0
+HAS.US,D,20250903,000000,79.67,80.5,78.98,79.03,1606369,0
+HAS.US,D,20250904,000000,79.37,80.44,78.78,80.4,1226467,0
+HAS.US,D,20250905,000000,80.62,81.275,79.29,79.73,1362077,0
+HAS.US,D,20250908,000000,79.79,79.79,78.4,79.36,1444802,0
+HAS.US,D,20250909,000000,79.16,79.16,78.12,78.64,1143838,0
+HAS.US,D,20250910,000000,78.36,78.556,77.13,77.66,1183930,0
+HAS.US,D,20250911,000000,77.71,80.11,77.71,79.95,2008622,0
+HAS.US,D,20250912,000000,79.5,79.85,78.36,78.38,1147549,0
+HAS.US,D,20250915,000000,78.61,78.61,75.96,76,2104205,0
+HAS.US,D,20250916,000000,76.16,76.35,74.095,74.69,2033645,0
+HAS.US,D,20250917,000000,75.1,75.85,73.74,73.92,1589251,0
+HAS.US,D,20250918,000000,74.44,75.18,73.77,74.88,1317944,0
+HAS.US,D,20250919,000000,74.65,74.735,72.97,74.15,2278661,0
+HAS.US,D,20250922,000000,74.15,75.35,73.7,74.71,1852892,0
+HAS.US,D,20250923,000000,74.77,75.54,74.735,74.82,1492320,0
+HAS.US,D,20250924,000000,74.94,75.425,74.33,75.23,1120136,0
+HAS.US,D,20250925,000000,75.16,75.53,74.4601,74.56,1519916,0
+HAS.US,D,20250926,000000,74.98,75.65,74.345,75.59,1471319,0
+HAS.US,D,20250929,000000,76.52,77.14,75.28,76.95,2358879,0
+HAS.US,D,20250930,000000,76.83,77.16,75.085,75.85,1353181,0
+HAS.US,D,20251001,000000,75.85,76.23,74.48,75.31,4326653,0
+HAS.US,D,20251002,000000,75.52,75.52,73.96,75.17,1548097,0
+HAS.US,D,20251003,000000,75.33,76.25,75.04,75.89,1238082,0
+HAS.US,D,20251006,000000,75.83,76.42,74.63,74.78,1499572,0
+HAS.US,D,20251007,000000,74.78,75.34,74.45,74.83,1325266,0
+HAS.US,D,20251008,000000,74.83,76.07,74.15,75.57,1102923,0
+HAS.US,D,20251009,000000,75.75,75.9,74.04,74.64,895021,0
+HAS.US,D,20251010,000000,74.99,74.99,70.91,70.95,1759921,0
+HAS.US,D,20251013,000000,71.95,72.84,71.315,72.41,1583730,0
+HAS.US,D,20251014,000000,71.88,73.56,71.25,73.14,1359482,0
+HAS.US,D,20251015,000000,73.69,74.39,73.3,74.13,1170008,0
+HAS.US,D,20251016,000000,74.4,74.535,73.16,74.4,1239486,0
+HAS.US,D,20251017,000000,74.27,74.9,73.95,74.81,1303693,0
+HAS.US,D,20251020,000000,75,75.245,74.27,74.79,1211820,0
+HAS.US,D,20251021,000000,74.51,75.555,74.0675,74.83,1633452,0
+HAS.US,D,20251022,000000,74.23,75.84,73.84,75.16,2165801,0
+HAS.US,D,20251023,000000,71,78.38,69.5001,77.94,4580253,0
+HAS.US,D,20251024,000000,78.66,80.04,76.095,76.7,4426957,0
+HAS.US,D,20251027,000000,77.53,78.385,77.18,78.09,2157013,0
+HAS.US,D,20251028,000000,77.77,78.285,77.045,77.94,1484249,0
+HAS.US,D,20251029,000000,77.65,78.98,77.06,77.96,2402704,0
+HAS.US,D,20251030,000000,77.65,78.43,76.41,76.55,2132292,0
+HAS.US,D,20251031,000000,76.16,77.185,75.82,76.31,2213989,0
+HAS.US,D,20251103,000000,75.98,76.305,75.075,75.85,1601610,0
+HAS.US,D,20251104,000000,75.46,76.71,75.375,75.98,1482615,0
+HAS.US,D,20251105,000000,76.05,77.97,74.8102,76.87,2872712,0
+HAS.US,D,20251106,000000,76.98,78,76.145,76.61,1629601,0
+HAS.US,D,20251107,000000,76.66,77.19,76.09,76.57,1736413,0
+HAS.US,D,20251110,000000,77.15,78.365,76.605,78.15,2082734,0
+HAS.US,D,20251111,000000,78.48,79.03,77.91,78.43,1282306,0
+HAS.US,D,20251112,000000,78.98,79.81,78.84,79.13,1643420,0
+HAS.US,D,20251113,000000,78.72,79.6,78.525,78.9,1963539,0
+HAS.US,D,20251114,000000,78.8,79,77.55,77.71,1663971,0
+HAS.US,D,20251117,000000,77.76,77.975,76.661,77.04,1469226,0
+HAS.US,D,20251118,000000,76.61,76.815,75.37,76.04,1550238,0
+HAS.US,D,20251119,000000,75.3,77.01,74.78,76.47,2559425,0
+HAS.US,D,20251120,000000,77.43,78.69,76.695,76.76,1974374,0
+HAS.US,D,20251121,000000,77.11,79.3,76.61,79.2,2961140,0
+HAS.US,D,20251124,000000,79.27,80.31,78.23,79.35,2080411,0
+HAS.US,D,20251125,000000,79.75,82.31,79.5,81.57,2749872,0
+HAS.US,D,20251126,000000,81.56,83.4,81,82.67,1711108,0
+HAS.US,D,20251128,000000,82.59,82.9,82.5,82.6,1023790,0
+HAS.US,D,20251201,000000,82.15,83.45,82,82.69,1625578,0
+HAS.US,D,20251202,000000,82.7,82.83,81.24,81.65,1234915,0
+HAS.US,D,20251203,000000,81.74,83.38,81.72,82.47,1355928,0
+HAS.US,D,20251204,000000,82.38,82.54,81.27,81.85,1037216,0
+HAS.US,D,20251205,000000,81.77,82.415,80.93,81.1,1097467,0
+HAS.US,D,20251208,000000,81.52,82.78,80.42,81.13,1556228,0
+HAS.US,D,20251209,000000,80.79,81.06,79.415,79.86,1438244,0
+HAS.US,D,20251210,000000,79.86,82.42,79.68,82.16,1442436,0
+HAS.US,D,20251211,000000,82.08,85.145,81.855,83.96,2651326,0
+HAS.US,D,20251212,000000,84,84.92,81.13,81.55,2240301,0
+HAS.US,D,20251215,000000,82.36,82.36,80.9,81.1,2553215,0
+HAS.US,D,20251216,000000,81.14,81.74,79.695,80.41,2412901,0
+HAS.US,D,20251217,000000,80.27,81.78,79.475,81.35,1599997,0
+HAS.US,D,20251218,000000,81.71,82.51,81.565,82.03,1851087,0
+HAS.US,D,20251219,000000,82.03,82.47,81.4975,81.98,1771333,0
+HAS.US,D,20251222,000000,81.98,82.15,81.3,81.56,1050413,0
+HAS.US,D,20251223,000000,81.79,81.99,81.0001,81.41,1094874,0
+HAS.US,D,20251224,000000,81.38,81.94,81.05,81.63,349335,0
+HAS.US,D,20251226,000000,81.43,82.57,81.395,82.56,660072,0
+HAS.US,D,20251229,000000,82.38,82.98,82.3313,82.83,889423,0
+HAS.US,D,20251230,000000,82.83,82.91,82.38,82.67,1724786,0
+HAS.US,D,20251231,000000,82.83,82.83,81.98,82,924584,0
+HAS.US,D,20260102,000000,82,83.155,81.65,82.97,967702,0
+HAS.US,D,20260105,000000,82.81,86.51,82.6479,85.58,1751091,0
+HAS.US,D,20260106,000000,85.285,87.38,84.0129,87.24,1764065,0
+HAS.US,D,20260107,000000,87.29,88.17,86.32,87.02,1584467,0
+HAS.US,D,20260108,000000,86.53,89.2,86.45,89.14,2514076,0
+HAS.US,D,20260109,000000,88.93,89.04,86.1781,86.72,2797715,0
+HAS.US,D,20260112,000000,86.36,87.01,85.65,86.64,1724206,0
+HAS.US,D,20260113,000000,86.49,87.5,85.95,86.87,2368025,0
+HAS.US,D,20260114,000000,86.65,87.02,84.3801,85.42,1491346,0
+HAS.US,D,20260115,000000,85.71,87.38,85.04,86.89,1293586,0
+HAS.US,D,20260116,000000,86.8,87.05,85.77,86.2,1329187,0
+HAS.US,D,20260120,000000,85.49,86.46,84.601,85.13,2479912,0
+HAS.US,D,20260121,000000,85.86,87.915,85.2,87.9,2098804,0
+HAS.US,D,20260122,000000,88.26,88.91,87.99,88.75,1250995,0
+HAS.US,D,20260123,000000,88.59,89.01,88.21,88.68,1702432,0
+HAS.US,D,20260126,000000,88.68,89.47,88.45,89.41,1258808,0
+HAS.US,D,20260127,000000,89.47,90.115,88.77,89.69,1158373,0
+HAS.US,D,20260128,000000,89.86,90.47,89.08,89.875,1197705,0
+HAS.US,D,20260129,000000,90.13,90.8025,89.4,90.46,1648989,0
+HAS.US,D,20260130,000000,90.27,90.75,87.9,89.31,2336971,0
+HAS.US,D,20260202,000000,89.31,93.94,88.88,93.84,1833935,0
+HAS.US,D,20260203,000000,93.93,95.91,93.7501,94.66,2067827,0
+HAS.US,D,20260204,000000,95.39,97.41,95.04,96.59,1810660,0
+HAS.US,D,20260205,000000,95.91,96.15,94.34,95.43,2161942,0
+HAS.US,D,20260206,000000,96.5,96.61,93.7,93.84,3118689,0
+HAS.US,D,20260209,000000,93.97,96.77,93.2775,96.76,4689060,0
+HAS.US,D,20260210,000000,98.85,105.35,98.85,104,6079375,0
+HAS.US,D,20260211,000000,103.79,106.71,103.51,105.94,3093922,0
+HAS.US,D,20260212,000000,105.89,106.98,101.2071,101.57,3225911,0
+HAS.US,D,20260213,000000,101.78,103.555,100.955,102.45,2435284,0
+HAS.US,D,20260217,000000,102.5,103.175,101.54,102.23,1977172,0
+HAS.US,D,20260218,000000,101.41,102.85,100.8341,101.14,1595359,0
diff --git a/daily/us/nasdaq stocks/1/hbanl.us.txt b/daily/us/nasdaq stocks/1/hbanl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4baa650bf96f94a53e89d3600c0d0d80d265f46
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hbanl.us.txt	
@@ -0,0 +1,742 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HBANL.US,D,20230307,000000,25,25.1,24.96,25.01,1202102,0
+HBANL.US,D,20230308,000000,25.04,25.05,24.94,24.98,630586,0
+HBANL.US,D,20230309,000000,25,25.0899,24.8,24.81,596046,0
+HBANL.US,D,20230310,000000,24.7,24.7,22.58,24.19,843464,0
+HBANL.US,D,20230313,000000,21.8,22.79,17,22.11,540013,0
+HBANL.US,D,20230314,000000,22.951,24,21.7,22.7,219639,0
+HBANL.US,D,20230315,000000,22,22,20.64,21.15,264442,0
+HBANL.US,D,20230316,000000,20.51,21.85,19.71,21.64,520344,0
+HBANL.US,D,20230317,000000,21,21.57,20.1,20.89,483197,0
+HBANL.US,D,20230320,000000,21,21.4,20.85,21.19,191425,0
+HBANL.US,D,20230321,000000,22.17,23,21.94,22.47,466386,0
+HBANL.US,D,20230322,000000,22.34,22.65,22.34,22.53,170615,0
+HBANL.US,D,20230323,000000,22.37,22.5,22.21,22.375,328112,0
+HBANL.US,D,20230324,000000,22.3,22.4399,21.3801,22.39,72545,0
+HBANL.US,D,20230327,000000,22.4,22.87,22.4,22.59,252600,0
+HBANL.US,D,20230328,000000,22.83,22.87,22.31,22.4,460658,0
+HBANL.US,D,20230329,000000,22.43,23,22.3577,22.69,386744,0
+HBANL.US,D,20230330,000000,22.97,24.54,22.73,23.93,934266,0
+HBANL.US,D,20230331,000000,24.25,24.96,23.73,24.33,3640319,0
+HBANL.US,D,20230403,000000,24.5,24.79,23.8,23.95,102844,0
+HBANL.US,D,20230404,000000,24.09,24.2092,23.5,23.63,120510,0
+HBANL.US,D,20230405,000000,23.65,23.97,23.24,23.48,131623,0
+HBANL.US,D,20230406,000000,23.63,23.74,23.38,23.41,191446,0
+HBANL.US,D,20230410,000000,23.41,23.82,22.85,23.05,114461,0
+HBANL.US,D,20230411,000000,23.05,23.4799,22.92,23.18,91857,0
+HBANL.US,D,20230412,000000,23.62,23.62,23,23.29,86925,0
+HBANL.US,D,20230413,000000,23.33,23.61,23.3,23.55,313284,0
+HBANL.US,D,20230414,000000,23.5,23.88,23.16,23.77,69179,0
+HBANL.US,D,20230417,000000,23.77,24.27,23.65,24.23,140305,0
+HBANL.US,D,20230418,000000,24.3,24.33,24.06,24.3,40739,0
+HBANL.US,D,20230419,000000,24.34,24.73,24.2,24.46,101618,0
+HBANL.US,D,20230420,000000,24.49,24.7,24.25,24.4,31922,0
+HBANL.US,D,20230421,000000,24.51,24.72,24.28,24.41,157374,0
+HBANL.US,D,20230424,000000,24.55,24.6899,24.22,24.51,155909,0
+HBANL.US,D,20230425,000000,24.5,24.6,24.19,24.45,80403,0
+HBANL.US,D,20230426,000000,24.46,24.7,24.37,24.64,53974,0
+HBANL.US,D,20230427,000000,24.69,24.88,24.5,24.88,60589,0
+HBANL.US,D,20230428,000000,24.88,24.99,24.69,24.8,57164,0
+HBANL.US,D,20230501,000000,24.8,24.99,24.57,24.71,166300,0
+HBANL.US,D,20230502,000000,24.66,24.66,23.55,24.03,108508,0
+HBANL.US,D,20230503,000000,24.05,24.4499,23.8177,23.88,63551,0
+HBANL.US,D,20230504,000000,23.52,23.53,20.01,21.25,227775,0
+HBANL.US,D,20230505,000000,21.86,22.97,21.715,22.76,93678,0
+HBANL.US,D,20230508,000000,22.53,23.0175,22.42,22.95,32893,0
+HBANL.US,D,20230509,000000,22.89,22.89,22.11,22.8499,47463,0
+HBANL.US,D,20230510,000000,23.01,23.205,21.62,22.24,44869,0
+HBANL.US,D,20230511,000000,21.24,22.33,21.24,21.76,22204,0
+HBANL.US,D,20230512,000000,21.81,23.21,21.81,22.3,30202,0
+HBANL.US,D,20230515,000000,22.495,23.4,22.0471,23.225,60193,0
+HBANL.US,D,20230516,000000,22.41,23.67,22.41,22.86,33881,0
+HBANL.US,D,20230517,000000,23.33,24.7,23.05,23.95,104991,0
+HBANL.US,D,20230518,000000,24.02,24.23,23.69,23.95,30669,0
+HBANL.US,D,20230519,000000,24.08,24.15,23.46,23.83,28411,0
+HBANL.US,D,20230522,000000,23.83,24.23,23.83,24.17,26043,0
+HBANL.US,D,20230523,000000,24.14,24.66,24.14,24.35,22329,0
+HBANL.US,D,20230524,000000,24.19,24.52,24.02,24.5,72375,0
+HBANL.US,D,20230525,000000,24.46,24.6,24.1195,24.55,55765,0
+HBANL.US,D,20230526,000000,24.54,24.87,24.532,24.75,29150,0
+HBANL.US,D,20230530,000000,24.7,25.01,24.57,24.91,47730,0
+HBANL.US,D,20230531,000000,24.97,24.97,24.6,24.71,72034,0
+HBANL.US,D,20230601,000000,24.89,25,24.72,24.97,96088,0
+HBANL.US,D,20230602,000000,24.99,25,24.83,25,83384,0
+HBANL.US,D,20230605,000000,25,25.01,24.93,25.01,34647,0
+HBANL.US,D,20230606,000000,25.01,25.0499,24.81,25,125481,0
+HBANL.US,D,20230607,000000,25,25.04,24.92,24.96,37766,0
+HBANL.US,D,20230608,000000,24.95,25.0586,24.91,24.93,16497,0
+HBANL.US,D,20230609,000000,24.99,25.02,24.91,25,14728,0
+HBANL.US,D,20230612,000000,25,25.03,24.7,24.86,22162,0
+HBANL.US,D,20230613,000000,24.98,24.98,24.73,24.8,38443,0
+HBANL.US,D,20230614,000000,24.89,24.9,24.72,24.79,31398,0
+HBANL.US,D,20230615,000000,24.86,24.95,24.8,24.83,13722,0
+HBANL.US,D,20230616,000000,25.0199,25.0199,24.79,24.86,22085,0
+HBANL.US,D,20230620,000000,24.85,25,24.85,24.86,19800,0
+HBANL.US,D,20230621,000000,24.93,24.99,24.74,24.99,38114,0
+HBANL.US,D,20230622,000000,24.95,25,24.8,25,45953,0
+HBANL.US,D,20230623,000000,24.9,24.95,24.83,24.95,22080,0
+HBANL.US,D,20230626,000000,24.99,25,24.84,25,30111,0
+HBANL.US,D,20230627,000000,24.98,25.1,24.93,24.99,109403,0
+HBANL.US,D,20230628,000000,24.99,25.1339,24.94,25.01,40042,0
+HBANL.US,D,20230629,000000,24.76,24.76,24.14,24.25,47530,0
+HBANL.US,D,20230630,000000,24.35,24.56,24.22,24.28,551905,0
+HBANL.US,D,20230703,000000,24.41,24.41,23.96,24.02,48781,0
+HBANL.US,D,20230705,000000,24.18,24.18,23.81,23.81,16118,0
+HBANL.US,D,20230706,000000,23.78,23.9,23.27,23.55,58657,0
+HBANL.US,D,20230707,000000,23.55,23.88,23.4,23.88,14529,0
+HBANL.US,D,20230710,000000,23.74,24.01,23.56,24,34588,0
+HBANL.US,D,20230711,000000,24.04,24.25,23.91,24.1,20861,0
+HBANL.US,D,20230712,000000,24.15,24.3,24.07,24.1,60756,0
+HBANL.US,D,20230713,000000,24.14,24.21,23.9,23.99,31543,0
+HBANL.US,D,20230714,000000,24.13,24.13,23.52,23.59,9239,0
+HBANL.US,D,20230717,000000,23.52,23.8189,23.51,23.68,32535,0
+HBANL.US,D,20230718,000000,23.74,23.85,23.69,23.77,26306,0
+HBANL.US,D,20230719,000000,23.75,24.14,23.75,24.05,28393,0
+HBANL.US,D,20230720,000000,24.12,24.21,23.8433,24.2,38557,0
+HBANL.US,D,20230721,000000,24.2,24.2,23.95,24.05,16373,0
+HBANL.US,D,20230724,000000,24.19,24.1999,23.9,24,26651,0
+HBANL.US,D,20230725,000000,24.02,24.1899,23.935,24,27795,0
+HBANL.US,D,20230726,000000,24.08,24.19,23.96,23.97,54828,0
+HBANL.US,D,20230727,000000,24.11,24.32,24,24.17,85426,0
+HBANL.US,D,20230728,000000,24.2,24.2,23.8584,23.9,18218,0
+HBANL.US,D,20230731,000000,23.9,24.1799,23.85,23.98,47324,0
+HBANL.US,D,20230801,000000,23.96,24.1787,23.85,23.98,12431,0
+HBANL.US,D,20230802,000000,23.87,24.12,23.6,24.04,33962,0
+HBANL.US,D,20230803,000000,24.04,24.04,23.8558,24.02,88120,0
+HBANL.US,D,20230804,000000,23.97,24.18,23.87,24.01,102299,0
+HBANL.US,D,20230807,000000,24.08,24.08,23.9,24.02,18055,0
+HBANL.US,D,20230808,000000,23.92,24.02,23.76,24.02,23854,0
+HBANL.US,D,20230809,000000,24.02,24.099,23.75,24.04,49392,0
+HBANL.US,D,20230810,000000,23.86,24.1528,23.81,23.84,24899,0
+HBANL.US,D,20230811,000000,23.82,24.05,23.75,24.02,48625,0
+HBANL.US,D,20230814,000000,24,24.04,23.87,23.99,28865,0
+HBANL.US,D,20230815,000000,23.96,24.05,23.8375,23.95,52605,0
+HBANL.US,D,20230816,000000,24.02,24.21,23.875,24.21,37932,0
+HBANL.US,D,20230817,000000,24.15,24.15,23.9,24.05,35780,0
+HBANL.US,D,20230818,000000,24.05,24.21,23.9633,23.97,52045,0
+HBANL.US,D,20230821,000000,24.09,24.09,23.73,23.73,12005,0
+HBANL.US,D,20230822,000000,23.77,23.88,23.55,23.84,30561,0
+HBANL.US,D,20230823,000000,23.9,24.22,23.9,24.22,23694,0
+HBANL.US,D,20230824,000000,24.08,24.08,23.97,24.08,19513,0
+HBANL.US,D,20230825,000000,24.08,24.08,23.9934,24.06,8905,0
+HBANL.US,D,20230828,000000,24.08,24.2596,23.99,24.06,55423,0
+HBANL.US,D,20230829,000000,24.12,24.15,24,24.12,13747,0
+HBANL.US,D,20230830,000000,24.115,24.18,24.0301,24.12,22153,0
+HBANL.US,D,20230831,000000,24.17,24.18,24.0905,24.18,71993,0
+HBANL.US,D,20230901,000000,24.18,24.24,24.0301,24.07,82661,0
+HBANL.US,D,20230905,000000,24.07,24.15,24.02,24.075,10943,0
+HBANL.US,D,20230906,000000,24.05,24.11,24.02,24.08,13510,0
+HBANL.US,D,20230907,000000,24.06,24.2499,24.039,24.22,24104,0
+HBANL.US,D,20230908,000000,24.2,24.5,24.0469,24.48,39205,0
+HBANL.US,D,20230911,000000,24.5,24.79,24.4007,24.79,33121,0
+HBANL.US,D,20230912,000000,24.695,24.79,24.6,24.74,32933,0
+HBANL.US,D,20230913,000000,24.75,24.7991,24.65,24.71,14229,0
+HBANL.US,D,20230914,000000,24.75,24.99,24.75,24.97,15374,0
+HBANL.US,D,20230915,000000,24.95,24.99,24.71,24.99,17281,0
+HBANL.US,D,20230918,000000,24.99,25,24.8,24.84,15639,0
+HBANL.US,D,20230919,000000,24.84,25,24.82,24.94,15865,0
+HBANL.US,D,20230920,000000,24.95,25.01,24.8848,25.01,12702,0
+HBANL.US,D,20230921,000000,24.89,24.99,24.65,24.75,17734,0
+HBANL.US,D,20230922,000000,24.92,24.99,24.6928,24.99,13640,0
+HBANL.US,D,20230925,000000,24.8,24.9094,23.88,23.88,58586,0
+HBANL.US,D,20230926,000000,23.99,24.4399,23.78,24,20392,0
+HBANL.US,D,20230927,000000,24.13,24.354,23.75,23.89,16470,0
+HBANL.US,D,20230928,000000,23.64,23.8689,23.3622,23.78,30933,0
+HBANL.US,D,20230929,000000,23.88,24.09,23.36,23.49,101638,0
+HBANL.US,D,20231002,000000,23.47,23.78,22.92,22.92,29843,0
+HBANL.US,D,20231003,000000,23.1,23.205,22.07,22.17,28613,0
+HBANL.US,D,20231004,000000,22.42,22.5921,22.15,22.5,31984,0
+HBANL.US,D,20231005,000000,22.5,22.6799,22.3244,22.44,27218,0
+HBANL.US,D,20231006,000000,22.35,22.81,22.1001,22.56,38171,0
+HBANL.US,D,20231009,000000,22.48,22.78,22.48,22.66,6276,0
+HBANL.US,D,20231010,000000,22.7637,23.04,22.71,22.83,10884,0
+HBANL.US,D,20231011,000000,22.96,23.0365,22.7878,22.87,19534,0
+HBANL.US,D,20231012,000000,22.88,22.88,22.22,22.23,13376,0
+HBANL.US,D,20231013,000000,22.36,22.61,22.05,22.31,44500,0
+HBANL.US,D,20231016,000000,22.38,22.8799,22.1008,22.18,13289,0
+HBANL.US,D,20231017,000000,22.15,22.2589,21.85,21.96,29581,0
+HBANL.US,D,20231018,000000,21.86,22.07,21.5,21.57,26903,0
+HBANL.US,D,20231019,000000,21.71,21.71,21.42,21.63,27401,0
+HBANL.US,D,20231020,000000,21.66,21.82,20.7654,21.615,42503,0
+HBANL.US,D,20231023,000000,21.4,21.7998,21.4,21.6873,24212,0
+HBANL.US,D,20231024,000000,21.84,21.85,21.67,21.73,16590,0
+HBANL.US,D,20231025,000000,21.8,21.8,21.35,21.535,22439,0
+HBANL.US,D,20231026,000000,21.51,21.69,21.4125,21.64,22593,0
+HBANL.US,D,20231027,000000,21.74,21.88,21.45,21.48,23465,0
+HBANL.US,D,20231030,000000,21.53,21.74,21.45,21.51,21970,0
+HBANL.US,D,20231031,000000,21.61,22.2,21.49,22.15,87033,0
+HBANL.US,D,20231101,000000,22.05,22.54,22.01,22.36,58765,0
+HBANL.US,D,20231102,000000,22.8,23.525,22.8,23.23,37580,0
+HBANL.US,D,20231103,000000,23.445,23.75,23,23.58,18791,0
+HBANL.US,D,20231106,000000,23.55,23.7999,23.385,23.4,15181,0
+HBANL.US,D,20231107,000000,23.45,23.8603,23.06,23.14,20271,0
+HBANL.US,D,20231108,000000,23.21,23.48,22.93,22.98,20861,0
+HBANL.US,D,20231109,000000,23.16,23.16,22.38,22.6,30896,0
+HBANL.US,D,20231110,000000,22.6,22.77,22.35,22.6,23634,0
+HBANL.US,D,20231113,000000,22.57,22.99,22.57,22.82,26072,0
+HBANL.US,D,20231114,000000,23.41,23.58,23,23.11,46593,0
+HBANL.US,D,20231115,000000,23.2,23.2385,22.89,22.96,26162,0
+HBANL.US,D,20231116,000000,22.89,23.19,22.86,23.05,29945,0
+HBANL.US,D,20231117,000000,23.18,23.2,23.02,23.03,27777,0
+HBANL.US,D,20231120,000000,23.14,23.1729,23.02,23.09,23688,0
+HBANL.US,D,20231121,000000,23.1153,23.27,23.05,23.16,14684,0
+HBANL.US,D,20231122,000000,23.33,23.33,22.785,22.905,24865,0
+HBANL.US,D,20231124,000000,22.88,23.1578,22.845,23.13,10617,0
+HBANL.US,D,20231127,000000,23.15,23.49,22.85,23.3,25326,0
+HBANL.US,D,20231128,000000,23.38,23.8,23.02,23.75,29789,0
+HBANL.US,D,20231129,000000,23.73,24.43,23.7233,24.43,43166,0
+HBANL.US,D,20231130,000000,24.27,24.5,23.98,23.98,83409,0
+HBANL.US,D,20231201,000000,23.98,24.49,23.98,24.49,27843,0
+HBANL.US,D,20231204,000000,24.41,24.59,24.003,24.415,30355,0
+HBANL.US,D,20231205,000000,24.3,24.53,23.45,23.7,42550,0
+HBANL.US,D,20231206,000000,23.93,24.4322,23.525,23.67,74741,0
+HBANL.US,D,20231207,000000,23.77,24.01,23.51,23.63,39659,0
+HBANL.US,D,20231208,000000,23.55,23.7736,23.28,23.35,29585,0
+HBANL.US,D,20231211,000000,23.42,23.4829,23.13,23.38,40306,0
+HBANL.US,D,20231212,000000,23.47,23.54,23.2501,23.46,30305,0
+HBANL.US,D,20231213,000000,23.6,24.14,23.2725,24.07,25871,0
+HBANL.US,D,20231214,000000,24.39,24.798,24.3,24.63,28376,0
+HBANL.US,D,20231215,000000,24.6,24.7,24.4,24.61,21278,0
+HBANL.US,D,20231218,000000,24.49,24.7099,24.4,24.64,22151,0
+HBANL.US,D,20231219,000000,24.65,24.88,24.5369,24.81,28719,0
+HBANL.US,D,20231220,000000,24.81,24.95,24.42,24.43,149008,0
+HBANL.US,D,20231221,000000,24.77,24.92,24.61,24.8,26869,0
+HBANL.US,D,20231222,000000,24.88,24.95,24.8,24.9,27931,0
+HBANL.US,D,20231226,000000,24.94,24.95,24.79,24.93,21876,0
+HBANL.US,D,20231227,000000,24.95,24.95,24.71,24.8,44347,0
+HBANL.US,D,20231228,000000,24.34,24.5799,23.84,23.86,58983,0
+HBANL.US,D,20231229,000000,23.96,23.96,23.62,23.7,78097,0
+HBANL.US,D,20240102,000000,23.75,23.96,23.72,23.9,41016,0
+HBANL.US,D,20240103,000000,23.87,24.3699,23.77,24.18,34269,0
+HBANL.US,D,20240104,000000,24.3,24.43,23.96,24.39,33432,0
+HBANL.US,D,20240105,000000,24.42,24.5322,24,24.22,41203,0
+HBANL.US,D,20240108,000000,24.28,24.33,23.9737,24.31,22948,0
+HBANL.US,D,20240109,000000,24.26,24.3237,24.17,24.17,11084,0
+HBANL.US,D,20240110,000000,24.32,24.4,24.2101,24.3,12810,0
+HBANL.US,D,20240111,000000,24.29,24.49,24.18,24.41,20958,0
+HBANL.US,D,20240112,000000,24.48,24.68,24.39,24.67,19892,0
+HBANL.US,D,20240116,000000,24.68,24.68,24.41,24.61,18507,0
+HBANL.US,D,20240117,000000,24.6,24.61,24.4,24.43,16742,0
+HBANL.US,D,20240118,000000,24.55,24.63,24.3,24.58,28238,0
+HBANL.US,D,20240119,000000,24.59,24.59,24.33,24.56,38804,0
+HBANL.US,D,20240122,000000,24.74,24.83,24.59,24.7,32841,0
+HBANL.US,D,20240123,000000,24.81,24.81,24.6101,24.7,57110,0
+HBANL.US,D,20240124,000000,24.82,24.93,24.6102,24.69,115810,0
+HBANL.US,D,20240125,000000,24.7,24.9199,24.64,24.67,57462,0
+HBANL.US,D,20240126,000000,24.61,24.74,24.51,24.7,38470,0
+HBANL.US,D,20240129,000000,24.79,24.79,24.55,24.7,30500,0
+HBANL.US,D,20240130,000000,24.82,24.89,24.33,24.64,84193,0
+HBANL.US,D,20240131,000000,24.64,24.7,24.32,24.32,91311,0
+HBANL.US,D,20240201,000000,24.47,24.5659,24.094,24.17,60914,0
+HBANL.US,D,20240202,000000,24.25,24.345,24.17,24.22,24266,0
+HBANL.US,D,20240205,000000,24.28,24.28,23.84,24.1,30194,0
+HBANL.US,D,20240206,000000,24.16,24.2305,24.02,24.08,24409,0
+HBANL.US,D,20240207,000000,24.17,24.22,23.82,23.95,36776,0
+HBANL.US,D,20240208,000000,23.92,24.1,23.9065,24.07,23703,0
+HBANL.US,D,20240209,000000,24.14,24.48,24.0001,24.4,32048,0
+HBANL.US,D,20240212,000000,24.5,24.59,24.36,24.53,30536,0
+HBANL.US,D,20240213,000000,24.4,24.4,24.04,24.16,52168,0
+HBANL.US,D,20240214,000000,24.26,24.4,24.1106,24.3,29246,0
+HBANL.US,D,20240215,000000,24.31,24.66,24.11,24.62,25672,0
+HBANL.US,D,20240216,000000,24.6,24.79,24.5006,24.68,49833,0
+HBANL.US,D,20240220,000000,24.65,24.96,24.65,24.85,21355,0
+HBANL.US,D,20240221,000000,24.95,24.99,24.9,24.9,11010,0
+HBANL.US,D,20240222,000000,25.01,25.26,24.8485,25.18,33239,0
+HBANL.US,D,20240223,000000,25.27,25.67,25.14,25.55,26784,0
+HBANL.US,D,20240226,000000,25.59,25.59,25.2682,25.3,50826,0
+HBANL.US,D,20240227,000000,25.29,25.3,24.74,24.85,32757,0
+HBANL.US,D,20240228,000000,24.86,25.18,24.76,24.78,40296,0
+HBANL.US,D,20240229,000000,24.77,24.9325,24.53,24.53,82224,0
+HBANL.US,D,20240301,000000,24.56,24.7,24.41,24.44,31327,0
+HBANL.US,D,20240304,000000,24.51,24.75,24.22,24.22,34397,0
+HBANL.US,D,20240305,000000,24.39,24.39,24.11,24.15,40789,0
+HBANL.US,D,20240306,000000,24.4,24.4,24.0101,24.03,37592,0
+HBANL.US,D,20240307,000000,24.33,24.375,24.07,24.2,20789,0
+HBANL.US,D,20240308,000000,24.25,24.62,24.2122,24.44,22340,0
+HBANL.US,D,20240311,000000,24.5,24.55,24.255,24.31,35661,0
+HBANL.US,D,20240312,000000,24.35,24.5,24.1,24.24,91778,0
+HBANL.US,D,20240313,000000,24.3,24.4399,24.27,24.305,41880,0
+HBANL.US,D,20240314,000000,24.29,24.3699,24.24,24.24,48820,0
+HBANL.US,D,20240315,000000,24.34,24.35,24.1,24.13,46881,0
+HBANL.US,D,20240318,000000,24.22,24.72,24.22,24.71,52387,0
+HBANL.US,D,20240319,000000,24.72,25.15,24.69,25,41122,0
+HBANL.US,D,20240320,000000,25.06,25.06,24.8,25.03,12841,0
+HBANL.US,D,20240321,000000,25.16,25.38,24.93,25.1,27732,0
+HBANL.US,D,20240322,000000,25.05,25.05,24.92,25.05,20549,0
+HBANL.US,D,20240325,000000,25,25.0675,24.86,24.95,18331,0
+HBANL.US,D,20240326,000000,24.95,25.1,24.94,25.09,21773,0
+HBANL.US,D,20240327,000000,25.21,25.5,25.085,25.5,30448,0
+HBANL.US,D,20240328,000000,24.73,25.08,24.46,24.46,69753,0
+HBANL.US,D,20240401,000000,24.51,24.71,24.446,24.62,26281,0
+HBANL.US,D,20240402,000000,24.6,24.75,24.5333,24.64,31006,0
+HBANL.US,D,20240403,000000,24.54,24.88,24.54,24.85,30098,0
+HBANL.US,D,20240404,000000,24.8,24.88,24.73,24.85,23844,0
+HBANL.US,D,20240405,000000,24.87,24.94,24.75,24.905,20488,0
+HBANL.US,D,20240408,000000,24.9,24.9,24.8007,24.9,28756,0
+HBANL.US,D,20240409,000000,24.99,24.9999,24.66,24.72,21106,0
+HBANL.US,D,20240410,000000,24.71,24.81,24.5,24.63,25748,0
+HBANL.US,D,20240411,000000,24.77,24.7776,24.45,24.55,19130,0
+HBANL.US,D,20240412,000000,24.65,24.7575,24.51,24.74,21813,0
+HBANL.US,D,20240415,000000,24.8,24.8,24.09,24.15,31855,0
+HBANL.US,D,20240416,000000,24.24,24.3499,24.1823,24.25,19312,0
+HBANL.US,D,20240417,000000,24.41,24.7099,24.34,24.7099,22042,0
+HBANL.US,D,20240418,000000,24.95,24.95,24.2263,24.34,18418,0
+HBANL.US,D,20240419,000000,24.39,24.5599,24.2509,24.4,16465,0
+HBANL.US,D,20240422,000000,24.35,24.6499,24.35,24.5232,14858,0
+HBANL.US,D,20240423,000000,24.67,25,24.55,24.9,19410,0
+HBANL.US,D,20240424,000000,24.89,24.9,24.7,24.88,18096,0
+HBANL.US,D,20240425,000000,24.75,24.85,24.584,24.61,8495,0
+HBANL.US,D,20240426,000000,24.78,24.8999,24.53,24.55,15942,0
+HBANL.US,D,20240429,000000,24.65,24.72,24.5628,24.72,7108,0
+HBANL.US,D,20240430,000000,24.65,24.89,24.62,24.84,25795,0
+HBANL.US,D,20240501,000000,24.67,24.8999,24.67,24.76,26817,0
+HBANL.US,D,20240502,000000,24.7318,24.98,24.7144,24.98,15267,0
+HBANL.US,D,20240503,000000,25,25.15,25,25.1,22182,0
+HBANL.US,D,20240506,000000,25.25,25.25,24.94,24.95,46943,0
+HBANL.US,D,20240507,000000,25.06,25.1505,24.91,24.96,15218,0
+HBANL.US,D,20240508,000000,24.98,25.0399,24.76,24.79,41585,0
+HBANL.US,D,20240509,000000,24.88,24.88,24.64,24.67,29698,0
+HBANL.US,D,20240510,000000,24.67,24.8563,24.6309,24.79,11522,0
+HBANL.US,D,20240513,000000,24.88,25.01,24.7885,24.86,27280,0
+HBANL.US,D,20240514,000000,24.97,25.0099,24.69,24.69,16313,0
+HBANL.US,D,20240515,000000,24.95,25.23,24.89,25.02,26222,0
+HBANL.US,D,20240516,000000,25.09,25.09,24.88,24.94,18127,0
+HBANL.US,D,20240517,000000,24.88,25.025,24.81,24.91,25132,0
+HBANL.US,D,20240520,000000,25.03,25.1,24.96,25.04,21767,0
+HBANL.US,D,20240521,000000,25.04,25.04,24.88,24.9,24734,0
+HBANL.US,D,20240522,000000,24.99,25.035,24.87,24.88,32765,0
+HBANL.US,D,20240523,000000,24.905,24.905,24.58,24.82,26973,0
+HBANL.US,D,20240524,000000,24.84,25.04,24.84,24.95,23133,0
+HBANL.US,D,20240528,000000,25.06,25.06,24.6801,24.74,12904,0
+HBANL.US,D,20240529,000000,24.73,24.73,24.51,24.56,11994,0
+HBANL.US,D,20240530,000000,24.65,24.84,24.5759,24.8,13127,0
+HBANL.US,D,20240531,000000,24.97,25.33,24.6901,25.32,81403,0
+HBANL.US,D,20240603,000000,25.4,25.41,25.01,25.3,12845,0
+HBANL.US,D,20240604,000000,25.3,25.48,25.07,25.32,24241,0
+HBANL.US,D,20240605,000000,25.37,25.47,25.2,25.44,22911,0
+HBANL.US,D,20240606,000000,25.4,25.4239,25.2001,25.33,29399,0
+HBANL.US,D,20240607,000000,25.2378,25.26,25.0437,25.21,7061,0
+HBANL.US,D,20240610,000000,25.32,25.3299,24.9,24.9,28620,0
+HBANL.US,D,20240611,000000,25.06,25.06,24.53,24.59,42428,0
+HBANL.US,D,20240612,000000,24.75,25,24.5898,24.71,21984,0
+HBANL.US,D,20240613,000000,24.87,24.87,24.58,24.75,15549,0
+HBANL.US,D,20240614,000000,24.79,25.05,24.651,24.75,9849,0
+HBANL.US,D,20240617,000000,24.88,24.9499,24.67,24.75,10383,0
+HBANL.US,D,20240618,000000,24.83,24.95,24.8,24.93,13514,0
+HBANL.US,D,20240620,000000,24.9,24.97,24.825,24.97,10189,0
+HBANL.US,D,20240621,000000,24.78,25.0648,24.77,24.95,17078,0
+HBANL.US,D,20240624,000000,25.03,25.0699,24.905,25.06,10023,0
+HBANL.US,D,20240625,000000,25.07,25.0873,24.83,25.035,14883,0
+HBANL.US,D,20240626,000000,25.07,25.08,24.941,25.0001,9992,0
+HBANL.US,D,20240627,000000,25.07,25.25,25.02,25.2,14435,0
+HBANL.US,D,20240628,000000,25.15,25.19,24.92,24.92,56751,0
+HBANL.US,D,20240701,000000,24.55,24.7299,24.35,24.46,26910,0
+HBANL.US,D,20240702,000000,24.55,24.635,24.5,24.58,23865,0
+HBANL.US,D,20240703,000000,24.57,24.6999,24.56,24.58,19440,0
+HBANL.US,D,20240705,000000,24.64,24.8299,24.58,24.68,16394,0
+HBANL.US,D,20240708,000000,24.68,24.83,24.66,24.66,21515,0
+HBANL.US,D,20240709,000000,24.7,24.8046,24.52,24.57,26535,0
+HBANL.US,D,20240710,000000,24.63,24.85,24.575,24.82,23120,0
+HBANL.US,D,20240711,000000,24.82,25.1838,24.6618,25.14,22563,0
+HBANL.US,D,20240712,000000,25.19,25.2581,25,25.22,8918,0
+HBANL.US,D,20240715,000000,25.28,25.36,25.16,25.253,7709,0
+HBANL.US,D,20240716,000000,25.27,25.38,25.1101,25.25,30336,0
+HBANL.US,D,20240717,000000,25.22,25.29,25.04,25.11,16414,0
+HBANL.US,D,20240718,000000,25.11,25.22,24.85,24.9,14251,0
+HBANL.US,D,20240719,000000,25.05,25.05,24.91,24.92,9100,0
+HBANL.US,D,20240722,000000,25.04,25.0497,24.79,24.89,18154,0
+HBANL.US,D,20240723,000000,24.9,24.95,24.83,24.83,12078,0
+HBANL.US,D,20240724,000000,24.79,24.8992,24.66,24.66,16889,0
+HBANL.US,D,20240725,000000,24.82,24.9975,24.8,24.85,15561,0
+HBANL.US,D,20240726,000000,24.86,25.0499,24.8,24.98,13222,0
+HBANL.US,D,20240729,000000,25,25,24.84,24.92,18738,0
+HBANL.US,D,20240730,000000,25.01,25.09,24.97,25.05,9161,0
+HBANL.US,D,20240731,000000,25.05,25.05,24.49,24.61,115072,0
+HBANL.US,D,20240801,000000,24.77,24.8,24.658,24.69,28269,0
+HBANL.US,D,20240802,000000,24.67,24.79,24.5714,24.67,22767,0
+HBANL.US,D,20240805,000000,24.44,24.53,24.05,24.3,35564,0
+HBANL.US,D,20240806,000000,24.48,24.95,24.44,24.88,35662,0
+HBANL.US,D,20240807,000000,24.88,25.12,24.795,25.04,21972,0
+HBANL.US,D,20240808,000000,25.1,25.1,24.79,25.01,27244,0
+HBANL.US,D,20240809,000000,25.14,25.14,24.85,25.05,14152,0
+HBANL.US,D,20240812,000000,25.05,25.05,24.9,24.96,16163,0
+HBANL.US,D,20240813,000000,25.08,25.13,25.05,25.11,11617,0
+HBANL.US,D,20240814,000000,25.1,25.42,25.1,25.36,27587,0
+HBANL.US,D,20240815,000000,25.42,25.42,25.1416,25.35,12589,0
+HBANL.US,D,20240816,000000,25.27,25.4937,25.27,25.46,22625,0
+HBANL.US,D,20240819,000000,25.46,25.5,25.4,25.46,13408,0
+HBANL.US,D,20240820,000000,25.49,25.49,25.32,25.45,10416,0
+HBANL.US,D,20240821,000000,25.49,25.4991,25.4,25.45,14137,0
+HBANL.US,D,20240822,000000,25.49,25.4939,25.35,25.45,13375,0
+HBANL.US,D,20240823,000000,25.45,25.54,25.33,25.54,17571,0
+HBANL.US,D,20240826,000000,25.59,25.59,25.48,25.53,14840,0
+HBANL.US,D,20240827,000000,25.53,25.53,25.42,25.44,7793,0
+HBANL.US,D,20240828,000000,25.55,25.55,25.43,25.54,20292,0
+HBANL.US,D,20240829,000000,25.55,25.55,25.42,25.44,16943,0
+HBANL.US,D,20240830,000000,25.5,25.51,25.16,25.35,45722,0
+HBANL.US,D,20240903,000000,25.39,25.45,25.2,25.43,15226,0
+HBANL.US,D,20240904,000000,25.41,25.59,25.41,25.55,14609,0
+HBANL.US,D,20240905,000000,25.52,25.6499,25.45,25.58,12643,0
+HBANL.US,D,20240906,000000,25.63,25.65,25.4,25.46,12733,0
+HBANL.US,D,20240909,000000,25.59,25.76,25.52,25.73,19836,0
+HBANL.US,D,20240910,000000,25.81,25.81,25.52,25.64,27244,0
+HBANL.US,D,20240911,000000,25.69,25.69,25.53,25.57,15664,0
+HBANL.US,D,20240912,000000,25.66,25.66,25.58,25.63,11694,0
+HBANL.US,D,20240913,000000,25.83,25.83,25.55,25.76,102165,0
+HBANL.US,D,20240916,000000,25.76,25.84,25.675,25.745,27408,0
+HBANL.US,D,20240917,000000,25.78,25.95,25.61,25.78,88571,0
+HBANL.US,D,20240918,000000,25.86,25.9468,25.7012,25.85,45384,0
+HBANL.US,D,20240919,000000,25.93,26.21,25.72,26.12,10113,0
+HBANL.US,D,20240920,000000,26.11,26.21,25.64,26.21,12724,0
+HBANL.US,D,20240923,000000,26.18,26.2199,26.04,26.2,18345,0
+HBANL.US,D,20240924,000000,26.1,26.23,26.01,26.23,27094,0
+HBANL.US,D,20240925,000000,26.24,26.24,26.09,26.23,11527,0
+HBANL.US,D,20240926,000000,26.24,26.33,25.9103,26.23,31855,0
+HBANL.US,D,20240927,000000,26.28,26.3482,26.1,26.18,21368,0
+HBANL.US,D,20240930,000000,26.24,26.24,25.79,25.79,160539,0
+HBANL.US,D,20241001,000000,25.43,25.98,25.43,25.91,95386,0
+HBANL.US,D,20241002,000000,25.91,25.9699,25.79,25.93,17451,0
+HBANL.US,D,20241003,000000,25.92,26.01,25.8411,25.89,14601,0
+HBANL.US,D,20241004,000000,25.95,26.0199,25.8044,25.9,11509,0
+HBANL.US,D,20241007,000000,25.89,25.94,25.5137,25.61,14531,0
+HBANL.US,D,20241008,000000,25.77,25.89,25.71,25.85,22530,0
+HBANL.US,D,20241009,000000,25.85,25.9,25.7,25.7,19948,0
+HBANL.US,D,20241010,000000,25.78,25.78,25.55,25.69,11346,0
+HBANL.US,D,20241011,000000,25.71,25.82,25.68,25.78,25906,0
+HBANL.US,D,20241014,000000,25.78,25.87,25.7041,25.79,23115,0
+HBANL.US,D,20241015,000000,26,26,25.76,25.76,18334,0
+HBANL.US,D,20241016,000000,25.76,25.99,25.75,25.98,35163,0
+HBANL.US,D,20241017,000000,25.96,26.05,25.87,25.87,14982,0
+HBANL.US,D,20241018,000000,26,26,25.8951,25.98,5839,0
+HBANL.US,D,20241021,000000,25.97,25.99,25.83,25.91,14719,0
+HBANL.US,D,20241022,000000,25.99,26.1,25.8653,26.04,35705,0
+HBANL.US,D,20241023,000000,26.01,26.07,25.79,25.86,24144,0
+HBANL.US,D,20241024,000000,25.98,26.09,25.910479,26,33182,0
+HBANL.US,D,20241025,000000,26.13,26.13,25.9501,26.03,20446,0
+HBANL.US,D,20241028,000000,26.22,26.22,25.97,26.1,18522,0
+HBANL.US,D,20241029,000000,26.09,26.14,25.85,26.14,19803,0
+HBANL.US,D,20241030,000000,26.23,26.37,26.015,26.19,35199,0
+HBANL.US,D,20241031,000000,26.2,26.23,25.94,25.98,81578,0
+HBANL.US,D,20241101,000000,26.11,26.25,25.89,25.97,24140,0
+HBANL.US,D,20241104,000000,25.95,26.136,25.82,25.99,42275,0
+HBANL.US,D,20241105,000000,26.01,26.25,25.9501,26.22,14386,0
+HBANL.US,D,20241106,000000,26.05,26.15,25.81,25.95,22166,0
+HBANL.US,D,20241107,000000,26,26.1183,25.8515,26.0701,15531,0
+HBANL.US,D,20241108,000000,26.15,26.26,26.0501,26.25,26417,0
+HBANL.US,D,20241111,000000,26.38,26.5399,26.0022,26.3,12875,0
+HBANL.US,D,20241112,000000,26.26,26.2746,25.93,25.94,21178,0
+HBANL.US,D,20241113,000000,25.9,26.1599,25.9,25.95,18178,0
+HBANL.US,D,20241114,000000,26.062,26.1236,25.82,25.82,14953,0
+HBANL.US,D,20241115,000000,25.91,26.03,25.8,25.95,10602,0
+HBANL.US,D,20241118,000000,25.99,26.08,25.85,25.92,40863,0
+HBANL.US,D,20241119,000000,25.95,26.06,25.85,26.06,19312,0
+HBANL.US,D,20241120,000000,25.91,26,25.7149,25.95,32301,0
+HBANL.US,D,20241121,000000,25.98,26.13,25.96,26.11,14572,0
+HBANL.US,D,20241122,000000,26.14,26.14,25.9412,26.14,13977,0
+HBANL.US,D,20241125,000000,26.22,26.2908,26.13,26.15,14941,0
+HBANL.US,D,20241126,000000,26.34,26.34,26.01,26.09,14013,0
+HBANL.US,D,20241127,000000,26.19,26.24,26.04,26.21,14390,0
+HBANL.US,D,20241129,000000,26.34,26.47,26.1014,26.47,45104,0
+HBANL.US,D,20241202,000000,26.43,26.43,26.24,26.35,13942,0
+HBANL.US,D,20241203,000000,26.35,26.4317,25.99,26.23,27955,0
+HBANL.US,D,20241204,000000,26.23,26.36,26,26.295,13800,0
+HBANL.US,D,20241205,000000,26.33,26.61,26.31,26.5,25346,0
+HBANL.US,D,20241206,000000,26.58,26.61,26.3359,26.35,23127,0
+HBANL.US,D,20241209,000000,26.34,26.41,26.16,26.22,24610,0
+HBANL.US,D,20241210,000000,26.25,26.25,26.0885,26.2,16000,0
+HBANL.US,D,20241211,000000,26.2,26.2,26.12,26.17,15472,0
+HBANL.US,D,20241212,000000,26.2,26.2,26,26.04,13263,0
+HBANL.US,D,20241213,000000,26.18,26.2699,25.86,25.91,22446,0
+HBANL.US,D,20241216,000000,26.09,26.1499,25.82,25.87,12364,0
+HBANL.US,D,20241217,000000,25.99,26.1499,25.82,26.03,13795,0
+HBANL.US,D,20241218,000000,26.05,26.0732,25.82,25.82,17040,0
+HBANL.US,D,20241219,000000,25.79,25.8,25.391,25.78,13932,0
+HBANL.US,D,20241220,000000,25.84,26.29,25.5,25.82,23939,0
+HBANL.US,D,20241223,000000,25.94,26.0626,25.7422,25.85,13570,0
+HBANL.US,D,20241224,000000,25.92,25.92,25.55,25.86,16487,0
+HBANL.US,D,20241226,000000,25.95,26.03,25.69,25.99,12857,0
+HBANL.US,D,20241227,000000,25.97,25.99,25.71,25.95,18085,0
+HBANL.US,D,20241230,000000,25.82,26.23,25.67,26.1,35948,0
+HBANL.US,D,20241231,000000,25.61,25.94,25.2,25.415,120534,0
+HBANL.US,D,20250102,000000,25.6,26.16,25.6,26.1,27233,0
+HBANL.US,D,20250103,000000,26.2,26.2,26.05,26.2,15335,0
+HBANL.US,D,20250106,000000,26.06,26.1299,25.8301,25.89,14167,0
+HBANL.US,D,20250107,000000,25.92,26.09,25.34,25.6,25657,0
+HBANL.US,D,20250108,000000,25.59,25.59,25,25.13,59291,0
+HBANL.US,D,20250110,000000,25.01,25.2,24.8,24.8,29426,0
+HBANL.US,D,20250113,000000,24.83,25.07,24.78,25.07,30658,0
+HBANL.US,D,20250114,000000,25.07,25.3209,25.07,25.2,19731,0
+HBANL.US,D,20250115,000000,25.5,25.78,25.42,25.53,25666,0
+HBANL.US,D,20250116,000000,25.43,25.8838,25.39,25.59,13942,0
+HBANL.US,D,20250117,000000,25.74,25.88,25.4,25.4,6914,0
+HBANL.US,D,20250121,000000,25.69,26.18,25.47,25.6,25445,0
+HBANL.US,D,20250122,000000,25.65,25.8279,25.45,25.59,8462,0
+HBANL.US,D,20250123,000000,25.54,25.8,25.5,25.5,17659,0
+HBANL.US,D,20250124,000000,25.59,25.79,25.51,25.57,11904,0
+HBANL.US,D,20250127,000000,25.65,25.87,25.54,25.54,46413,0
+HBANL.US,D,20250128,000000,25.65,25.8046,25.51,25.6,17532,0
+HBANL.US,D,20250129,000000,25.72,25.7684,25.57,25.59,9996,0
+HBANL.US,D,20250130,000000,25.76,25.78,25.59,25.61,22145,0
+HBANL.US,D,20250131,000000,25.59,25.7999,25.4,25.4,29027,0
+HBANL.US,D,20250203,000000,25.58,25.58,25.29,25.39,16960,0
+HBANL.US,D,20250204,000000,25.45,25.6225,25.28,25.45,9552,0
+HBANL.US,D,20250205,000000,25.6,25.69,25.4225,25.63,7027,0
+HBANL.US,D,20250206,000000,25.62,25.71,25.47,25.47,16904,0
+HBANL.US,D,20250207,000000,25.45,25.6243,25.41,25.5,7735,0
+HBANL.US,D,20250210,000000,25.69,25.71,25.4,25.47,20594,0
+HBANL.US,D,20250211,000000,25.53,25.5679,25.32,25.44,22198,0
+HBANL.US,D,20250212,000000,25.29,25.4799,25.2773,25.28,10354,0
+HBANL.US,D,20250213,000000,25.5,25.6978,25.3114,25.36,11951,0
+HBANL.US,D,20250214,000000,25.55,25.6344,25.3501,25.61,8231,0
+HBANL.US,D,20250218,000000,25.61,25.61,25.46,25.53,12343,0
+HBANL.US,D,20250219,000000,25.6,25.6182,25.36,25.54,11270,0
+HBANL.US,D,20250220,000000,25.54,25.6079,25.41,25.42,9466,0
+HBANL.US,D,20250221,000000,25.48,25.6079,25.42,25.5,11104,0
+HBANL.US,D,20250224,000000,25.55,25.61,25.4218,25.5,26563,0
+HBANL.US,D,20250225,000000,25.63,25.93,25.5575,25.89,25438,0
+HBANL.US,D,20250226,000000,25.89,25.98,25.72,25.87,6666,0
+HBANL.US,D,20250227,000000,25.87,25.87,25.708,25.85,10031,0
+HBANL.US,D,20250228,000000,25.88,25.88,25.7,25.84,23257,0
+HBANL.US,D,20250303,000000,25.87,25.8748,25.75,25.8748,8037,0
+HBANL.US,D,20250304,000000,25.87,25.87,25.55,25.62,18853,0
+HBANL.US,D,20250305,000000,25.74,25.75,25.5,25.62,10571,0
+HBANL.US,D,20250306,000000,25.62,25.7,25.5,25.56,7442,0
+HBANL.US,D,20250307,000000,25.74,25.74,25.37,25.48,14591,0
+HBANL.US,D,20250310,000000,25.53,25.6433,25.4,25.4,14453,0
+HBANL.US,D,20250311,000000,25.5,25.5594,25.17,25.3,18730,0
+HBANL.US,D,20250312,000000,25.3,25.4024,25.2,25.35,9425,0
+HBANL.US,D,20250313,000000,25.26,25.44,25.19,25.27,36325,0
+HBANL.US,D,20250314,000000,25.27,25.35,25.1801,25.2731,14521,0
+HBANL.US,D,20250317,000000,25.4,25.43,25.26,25.43,14791,0
+HBANL.US,D,20250318,000000,25.44,25.44,25.26,25.34,17275,0
+HBANL.US,D,20250319,000000,25.38,25.44,25.2695,25.44,16987,0
+HBANL.US,D,20250320,000000,25.47,25.68,25.32,25.58,15207,0
+HBANL.US,D,20250321,000000,25.58,25.72,25.485,25.7,14048,0
+HBANL.US,D,20250324,000000,25.74,25.74,25.52,25.6703,18628,0
+HBANL.US,D,20250325,000000,25.75,25.82,25.7,25.82,14173,0
+HBANL.US,D,20250326,000000,25.83,25.83,25.43,25.56,18351,0
+HBANL.US,D,20250327,000000,25.55,25.72,25.4001,25.69,22900,0
+HBANL.US,D,20250328,000000,25.75,25.75,25.5666,25.65,28819,0
+HBANL.US,D,20250331,000000,25.58,25.75,25.5,25.6,230710,0
+HBANL.US,D,20250401,000000,25.38,25.43,25.1,25.17,28743,0
+HBANL.US,D,20250402,000000,25.1,25.3368,25.09,25.3368,20023,0
+HBANL.US,D,20250403,000000,25.2,25.53,25.05,25.36,68976,0
+HBANL.US,D,20250404,000000,25.11,25.28,24.81,25.17,48853,0
+HBANL.US,D,20250407,000000,24.85,25.2,24.4315,24.81,60605,0
+HBANL.US,D,20250408,000000,24.91,25.24,24.65,24.65,30478,0
+HBANL.US,D,20250409,000000,24.45,25.2123,24.36,24.83,22263,0
+HBANL.US,D,20250410,000000,24.81,25.02,24.4024,24.52,32986,0
+HBANL.US,D,20250411,000000,24.41,24.7381,24.32,24.51,22809,0
+HBANL.US,D,20250414,000000,24.61,24.9,24.5,24.73,14419,0
+HBANL.US,D,20250415,000000,24.82,25,24.64,24.85,40553,0
+HBANL.US,D,20250416,000000,24.97,25,24.71,24.71,33324,0
+HBANL.US,D,20250417,000000,24.89,25.04,24.7119,24.73,30813,0
+HBANL.US,D,20250421,000000,24.82,24.9,24.54,24.71,19470,0
+HBANL.US,D,20250422,000000,24.77,24.89,24.56,24.7,44092,0
+HBANL.US,D,20250423,000000,24.96,24.96,24.7,24.7,48170,0
+HBANL.US,D,20250424,000000,24.83,25.03,24.71,24.981,32380,0
+HBANL.US,D,20250425,000000,25.01,25.01,24.83,25,11394,0
+HBANL.US,D,20250428,000000,25.05,25.16,24.86,25,48171,0
+HBANL.US,D,20250429,000000,25.1,25.2688,25,25.15,18357,0
+HBANL.US,D,20250430,000000,25.17,25.33,24.88,25.27,41330,0
+HBANL.US,D,20250501,000000,25.4,25.74,25.17,25.61,41132,0
+HBANL.US,D,20250502,000000,25.63,26.04,25.5,25.98,58243,0
+HBANL.US,D,20250505,000000,25.91,25.97,25.6,25.62,38438,0
+HBANL.US,D,20250506,000000,25.61,25.731,25.38,25.58,21423,0
+HBANL.US,D,20250507,000000,25.46,25.62,25.41,25.48,15978,0
+HBANL.US,D,20250508,000000,25.52,25.52,25.36,25.36,19096,0
+HBANL.US,D,20250509,000000,25.4,25.4999,25.31,25.49,17075,0
+HBANL.US,D,20250512,000000,25.65,25.65,25.32,25.36,21347,0
+HBANL.US,D,20250513,000000,25.44,25.6,25.24,25.28,14080,0
+HBANL.US,D,20250514,000000,25.29,25.44,25.2,25.26,17269,0
+HBANL.US,D,20250515,000000,25.38,25.4,25.1854,25.32,14394,0
+HBANL.US,D,20250516,000000,25.47,25.48,25.24,25.42,18314,0
+HBANL.US,D,20250519,000000,25.38,25.45,25.0978,25.45,9095,0
+HBANL.US,D,20250520,000000,25.45,25.59,25.16,25.18,29356,0
+HBANL.US,D,20250521,000000,25.19,25.27,24.82,24.83,25680,0
+HBANL.US,D,20250522,000000,24.85,24.954,24.75,24.85,14966,0
+HBANL.US,D,20250523,000000,24.76,24.98,24.74,24.86,14876,0
+HBANL.US,D,20250527,000000,25.05,25.12,24.87,25.12,9977,0
+HBANL.US,D,20250528,000000,25.11,25.111,24.92,24.94,17658,0
+HBANL.US,D,20250529,000000,25.08,25.08,24.9,24.93,17706,0
+HBANL.US,D,20250530,000000,24.94,25.03,24.76,24.76,158827,0
+HBANL.US,D,20250602,000000,24.79,24.79,24.61,24.66,38009,0
+HBANL.US,D,20250603,000000,24.75,24.8957,24.7,24.8,25776,0
+HBANL.US,D,20250604,000000,24.88,24.98,24.7191,24.92,21699,0
+HBANL.US,D,20250605,000000,25.01,25.01,24.8001,24.94,9070,0
+HBANL.US,D,20250606,000000,25,25,24.87,24.97,33474,0
+HBANL.US,D,20250609,000000,24.82,25.0277,24.82,25.01,13184,0
+HBANL.US,D,20250610,000000,25.13,25.13,24.9801,25.06,18893,0
+HBANL.US,D,20250611,000000,25.14,25.23,25,25,28715,0
+HBANL.US,D,20250612,000000,25.1,25.1,24.98,25.04,17070,0
+HBANL.US,D,20250613,000000,25.03,25.04,24.83,24.92,16193,0
+HBANL.US,D,20250616,000000,24.92,25.1399,24.92,24.98,15726,0
+HBANL.US,D,20250617,000000,25.06,25.15,24.99,24.99,12854,0
+HBANL.US,D,20250618,000000,25.05,25.1579,24.99,25.05,15181,0
+HBANL.US,D,20250620,000000,25.17,25.265,25.1152,25.18,20335,0
+HBANL.US,D,20250623,000000,25.26,25.2641,25.09,25.22,19532,0
+HBANL.US,D,20250624,000000,25.23,25.33,25.2,25.23,11102,0
+HBANL.US,D,20250625,000000,25.36,25.36,25.1001,25.24,18841,0
+HBANL.US,D,20250626,000000,25.31,25.32,25.2,25.28,18257,0
+HBANL.US,D,20250627,000000,25.32,25.32,25.17,25.17,22119,0
+HBANL.US,D,20250630,000000,25.38,25.38,24.71,24.71,230099,0
+HBANL.US,D,20250701,000000,24.52,24.68,24.4537,24.66,70455,0
+HBANL.US,D,20250702,000000,24.68,24.96,24.6,24.95,59076,0
+HBANL.US,D,20250703,000000,24.98,25.11,24.95,25.09,16751,0
+HBANL.US,D,20250707,000000,25.06,25.09,24.9671,25.03,18810,0
+HBANL.US,D,20250708,000000,25.1,25.18,25.01,25.17,13862,0
+HBANL.US,D,20250709,000000,25.18,25.2699,25.15,25.2,18258,0
+HBANL.US,D,20250710,000000,25.22,25.3,25.1629,25.3,20549,0
+HBANL.US,D,20250711,000000,25.16,25.29,25.1,25.15,17462,0
+HBANL.US,D,20250714,000000,25.16,25.17,25.03,25.15,13385,0
+HBANL.US,D,20250715,000000,25.21,25.2799,25.0622,25.17,25841,0
+HBANL.US,D,20250716,000000,25.24,25.24,25.09,25.15,13287,0
+HBANL.US,D,20250717,000000,25.19,25.2125,25.12,25.14,14867,0
+HBANL.US,D,20250718,000000,25.19,25.22,25.16,25.21,18751,0
+HBANL.US,D,20250721,000000,25.23,25.25,25.16,25.165,20950,0
+HBANL.US,D,20250722,000000,25.27,25.27,25.1182,25.26,9217,0
+HBANL.US,D,20250723,000000,25.26,25.2755,25.2,25.2,12644,0
+HBANL.US,D,20250724,000000,25.24,25.29,25.13,25.13,17918,0
+HBANL.US,D,20250725,000000,25.26,25.48,25.1308,25.35,25194,0
+HBANL.US,D,20250728,000000,25.46,25.47,25.33,25.35,7644,0
+HBANL.US,D,20250729,000000,25.48,25.5,25.3301,25.45,8566,0
+HBANL.US,D,20250730,000000,25.47,25.53,25.22,25.38,9859,0
+HBANL.US,D,20250731,000000,25.26,25.62,25.26,25.62,55858,0
+HBANL.US,D,20250801,000000,25.59,25.59,25.42,25.495,14441,0
+HBANL.US,D,20250804,000000,25.55,25.63,25.5,25.63,14153,0
+HBANL.US,D,20250805,000000,25.63,25.73,25.55,25.56,24086,0
+HBANL.US,D,20250806,000000,25.65,25.69,25.44,25.44,12945,0
+HBANL.US,D,20250807,000000,25.58,25.6528,25.41,25.41,13294,0
+HBANL.US,D,20250808,000000,25.59,25.63,25.485,25.63,6665,0
+HBANL.US,D,20250811,000000,25.63,25.63,25.49,25.52,6028,0
+HBANL.US,D,20250812,000000,25.6,25.7,25.52,25.52,8234,0
+HBANL.US,D,20250813,000000,25.68,25.68,25.52,25.65,12513,0
+HBANL.US,D,20250814,000000,25.65,25.65,25.43,25.57,6746,0
+HBANL.US,D,20250815,000000,25.65,25.7352,25.6,25.69,13860,0
+HBANL.US,D,20250818,000000,25.72,25.76,25.66,25.75,14858,0
+HBANL.US,D,20250819,000000,25.76,25.91,25.71,25.9,16246,0
+HBANL.US,D,20250820,000000,25.96,25.98,25.85,25.98,9601,0
+HBANL.US,D,20250821,000000,25.98,25.98,25.76,25.82,15077,0
+HBANL.US,D,20250822,000000,25.92,26.1399,25.9,26.06,7243,0
+HBANL.US,D,20250825,000000,26.08,26.4246,25.71,25.86,23660,0
+HBANL.US,D,20250826,000000,25.97,25.97,25.66,25.69,9187,0
+HBANL.US,D,20250827,000000,25.85,25.85,25.6,25.73,8603,0
+HBANL.US,D,20250828,000000,25.84,25.84,25.53,25.55,21568,0
+HBANL.US,D,20250829,000000,25.74,25.7609,25.21,25.32,86093,0
+HBANL.US,D,20250902,000000,25.28,25.4999,25.2,25.43,18642,0
+HBANL.US,D,20250903,000000,25.49,25.53,25.32,25.43,11945,0
+HBANL.US,D,20250904,000000,25.45,25.64,25.3801,25.53,19615,0
+HBANL.US,D,20250905,000000,25.65,25.9599,25.6,25.84,22956,0
+HBANL.US,D,20250908,000000,25.84,25.98,25.8101,25.83,16963,0
+HBANL.US,D,20250909,000000,25.81,25.98,25.81,25.93,9034,0
+HBANL.US,D,20250910,000000,25.97,26.09,25.8,26.01,5880,0
+HBANL.US,D,20250911,000000,26.02,26.17,25.98,26.01,12187,0
+HBANL.US,D,20250912,000000,26.18,26.21,26.0165,26.13,34313,0
+HBANL.US,D,20250915,000000,26.17,26.17,26.0001,26.12,5382,0
+HBANL.US,D,20250916,000000,26.17,26.19,26.03,26.14,19295,0
+HBANL.US,D,20250917,000000,26.15,26.15,26.05,26.13,9788,0
+HBANL.US,D,20250918,000000,26.19,26.19,25.951,25.99,19618,0
+HBANL.US,D,20250919,000000,26.18,26.18,25.85,25.95,9076,0
+HBANL.US,D,20250922,000000,26.1,26.1,25.85,26.05,12150,0
+HBANL.US,D,20250923,000000,26.08,26.09,25.8337,25.99,24307,0
+HBANL.US,D,20250924,000000,25.99,25.99,25.7401,25.8,13876,0
+HBANL.US,D,20250925,000000,25.89,25.945,25.6194,25.68,25702,0
+HBANL.US,D,20250926,000000,25.68,25.89,25.68,25.76,11554,0
+HBANL.US,D,20250929,000000,25.77,25.8455,25.77,25.79,8746,0
+HBANL.US,D,20250930,000000,25.82,25.82,25.52,25.56,75530,0
+HBANL.US,D,20251001,000000,25.29,25.4499,25.2431,25.4,22436,0
+HBANL.US,D,20251002,000000,25.39,25.4359,25.3,25.32,13512,0
+HBANL.US,D,20251003,000000,25.33,25.4287,25.2801,25.35,12861,0
+HBANL.US,D,20251006,000000,25.23,25.42,25.23,25.39,9347,0
+HBANL.US,D,20251007,000000,25.45,25.47,25.348,25.47,24764,0
+HBANL.US,D,20251008,000000,25.49,25.49,25.3735,25.41,10758,0
+HBANL.US,D,20251009,000000,25.48,25.5,25.36,25.46,22965,0
+HBANL.US,D,20251010,000000,25.53,25.64,25.3601,25.5,22795,0
+HBANL.US,D,20251013,000000,25.65,25.65,25.3601,25.57,11834,0
+HBANL.US,D,20251014,000000,25.57,25.64,25.46,25.63,9481,0
+HBANL.US,D,20251015,000000,25.71,25.71,25.41,25.51,10103,0
+HBANL.US,D,20251016,000000,25.69,25.69,25.39,25.43,15347,0
+HBANL.US,D,20251017,000000,25.57,25.57,25.22,25.25,36664,0
+HBANL.US,D,20251020,000000,25.49,25.6939,25.35,25.67,22280,0
+HBANL.US,D,20251021,000000,25.71,25.8,25.7,25.7,33257,0
+HBANL.US,D,20251022,000000,25.79,25.79,25.28,25.4144,20663,0
+HBANL.US,D,20251023,000000,25.5,25.605,25.34,25.44,9408,0
+HBANL.US,D,20251024,000000,25.54,25.55,25.34,25.38,13418,0
+HBANL.US,D,20251027,000000,25.67,25.67,25.3328,25.41,19858,0
+HBANL.US,D,20251028,000000,25.63,25.63,25.43,25.54,11543,0
+HBANL.US,D,20251029,000000,25.54,25.57,25.4,25.46,15837,0
+HBANL.US,D,20251030,000000,25.56,25.56,25.4,25.51,12451,0
+HBANL.US,D,20251031,000000,25.54,25.68,25.32,25.68,41344,0
+HBANL.US,D,20251103,000000,25.5,25.54,25.35,25.54,12921,0
+HBANL.US,D,20251104,000000,25.35,25.6199,25.35,25.51,15194,0
+HBANL.US,D,20251105,000000,25.39,25.56,25.35,25.48,18986,0
+HBANL.US,D,20251106,000000,25.49,25.6039,25.38,25.4017,11999,0
+HBANL.US,D,20251107,000000,25.4,25.4374,25.29,25.3102,27222,0
+HBANL.US,D,20251110,000000,25.4,25.6,25.3101,25.41,15852,0
+HBANL.US,D,20251111,000000,25.5,25.62,25.4,25.46,8634,0
+HBANL.US,D,20251112,000000,25.48,25.51,25.41,25.48,8599,0
+HBANL.US,D,20251113,000000,25.51,25.51,25.28,25.38,12469,0
+HBANL.US,D,20251114,000000,25.4,25.4,25.28,25.29,17496,0
+HBANL.US,D,20251117,000000,25.35,25.3999,25.06,25.27,25278,0
+HBANL.US,D,20251118,000000,25.27,25.3599,25.16,25.34,15688,0
+HBANL.US,D,20251119,000000,25.49,25.53,25.2502,25.43,14175,0
+HBANL.US,D,20251120,000000,25.45,25.52,25.225,25.48,29048,0
+HBANL.US,D,20251121,000000,25.5,25.6,25.21,25.54,13911,0
+HBANL.US,D,20251124,000000,25.61,25.7,25.4157,25.62,12617,0
+HBANL.US,D,20251125,000000,25.74,25.75,25.6,25.75,10306,0
+HBANL.US,D,20251126,000000,25.76,25.8,25.58,25.8,9872,0
+HBANL.US,D,20251128,000000,25.82,25.82,25.58,25.8,11902,0
+HBANL.US,D,20251201,000000,25.67,25.8,25.57,25.7,10083,0
+HBANL.US,D,20251202,000000,25.82,25.82,25.6556,25.75,5871,0
+HBANL.US,D,20251203,000000,25.84,25.86,25.59,25.74,15782,0
+HBANL.US,D,20251204,000000,25.79,25.85,25.62,25.79,10166,0
+HBANL.US,D,20251205,000000,25.78,25.9499,25.6001,25.645,14200,0
+HBANL.US,D,20251208,000000,25.77,25.77,25.52,25.62,14821,0
+HBANL.US,D,20251209,000000,25.63,25.665,25.51,25.53,11158,0
+HBANL.US,D,20251210,000000,25.67,25.71,25.52,25.71,8066,0
+HBANL.US,D,20251211,000000,25.74,25.74,25.64,25.72,9899,0
+HBANL.US,D,20251212,000000,25.7,25.7809,25.5446,25.725,14951,0
+HBANL.US,D,20251215,000000,25.84,25.85,25.6,25.72,14346,0
+HBANL.US,D,20251216,000000,25.75,25.84,25.72,25.82,10837,0
+HBANL.US,D,20251217,000000,25.82,25.82,25.66,25.66,9769,0
+HBANL.US,D,20251218,000000,25.74,25.97,25.6201,25.73,17112,0
+HBANL.US,D,20251219,000000,25.74,25.98,25.65,25.71,12785,0
+HBANL.US,D,20251222,000000,25.72,25.8,25.6701,25.69,11068,0
+HBANL.US,D,20251223,000000,25.8,25.8,25.35,25.43,29310,0
+HBANL.US,D,20251224,000000,25.43,25.57,25.43,25.57,12970,0
+HBANL.US,D,20251226,000000,25.7,25.7,25.5,25.575,7047,0
+HBANL.US,D,20251229,000000,25.51,25.64,25.51,25.51,5100,0
+HBANL.US,D,20251230,000000,25.55,25.65,25.55,25.595,12762,0
+HBANL.US,D,20251231,000000,25.2,25.39,25.12,25.39,48172,0
+HBANL.US,D,20260102,000000,25.27,25.42,25.2622,25.34,16264,0
+HBANL.US,D,20260105,000000,25.32,25.499,25.24,25.28,19527,0
+HBANL.US,D,20260106,000000,25.48,25.48,25.26,25.365,21599,0
+HBANL.US,D,20260107,000000,25.48,25.5,25.27,25.34,17858,0
+HBANL.US,D,20260108,000000,25.48,25.49,25.35,25.36,10014,0
+HBANL.US,D,20260109,000000,25.35,25.3886,25.28,25.31,22884,0
+HBANL.US,D,20260112,000000,25.31,25.4499,25.28,25.28,12398,0
+HBANL.US,D,20260113,000000,25.37,25.4599,25.22,25.33,15274,0
+HBANL.US,D,20260114,000000,25.34,25.45,25.27,25.45,20547,0
+HBANL.US,D,20260115,000000,25.52,25.72,25.3821,25.71,41387,0
+HBANL.US,D,20260116,000000,25.71,25.88,25.67,25.88,27588,0
+HBANL.US,D,20260120,000000,25.81,25.81,25.543,25.71,17857,0
+HBANL.US,D,20260121,000000,25.79,25.7999,25.63,25.79,12802,0
+HBANL.US,D,20260122,000000,25.79,25.7964,25.7301,25.77,12893,0
+HBANL.US,D,20260123,000000,25.76,25.89,25.74,25.865,14210,0
+HBANL.US,D,20260126,000000,25.9,25.9,25.77,25.78,10621,0
+HBANL.US,D,20260127,000000,25.86,25.89,25.76,25.87,7553,0
+HBANL.US,D,20260128,000000,25.89,25.89,25.74,25.7587,10350,0
+HBANL.US,D,20260129,000000,25.88,25.88,25.48,25.52,25718,0
+HBANL.US,D,20260130,000000,25.49,25.549,25.29,25.35,58956,0
+HBANL.US,D,20260202,000000,25.43,25.65,25.43,25.44,9543,0
+HBANL.US,D,20260203,000000,25.48,25.55,25.2,25.34,39133,0
+HBANL.US,D,20260204,000000,25.34,25.39,25.23,25.32,13341,0
+HBANL.US,D,20260205,000000,25.3,25.4087,25.26,25.35,22315,0
+HBANL.US,D,20260206,000000,25.39,25.4,25.23,25.25,50568,0
+HBANL.US,D,20260209,000000,25.29,25.48,25.24,25.4,27729,0
+HBANL.US,D,20260210,000000,25.45,25.47,25.3001,25.45,8833,0
+HBANL.US,D,20260211,000000,25.48,25.5,25.4,25.41,10840,0
+HBANL.US,D,20260212,000000,25.42,25.52,25.38,25.39,18257,0
+HBANL.US,D,20260213,000000,25.53,25.6,25.4201,25.45,14737,0
+HBANL.US,D,20260217,000000,25.55,25.6,25.41,25.55,21219,0
+HBANL.US,D,20260218,000000,25.55,25.674,25.5,25.55,9241,0
diff --git a/daily/us/nasdaq stocks/1/hcacu.us.txt b/daily/us/nasdaq stocks/1/hcacu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d4e74a9a508a1f9b26ebade4fca53cda85bbffdb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hcacu.us.txt	
@@ -0,0 +1,41 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HCACU.US,D,20251121,000000,10.04,10.05,10.02,10.02,8223331,0
+HCACU.US,D,20251124,000000,10.02,10.035,10.02,10.02,358363,0
+HCACU.US,D,20251125,000000,10.03,10.03,10.02,10.02,97950,0
+HCACU.US,D,20251126,000000,10.03,10.035,10.02,10.02,111091,0
+HCACU.US,D,20251128,000000,10.02,10.0209,10.01,10.02,27300,0
+HCACU.US,D,20251201,000000,10.0301,10.0407,10.02,10.02,29406,0
+HCACU.US,D,20251202,000000,10.05,10.05,10,10,166143,0
+HCACU.US,D,20251203,000000,10.01,10.02,10,10.01,58830,0
+HCACU.US,D,20251204,000000,10.01,10.02,10,10,364812,0
+HCACU.US,D,20251205,000000,10.03,10.03,10.01,10.025,352652,0
+HCACU.US,D,20251208,000000,10.02,10.02,10.02,10.02,5088,0
+HCACU.US,D,20251209,000000,10.05,10.05,10.02,10.02,6126,0
+HCACU.US,D,20251210,000000,10.03,10.03,10.03,10.03,242,0
+HCACU.US,D,20251215,000000,10.04,10.04,10.03,10.03,1307,0
+HCACU.US,D,20251216,000000,10.03,10.03,10.03,10.03,212775,0
+HCACU.US,D,20251217,000000,10.03,10.03,10.03,10.03,169,0
+HCACU.US,D,20251218,000000,10,10.02,10,10.02,2898,0
+HCACU.US,D,20251223,000000,10.03,10.03,10.03,10.03,473,0
+HCACU.US,D,20251230,000000,10.05,10.05,10.05,10.05,410,0
+HCACU.US,D,20251231,000000,10.02,10.02,10.02,10.02,704,0
+HCACU.US,D,20260102,000000,10.05,10.05,10.02,10.02,4387,0
+HCACU.US,D,20260105,000000,10.02,10.02,10.02,10.02,44150,0
+HCACU.US,D,20260106,000000,10.02,10.02,10.02,10.02,100000,0
+HCACU.US,D,20260108,000000,10.025,10.03,10.025,10.03,524,0
+HCACU.US,D,20260113,000000,10.02,10.06,10.02,10.06,1753,0
+HCACU.US,D,20260114,000000,10.05,10.05,10.03,10.04,903232,0
+HCACU.US,D,20260115,000000,10.04,10.05,10.04,10.05,23044,0
+HCACU.US,D,20260120,000000,10.05,10.06,10.04,10.06,140664,0
+HCACU.US,D,20260126,000000,10.06,10.07,10.05,10.06,31423,0
+HCACU.US,D,20260127,000000,10.06,10.14,10.06,10.13,161938,0
+HCACU.US,D,20260128,000000,10.13,10.215,10.13,10.2,355682,0
+HCACU.US,D,20260129,000000,10.18,11.195,10.18,10.21,19357,0
+HCACU.US,D,20260130,000000,10.25,10.28,10.25,10.25,23203,0
+HCACU.US,D,20260204,000000,10.27,10.27,10.27,10.27,335,0
+HCACU.US,D,20260205,000000,10.26,10.31,10.26,10.29,150006,0
+HCACU.US,D,20260206,000000,10.43,10.43,10.27,10.27,1356,0
+HCACU.US,D,20260209,000000,10.86,10.86,10.24,10.26,8244,0
+HCACU.US,D,20260211,000000,10.27,10.27,10.27,10.27,204,0
+HCACU.US,D,20260212,000000,10.38,10.38,10.38,10.38,7579,0
+HCACU.US,D,20260217,000000,10.25,10.3,10.24,10.24,1387,0
diff --git a/daily/us/nasdaq stocks/1/hurc.us.txt b/daily/us/nasdaq stocks/1/hurc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5630f4765f1e37f6d52af44c3a2199f58933b3ba
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hurc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HURC.US,D,20050225,000000,14.328,14.558,14.0742,14.408,78110.427833811,0
+HURC.US,D,20050228,000000,14.8494,15.7391,14.4613,15.3609,230729.34936166,0
+HURC.US,D,20050301,000000,15.3847,16.3297,15.3847,15.7757,263321.94205845,0
+HURC.US,D,20050302,000000,15.8103,16.2498,15.3767,15.6937,124758.36094666,0
+HURC.US,D,20050303,000000,15.8705,16.311,15.7669,16.0907,114893.29420795,0
+HURC.US,D,20050304,000000,16.2842,16.945,16.0907,16.627,277304.37292768,0
+HURC.US,D,20050307,000000,17.0082,17.0871,15.2988,15.4311,275204.17292603,0
+HURC.US,D,20050308,000000,14.9472,15.4221,14.1966,14.9748,128057.51794057,0
+HURC.US,D,20050309,000000,14.7872,15.4221,14.645,15.0953,157077.54284283,0
+HURC.US,D,20050310,000000,14.9936,15.0667,14.2124,14.2994,120021.2656681,0
+HURC.US,D,20050311,000000,14.2816,14.5936,13.6673,13.9231,99795.954851818,0
+HURC.US,D,20050314,000000,13.7463,14.1078,13.218,13.6773,102184.75514299,0
+HURC.US,D,20050315,000000,13.6249,14.0643,13.6249,13.8609,69701.526766449,0
+HURC.US,D,20050316,000000,13.8886,13.8886,13.3277,13.3651,84163.945485627,0
+HURC.US,D,20050317,000000,13.3464,13.3938,12.7746,12.7746,169642.28807932,0
+HURC.US,D,20050318,000000,12.8734,13.136,12.7223,12.9099,91672.616176196,0
+HURC.US,D,20050321,000000,12.7845,13.1638,12.7558,12.8496,100071.39091761,0
+HURC.US,D,20050322,000000,13.1726,13.1814,12.748,12.748,145215.56462715,0
+HURC.US,D,20050323,000000,12.6956,12.8823,12.3875,12.4398,49121.794541982,0
+HURC.US,D,20050324,000000,12.8823,12.8823,12.3519,12.3519,45400.369756029,0
+HURC.US,D,20050328,000000,12.4488,12.8655,12.2651,12.748,79053.188779585,0
+HURC.US,D,20050329,000000,12.8823,13.3938,12.3776,12.4142,117599.0485013,0
+HURC.US,D,20050330,000000,12.4398,12.6275,12.0962,12.2819,82349.307875715,0
+HURC.US,D,20050331,000000,12.4774,12.4774,12.2483,12.2997,140590.87156662,0
+HURC.US,D,20050401,000000,12.2127,12.3875,11.6103,11.8681,154680.6414909,0
+HURC.US,D,20050404,000000,11.8048,12.2127,11.8048,12.1772,58974.709689552,0
+HURC.US,D,20050405,000000,12.2997,12.2997,12.1772,12.1772,33522.189418825,0
+HURC.US,D,20050406,000000,12.1772,12.1772,11.8138,11.8681,58389.408049748,0
+HURC.US,D,20050407,000000,11.9501,12.1248,11.557,12.0794,98744.842218398,0
+HURC.US,D,20050408,000000,12.1248,12.5821,11.9046,11.9589,73856.358302984,0
+HURC.US,D,20050411,000000,11.9501,11.9985,11.7032,11.7772,66262.626474451,0
+HURC.US,D,20050412,000000,11.7278,11.8306,11.6291,11.6666,50192.147194704,0
+HURC.US,D,20050413,000000,11.8592,12.5633,11.7704,12.187,60302.271021357,0
+HURC.US,D,20050414,000000,12.2739,12.2739,11.6577,11.8859,77169.692153225,0
+HURC.US,D,20050415,000000,11.6103,11.8947,11.5491,11.8048,81010.607585367,0
+HURC.US,D,20050418,000000,11.5491,11.8226,11.5313,11.6025,39694.185084235,0
+HURC.US,D,20050419,000000,11.6943,11.7536,10.8361,10.8618,204940.63506946,0
+HURC.US,D,20050420,000000,10.5922,10.8361,9.82884,9.99081,308245.36186232,0
+HURC.US,D,20050421,000000,9.74391,10.4322,9.74391,10.0096,153333.84013979,0
+HURC.US,D,20050422,000000,10.06,10.132,9.82884,10.0006,73845.219344441,0
+HURC.US,D,20050425,000000,9.98187,10.3966,9.92957,10.2791,77221.336415561,0
+HURC.US,D,20050426,000000,10.3344,10.4036,10.2011,10.3344,90943.520707927,0
+HURC.US,D,20050427,000000,10.2989,10.5833,9.60961,9.91969,127145.13597264,0
+HURC.US,D,20050428,000000,9.91969,9.97303,9.56517,9.61948,45948.203989825,0
+HURC.US,D,20050429,000000,9.48716,9.69256,9.25785,9.47037,73144.477588828,0
+HURC.US,D,20050502,000000,9.54937,9.60961,9.30199,9.58294,47651.452014307,0
+HURC.US,D,20050503,000000,9.69256,9.69256,9.03605,9.23277,47542.087694067,0
+HURC.US,D,20050504,000000,9.24836,10.3177,9.24836,10.0332,81582.745001438,0
+HURC.US,D,20050505,000000,9.98187,11.0129,9.98187,10.5833,99628.870473674,0
+HURC.US,D,20050506,000000,10.7749,11.3486,10.7749,10.8875,105326.95408471,0
+HURC.US,D,20050509,000000,11.2233,11.2233,10.5567,10.6317,93583.453882616,0
+HURC.US,D,20050510,000000,10.4994,10.8035,10.3078,10.4727,32438.67254237,0
+HURC.US,D,20050511,000000,10.7404,10.7404,10.3966,10.5745,34555.074665538,0
+HURC.US,D,20050512,000000,10.5833,11.0504,10.5745,10.8795,58485.608146255,0
+HURC.US,D,20050513,000000,11.0593,11.2953,10.5191,10.5833,119350.90289033,0
+HURC.US,D,20050516,000000,10.7749,11.0938,10.7749,10.9319,38233.968882509,0
+HURC.US,D,20050517,000000,10.766,11.5827,10.766,11.3664,42308.802444053,0
+HURC.US,D,20050518,000000,11.3309,12.0528,11.3309,11.8493,60450.115380201,0
+HURC.US,D,20050519,000000,12.105,12.105,11.6489,11.9046,49093.440829327,0
+HURC.US,D,20050520,000000,11.9915,11.9985,11.7278,11.9313,21184.273883573,0
+HURC.US,D,20050523,000000,11.6103,12.0073,11.6103,11.8226,39749.87987695,0
+HURC.US,D,20050524,000000,12.0883,12.7845,11.9501,12.7845,105543.65746,0
+HURC.US,D,20050525,000000,15.7481,16.3939,15.04,15.2376,2398943.8318758,0
+HURC.US,D,20050526,000000,15.4311,15.8369,14.5482,15.6048,752370.82846017,0
+HURC.US,D,20050527,000000,15.8201,15.8537,15.0331,15.1467,255615.80801189,0
+HURC.US,D,20050531,000000,14.9472,15.7391,14.6628,15.3521,254401.6615307,0
+HURC.US,D,20050601,000000,15.6572,16.7366,15.3767,16.6012,663047.51990395,0
+HURC.US,D,20050602,000000,17.1859,17.6352,16.7563,16.8136,639561.53213236,0
+HURC.US,D,20050603,000000,16.7711,17.1691,16.0997,16.2132,230354.67530158,0
+HURC.US,D,20050606,000000,16.311,16.5401,15.1654,15.597,302365.00438422,0
+HURC.US,D,20050607,000000,15.6937,15.8626,15.1101,15.5634,255079.11273664,0
+HURC.US,D,20050608,000000,15.6148,15.8626,14.1532,14.5482,488248.90665181,0
+HURC.US,D,20050609,000000,14.4435,15.5358,14.2224,15.3422,292471.58393285,0
+HURC.US,D,20050610,000000,15.3323,15.4656,14.8652,15.3609,90096.95985866,0
+HURC.US,D,20050613,000000,15.2988,15.3609,14.566,15.1368,165867.19376585,0
+HURC.US,D,20050614,000000,15.0331,15.5634,14.6865,15.3847,135305.94205427,0
+HURC.US,D,20050615,000000,15.4311,15.4311,15.0855,15.2543,93088.27654375,0
+HURC.US,D,20050616,000000,15.4923,16.2942,15.3521,16.2053,275004.68430486,0
+HURC.US,D,20050617,000000,16.3198,16.7563,15.6937,15.8004,208093.97296972,0
+HURC.US,D,20050620,000000,15.7391,16.0117,15.0765,15.5268,77419.812404145,0
+HURC.US,D,20050621,000000,15.5722,15.6335,15.0765,15.0855,104686.97028478,0
+HURC.US,D,20050622,000000,15.1013,15.3323,14.7872,14.8583,77459.305075343,0
+HURC.US,D,20050623,000000,14.7417,15.0765,14.1167,14.1532,134578.87185119,0
+HURC.US,D,20050624,000000,14.1078,14.5048,13.535,13.7463,179380.77574368,0
+HURC.US,D,20050627,000000,13.6773,13.7977,13.4027,13.7375,45077.339958282,0
+HURC.US,D,20050628,000000,13.7285,14.3745,13.6861,13.9755,146807.4230662,0
+HURC.US,D,20050629,000000,14.0001,14.3745,14.0001,14.171,112654.36354081,0
+HURC.US,D,20050630,000000,14.3092,14.4692,13.8066,14.0742,103593.32708238,0
+HURC.US,D,20050701,000000,14.0979,14.2302,13.7888,14.0555,41528.062713449,0
+HURC.US,D,20050705,000000,13.8442,14.1798,13.8164,13.9063,76504.392538431,0
+HURC.US,D,20050706,000000,13.9063,14.6025,13.8442,14.1532,78660.287332796,0
+HURC.US,D,20050707,000000,13.931,14.1532,13.7375,14.0742,49126.857704956,0
+HURC.US,D,20050708,000000,14.092,14.3745,14.0742,14.2224,78518.518769522,0
+HURC.US,D,20050711,000000,14.6963,15.4221,14.328,15.1565,267449.43251492,0
+HURC.US,D,20050712,000000,15.1467,15.2622,14.7872,15.0193,75278.094466107,0
+HURC.US,D,20050713,000000,14.889,15.3847,14.8396,15.1654,47993.721831356,0
+HURC.US,D,20050714,000000,15.1654,16.0117,15.118,15.5722,218060.30296791,0
+HURC.US,D,20050715,000000,15.59,15.829,15.4834,15.6839,81209.083573951,0
+HURC.US,D,20050718,000000,15.6937,15.7569,15.0193,15.272,78748.386368545,0
+HURC.US,D,20050719,000000,15.3521,15.7846,15.1467,15.4656,83440.925812928,0
+HURC.US,D,20050720,000000,15.4311,15.8201,15.1753,15.4479,49627.098206796,0
+HURC.US,D,20050721,000000,15.5268,16.2398,15.5268,15.7925,203508.77258039,0
+HURC.US,D,20050722,000000,15.8448,16.2221,15.7569,15.906,67234.753765475,0
+HURC.US,D,20050725,000000,15.916,16.2221,15.6048,15.7135,57121.592041037,0
+HURC.US,D,20050726,000000,15.7313,15.9248,15.2988,15.3767,80000.000255739,0
+HURC.US,D,20050727,000000,15.5022,15.5022,14.645,14.7971,142470.3176626,0
+HURC.US,D,20050728,000000,14.7151,15.3689,14.7151,15.194,75937.318285333,0
+HURC.US,D,20050729,000000,15.1842,15.4656,15.1654,15.3076,37868.40851578,0
+HURC.US,D,20050801,000000,15.6937,15.7313,15.3945,15.5535,103426.24270423,0
+HURC.US,D,20050802,000000,15.519,15.6246,15.3145,15.4035,65122.402172687,0
+HURC.US,D,20050803,000000,15.3689,15.5802,15.3521,15.4479,70906.559554282,0
+HURC.US,D,20050804,000000,15.3945,15.4923,15.1101,15.2474,42056.656927943,0
+HURC.US,D,20050805,000000,15.2198,15.5358,15.0331,15.2988,40467.836386675,0
+HURC.US,D,20050808,000000,15.2543,15.4923,14.2727,14.558,207477.27971948,0
+HURC.US,D,20050809,000000,14.558,14.8732,14.1078,14.2816,114674.56556747,0
+HURC.US,D,20050810,000000,14.3745,14.3745,13.7375,14.0555,182769.04440594,0
+HURC.US,D,20050811,000000,14.0179,15.1654,13.7612,14.8237,119632.41475169,0
+HURC.US,D,20050812,000000,14.8237,15.0953,14.566,14.9561,64343.687707272,0
+HURC.US,D,20050815,000000,14.889,15.6048,14.7417,15.5634,129782.03124954,0
+HURC.US,D,20050816,000000,15.6937,15.8004,15.04,15.1654,186253.51316471,0
+HURC.US,D,20050817,000000,16.5331,16.8323,14.1966,14.2727,2511235.6729477,0
+HURC.US,D,20050818,000000,14.2124,14.7063,13.5429,14.3191,277684.11015074,0
+HURC.US,D,20050819,000000,14.4435,14.6025,13.8066,13.931,109092.93470484,0
+HURC.US,D,20050822,000000,13.8264,13.9152,13.0946,13.1202,246584.13789872,0
+HURC.US,D,20050823,000000,13.1202,13.3938,13.0047,13.1814,104099.64337979,0
+HURC.US,D,20050824,000000,13.1814,13.3563,12.8319,12.9267,78016.253002493,0
+HURC.US,D,20050825,000000,13.0403,13.1548,12.9188,13.059,74074.07431087,0
+HURC.US,D,20050826,000000,13.0679,13.0679,12.5307,12.6521,88962.811352465,0
+HURC.US,D,20050829,000000,12.5919,12.7381,12.3431,12.431,60077.466585308,0
+HURC.US,D,20050830,000000,12.431,12.4774,12.2127,12.3776,61025.290694057,0
+HURC.US,D,20050831,000000,12.3174,12.9099,12.1772,12.8319,160296.70186176,0
+HURC.US,D,20050901,000000,12.901,13.218,12.7381,12.8912,98032.961504242,0
+HURC.US,D,20050902,000000,12.8734,12.9514,12.6867,12.7746,48449.406499023,0
+HURC.US,D,20050906,000000,12.7055,13.0867,12.6601,12.9267,42131.59173996,0
+HURC.US,D,20050907,000000,13.0679,13.9231,13.0679,13.9063,152053.87253995,0
+HURC.US,D,20050908,000000,13.853,14.0555,13.4027,13.5262,66798.309117109,0
+HURC.US,D,20050909,000000,13.5262,13.9923,13.4659,13.7187,44020.151529293,0
+HURC.US,D,20050912,000000,13.4481,14.0742,13.4392,13.8066,71567.808638697,0
+HURC.US,D,20050913,000000,13.7562,13.9675,13.5972,13.7789,40259.234072143,0
+HURC.US,D,20050914,000000,13.6673,13.7612,13.059,13.218,80358.472194304,0
+HURC.US,D,20050915,000000,13.218,13.3839,13.1914,13.2803,46629.705726137,0
+HURC.US,D,20050916,000000,13.2803,13.4195,12.9346,13.3741,52057.416434357,0
+HURC.US,D,20050919,000000,13.2891,13.5429,13.0867,13.298,30071.137535688,0
+HURC.US,D,20050920,000000,13.4027,13.7098,12.6956,12.8132,65362.396097658,0
+HURC.US,D,20050921,000000,12.8734,12.8734,12.3776,12.5821,42402.977275371,0
+HURC.US,D,20050922,000000,12.4972,12.5307,12.2404,12.4586,49413.432729289,0
+HURC.US,D,20050923,000000,12.6363,13.3651,12.5218,13.2723,75247.715488263,0
+HURC.US,D,20050926,000000,13.2723,13.5972,12.9701,13.0768,59112.427722447,0
+HURC.US,D,20050927,000000,13.136,13.3059,13.0679,13.298,44531.530989676,0
+HURC.US,D,20050928,000000,13.1282,13.3059,13.0047,13.1914,53557.125307281,0
+HURC.US,D,20050929,000000,13.136,13.2891,13.1025,13.1025,61204.526663339,0
+HURC.US,D,20050930,000000,13.6486,14.4169,13.6486,14.4169,279314.4486284,0
+HURC.US,D,20051003,000000,14.5236,14.7417,13.9755,14.3745,188001.31702336,0
+HURC.US,D,20051004,000000,14.4169,14.4169,13.8886,14.1532,128497.00048672,0
+HURC.US,D,20051005,000000,14.1078,14.3191,13.7187,14.2559,68309.156948576,0
+HURC.US,D,20051006,000000,14.1167,14.4613,14.0831,14.4613,184155.33842824,0
+HURC.US,D,20051007,000000,14.1798,14.7685,14.0179,14.6727,182598.92213001,0
+HURC.US,D,20051010,000000,14.889,15.202,14.4169,14.4791,161408.57245087,0
+HURC.US,D,20051011,000000,14.7339,14.8148,14.1443,14.328,64611.022712304,0
+HURC.US,D,20051012,000000,14.5482,14.5482,13.7977,13.9755,66713.247979144,0
+HURC.US,D,20051013,000000,13.9063,13.9923,13.6673,13.931,70811.372090369,0
+HURC.US,D,20051014,000000,14.2895,14.6272,14.1078,14.487,70825.548946696,0
+HURC.US,D,20051017,000000,14.5048,14.9373,14.5048,14.9086,41304.270909994,0
+HURC.US,D,20051018,000000,14.9086,15.3076,14.8988,15.1654,73072.580674596,0
+HURC.US,D,20051019,000000,15.0015,15.5022,14.9847,15.4834,156098.32712364,0
+HURC.US,D,20051020,000000,15.4923,15.597,15.1269,15.3244,78908.382318526,0
+HURC.US,D,20051021,000000,15.3767,15.512,14.9284,15.2118,47692.969950695,0
+HURC.US,D,20051024,000000,15.1269,15.3244,15.1013,15.2474,27082.858748383,0
+HURC.US,D,20051025,000000,15.2543,15.3609,15.2474,15.272,29679.248721494,0
+HURC.US,D,20051026,000000,15.3767,15.4745,15.281,15.3689,27048.429240159,0
+HURC.US,D,20051027,000000,15.512,15.512,15.2296,15.2988,29016.987004484,0
+HURC.US,D,20051028,000000,15.4311,15.4479,15.281,15.3076,36325.156441278,0
+HURC.US,D,20051031,000000,15.3422,15.8626,15.3145,15.7224,56253.765907279,0
+HURC.US,D,20051101,000000,15.6414,16.7465,15.6414,16.7465,189802.79040954,0
+HURC.US,D,20051102,000000,16.7366,17.3182,16.701,17.2994,159945.31835136,0
+HURC.US,D,20051103,000000,17.414,17.5552,16.6664,16.9114,150848.83975212,0
+HURC.US,D,20051104,000000,16.9212,16.9824,16.4176,16.7188,58898.762244941,0
+HURC.US,D,20051107,000000,16.7563,17.1148,16.7099,16.938,51594.643338525,0
+HURC.US,D,20051108,000000,17.0526,18.2149,16.8136,18.1201,320822.25868995,0
+HURC.US,D,20051109,000000,18.1625,19.6517,18.1625,19.6172,723461.18051073,0
+HURC.US,D,20051110,000000,19.9341,19.9341,19.1945,19.789,266058.07532965,0
+HURC.US,D,20051111,000000,19.789,19.8315,19.4602,19.6616,121587.80829228,0
+HURC.US,D,20051114,000000,19.6616,20.7212,19.5915,20.0142,353694.3379829,0
+HURC.US,D,20051115,000000,20.0142,20.3657,19.8058,19.8829,141752.36115288,0
+HURC.US,D,20051116,000000,19.8759,19.8759,19.5915,19.6616,80467.836514545,0
+HURC.US,D,20051117,000000,19.7692,19.9253,19.5549,19.9253,105401.88889673,0
+HURC.US,D,20051118,000000,19.9855,20.9138,19.5737,20.6699,124260.14571,0
+HURC.US,D,20051121,000000,20.9593,21.0994,20.4664,21.0067,117342.85245481,0
+HURC.US,D,20051122,000000,21.0067,21.1262,20.5455,21.0234,82778.664095917,0
+HURC.US,D,20051123,000000,20.9977,21.4944,20.9039,21.2239,105424.16681382,0
+HURC.US,D,20051125,000000,21.3543,21.3543,21.0067,21.0323,44791.777566544,0
+HURC.US,D,20051128,000000,21.0323,21.0728,19.8394,19.9776,136641.60444683,0
+HURC.US,D,20051129,000000,19.8394,20.896,19.8394,20.6423,187499.05125633,0
+HURC.US,D,20051130,000000,21.056,21.1587,17.9424,19.9855,649539.00108909,0
+HURC.US,D,20051201,000000,20.3756,20.3756,19.5471,19.5827,172073.61893948,0
+HURC.US,D,20051202,000000,19.5827,20.9039,19.4522,20.8012,198893.19321321,0
+HURC.US,D,20051205,000000,20.9593,21.1587,20.7301,20.7924,74040.657435241,0
+HURC.US,D,20051206,000000,20.9889,20.9889,20.0616,20.1307,226127.94685082,0
+HURC.US,D,20051207,000000,23.5969,24.8402,23.3639,24.1005,1749163.8242291,0
+HURC.US,D,20051208,000000,24.2388,26.4509,24.1134,26.4509,948306.12186392,0
+HURC.US,D,20051209,000000,26.2958,27.1145,25.2599,25.6144,666805.39946332,0
+HURC.US,D,20051212,000000,25.6144,25.9136,24.6891,25.1453,448050.43053536,0
+HURC.US,D,20051213,000000,25.0051,26.0124,24.7315,25.7645,241597.93500184,0
+HURC.US,D,20051214,000000,25.7823,25.7823,24.4323,24.7315,353473.58407723,0
+HURC.US,D,20051215,000000,24.7415,25.1305,23.8082,24.2467,220951.36902611,0
+HURC.US,D,20051216,000000,24.462,25.4751,24.462,25.0417,169981.51999859,0
+HURC.US,D,20051219,000000,25.0505,25.9768,25.0417,25.6746,230159.23721078,0
+HURC.US,D,20051220,000000,25.8959,26.5299,25.6746,26.0371,203417.63564686,0
+HURC.US,D,20051221,000000,25.9235,27.4413,25.9235,26.9466,221243.00721342,0
+HURC.US,D,20051222,000000,26.8479,27.2103,26.6642,26.8211,96580.846363274,0
+HURC.US,D,20051223,000000,26.8211,27.8028,26.4509,27.7564,103011.06334036,0
+HURC.US,D,20051227,000000,27.7564,28.2155,25.7921,26.1329,236946.91349384,0
+HURC.US,D,20051228,000000,26.2316,26.9644,26.2316,26.7787,116770.71503874,0
+HURC.US,D,20051229,000000,26.9278,27.3504,26.3837,27.1391,77074.504689313,0
+HURC.US,D,20051230,000000,26.8913,27.4413,26.6375,27.1747,133871.04166741,0
+HURC.US,D,20060103,000000,27.1569,27.9243,26.9199,27.6418,198339.28318385,0
+HURC.US,D,20060104,000000,27.6418,28.2155,27.4315,28.1445,236552.99941446,0
+HURC.US,D,20060105,000000,28.2787,28.6115,27.8541,28.5701,123799.39787936,0
+HURC.US,D,20060106,000000,29.0095,29.0095,28.3746,28.6491,122141.71832164,0
+HURC.US,D,20060109,000000,28.7686,29.7432,27.4216,28.4259,248559.78409121,0
+HURC.US,D,20060110,000000,28.261,29.451,28.2155,29.3986,106197.81811625,0
+HURC.US,D,20060111,000000,29.763,30.2429,29.7146,30.1028,143181.18574416,0
+HURC.US,D,20060112,000000,30.2271,30.4197,27.8117,28.5513,232062.98648904,0
+HURC.US,D,20060113,000000,28.4792,29.0007,28.1188,28.7784,115451.25476769,0
+HURC.US,D,20060117,000000,28.4526,28.7508,27.9055,28.4891,75298.347118003,0
+HURC.US,D,20060118,000000,28.2155,28.6738,27.7742,28.5957,58319.536400705,0
+HURC.US,D,20060119,000000,28.7429,29.5715,28.3025,28.8239,161342.75133221,0
+HURC.US,D,20060120,000000,28.8426,29.0007,28.499,28.7182,88490.92456328,0
+HURC.US,D,20060123,000000,29.0007,29.2821,28.1267,28.6906,110106.57993224,0
+HURC.US,D,20060124,000000,28.9207,29.2723,28.4891,28.6215,66880.332357289,0
+HURC.US,D,20060125,000000,28.6491,28.8071,28.4259,28.5059,33950.533006432,0
+HURC.US,D,20060126,000000,28.8426,28.8426,27.6882,28.1445,109082.80837889,0
+HURC.US,D,20060127,000000,28.021,28.1889,26.4785,27.4502,196558.06244956,0
+HURC.US,D,20060130,000000,27.3238,29.8894,27.2705,29.2919,144303.18265922,0
+HURC.US,D,20060131,000000,29.1685,31.1258,29.1685,30.4197,199402.54740841,0
+HURC.US,D,20060201,000000,30.3397,31.502,30.3219,30.95,120276.44908199,0
+HURC.US,D,20060202,000000,31.0023,31.3905,30.6479,30.7792,92691.324566582,0
+HURC.US,D,20060203,000000,30.797,31.9089,30.7792,31.8289,140768.08227071,0
+HURC.US,D,20060206,000000,32.0433,32.9458,31.8822,32.8105,135435.5590264,0
+HURC.US,D,20060207,000000,32.8461,32.8915,31.4418,32.5706,181388.8261792,0
+HURC.US,D,20060208,000000,32.5764,32.9557,31.7864,32.7829,109145.59159977,0
+HURC.US,D,20060209,000000,33.0377,33.0377,31.7954,32.2614,99274.449065488,0
+HURC.US,D,20060210,000000,32.3967,32.4412,30.1106,31.3461,211058.96120734,0
+HURC.US,D,20060213,000000,30.6843,31.745,30.5975,31.6275,147206.40030856,0
+HURC.US,D,20060214,000000,31.7519,32.0699,31.3638,31.5584,130545.55622604,0
+HURC.US,D,20060215,000000,31.3025,32.1746,31.0429,32.0077,112678.66672308,0
+HURC.US,D,20060216,000000,32.1844,32.614,32.0175,32.2278,87566.391004212,0
+HURC.US,D,20060217,000000,32.5864,32.614,31.821,32.1291,76493.253579888,0
+HURC.US,D,20060221,000000,32.3602,32.5764,31.5682,31.7272,98122.073172586,0
+HURC.US,D,20060222,000000,31.8822,32.0787,31.3905,31.6275,105246.95610972,0
+HURC.US,D,20060223,000000,25.0792,26.7619,23.9662,24.2644,1413655.3550166,0
+HURC.US,D,20060224,000000,24.4323,26.2405,22.9857,26.2316,702875.3724907,0
+HURC.US,D,20060227,000000,26.2316,26.4509,25.4268,25.8189,225010.00046614,0
+HURC.US,D,20060228,000000,25.5966,25.9324,25.2698,25.3942,183480.9251201,0
+HURC.US,D,20060301,000000,25.3942,25.9324,25.1829,25.5611,150043.79683924,0
+HURC.US,D,20060302,000000,25.3853,25.4268,24.4709,24.8303,129797.22073846,0
+HURC.US,D,20060303,000000,24.8205,25.1207,24.141,24.6891,110205.81792653,0
+HURC.US,D,20060306,000000,24.5489,24.8916,23.5524,23.826,137144.88284646,0
+HURC.US,D,20060307,000000,23.7183,24.1756,23.0113,23.0351,95489.228426061,0
+HURC.US,D,20060308,000000,22.9155,23.3639,20.9395,21.6979,364159.89585034,0
+HURC.US,D,20060309,000000,21.8401,22.6953,21.8401,22.4672,150104.55479493,0
+HURC.US,D,20060310,000000,22.3062,23.1031,22.1048,23.0113,104279.89198167,0
+HURC.US,D,20060313,000000,23.1031,23.6394,22.6321,23.4527,222813.60036799,0
+HURC.US,D,20060314,000000,23.3549,24.4323,23.1842,24.2467,142938.15392141,0
+HURC.US,D,20060315,000000,24.1756,24.462,24.1588,24.3188,75898.83824673,0
+HURC.US,D,20060316,000000,24.3188,24.5489,24.0018,24.3563,108679.78060615,0
+HURC.US,D,20060317,000000,24.2566,24.3711,23.7183,23.902,127251.4623951,0
+HURC.US,D,20060320,000000,23.8922,24.381,23.4527,23.8497,57694.742089703,0
+HURC.US,D,20060321,000000,23.8922,24.3089,23.4527,23.5347,95167.211260909,0
+HURC.US,D,20060322,000000,23.589,23.589,22.9767,23.1111,137220.83029107,0
+HURC.US,D,20060323,000000,22.9945,23.5169,22.9333,23.3135,88332.953878489,0
+HURC.US,D,20060324,000000,23.2316,23.7461,23.0202,23.2503,78509.405076168,0
+HURC.US,D,20060327,000000,23.2503,23.5436,22.9155,23.1031,97426.394579946,0
+HURC.US,D,20060328,000000,23.1476,23.5969,23.0291,23.4893,115257.84194208,0
+HURC.US,D,20060329,000000,23.508,23.7638,23.1842,23.589,80988.329668281,0
+HURC.US,D,20060330,000000,23.4261,23.8082,23.3639,23.6226,62796.385102392,0
+HURC.US,D,20060331,000000,23.5524,24.381,23.5524,24.0018,78603.579907486,0
+HURC.US,D,20060403,000000,24.0295,24.4965,23.9662,24.0907,47297.030606121,0
+HURC.US,D,20060404,000000,24.1509,25.0871,24.1509,24.6891,91094.402964555,0
+HURC.US,D,20060405,000000,24.8027,25.1651,24.5982,24.6802,74310.017705462,0
+HURC.US,D,20060406,000000,24.7513,25.0229,24.2734,24.3277,68198.779995741,0
+HURC.US,D,20060407,000000,24.3277,24.5301,24.1005,24.1509,40901.243137257,0
+HURC.US,D,20060410,000000,24.1588,24.7148,23.9584,24.5814,77827.903339857,0
+HURC.US,D,20060411,000000,24.5212,24.8481,24.5212,24.777,76813.24547985,0
+HURC.US,D,20060412,000000,24.4778,24.9271,24.4778,24.7415,27143.616704072,0
+HURC.US,D,20060413,000000,24.8106,25.2599,24.7069,25.2599,22353.864530587,0
+HURC.US,D,20060417,000000,25.3942,25.5374,24.8481,24.8916,33952.558271622,0
+HURC.US,D,20060418,000000,24.8916,26.673,24.8916,26.4252,89774.942693508,0
+HURC.US,D,20060419,000000,26.5842,27.4848,25.9502,27.4216,64662.66697464,0
+HURC.US,D,20060420,000000,27.467,28.1701,27.3337,28.1099,93352.573650997,0
+HURC.US,D,20060421,000000,28.2155,28.5769,27.4315,28.3924,60943.267453876,0
+HURC.US,D,20060424,000000,28.3824,28.6215,27.7307,27.8117,57448.672369163,0
+HURC.US,D,20060425,000000,27.7742,28.3202,27.5707,28.3114,38727.120956185,0
+HURC.US,D,20060426,000000,28.5247,28.6817,27.6161,27.6981,65219.614901789,0
+HURC.US,D,20060427,000000,27.4137,27.9598,26.8745,27.3702,88792.689076536,0
+HURC.US,D,20060428,000000,27.2271,27.4759,26.5664,27.3802,52952.583648175,0
+HURC.US,D,20060501,000000,27.306,28.4259,27.306,28.1533,24369.003394273,0
+HURC.US,D,20060502,000000,28.1445,28.8338,28.1188,28.18,42362.471971578,0
+HURC.US,D,20060503,000000,28.0576,28.657,27.9055,28.6115,52700.438132065,0
+HURC.US,D,20060504,000000,28.657,28.657,28.0576,28.261,16477.557582864,0
+HURC.US,D,20060505,000000,28.499,28.6303,28.0664,28.338,37343.864831664,0
+HURC.US,D,20060508,000000,28.3746,29.0786,28.3746,28.5513,22227.285456235,0
+HURC.US,D,20060509,000000,28.5859,28.5859,28.2155,28.4891,26427.685459536,0
+HURC.US,D,20060510,000000,28.5513,28.6817,28.18,28.4348,49387.104281824,0
+HURC.US,D,20060511,000000,28.4012,28.4526,26.682,26.7362,48975.975448328,0
+HURC.US,D,20060512,000000,26.7619,26.8301,25.0792,26.278,94112.04809711,0
+HURC.US,D,20060515,000000,24.9271,26.0292,24.4709,25.0693,65307.713937538,0
+HURC.US,D,20060516,000000,25.2322,25.2322,23.9208,24.698,73464.46948879,0
+HURC.US,D,20060517,000000,23.4992,24.8678,23.4992,24.229,85408.470944657,0
+HURC.US,D,20060518,000000,24.4778,26.365,23.7085,25.5206,151725.77957923,0
+HURC.US,D,20060519,000000,25.8189,26.6552,25.3508,25.3508,254586.97329555,0
+HURC.US,D,20060522,000000,25.3508,25.8267,24.7315,25.1039,108018.53152173,0
+HURC.US,D,20060523,000000,24.5814,27.2103,24.5647,26.3126,93813.321481639,0
+HURC.US,D,20060524,000000,26.046,26.5753,25.5966,26.1951,69446.343352556,0
+HURC.US,D,20060525,000000,26.1951,27.0068,26.1951,26.5664,68542.062445384,0
+HURC.US,D,20060526,000000,26.9466,26.9466,26.6552,26.8745,25694.539460889,0
+HURC.US,D,20060530,000000,26.2405,26.6296,25.2174,25.4751,60976.684329505,0
+HURC.US,D,20060531,000000,25.411,25.57,24.9182,24.9706,40462.773223701,0
+HURC.US,D,20060601,000000,24.9952,26.0124,24.9271,25.2322,72255.386170578,0
+HURC.US,D,20060602,000000,25.2254,26.278,25.2254,25.6934,121541.22719292,0
+HURC.US,D,20060605,000000,25.6934,25.9966,25.3666,25.4851,40657.198681906,0
+HURC.US,D,20060606,000000,25.959,25.9768,25.3508,25.3754,64171.540166153,0
+HURC.US,D,20060607,000000,25.2599,26.4429,25.2599,25.6836,47867.142757004,0
+HURC.US,D,20060608,000000,25.6746,26.2237,24.3376,25.8445,61907.293684142,0
+HURC.US,D,20060609,000000,25.8099,26.4064,25.2086,25.8189,36479.076595691,0
+HURC.US,D,20060612,000000,25.0969,25.7122,23.9484,24.0018,48526.366576229,0
+HURC.US,D,20060613,000000,23.8082,24.54,23.2158,23.2158,87193.74220932,0
+HURC.US,D,20060614,000000,23.2088,23.4794,22.9767,23.2316,44499.126746642,0
+HURC.US,D,20060615,000000,23.8842,23.8842,22.7565,23.3481,74105.465921309,0
+HURC.US,D,20060616,000000,23.4113,23.9584,22.5028,22.9521,67108.174691123,0
+HURC.US,D,20060619,000000,22.9521,23.6828,22.9333,23.1565,53111.566965561,0
+HURC.US,D,20060620,000000,22.875,23.0547,21.7433,21.9537,105008.98744994,0
+HURC.US,D,20060621,000000,21.8756,22.405,21.5942,22.0771,114836.58678264,0
+HURC.US,D,20060622,000000,22.1512,22.405,21.8668,22.2114,89558.239318218,0
+HURC.US,D,20060623,000000,22.1778,22.8572,22.1778,22.5896,38973.190676725,0
+HURC.US,D,20060626,000000,22.5738,22.9857,22.0415,22.6489,32488.291539516,0
+HURC.US,D,20060627,000000,22.8385,23.3481,22.486,22.557,29206.349299714,0
+HURC.US,D,20060628,000000,22.486,22.8385,21.9735,22.0257,37880.560106917,0
+HURC.US,D,20060629,000000,22.0514,22.9086,21.7167,22.8118,56810.713834428,0
+HURC.US,D,20060630,000000,22.6587,23.1377,22.4129,22.6489,41611.098586224,0
+HURC.US,D,20060703,000000,22.7565,23.0291,22.641,22.875,20756.942928561,0
+HURC.US,D,20060705,000000,22.5314,22.8652,21.9537,21.9813,47674.742563988,0
+HURC.US,D,20060706,000000,22.0001,22.4672,21.77,22.1413,50116.199750092,0
+HURC.US,D,20060707,000000,21.8322,21.9033,21.4441,21.4944,40103.288652541,0
+HURC.US,D,20060710,000000,21.5873,22.1413,21.3621,21.3621,36395.028090321,0
+HURC.US,D,20060711,000000,21.2585,21.5231,20.5455,20.5791,100791.37269253,0
+HURC.US,D,20060712,000000,20.5791,20.9593,20.2867,20.4832,68797.245859278,0
+HURC.US,D,20060713,000000,20.2966,20.746,20.2789,20.3657,49885.319518474,0
+HURC.US,D,20060714,000000,20.2966,20.7736,19.5471,19.6804,126201.36239427,0
+HURC.US,D,20060717,000000,19.9609,20.3055,19.5471,19.8137,49135.971398309,0
+HURC.US,D,20060718,000000,19.9341,20.0952,18.8697,19.1599,121979.69710647,0
+HURC.US,D,20060719,000000,19.0918,21.0402,19.0118,21.0323,109527.35408801,0
+HURC.US,D,20060720,000000,21.0234,21.6979,20.3924,20.4832,40089.111796214,0
+HURC.US,D,20060721,000000,20.5959,20.5959,18.8519,18.9279,86418.06564169,0
+HURC.US,D,20060724,000000,18.9279,19.0918,18.129,18.3324,248342.06808332,0
+HURC.US,D,20060725,000000,18.36,18.4973,18.1389,18.3946,304098.63138654,0
+HURC.US,D,20060726,000000,18.4134,18.7126,18.3788,18.4707,113115.11137145,0
+HURC.US,D,20060727,000000,18.4282,18.7186,18.1625,18.1705,86177.059084123,0
+HURC.US,D,20060728,000000,18.1793,18.4134,18.0066,18.3404,55191.514315315,0
+HURC.US,D,20060731,000000,18.3324,18.8429,18.206,18.4381,105657.07231062,0
+HURC.US,D,20060801,000000,18.4381,18.6306,18.1625,18.5407,82593.352331066,0
+HURC.US,D,20060802,000000,18.5329,18.8697,18.2593,18.3048,91487.304411344,0
+HURC.US,D,20060803,000000,18.1389,18.6593,18.05,18.4795,58231.437364956,0
+HURC.US,D,20060804,000000,18.4875,19.4957,18.4875,18.5763,58269.917403559,0
+HURC.US,D,20060807,000000,18.5575,18.5763,17.4595,17.5019,107666.13537873,0
+HURC.US,D,20060808,000000,17.4595,18.3048,17.4595,18.2781,52165.768122002,0
+HURC.US,D,20060809,000000,18.3848,19.9173,17.9966,19.2943,129173.43906006,0
+HURC.US,D,20060810,000000,18.9565,20.2631,18.7038,20.1771,121050.10038443,0
+HURC.US,D,20060811,000000,20.0694,20.3519,19.1145,19.6517,62691.071312531,0
+HURC.US,D,20060814,000000,19.6429,19.867,19.4602,19.5046,35567.707260355,0
+HURC.US,D,20060815,000000,19.7969,20.5791,19.4868,20.5277,80381.762743985,0
+HURC.US,D,20060816,000000,20.7736,21.2495,20.4378,20.5188,87549.176250101,0
+HURC.US,D,20060817,000000,20.5099,20.6798,20.113,20.4664,40722.007167974,0
+HURC.US,D,20060818,000000,20.5543,20.5543,19.7792,20.2541,74416.344127918,0
+HURC.US,D,20060821,000000,20.2453,20.2631,19.9776,20.1208,48926.356451182,0
+HURC.US,D,20060822,000000,21.3799,22.8572,21.0896,22.7931,302064.25250355,0
+HURC.US,D,20060823,000000,22.9244,24.2467,22.8572,23.2088,155864.40899425,0
+HURC.US,D,20060824,000000,23.4893,23.4992,22.2568,22.7565,67446.393977792,0
+HURC.US,D,20060825,000000,22.5738,22.6489,21.6723,22.0001,74685.704398139,0
+HURC.US,D,20060828,000000,21.9102,22.5402,21.9102,22.3417,54368.244015729,0
+HURC.US,D,20060829,000000,22.2973,23.7539,22.2973,23.3827,105615.55437423,0
+HURC.US,D,20060830,000000,23.9208,24.1233,23.2414,23.3391,41346.801478976,0
+HURC.US,D,20060831,000000,23.27,23.5248,22.5738,22.641,40501.253262304,0
+HURC.US,D,20060901,000000,22.8572,23.3737,22.2114,22.5028,41012.632722687,0
+HURC.US,D,20060905,000000,22.5817,22.875,22.3773,22.7299,33606.237924195,0
+HURC.US,D,20060906,000000,22.5224,22.641,22.3961,22.3961,27777.524708427,0
+HURC.US,D,20060907,000000,22.3961,22.405,21.6979,21.8322,38294.726838198,0
+HURC.US,D,20060908,000000,21.9911,21.9911,21.2495,21.4688,21506.291048725,0
+HURC.US,D,20060911,000000,21.4944,21.4944,20.5791,20.6511,55811.245463344,0
+HURC.US,D,20060912,000000,20.7133,21.8934,20.6956,21.8934,52240.702934018,0
+HURC.US,D,20060913,000000,21.9911,22.3131,21.453,21.6229,40224.804563919,0
+HURC.US,D,20060914,000000,21.6229,21.8322,21.2949,21.6979,35854.282284688,0
+HURC.US,D,20060915,000000,21.9201,21.9635,20.7736,21.2585,73945.469971328,0
+HURC.US,D,20060918,000000,21.2585,21.5873,20.5879,21.2328,43512.82259929,0
+HURC.US,D,20060919,000000,21.1518,21.2772,20.7924,21.0402,21129.591723453,0
+HURC.US,D,20060920,000000,20.7736,21.7789,20.7736,21.4688,33702.438020702,0
+HURC.US,D,20060921,000000,21.6031,21.7344,21.1686,21.3385,28690.919308952,0
+HURC.US,D,20060922,000000,21.3621,21.3898,20.7824,20.8082,36672.489421301,0
+HURC.US,D,20060925,000000,20.9395,21.215,20.9395,21.1262,21521.480537647,0
+HURC.US,D,20060926,000000,21.0155,21.4441,20.9493,20.9977,33999.139370984,0
+HURC.US,D,20060927,000000,20.9395,21.4688,20.9395,21.1587,33502.949399523,0
+HURC.US,D,20060928,000000,21.371,21.371,20.9977,21.1518,26427.685459536,0
+HURC.US,D,20060929,000000,21.4096,21.6633,21.1686,21.1686,43216.121249009,0
+HURC.US,D,20061002,000000,21.2328,21.3217,20.7736,21.056,25904.154408016,0
+HURC.US,D,20061003,000000,20.896,21.1518,20.342,21.056,37766.132623703,0
+HURC.US,D,20061004,000000,20.9296,21.6327,20.5543,21.3997,34641.148436098,0
+HURC.US,D,20061005,000000,21.3217,22.0771,21.3217,22.0327,44037.366283405,0
+HURC.US,D,20061006,000000,22.087,23.4992,22.087,23.3737,99965.064495153,0
+HURC.US,D,20061009,000000,23.4992,23.7707,23.2868,23.2868,59307.865813247,0
+HURC.US,D,20061010,000000,23.2868,24.5301,23.201,24.4127,88064.606240862,0
+HURC.US,D,20061011,000000,24.2102,25.0693,24.2102,24.381,70407.331685037,0
+HURC.US,D,20061012,000000,24.4709,24.777,24.3711,24.6891,64211.032837351,0
+HURC.US,D,20061013,000000,24.777,25.2422,24.4127,24.4127,36564.137733655,0
+HURC.US,D,20061016,000000,24.299,25.8011,24.299,25.411,63745.221843735,0
+HURC.US,D,20061017,000000,25.1918,25.3754,24.8027,24.9271,31470.595781725,0
+HURC.US,D,20061018,000000,25.1651,25.5878,25.1305,25.1305,19920.508405242,0
+HURC.US,D,20061019,000000,24.9606,25.2086,24.7227,24.8303,20895.673594051,0
+HURC.US,D,20061020,000000,24.934,24.934,23.7461,24.2734,67064.631489546,0
+HURC.US,D,20061023,000000,24.1756,24.6802,23.5969,23.6828,33207.260681837,0
+HURC.US,D,20061024,000000,23.6828,23.9297,22.486,22.9333,59189.387799653,0
+HURC.US,D,20061025,000000,22.9521,23.6651,22.7753,23.4261,40933.647380291,0
+HURC.US,D,20061026,000000,23.4715,24.0393,23.4715,23.7638,53892.306696165,0
+HURC.US,D,20061027,000000,23.7638,23.8497,22.9945,23.0351,23593.326826643,0
+HURC.US,D,20061030,000000,23.0113,23.3313,22.6587,22.9155,40446.571102184,0
+HURC.US,D,20061031,000000,22.9244,23.2602,22.5402,22.9767,33791.549689046,0
+HURC.US,D,20061101,000000,23.1742,23.2957,22.5502,22.5502,26431.735989915,0
+HURC.US,D,20061102,000000,22.3497,22.5028,22.2795,22.4316,20912.888348162,0
+HURC.US,D,20061103,000000,22.3595,22.4405,22.2637,22.2973,52099.947003339,0
+HURC.US,D,20061106,000000,22.477,22.8572,22.405,22.6232,59361.535340772,0
+HURC.US,D,20061107,000000,22.6953,22.8296,22.5502,22.7299,62748.791370435,0
+HURC.US,D,20061108,000000,22.7041,22.9244,22.6865,22.8474,43694.083833762,0
+HURC.US,D,20061109,000000,22.9521,23.0291,22.557,22.557,39018.759143492,0
+HURC.US,D,20061110,000000,22.5126,22.8385,21.6979,21.8056,60320.498408064,0
+HURC.US,D,20061113,000000,21.9102,21.9537,21.7255,21.85,55639.097922225,0
+HURC.US,D,20061114,000000,21.85,22.8385,21.85,22.7041,59951.900143551,0
+HURC.US,D,20061115,000000,22.7041,23.589,22.6133,23.4527,55434.546138072,0
+HURC.US,D,20061116,000000,23.8842,24.2902,23.1842,23.5347,82654.110286755,0
+HURC.US,D,20061117,000000,23.4359,23.4359,22.7931,23.2957,48302.574772775,0
+HURC.US,D,20061120,000000,23.0943,23.3549,23.0449,23.1742,26301.106385184,0
+HURC.US,D,20061121,000000,23.3046,23.3046,22.8652,22.8928,44503.177277021,0
+HURC.US,D,20061122,000000,22.8385,23.2088,22.4938,22.6865,68042.834576139,0
+HURC.US,D,20061124,000000,22.6232,23.3481,22.5817,23.2316,23085.99789664,0
+HURC.US,D,20061127,000000,23.2602,23.5792,22.6489,22.6865,38104.351910372,0
+HURC.US,D,20061128,000000,22.7209,23.2414,22.6587,22.6765,35444.166083788,0
+HURC.US,D,20061129,000000,22.6765,23.1644,22.557,22.6687,42808.030313297,0
+HURC.US,D,20061130,000000,22.6054,22.8849,22.5502,22.7041,38880.028478002,0
+HURC.US,D,20061201,000000,22.6865,22.7041,22.3329,22.477,32892.331944848,0
+HURC.US,D,20061204,000000,22.2203,23.2414,22.2203,23.2414,61760.461957894,0
+HURC.US,D,20061205,000000,23.27,23.4191,22.8118,22.9333,70810.359457774,0
+HURC.US,D,20061206,000000,23.1199,23.3391,22.7131,22.9708,51906.534177729,0
+HURC.US,D,20061207,000000,24.6891,26.4509,23.9297,25.5789,405935.04091691,0
+HURC.US,D,20061208,000000,25.4189,27.2439,25.3853,26.8745,197130.19986563,0
+HURC.US,D,20061211,000000,27.2359,27.4068,26.8034,26.8745,106192.75495328,0
+HURC.US,D,20061212,000000,26.989,27.1569,26.124,26.5931,65050.505258455,0
+HURC.US,D,20061213,000000,26.7185,26.8913,25.2254,25.4367,96143.389082313,0
+HURC.US,D,20061214,000000,25.5117,26.4064,25.173,25.2322,103355.3584226,0
+HURC.US,D,20061215,000000,25.5374,26.4429,25.4455,26.278,137220.83029107,0
+HURC.US,D,20061218,000000,26.4429,28.3301,26.4429,28.1445,234854.81455295,0
+HURC.US,D,20061219,000000,28.2946,28.5957,27.5796,28.1188,96091.744819977,0
+HURC.US,D,20061220,000000,28.1188,28.8801,28.0664,28.1188,90977.950216151,0
+HURC.US,D,20061221,000000,28.0486,28.3924,27.7939,27.9243,69735.956274673,0
+HURC.US,D,20061222,000000,27.8205,27.8907,27.0522,27.1471,55243.158577651,0
+HURC.US,D,20061226,000000,27.2972,28.4259,27.2972,28.4259,40124.553937032,0
+HURC.US,D,20061227,000000,28.4704,28.9819,28.4012,28.4526,45847.953362938,0
+HURC.US,D,20061228,000000,28.4614,28.4704,27.7564,27.7564,38085.11189107,0
+HURC.US,D,20061229,000000,27.8907,28.6669,27.4848,27.9598,49632.16136977,0
+HURC.US,D,20070103,000000,28.4348,29.0095,28.2531,28.8614,95134.807017875,0
+HURC.US,D,20070104,000000,28.8801,28.8801,28.1701,28.499,63045.492720717,0
+HURC.US,D,20070105,000000,28.5612,28.5612,27.9766,28.0112,51699.957128386,0
+HURC.US,D,20070108,000000,28.2155,28.2155,26.9555,27.1145,75633.528506888,0
+HURC.US,D,20070109,000000,27.0898,28.499,27.0898,28.2087,62319.435150233,0
+HURC.US,D,20070110,000000,28.5158,28.5158,26.9555,27.625,58570.66928422,0
+HURC.US,D,20070111,000000,27.8028,28.0754,27.1233,27.4216,51137.946038263,0
+HURC.US,D,20070112,000000,27.467,28.1701,27.3337,28.1701,59429.381724625,0
+HURC.US,D,20070116,000000,27.9934,28.1987,27.3604,27.7564,72638.161291419,0
+HURC.US,D,20070117,000000,27.7742,28.3479,27.4502,27.703,57282.600623613,0
+HURC.US,D,20070118,000000,27.8907,28.1613,27.4413,28.021,96329.713479759,0
+HURC.US,D,20070119,000000,27.8205,28.4792,27.7742,28.4348,50776.436201913,0
+HURC.US,D,20070122,000000,28.5701,28.8071,28.0664,28.1701,78407.129184092,0
+HURC.US,D,20070123,000000,28.0309,28.1,27.4216,27.8304,85409.483577252,0
+HURC.US,D,20070124,000000,27.9055,28.5701,27.7208,28.4792,69676.210951579,0
+HURC.US,D,20070125,000000,28.4526,28.4526,27.7742,27.784,31581.985367155,0
+HURC.US,D,20070126,000000,27.9687,28.3301,27.6418,28.0112,24478.367714513,0
+HURC.US,D,20070129,000000,27.9934,28.4348,27.8482,28.3025,47537.024531093,0
+HURC.US,D,20070130,000000,28.5612,28.972,28.4348,28.9127,25932.508120671,0
+HURC.US,D,20070131,000000,28.9819,29.2525,28.4348,29.1962,67886.889156537,0
+HURC.US,D,20070201,000000,29.1606,30.0682,29.1606,29.9397,97886.129777993,0
+HURC.US,D,20070202,000000,29.9773,30.4197,29.6357,30.4,70370.876911624,0
+HURC.US,D,20070205,000000,30.3555,30.5975,30.0938,30.2005,72528.796971179,0
+HURC.US,D,20070206,000000,30.3309,30.7624,30.0237,30.078,67667.147883462,0
+HURC.US,D,20070207,000000,29.9773,30.078,29.6682,29.7146,47465.127616861,0
+HURC.US,D,20070208,000000,29.7146,30.8148,29.7048,30.8148,46074.783064177,0
+HURC.US,D,20070209,000000,30.8622,31.1456,30.4444,30.9855,59826.333701793,0
+HURC.US,D,20070212,000000,31.0429,31.0429,30.4256,30.6143,59943.799082792,0
+HURC.US,D,20070213,000000,30.8068,30.8068,30.4533,30.6143,47408.420191551,0
+HURC.US,D,20070214,000000,30.6054,30.797,30.5886,30.6479,20583.782754847,0
+HURC.US,D,20070215,000000,30.8068,31.3025,30.4197,31.0023,28773.955181727,0
+HURC.US,D,20070216,000000,34.2642,38.6833,34.2642,37.6938,1200763.5288126,0
+HURC.US,D,20070220,000000,38.073,39.7489,37.2613,39.5978,366533.50665258,0
+HURC.US,D,20070221,000000,39.2807,40.3385,38.9371,40.1103,167036.78441286,0
+HURC.US,D,20070222,000000,40.137,40.7996,39.1761,40.211,158534.72114678,0
+HURC.US,D,20070223,000000,40.1182,40.4905,39.0171,39.2176,132767.27213906,0
+HURC.US,D,20070226,000000,39.6758,40.0205,38.3041,39.0704,161487.55779326,0
+HURC.US,D,20070227,000000,38.4157,38.4157,36.7705,36.9157,245183.66702009,0
+HURC.US,D,20070228,000000,36.9729,37.3867,33.7685,34.1071,498787.37406608,0
+HURC.US,D,20070301,000000,32.7463,35.4294,32.7463,33.9985,354628.99786792,0
+HURC.US,D,20070302,000000,34.282,35.6922,34.282,35.1895,225829.22023535,0
+HURC.US,D,20070305,000000,34.987,35.8531,34.4853,35.3228,278198.52750891,0
+HURC.US,D,20070306,000000,36.1859,39.0418,35.9924,38.6191,356317.05640348,0
+HURC.US,D,20070307,000000,38.2665,39.0171,37.9832,38.5391,189983.03901142,0
+HURC.US,D,20070308,000000,39.024,40.0728,38.7792,39.2265,155924.15431734,0
+HURC.US,D,20070309,000000,39.3549,39.5464,38.788,39.0418,100090.63093691,0
+HURC.US,D,20070312,000000,39.2087,39.5632,38.3574,39.0606,87414.49611499,0
+HURC.US,D,20070313,000000,39.0171,39.0339,37.4034,37.7452,129067.1126376,0
+HURC.US,D,20070314,000000,37.6227,38.3318,36.6362,37.2692,142411.5849721,0
+HURC.US,D,20070315,000000,37.4034,39.0507,37.3571,38.8038,98405.610299134,0
+HURC.US,D,20070316,000000,38.788,39.4486,38.3574,38.9035,125648.46499749,0
+HURC.US,D,20070319,000000,38.9125,40.453,38.9125,39.0952,112655.3761734,0
+HURC.US,D,20070320,000000,39.421,40.6386,39.0418,40.6386,126612.49122776,0
+HURC.US,D,20070321,000000,40.6475,41.876,40.6475,41.3675,181893.11721143,0
+HURC.US,D,20070322,000000,41.6094,42.1989,39.8456,40.3127,182419.68616073,0
+HURC.US,D,20070323,000000,40.1558,40.1558,37.1655,37.1655,383987.24205686,0
+HURC.US,D,20070326,000000,37.5526,37.5803,36.6618,37.2475,254894.81360438,0
+HURC.US,D,20070327,000000,37.0243,37.367,36.3004,36.6441,135534.7970207,0
+HURC.US,D,20070328,000000,37.0322,37.0322,36.4505,36.5651,106403.382533,0
+HURC.US,D,20070329,000000,36.8297,37.1112,35.2685,35.9844,117902.83827974,0
+HURC.US,D,20070330,000000,36.1513,37.9161,35.8847,37.7798,132224.50106824,0
+HURC.US,D,20070402,000000,38.0464,38.0464,36.2215,36.726,130065.56837609,0
+HURC.US,D,20070403,000000,36.4505,37.8449,36.4505,36.726,97604.617916634,0
+HURC.US,D,20070404,000000,37.4489,37.6682,36.5019,36.9532,103141.69294509,0
+HURC.US,D,20070405,000000,37.0766,37.367,36.5987,36.9729,53576.365326582,0
+HURC.US,D,20070409,000000,36.8999,37.4983,36.6085,36.7873,53432.571498118,0
+HURC.US,D,20070410,000000,36.5019,36.7873,35.304,35.3574,230880.23161829,0
+HURC.US,D,20070411,000000,35.6496,36.2471,35.1193,35.781,94958.608946377,0
+HURC.US,D,20070412,000000,35.7099,36.5107,35.4038,36.1779,69228.62734467,0
+HURC.US,D,20070413,000000,36.3468,36.5463,35.7454,35.9499,46922.356546039,0
+HURC.US,D,20070416,000000,35.7099,37.1458,35.7099,37.1458,53826.485577502,0
+HURC.US,D,20070417,000000,37.1833,38.3041,37.1023,37.9071,96101.871145926,0
+HURC.US,D,20070418,000000,37.9071,37.9161,36.3468,37.5082,81994.886467529,0
+HURC.US,D,20070419,000000,37.3867,37.4489,37.0766,37.2119,62498.671119516,0
+HURC.US,D,20070420,000000,37.4489,38.2665,37.4489,37.7116,66893.496581022,0
+HURC.US,D,20070423,000000,38.0187,39.1504,37.762,38.5243,93912.559475931,0
+HURC.US,D,20070424,000000,38.7524,38.7524,37.2021,37.8548,100901.74964536,0
+HURC.US,D,20070425,000000,37.9585,38.7268,37.4914,38.3397,71414.90111688,0
+HURC.US,D,20070426,000000,38.47,39.6679,38.2211,39.2353,79862.282222844,0
+HURC.US,D,20070427,000000,39.3449,40.3819,39.3173,40.294,83311.308840791,0
+HURC.US,D,20070430,000000,40.5082,41.1314,38.8759,38.8957,118604.59266795,0
+HURC.US,D,20070501,000000,39.0171,39.024,36.256,38.3574,177711.95722742,0
+HURC.US,D,20070502,000000,38.2034,39.9937,37.8084,39.5464,106559.3279526,0
+HURC.US,D,20070503,000000,39.6432,40.1558,38.867,39.9266,69012.936601974,0
+HURC.US,D,20070504,000000,40.3305,40.4708,39.3272,39.7666,76762.613850109,0
+HURC.US,D,20070507,000000,39.8042,41.6893,39.263,41.0465,110847.82699165,0
+HURC.US,D,20070508,000000,40.7354,41.8394,40.0205,41.5057,70213.918859427,0
+HURC.US,D,20070509,000000,41.563,42.3234,41.1502,41.9264,91600.719261964,0
+HURC.US,D,20070510,000000,41.7673,43.4432,41.5906,42.7569,190077.21384273,0
+HURC.US,D,20070511,000000,43.1163,43.8639,42.1397,43.5193,121588.82092488,0
+HURC.US,D,20070514,000000,43.6654,44.5383,43.6012,43.7168,122721.95679847,0
+HURC.US,D,20070515,000000,43.5765,43.8243,41.0001,41.5284,204324.95445181,0
+HURC.US,D,20070516,000000,41.4435,42.4103,41.4435,42.1229,110112.65572782,0
+HURC.US,D,20070517,000000,42.5001,42.5001,41.2766,41.5452,82986.253777855,0
+HURC.US,D,20070518,000000,36.5375,38.6191,34.4953,37.8647,1176343.8937886,0
+HURC.US,D,20070521,000000,37.4756,39.4576,37.1556,39.1228,235007.72207477,0
+HURC.US,D,20070522,000000,38.9825,40.4984,38.3574,40.3819,256312.49923713,0
+HURC.US,D,20070523,000000,40.4984,41.4632,40.0925,40.2683,139707.85594394,0
+HURC.US,D,20070524,000000,40.6545,40.6545,39.0171,39.3272,94537.353786933,0
+HURC.US,D,20070525,000000,39.3953,40.5527,39.3953,40.3819,73668.008640348,0
+HURC.US,D,20070529,000000,40.612,41.6973,40.3729,41.4435,75605.174794233,0
+HURC.US,D,20070530,000000,40.9527,41.6627,39.9088,41.5136,105219.61502966,0
+HURC.US,D,20070531,000000,41.5136,42.1485,41.2677,42.114,70109.617702161,0
+HURC.US,D,20070601,000000,42.3234,42.3234,40.527,41.1314,161866.28238373,0
+HURC.US,D,20070604,000000,41.2322,41.876,40.4273,41.6449,129726.33645682,0
+HURC.US,D,20070605,000000,41.5718,42.7312,41.3585,42.0399,92358.168442887,0
+HURC.US,D,20070606,000000,41.8118,41.8118,40.5883,40.8874,66583.631007008,0
+HURC.US,D,20070607,000000,40.6821,41.2054,39.9177,40.1736,72339.434675948,0
+HURC.US,D,20070608,000000,40.1824,40.8706,39.8713,40.7631,57104.377286925,0
+HURC.US,D,20070611,000000,40.8095,41.5284,40.4352,41.3398,68928.888096604,0
+HURC.US,D,20070612,000000,41.2054,41.5906,40.4984,40.5527,88311.688593998,0
+HURC.US,D,20070613,000000,40.7818,41.2983,40.5527,41.0633,45518.847769623,0
+HURC.US,D,20070614,000000,40.8874,41.8019,40.8874,41.4336,48324.852689861,0
+HURC.US,D,20070615,000000,41.6805,42.1229,41.563,41.8118,52492.848450128,0
+HURC.US,D,20070618,000000,41.7831,42.0587,40.9122,40.9438,59827.346334388,0
+HURC.US,D,20070619,000000,40.8342,41.8484,40.2367,41.6893,95305.941926399,0
+HURC.US,D,20070620,000000,42.1644,42.4567,41.3398,41.4632,97753.474908072,0
+HURC.US,D,20070621,000000,41.3585,42.1545,41.2509,41.553,87542.087821937,0
+HURC.US,D,20070622,000000,41.4336,41.9609,41.1077,41.3131,742912.84002458,0
+HURC.US,D,20070625,000000,41.1699,41.952,40.7818,40.9724,128189.16017789,0
+HURC.US,D,20070626,000000,40.9724,42.5692,40.9724,42.4201,117414.74936904,0
+HURC.US,D,20070627,000000,42.191,42.3135,40.6386,42.2799,90474.671816527,0
+HURC.US,D,20070628,000000,42.2799,43.1065,42.0853,43.0403,66965.393495254,0
+HURC.US,D,20070629,000000,43.1065,45.3462,43.0314,44.0673,183577.12521661,0
+HURC.US,D,20070702,000000,44.0673,44.8633,43.6456,44.6658,129011.41784489,0
+HURC.US,D,20070703,000000,44.9255,45.8517,44.7032,45.8419,47031.720866279,0
+HURC.US,D,20070705,000000,45.8517,46.4236,45.4084,46.1322,61259.208823459,0
+HURC.US,D,20070706,000000,46.3446,46.7761,45.752,46.7761,55362.64922384,0
+HURC.US,D,20070709,000000,46.7761,48.0559,46.4581,47.3666,110996.68398309,0
+HURC.US,D,20070710,000000,47.34,48.6533,46.8097,47.6915,103265.23412166,0
+HURC.US,D,20070711,000000,47.4091,48.1152,47.2086,47.5503,55060.884710584,0
+HURC.US,D,20070712,000000,47.6313,49.1748,47.0476,48.2307,140386.31978247,0
+HURC.US,D,20070713,000000,48.0727,48.2307,46.0098,47.8505,88410.92658829,0
+HURC.US,D,20070716,000000,47.807,49.6241,47.807,48.7788,113215.36199833,0
+HURC.US,D,20070717,000000,48.8054,49.3229,48.5566,48.7235,71131.363990331,0
+HURC.US,D,20070718,000000,48.4174,49.157,46.2735,47.5108,76775.778073842,0
+HURC.US,D,20070719,000000,47.6669,48.5477,46.8373,47.1997,74265.46187129,0
+HURC.US,D,20070720,000000,47.094,47.3913,45.4084,46.2281,81732.614625471,0
+HURC.US,D,20070723,000000,46.4956,48.0007,46.4956,47.4091,77153.490031708,0
+HURC.US,D,20070724,000000,46.9785,47.9127,45.4272,45.4272,103272.32254983,0
+HURC.US,D,20070725,000000,45.8607,47.1721,44.3972,45.2355,136573.75806298,0
+HURC.US,D,20070726,000000,44.9886,44.9886,40.9201,41.7763,184024.70882352,0
+HURC.US,D,20070727,000000,41.7309,43.4264,40.5626,40.6545,111396.67385804,0
+HURC.US,D,20070730,000000,40.9349,41.7831,40.7897,41.4336,81119.971905607,0
+HURC.US,D,20070731,000000,41.6449,42.6404,40.9438,41.0692,81547.30286062,0
+HURC.US,D,20070801,000000,40.8342,41.635,39.5978,40.1182,112519.68340569,0
+HURC.US,D,20070802,000000,40.1004,40.8706,39.7133,40.3029,91293.891585734,0
+HURC.US,D,20070803,000000,40.211,40.5962,38.0918,38.155,83635.351271133,0
+HURC.US,D,20070806,000000,38.0089,40.5438,37.7372,40.4708,114216.85563461,0
+HURC.US,D,20070807,000000,40.4806,42.0587,39.9365,40.3819,104268.75302312,0
+HURC.US,D,20070808,000000,40.6899,41.553,39.3272,41.4435,127616.01012923,0
+HURC.US,D,20070809,000000,39.7765,40.6999,36.812,37.1833,175436.57178687,0
+HURC.US,D,20070810,000000,36.7626,38.7011,35.069,37.7452,195576.82146519,0
+HURC.US,D,20070813,000000,37.8262,39.7854,37.7372,38.3229,110100.50413668,0
+HURC.US,D,20070814,000000,38.5994,39.6343,37.4835,37.6227,88524.341438909,0
+HURC.US,D,20070815,000000,37.5526,37.9515,35.621,35.6744,110417.45813885,0
+HURC.US,D,20070816,000000,35.9311,38.6191,35.9311,38.6191,298249.66551888,0
+HURC.US,D,20070817,000000,40.1636,42.587,40.1182,41.7585,233983.95052141,0
+HURC.US,D,20070820,000000,42.0221,42.9524,40.9813,42.1989,122000.96239097,0
+HURC.US,D,20070821,000000,42.3046,43.2576,41.5136,42.6769,73608.263317254,0
+HURC.US,D,20070822,000000,43.1785,44.5848,43.1697,44.0969,138492.69683016,0
+HURC.US,D,20070823,000000,43.8243,44.8801,43.293,43.8313,94000.65851168,0
+HURC.US,D,20070824,000000,44.6252,44.6252,43.2042,44.2194,106783.11975605,0
+HURC.US,D,20070827,000000,44.0871,45.0144,43.4857,44.5285,95425.432572588,0
+HURC.US,D,20070828,000000,44.1503,44.8721,42.1989,42.4103,130641.75632254,0
+HURC.US,D,20070829,000000,42.8151,43.6901,41.553,43.4935,113731.80462169,0
+HURC.US,D,20070830,000000,43.0403,44.0426,42.9524,43.3484,74258.373443126,0
+HURC.US,D,20070831,000000,44.0505,44.0505,42.8151,43.6091,57093.238328382,0
+HURC.US,D,20070904,000000,43.6091,45.2879,43.6091,44.9798,87298.043366586,0
+HURC.US,D,20070905,000000,44.6658,44.6658,42.668,43.142,114942.9132051,0
+HURC.US,D,20070906,000000,43.5193,45.0983,42.5001,43.8243,91439.710679388,0
+HURC.US,D,20070907,000000,43.0482,43.0482,41.0099,41.3487,96170.730162373,0
+HURC.US,D,20070910,000000,41.6973,42.3845,39.9088,40.853,87599.807879841,0
+HURC.US,D,20070911,000000,40.9912,42.5199,40.843,42.4389,126745.14609769,0
+HURC.US,D,20070912,000000,42.1041,42.4725,40.8174,41.8118,129919.74928244,0
+HURC.US,D,20070913,000000,41.9945,44.2431,41.4435,42.7569,240130.63037195,0
+HURC.US,D,20070914,000000,42.3312,43.9448,41.563,43.2664,83752.816652131,0
+HURC.US,D,20070917,000000,43.1065,43.7335,41.9787,42.1317,76804.131786496,0
+HURC.US,D,20070918,000000,42.2957,45.6207,42.2364,45.2168,162345.25760107,0
+HURC.US,D,20070919,000000,45.5061,48.2307,45.1417,48.134,162605.50417794,0
+HURC.US,D,20070920,000000,47.8348,48.8854,47.0763,47.5691,106115.79487607,0
+HURC.US,D,20070921,000000,48.0095,48.0559,46.7336,46.9439,89078.251468274,0
+HURC.US,D,20070924,000000,47.1721,48.2564,46.1569,46.5134,105232.77925339,0
+HURC.US,D,20070925,000000,46.1243,47.3054,45.8607,46.5795,98452.191398496,0
+HURC.US,D,20070926,000000,47.0476,47.8663,46.6043,47.6125,111395.66122544,0
+HURC.US,D,20070927,000000,48.0461,50.5958,47.5779,50.587,166329.96686168,0
+HURC.US,D,20070928,000000,50.6808,51.5409,47.6125,47.6669,163516.87351328,0
+HURC.US,D,20071001,000000,47.7488,49.237,46.5134,48.2732,94265.968251522,0
+HURC.US,D,20071002,000000,48.2653,50.9642,48.2475,50.6126,139355.45980094,0
+HURC.US,D,20071003,000000,50.1505,51.1409,49.6853,50.0211,103855.59892444,0
+HURC.US,D,20071004,000000,50.0912,51.1409,49.4306,50.664,65453.533031192,0
+HURC.US,D,20071005,000000,51.1409,52.2588,50.8852,51.3335,73125.237569526,0
+HURC.US,D,20071008,000000,51.2466,51.9073,50.5622,51.2378,43127.009580665,0
+HURC.US,D,20071009,000000,51.3148,51.8125,51.0975,51.5409,81230.348858442,0
+HURC.US,D,20071010,000000,51.4579,52.4663,51.2278,52.1759,70543.024452742,0
+HURC.US,D,20071011,000000,52.33,52.7279,50.9118,51.4481,99783.803260681,0
+HURC.US,D,20071012,000000,51.3602,52.9047,51.1241,52.9047,62178.679219553,0
+HURC.US,D,20071015,000000,53.2187,53.2938,50.8674,51.5735,81655.654548265,0
+HURC.US,D,20071016,000000,51.4215,52.0396,50.3579,50.8249,105024.17693886,0
+HURC.US,D,20071017,000000,52.8503,52.8503,47.7014,49.552,127480.31736152,0
+HURC.US,D,20071018,000000,48.8508,50.0645,48.3818,49.396,90065.568248221,0
+HURC.US,D,20071019,000000,49.0435,49.9954,46.624,46.9697,121023.77193697,0
+HURC.US,D,20071022,000000,45.9999,48.9338,45.6661,48.8508,72566.264377187,0
+HURC.US,D,20071023,000000,49.6152,50.7627,48.759,49.2716,47700.058378859,0
+HURC.US,D,20071024,000000,48.8854,49.3575,47.5019,48.6533,41996.911604849,0
+HURC.US,D,20071025,000000,48.6287,48.8054,47.6125,48.4668,44131.541114723,0
+HURC.US,D,20071026,000000,49.7723,50.9642,49.0345,50.7163,81213.13410433,0
+HURC.US,D,20071029,000000,50.6995,51.7789,50.6995,51.219,99951.90027142,0
+HURC.US,D,20071030,000000,51.212,51.2378,49.0049,49.473,82211.58984282,0
+HURC.US,D,20071031,000000,49.8186,51.4856,49.2004,50.3489,97703.855910926,0
+HURC.US,D,20071101,000000,49.7377,51.7413,48.4846,48.8786,126703.6281613,0
+HURC.US,D,20071102,000000,49.3229,50.7539,47.2609,48.1882,110567.32776289,0
+HURC.US,D,20071105,000000,46.9697,47.9601,45.4439,45.8517,109921.26816739,0
+HURC.US,D,20071106,000000,46.1243,46.9509,44.7032,45.1329,139629.88323414,0
+HURC.US,D,20071107,000000,44.1503,45.363,44.0673,44.1413,104693.04608036,0
+HURC.US,D,20071108,000000,44.5581,45.1329,38.2123,39.0606,306566.41702012,0
+HURC.US,D,20071109,000000,38.3989,38.9727,37.7372,37.9329,163572.568306,0
+HURC.US,D,20071112,000000,37.8173,38.7366,36.8219,36.9729,128998.25362116,0
+HURC.US,D,20071113,000000,37.7214,38.4888,37.0846,38.3821,133494.34234215,0
+HURC.US,D,20071114,000000,38.7011,39.2353,38.2567,38.7011,127530.94899126,0
+HURC.US,D,20071115,000000,38.3821,39.3173,37.9931,38.2123,102504.74704295,0
+HURC.US,D,20071116,000000,38.5579,38.5579,36.6984,37.4914,101840.46006075,0
+HURC.US,D,20071119,000000,37.042,37.1458,35.0937,35.1717,105253.03190529,0
+HURC.US,D,20071120,000000,35.2852,36.6896,34.1397,34.6512,161059.21420566,0
+HURC.US,D,20071121,000000,34.3886,34.9238,32.9458,34.1397,124508.24069573,0
+HURC.US,D,20071123,000000,34.3609,36.0792,34.3609,35.8847,74606.719055743,0
+HURC.US,D,20071126,000000,36.0456,36.6362,35.1035,35.5865,88667.122634779,0
+HURC.US,D,20071127,000000,35.621,36.0634,35.1539,35.2329,114071.03654095,0
+HURC.US,D,20071128,000000,35.781,38.2489,35.781,37.9329,79675.957825398,0
+HURC.US,D,20071129,000000,37.4756,38.1362,36.2471,36.5898,93822.435174992,0
+HURC.US,D,20071130,000000,37.4489,37.8262,36.2392,36.3912,122663.22410798,0
+HURC.US,D,20071203,000000,36.5375,38.2953,36.5019,37.051,92210.324084044,0
+HURC.US,D,20071204,000000,37.2475,37.6415,36.1592,36.3912,93153.085029818,0
+HURC.US,D,20071205,000000,37.1931,37.8548,36.3726,36.5819,86017.063134142,0
+HURC.US,D,20071206,000000,36.3726,40.3543,36.3726,40.211,215971.2419248,0
+HURC.US,D,20071207,000000,40.211,40.294,37.9931,39.9434,218921.04067351,0
+HURC.US,D,20071210,000000,39.6067,39.6758,38.5678,39.1228,139894.18034139,0
+HURC.US,D,20071211,000000,39.3865,39.5721,37.7798,37.8449,103399.91425677,0
+HURC.US,D,20071212,000000,39.5899,39.6758,36.8999,37.5526,125133.03500674,0
+HURC.US,D,20071213,000000,36.9532,37.5615,35.8847,37.2613,75099.871129419,0
+HURC.US,D,20071214,000000,36.7072,36.9729,35.1717,35.1717,103753.32303237,0
+HURC.US,D,20071217,000000,34.4241,35.1371,32.9162,32.9399,140541.25256947,0
+HURC.US,D,20071218,000000,33.4159,34.8725,32.9458,34.5298,130356.1939308,0
+HURC.US,D,20071219,000000,34.5209,35.0759,33.8029,34.042,100323.53643372,0
+HURC.US,D,20071220,000000,34.5021,35.2329,33.8405,34.8123,78191.438441396,0
+HURC.US,D,20071221,000000,35.6496,36.098,34.512,34.7757,136061.36597001,0
+HURC.US,D,20071224,000000,34.9426,35.0423,34.2918,34.5298,51540.973811,0
+HURC.US,D,20071226,000000,34.3886,36.5898,34.3609,36.3912,89166.350504023,0
+HURC.US,D,20071227,000000,36.1779,39.1929,35.544,38.71,410243.79260786,0
+HURC.US,D,20071228,000000,39.4486,39.4486,37.5447,37.5971,138163.59123684,0
+HURC.US,D,20071231,000000,37.9071,39.024,37.7116,38.4888,125125.94657857,0
+HURC.US,D,20080102,000000,39.1682,39.1682,37.0846,37.3047,116730.20973495,0
+HURC.US,D,20080103,000000,38.4157,40.055,37.9832,38.5994,135527.70859254,0
+HURC.US,D,20080104,000000,38.5935,38.6912,35.9499,35.9597,129713.17223309,0
+HURC.US,D,20080107,000000,36.5819,36.9631,35.3574,36.0368,145205.4383012,0
+HURC.US,D,20080108,000000,36.2827,36.5177,34.4044,34.4044,148152.19915212,0
+HURC.US,D,20080109,000000,34.6957,34.9604,32.6318,34.1851,174455.3308025,0
+HURC.US,D,20080110,000000,33.8593,34.9051,32.694,33.8306,107990.17780908,0
+HURC.US,D,20080111,000000,33.6232,34.4241,32.0787,32.6416,118074.98582086,0
+HURC.US,D,20080114,000000,33.2144,33.724,32.2378,33.1621,92017.923891028,0
+HURC.US,D,20080115,000000,32.6229,32.7019,31.3105,31.3549,75515.050493294,0
+HURC.US,D,20080116,000000,31.3905,31.7618,29.763,30.086,141033.39201056,0
+HURC.US,D,20080117,000000,30.0316,30.7278,27.5095,27.9321,149859.49770698,0
+HURC.US,D,20080118,000000,28.0576,29.1863,27.8975,28.6738,152029.56935767,0
+HURC.US,D,20080122,000000,27.2883,30.0504,26.6642,29.2278,212112.09910595,0
+HURC.US,D,20080123,000000,29.0451,31.0023,27.9055,30.5807,153623.45306192,0
+HURC.US,D,20080124,000000,30.9589,32.2684,30.8622,31.4764,164867.72539476,0
+HURC.US,D,20080125,000000,31.8289,31.8734,30.1837,30.5807,158121.5670481,0
+HURC.US,D,20080128,000000,30.6843,31.8822,30.0059,31.3025,102347.78899075,0
+HURC.US,D,20080129,000000,31.8734,32.0175,31.1258,31.5939,79108.8835723,0
+HURC.US,D,20080130,000000,31.3727,31.9188,30.481,30.5096,205161.38897513,0
+HURC.US,D,20080131,000000,30.4197,32.8105,29.5359,32.2446,229363.30799126,0
+HURC.US,D,20080201,000000,32.3039,32.7285,30.6745,32.4412,155056.32818358,0
+HURC.US,D,20080204,000000,32.694,32.7107,31.3461,31.8822,91592.618201205,0
+HURC.US,D,20080205,000000,30.9855,31.5682,29.9397,30.1472,104495.58272437,0
+HURC.US,D,20080206,000000,30.556,31.196,30.2874,30.3555,75685.172769224,0
+HURC.US,D,20080207,000000,30.1472,32.2614,29.4588,31.4596,135146.95873688,0
+HURC.US,D,20080208,000000,31.4151,31.8644,30.2429,31.4329,94875.573073602,0
+HURC.US,D,20080211,000000,31.502,32.1489,30.6843,31.8121,70066.074500584,0
+HURC.US,D,20080212,000000,31.6541,32.6229,31.3203,32.3869,144782.15787656,0
+HURC.US,D,20080213,000000,32.5528,33.3803,32.3217,33.0643,145619.60503248,0
+HURC.US,D,20080214,000000,33.3961,33.4879,31.0794,31.5682,119826.8402099,0
+HURC.US,D,20080215,000000,31.5682,32.0433,30.7703,31.5406,105887.95254224,0
+HURC.US,D,20080219,000000,32.0787,32.1588,31.1456,31.6196,98823.827560794,0
+HURC.US,D,20080220,000000,31.4151,32.4412,31.0093,32.2278,70921.749043204,0
+HURC.US,D,20080221,000000,32.5103,32.7641,30.4444,30.8522,131772.86693096,0
+HURC.US,D,20080222,000000,30.8898,31.0517,29.5813,30.3141,96714.51386579,0
+HURC.US,D,20080225,000000,30.3397,31.6611,29.8963,31.4053,81607.048183714,0
+HURC.US,D,20080226,000000,31.6275,32.5764,30.8622,32.2378,81435.91327519,0
+HURC.US,D,20080227,000000,31.9613,32.8461,31.3461,31.8822,58351.94064374,0
+HURC.US,D,20080228,000000,37.7294,43.4935,37.128,42.4567,705436.32032299,0
+HURC.US,D,20080229,000000,42.2364,42.3234,38.6833,38.9925,238471.93818164,0
+HURC.US,D,20080303,000000,38.796,39.3815,35.9597,36.9818,282598.41613339,0
+HURC.US,D,20080304,000000,36.2392,37.4202,36.1957,37.0075,141831.34649527,0
+HURC.US,D,20080305,000000,37.2613,39.4032,37.1833,38.5056,203478.39360254,0
+HURC.US,D,20080306,000000,38.2123,38.796,37.0322,37.0322,93849.776255052,0
+HURC.US,D,20080307,000000,37.5269,39.0793,36.5987,37.4034,117078.55534756,0
+HURC.US,D,20080310,000000,37.835,37.9239,36.3271,36.4278,128491.93732375,0
+HURC.US,D,20080311,000000,37.6603,38.6093,37.1833,38.4502,133499.40550512,0
+HURC.US,D,20080312,000000,38.8384,39.5099,37.5082,38.867,193396.62348855,0
+HURC.US,D,20080313,000000,38.0543,39.9602,37.6069,39.9602,177872.96581,0
+HURC.US,D,20080314,000000,40.5626,40.7354,37.7214,38.3574,137230.95661702,0
+HURC.US,D,20080317,000000,37.042,40.055,36.8219,39.3637,149322.80243173,0
+HURC.US,D,20080318,000000,40.4273,43.3919,39.5099,43.293,220133.1618895,0
+HURC.US,D,20080319,000000,43.383,44.9709,41.2222,41.2677,186749.70313617,0
+HURC.US,D,20080320,000000,41.9116,44.5759,41.8484,44.4396,216356.04231084,0
+HURC.US,D,20080324,000000,44.9541,45.3126,42.6126,42.825,205407.45869567,0
+HURC.US,D,20080325,000000,43.0482,45.9565,42.3234,45.3985,110049.87250694,0
+HURC.US,D,20080326,000000,45.4084,45.4084,43.7701,44.8721,74775.828699078,0
+HURC.US,D,20080327,000000,43.0808,45.3462,42.114,43.2398,240296.7021175,0
+HURC.US,D,20080328,000000,43.8639,44.567,41.0099,41.9698,154492.29182827,0
+HURC.US,D,20080331,000000,42.4567,43.1953,41.0791,41.2509,118395.99035342,0
+HURC.US,D,20080401,000000,40.8786,41.7831,40.7818,41.1314,190106.58018799,0
+HURC.US,D,20080402,000000,41.553,42.2612,40.5626,41.3487,161179.71748444,0
+HURC.US,D,20080403,000000,41.4435,42.0143,40.9527,41.4533,109903.04078069,0
+HURC.US,D,20080404,000000,41.4435,41.9036,40.3543,41.0543,245942.12883361,0
+HURC.US,D,20080407,000000,41.2509,42.2364,39.7666,40.1103,160463.78623991,0
+HURC.US,D,20080408,000000,39.6758,40.055,38.5391,39.1761,204351.28289928,0
+HURC.US,D,20080409,000000,39.9602,40.5883,39.0082,39.8042,179800.00563794,0
+HURC.US,D,20080410,000000,39.6758,41.3398,39.2452,40.9033,117425.88832758,0
+HURC.US,D,20080411,000000,40.5527,40.5527,38.6645,38.9825,89922.787052352,0
+HURC.US,D,20080414,000000,39.1603,40.8706,38.8038,39.5978,134130.27561169,0
+HURC.US,D,20080415,000000,40.0135,40.2367,38.796,39.3351,67873.724932805,0
+HURC.US,D,20080416,000000,39.9602,42.0587,39.9602,40.9349,152133.87051494,0
+HURC.US,D,20080417,000000,41.0001,41.2222,40.0728,40.4806,63419.154148204,0
+HURC.US,D,20080418,000000,41.4149,42.0775,40.7443,41.9184,130069.61890647,0
+HURC.US,D,20080421,000000,41.8661,42.8339,41.5808,42.6126,116787.92979284,0
+HURC.US,D,20080422,000000,42.2454,42.6028,40.0382,40.7897,128323.840313,0
+HURC.US,D,20080423,000000,41.0001,41.3309,39.7765,40.6643,79493.683958331,0
+HURC.US,D,20080424,000000,41.16,41.2134,39.0418,40.4085,110503.53190941,0
+HURC.US,D,20080425,000000,40.5883,41.0791,39.4764,40.4085,64544.188961046,0
+HURC.US,D,20080428,000000,41.1314,42.2186,40.7177,42.0775,144862.15585156,0
+HURC.US,D,20080429,000000,42.0943,42.1229,40.0728,40.5814,129865.06712232,0
+HURC.US,D,20080430,000000,40.6732,41.5808,40.1103,40.3729,81646.540854912,0
+HURC.US,D,20080501,000000,40.4431,42.9238,40.4431,42.2542,145838.33367297,0
+HURC.US,D,20080502,000000,42.7628,43.293,41.3309,42.271,114239.1335517,0
+HURC.US,D,20080505,000000,42.3234,42.3678,40.6821,41.4978,110433.66026037,0
+HURC.US,D,20080506,000000,41.1886,41.8019,40.6199,41.4731,79605.073543761,0
+HURC.US,D,20080507,000000,40.7719,41.6893,39.9434,40.0461,136776.28458194,0
+HURC.US,D,20080508,000000,39.7765,40.2466,37.6504,37.6504,235949.47038795,0
+HURC.US,D,20080509,000000,37.9161,39.9839,37.6504,38.3495,174709.50158379,0
+HURC.US,D,20080512,000000,38.7268,38.7268,38.0464,38.4325,115713.52660975,0
+HURC.US,D,20080513,000000,38.5391,40.3819,38.1362,39.8042,118226.88071009,0
+HURC.US,D,20080514,000000,40.0827,41.7219,40.0827,41.2322,168030.17698838,0
+HURC.US,D,20080515,000000,41.4435,43.0719,41.4435,42.4567,141298.70175039,0
+HURC.US,D,20080516,000000,42.6304,43.4699,41.6627,42.4023,103190.29930964,0
+HURC.US,D,20080519,000000,42.5782,43.221,41.5057,42.0853,102522.97442966,0
+HURC.US,D,20080520,000000,41.4899,42.1545,40.6899,41.2904,84529.505852356,0
+HURC.US,D,20080521,000000,41.4149,42.4299,40.853,41.1788,140957.44456595,0
+HURC.US,D,20080522,000000,41.4533,42.0399,40.5962,41.553,75770.233907188,0
+HURC.US,D,20080523,000000,38.2665,38.2665,32.7543,33.8405,1651893.3750688,0
+HURC.US,D,20080527,000000,34.282,34.282,32.2772,33.0001,686775.5268657,0
+HURC.US,D,20080528,000000,32.4145,33.1285,31.1258,31.5939,552852.84093595,0
+HURC.US,D,20080529,000000,31.4596,32.4333,31.4151,31.4675,337152.98454657,0
+HURC.US,D,20080530,000000,31.98,32.5281,31.3905,31.9454,181227.81759663,0
+HURC.US,D,20080602,000000,32.1844,32.3869,30.8622,31.3203,265411.00310156,0
+HURC.US,D,20080603,000000,31.8368,32.1746,30.7199,31.188,275400.62364943,0
+HURC.US,D,20080604,000000,31.0023,31.7075,30.7703,30.8977,221798.94250798,0
+HURC.US,D,20080605,000000,30.9855,31.7716,30.8622,31.7519,171474.14044335,0
+HURC.US,D,20080606,000000,31.4596,31.4596,30.6843,30.8068,204543.68309229,0
+HURC.US,D,20080609,000000,31.3105,31.7351,30.3842,30.7357,214967.72302334,0
+HURC.US,D,20080610,000000,30.6745,31.0982,30.4632,30.9411,228873.19381537,0
+HURC.US,D,20080611,000000,30.7624,30.7624,29.5023,29.5359,257822.33443599,0
+HURC.US,D,20080612,000000,30.0682,30.2973,29.4954,29.7048,172432.09087804,0
+HURC.US,D,20080613,000000,30.1472,30.6221,29.6267,30.4533,227902.07915694,0
+HURC.US,D,20080616,000000,30.2627,31.745,29.9309,31.745,231178.95823377,0
+HURC.US,D,20080617,000000,32.139,32.139,31.4852,31.8289,179688.61605251,0
+HURC.US,D,20080618,000000,31.7864,32.1844,30.556,30.7199,268683.83164801,0
+HURC.US,D,20080619,000000,30.4898,31.3203,29.9862,30.8424,78766.613755252,0
+HURC.US,D,20080620,000000,30.6843,31.2482,29.5813,29.8815,129705.07117234,0
+HURC.US,D,20080623,000000,29.8302,30.2696,29.5359,29.5359,88322.827552541,0
+HURC.US,D,20080624,000000,29.5359,29.8657,28.3301,29.0283,154457.86232004,0
+HURC.US,D,20080625,000000,29.134,29.4678,28.735,28.972,124515.3291239,0
+HURC.US,D,20080626,000000,28.4259,28.5769,27.1845,27.4413,203183.71751746,0
+HURC.US,D,20080627,000000,27.784,28.1701,26.673,26.7945,461968.05291853,0
+HURC.US,D,20080630,000000,26.5209,27.6497,26.4943,27.2359,209148.12350093,0
+HURC.US,D,20080701,000000,26.5664,26.5664,24.9094,25.9868,283452.06541081,0
+HURC.US,D,20080702,000000,25.7823,25.7823,24.3376,24.4057,223735.09602927,0
+HURC.US,D,20080703,000000,24.4423,24.7513,23.8161,23.9584,107985.1146461,0
+HURC.US,D,20080707,000000,24.3376,24.7227,22.5817,22.7209,337932.71164457,0
+HURC.US,D,20080708,000000,22.7931,23.3549,21.453,23.3391,272639.17456336,0
+HURC.US,D,20080709,000000,23.5169,23.7806,22.2795,22.4938,141059.72045802,0
+HURC.US,D,20080710,000000,22.4316,22.557,21.6129,21.7789,173732.31112979,0
+HURC.US,D,20080711,000000,21.6031,21.9467,20.3756,21.1686,290094.93523281,0
+HURC.US,D,20080714,000000,21.5044,22.3062,21.0728,22.0603,180987.82367166,0
+HURC.US,D,20080715,000000,21.689,23.3549,20.9691,22.566,177878.02897298,0
+HURC.US,D,20080716,000000,22.7299,23.6897,21.9635,23.6315,157255.76617953,0
+HURC.US,D,20080717,000000,23.982,24.7513,23.5969,24.3188,159630.38961437,0
+HURC.US,D,20080718,000000,24.4521,24.9094,23.7361,24.6427,154772.79105703,0
+HURC.US,D,20080721,000000,24.6624,25.6392,24.3563,25.4367,104850.00413255,0
+HURC.US,D,20080722,000000,25.251,25.8267,24.698,25.6934,130974.91244623,0
+HURC.US,D,20080723,000000,25.7122,27.5609,25.5789,27.1313,181436.41991116,0
+HURC.US,D,20080724,000000,27.5173,27.5173,25.1039,25.2422,182642.46533159,0
+HURC.US,D,20080725,000000,25.411,26.4509,25.0604,26.2316,111442.24232481,0
+HURC.US,D,20080728,000000,26.0795,26.2593,24.2644,24.5212,113499.91175748,0
+HURC.US,D,20080729,000000,24.7513,25.9502,24.7513,25.4653,100600.9977647,0
+HURC.US,D,20080730,000000,25.5532,25.8189,24.8916,25.5029,96649.705379722,0
+HURC.US,D,20080731,000000,25.333,26.0124,25.2254,25.729,86931.470367262,0
+HURC.US,D,20080801,000000,25.6934,26.5299,24.9606,26.3886,161351.86502556,0
+HURC.US,D,20080804,000000,26.3975,26.3975,25.1305,25.2174,163011.56984846,0
+HURC.US,D,20080805,000000,25.4189,26.5931,25.4189,26.5753,188970.4064166,0
+HURC.US,D,20080806,000000,26.6552,27.467,26.046,27.2537,137519.55690654,0
+HURC.US,D,20080807,000000,27.0522,27.5006,26.1427,26.2139,104743.6777101,0
+HURC.US,D,20080808,000000,26.2139,28.9908,26.2139,28.5769,141841.47282122,0
+HURC.US,D,20080811,000000,28.2255,29.5112,27.5539,29.442,136117.06076272,0
+HURC.US,D,20080812,000000,29.3986,30.5096,28.8871,30.4997,169409.38258251,0
+HURC.US,D,20080813,000000,30.5096,31.0794,29.7334,30.9155,137864.86462137,0
+HURC.US,D,20080814,000000,31.1169,31.7805,30.8622,31.2838,98381.307116859,0
+HURC.US,D,20080815,000000,31.6541,31.8052,29.763,30.2005,136248.70300005,0
+HURC.US,D,20080818,000000,30.4197,30.7278,29.5112,29.9497,145283.411011,0
+HURC.US,D,20080819,000000,29.5527,29.8568,28.5612,28.7606,126351.2320183,0
+HURC.US,D,20080820,000000,28.7686,30.2973,28.7686,29.2021,152713.09635917,0
+HURC.US,D,20080821,000000,28.9463,30.086,28.6402,29.6169,99037.4930383,0
+HURC.US,D,20080822,000000,29.8371,30.3397,29.3275,29.4164,101910.3317098,0
+HURC.US,D,20080825,000000,29.5625,29.9595,28.8338,29.0786,51140.983936047,0
+HURC.US,D,20080826,000000,29.0184,29.7719,28.972,29.6613,81253.639408123,0
+HURC.US,D,20080827,000000,29.6169,29.6169,28.7884,29.0095,79019.771903956,0
+HURC.US,D,20080828,000000,28.4704,29.0007,27.0622,28.2946,386859.06809575,0
+HURC.US,D,20080829,000000,27.9499,29.0609,27.9499,28.5957,108092.45370116,0
+HURC.US,D,20080902,000000,29.0283,29.7146,27.9598,28.2531,88419.027649048,0
+HURC.US,D,20080903,000000,28.18,28.8426,27.942,28.2787,53357.636686102,0
+HURC.US,D,20080904,000000,28.0408,28.0408,27.2013,27.3802,126125.41494966,0
+HURC.US,D,20080905,000000,27.0977,27.5539,25.9235,27.3989,111093.89671219,0
+HURC.US,D,20080908,000000,28.6115,28.6215,26.682,27.3337,78028.40459363,0
+HURC.US,D,20080909,000000,27.3337,27.5539,25.887,25.887,84996.329478567,0
+HURC.US,D,20080910,000000,25.8959,27.1659,25.5789,26.9555,83225.235070232,0
+HURC.US,D,20080911,000000,26.4064,27.1145,25.9423,26.9792,90396.699106726,0
+HURC.US,D,20080912,000000,26.8577,28.021,26.8577,27.3426,74532.796876322,0
+HURC.US,D,20080915,000000,26.4252,28.2255,26.0717,26.9792,68403.331779894,0
+HURC.US,D,20080916,000000,26.2405,28.657,25.57,28.4526,121021.74667178,0
+HURC.US,D,20080917,000000,27.8205,28.3025,27.0522,28.2442,150347.58661768,0
+HURC.US,D,20080918,000000,28.5701,31.2028,27.8205,30.6479,185597.32724327,0
+HURC.US,D,20080919,000000,32.2378,33.7151,30.8068,31.3293,211907.54732181,0
+HURC.US,D,20080922,000000,31.0093,31.6611,29.9862,30.4256,52697.400234281,0
+HURC.US,D,20080923,000000,30.394,30.8622,29.6613,29.6682,50143.540830152,0
+HURC.US,D,20080924,000000,29.5902,30.5096,29.5359,29.8963,53805.220293011,0
+HURC.US,D,20080925,000000,30.1906,30.8148,29.134,29.4865,39834.941014914,0
+HURC.US,D,20080926,000000,28.6491,29.5112,28.5957,29.3798,35118.098388256,0
+HURC.US,D,20080929,000000,28.7884,29.372,20.2789,24.8106,252777.39884862,0
+HURC.US,D,20080930,000000,24.3632,26.7442,24.3376,26.0717,114121.66817069,0
+HURC.US,D,20081001,000000,25.9235,26.365,24.7315,25.8189,80487.076533846,0
+HURC.US,D,20081002,000000,25.5789,25.8445,23.508,23.5614,153263.96849076,0
+HURC.US,D,20081003,000000,23.9742,23.9742,21.5419,21.9635,94710.513960647,0
+HURC.US,D,20081006,000000,21.1874,21.5044,19.5323,21.3049,126802.86615559,0
+HURC.US,D,20081007,000000,21.5231,21.6229,19.1511,19.1599,78227.893214809,0
+HURC.US,D,20081008,000000,18.686,19.716,17.414,17.5888,237985.87453613,0
+HURC.US,D,20081009,000000,18.0401,19.0632,16.7811,16.8679,172212.34960498,0
+HURC.US,D,20081010,000000,16.311,18.0668,15.04,17.8268,145860.61159004,0
+HURC.US,D,20081013,000000,18.37,19.1511,17.9088,19.0208,152285.76540416,0
+HURC.US,D,20081014,000000,19.7505,20.5099,18.6938,18.8519,167909.67370959,0
+HURC.US,D,20081015,000000,18.6692,18.9111,16.7366,16.7366,203612.06110506,0
+HURC.US,D,20081016,000000,16.9726,19.39,16.4018,19.3802,212072.60643476,0
+HURC.US,D,20081017,000000,18.4875,20.7133,18.4795,18.8953,146432.74900612,0
+HURC.US,D,20081020,000000,19.1145,20.6047,19.0632,20.4921,103049.54337897,0
+HURC.US,D,20081021,000000,20.2541,21.8144,20.0784,20.4576,88026.126202259,0
+HURC.US,D,20081022,000000,20.0428,20.2363,17.6876,18.2682,127635.25014853,0
+HURC.US,D,20081023,000000,18.0766,18.5763,16.2221,17.1227,131079.21360351,0
+HURC.US,D,20081024,000000,15.916,16.938,15.916,16.1361,92250.829387836,0
+HURC.US,D,20081027,000000,15.906,16.9212,15.2988,15.2988,83478.393218936,0
+HURC.US,D,20081028,000000,15.597,16.6112,14.9186,16.5233,72904.483663856,0
+HURC.US,D,20081029,000000,16.7267,17.7231,16.627,16.9914,58185.86889819,0
+HURC.US,D,20081030,000000,17.7142,18.9565,17.4683,18.7373,86689.451177101,0
+HURC.US,D,20081031,000000,18.6405,20.2789,18.1201,19.8394,53105.491169992,0
+HURC.US,D,20081103,000000,19.8226,21.142,19.4522,20.9493,374395.58611875,0
+HURC.US,D,20081104,000000,21.3799,21.7621,20.4921,20.9593,452582.97402976,0
+HURC.US,D,20081105,000000,20.6956,21.3799,20.0694,20.4476,294415.8385149,0
+HURC.US,D,20081106,000000,20.2117,20.2363,17.2994,17.9177,435041.13958975,0
+HURC.US,D,20081107,000000,18.1389,19.6429,17.97,19.5323,228839.77693974,0
+HURC.US,D,20081110,000000,20.113,20.429,18.7126,19.2745,101535.65764972,0
+HURC.US,D,20081111,000000,20.0329,20.0329,17.6264,17.89,96043.138455426,0
+HURC.US,D,20081112,000000,17.6076,17.6076,15.281,15.3767,83004.481164561,0
+HURC.US,D,20081113,000000,15.4311,16.7563,13.771,16.5746,140800.48651375,0
+HURC.US,D,20081114,000000,16.2774,16.5233,14.9936,15.1368,98910.913963948,0
+HURC.US,D,20081117,000000,15.04,15.2622,14.1078,14.2559,86491.987821111,0
+HURC.US,D,20081118,000000,14.2816,15.4035,13.456,14.1966,101494.13971332,0
+HURC.US,D,20081119,000000,14.0001,14.0001,12.8912,12.9415,78295.739598662,0
+HURC.US,D,20081120,000000,12.7746,12.8734,11.2855,11.3032,81639.452426748,0
+HURC.US,D,20081121,000000,11.5738,12.2483,10.5991,12.1505,103224.72881787,0
+HURC.US,D,20081124,000000,12.3085,14.1078,11.5925,13.9063,88646.869982882,0
+HURC.US,D,20081125,000000,14.1078,14.3191,12.8912,14.2392,77692.210572151,0
+HURC.US,D,20081126,000000,13.8264,15.7669,13.6061,15.6048,53420.41990698,0
+HURC.US,D,20081128,000000,15.202,15.202,14.3379,14.7872,44807.979688061,0
+HURC.US,D,20081201,000000,14.2224,14.5324,12.9188,13.0946,65751.247014068,0
+HURC.US,D,20081202,000000,13.3375,13.8974,13.0679,13.8974,33403.711405231,0
+HURC.US,D,20081203,000000,13.4392,14.9847,13.0867,14.2036,60893.64845673,0
+HURC.US,D,20081204,000000,13.8352,14.5482,13.4906,13.6773,45840.864934775,0
+HURC.US,D,20081205,000000,13.4195,14.5324,12.6275,14.4524,68468.140265962,0
+HURC.US,D,20081208,000000,14.7971,15.9594,14.558,15.7757,94945.444722645,0
+HURC.US,D,20081209,000000,15.0015,16.0473,14.7783,14.9847,98152.45215043,0
+HURC.US,D,20081210,000000,15.2474,16.0216,14.7605,15.6839,40373.661555357,0
+HURC.US,D,20081211,000000,15.2296,15.6414,12.7934,13.3938,127668.66702415,0
+HURC.US,D,20081212,000000,13.2269,13.2723,12.0883,12.6018,179131.66812536,0
+HURC.US,D,20081215,000000,12.6867,13.2635,11.9046,11.9046,163981.6718743,0
+HURC.US,D,20081216,000000,12.1248,12.7746,12.1248,12.2028,257777.77860183,0
+HURC.US,D,20081217,000000,12.2216,13.2269,12.2216,12.6018,157958.53320033,0
+HURC.US,D,20081218,000000,12.7934,13.3464,12.3519,12.4488,133370.80116558,0
+HURC.US,D,20081219,000000,12.8418,13.218,12.3085,12.4142,170850.35876495,0
+HURC.US,D,20081222,000000,12.423,12.423,10.9408,11.3309,116543.8853375,0
+HURC.US,D,20081223,000000,11.4296,11.6854,11.0228,11.076,122591.32719375,0
+HURC.US,D,20081224,000000,11.1186,11.1975,10.7314,10.9319,35401.635514805,0
+HURC.US,D,20081226,000000,10.9783,11.0228,10.7562,10.8875,46789.701676118,0
+HURC.US,D,20081229,000000,10.9694,10.9694,10.4124,10.5745,91975.393322046,0
+HURC.US,D,20081230,000000,10.5833,10.8618,10.4915,10.528,89824.561690655,0
+HURC.US,D,20081231,000000,10.528,10.9595,10.4124,10.5833,167790.18306341,0
+HURC.US,D,20090102,000000,10.6159,11.7278,10.5833,11.401,206636.79466578,0
+HURC.US,D,20090105,000000,11.8048,13.3277,11.1106,13.0501,181278.44922637,0
+HURC.US,D,20090106,000000,13.218,13.6673,13.1282,13.2368,130576.94783647,0
+HURC.US,D,20090107,000000,13.218,13.456,12.8032,13.0136,69420.01490509,0
+HURC.US,D,20090108,000000,12.9099,13.7375,12.5722,13.1282,81642.490324532,0
+HURC.US,D,20090109,000000,13.1992,13.4392,12.6107,12.6107,59658.236691054,0
+HURC.US,D,20090112,000000,12.6275,12.9781,12.3599,12.5633,73856.358302984,0
+HURC.US,D,20090113,000000,12.4488,13.1025,12.3599,12.822,104865.19362147,0
+HURC.US,D,20090114,000000,12.4398,12.901,12.0429,12.4872,134194.07146516,0
+HURC.US,D,20090115,000000,12.431,12.5633,11.6103,12.5574,89067.112509731,0
+HURC.US,D,20090116,000000,12.6956,12.9415,12.0794,12.6699,59120.528783206,0
+HURC.US,D,20090120,000000,12.748,12.748,11.4898,11.6202,77065.390995959,0
+HURC.US,D,20090121,000000,11.5076,11.8947,11.1462,11.6943,93710.032956968,0
+HURC.US,D,20090122,000000,11.5076,12.0172,11.0682,11.4198,43638.389041047,0
+HURC.US,D,20090123,000000,11.0129,11.5076,11.0129,11.1897,61956.912681288,0
+HURC.US,D,20090126,000000,11.1817,11.9501,11.1817,11.877,69074.707190258,0
+HURC.US,D,20090127,000000,11.8859,12.5307,11.8681,12.4872,74436.596779814,0
+HURC.US,D,20090128,000000,12.7223,13.4481,12.6789,13.4481,67073.745182899,0
+HURC.US,D,20090129,000000,13.2092,13.4027,12.423,12.7746,51363.763106907,0
+HURC.US,D,20090130,000000,12.9781,12.9781,12.4053,12.504,40146.831854118,0
+HURC.US,D,20090202,000000,12.2581,12.7746,11.9145,12.5139,79592.921952623,0
+HURC.US,D,20090203,000000,12.504,12.504,12.0962,12.2483,52520.189530188,0
+HURC.US,D,20090204,000000,12.3085,12.9099,12.3085,12.4872,51713.121352119,0
+HURC.US,D,20090205,000000,12.3351,13.4106,12.2028,13.2723,73353.07990336,0
+HURC.US,D,20090206,000000,13.2269,14.2224,13.1114,14.1878,57110.453082494,0
+HURC.US,D,20090209,000000,14.1078,14.8396,13.6941,14.7063,165415.55962856,0
+HURC.US,D,20090210,000000,14.5482,14.9659,13.3464,13.4659,64803.422905319,0
+HURC.US,D,20090211,000000,13.4826,13.8886,13.2546,13.6941,29032.176493406,0
+HURC.US,D,20090212,000000,13.2635,13.6328,12.7845,13.535,50683.27400319,0
+HURC.US,D,20090213,000000,13.5094,13.8264,13.2891,13.7029,47884.357511115,0
+HURC.US,D,20090217,000000,14.6183,14.6183,13.4195,13.7789,99844.56121637,0
+HURC.US,D,20090218,000000,13.9063,14.092,12.9603,13.6673,74199.640752627,0
+HURC.US,D,20090219,000000,13.8609,13.8609,12.6275,12.8319,60942.254821282,0
+HURC.US,D,20090220,000000,12.6018,12.7845,11.713,12.0606,72997.645862579,0
+HURC.US,D,20090223,000000,12.3174,12.7381,12.2404,12.3519,75905.926674894,0
+HURC.US,D,20090224,000000,12.5396,13.1025,12.2404,12.9781,44486.975155504,0
+HURC.US,D,20090225,000000,12.9514,13.0946,12.2819,12.3351,64604.946916735,0
+HURC.US,D,20090226,000000,12.4586,13.0946,12.3351,12.3431,48669.147772099,0
+HURC.US,D,20090227,000000,11.2381,11.2381,9.0006,10.2357,251649.32613799,0
+HURC.US,D,20090302,000000,10.1863,10.8618,10.0422,10.052,140775.17069888,0
+HURC.US,D,20090303,000000,10.2278,10.2278,8.82896,9.48716,87965.36824657,0
+HURC.US,D,20090304,000000,9.71132,9.93846,8.61457,8.62306,80557.960815483,0
+HURC.US,D,20090305,000000,8.5256,8.58792,8.04122,8.50032,107722.84280405,0
+HURC.US,D,20090306,000000,8.60539,8.60539,7.69756,8.12091,155185.94515572,0
+HURC.US,D,20090309,000000,7.9711,7.9711,7.31835,7.38906,53788.005538899,0
+HURC.US,D,20090310,000000,7.60049,8.59749,7.50361,8.518,91855.902675858,0
+HURC.US,D,20090311,000000,8.62306,9.10054,8.46497,8.69268,120799.98013351,0
+HURC.US,D,20090312,000000,8.63136,9.73601,8.46497,9.68269,80153.920410151,0
+HURC.US,D,20090313,000000,9.78736,9.95525,9.53949,9.77156,46603.377278672,0
+HURC.US,D,20090316,000000,9.85353,10.4727,9.63627,9.72119,57793.980083995,0
+HURC.US,D,20090317,000000,9.60961,9.75379,9.33625,9.5306,72312.093595888,0
+HURC.US,D,20090318,000000,9.52073,10.1152,9.20452,9.70244,72219.94402976,0
+HURC.US,D,20090319,000000,9.81995,10.1221,9.73601,9.80514,59632.920876183,0
+HURC.US,D,20090320,000000,9.92957,10.0174,9.46148,9.5306,60824.789440283,0
+HURC.US,D,20090323,000000,9.81995,11.0504,9.62738,11.0129,61305.789922821,0
+HURC.US,D,20090324,000000,10.7404,11.2381,10.4411,10.4559,65160.88221129,0
+HURC.US,D,20090325,000000,10.5745,10.9131,10.06,10.6238,49778.993096018,0
+HURC.US,D,20090326,000000,10.7936,11.0129,10.6159,10.9497,75315.561872115,0
+HURC.US,D,20090327,000000,10.7048,10.7226,10.37,10.4322,47299.055871311,0
+HURC.US,D,20090330,000000,10.1221,10.4036,9.39927,9.56517,68021.569291648,0
+HURC.US,D,20090331,000000,9.74391,10.2357,9.25785,9.37299,127907.64831654,0
+HURC.US,D,20090401,000000,9.37299,9.89105,9.10054,9.88117,47365.889622569,0
+HURC.US,D,20090402,000000,10.1488,11.2559,9.78045,11.0593,77649.680003169,0
+HURC.US,D,20090403,000000,11.0593,12.9188,10.9319,12.5574,106942.10307344,0
+HURC.US,D,20090406,000000,12.431,12.431,11.6666,11.9145,73149.540751802,0
+HURC.US,D,20090407,000000,11.5925,11.795,11.0504,11.0593,75841.118188825,0
+HURC.US,D,20090408,000000,11.1551,11.5234,10.9783,11.2559,64003.443155414,0
+HURC.US,D,20090409,000000,11.4385,12.3351,11.4385,12.1772,83456.11530185,0
+HURC.US,D,20090413,000000,11.9501,12.431,11.8493,12.2819,37248.677367752,0
+HURC.US,D,20090414,000000,12.0962,12.3697,12.0962,12.105,30154.173408463,0
+HURC.US,D,20090415,000000,12.034,12.2028,11.8048,12.1683,27860.560581202,0
+HURC.US,D,20090416,000000,12.3351,13.218,12.2216,13.1202,22608.035311886,0
+HURC.US,D,20090417,000000,13.1638,13.4195,13.0047,13.2546,25703.653154242,0
+HURC.US,D,20090420,000000,13.0136,13.0136,11.8226,11.8226,89910.635461214,0
+HURC.US,D,20090421,000000,11.7852,12.9869,11.6943,12.7845,67183.109503139,0
+HURC.US,D,20090422,000000,12.7658,13.0679,12.504,12.6195,38682.565122013,0
+HURC.US,D,20090423,000000,12.5139,12.5139,11.1975,11.7466,70757.702562844,0
+HURC.US,D,20090424,000000,11.8947,12.5633,11.7536,12.4488,46312.751723959,0
+HURC.US,D,20090427,000000,12.3263,12.5396,11.713,11.877,52439.178922603,0
+HURC.US,D,20090428,000000,11.7377,11.9046,11.473,11.473,20675.932320975,0
+HURC.US,D,20090429,000000,11.6291,12.2907,11.4898,12.2907,73860.408833363,0
+HURC.US,D,20090430,000000,12.4586,13.6486,12.4586,13.5162,102490.57018663,0
+HURC.US,D,20090501,000000,13.4027,13.4195,12.7934,13.1548,23133.591628596,0
+HURC.US,D,20090504,000000,13.1638,13.3375,12.9701,13.2803,54258.879695489,0
+HURC.US,D,20090505,000000,13.2269,13.3375,13.0047,13.059,34205.716420326,0
+HURC.US,D,20090506,000000,13.1992,13.7098,13.146,13.1548,84008.000066025,0
+HURC.US,D,20090507,000000,13.4027,13.4195,12.5485,12.6789,43400.420381265,0
+HURC.US,D,20090508,000000,12.9514,13.4481,12.9514,13.4481,42009.063195987,0
+HURC.US,D,20090511,000000,13.1114,13.7285,13.0136,13.7285,57341.333314112,0
+HURC.US,D,20090512,000000,13.771,13.9833,13.456,13.9488,49744.563587794,0
+HURC.US,D,20090513,000000,13.7098,13.7562,12.6699,12.7134,47671.704666204,0
+HURC.US,D,20090514,000000,12.8596,13.3207,12.8418,12.9514,39266.854129222,0
+HURC.US,D,20090515,000000,12.9969,12.9969,12.504,12.5218,32528.796843309,0
+HURC.US,D,20090518,000000,12.7558,13.5676,12.5396,13.5429,24884.433385035,0
+HURC.US,D,20090519,000000,13.5775,13.5874,13.1638,13.3375,18812.688346512,0
+HURC.US,D,20090520,000000,13.2723,13.4481,12.7381,12.8734,33957.621434596,0
+HURC.US,D,20090521,000000,12.7055,13.146,12.6443,12.6867,43306.245549947,0
+HURC.US,D,20090522,000000,12.748,12.9188,11.5165,11.6489,64424.698314858,0
+HURC.US,D,20090526,000000,11.5649,12.7055,11.5076,12.6699,54032.04999425,0
+HURC.US,D,20090527,000000,12.5307,13.2635,12.4142,12.4872,49951.140637137,0
+HURC.US,D,20090528,000000,12.5722,12.8912,12.2315,12.6363,22210.070702123,0
+HURC.US,D,20090529,000000,12.7934,13.1114,12.504,12.6601,40061.770716153,0
+HURC.US,D,20090601,000000,11.3753,11.9846,10.5922,11.7624,241391.3579525,0
+HURC.US,D,20090602,000000,11.5738,11.9589,11.4385,11.6291,88832.181747734,0
+HURC.US,D,20090603,000000,11.5412,11.9145,11.3486,11.9145,48954.710163837,0
+HURC.US,D,20090604,000000,12.0172,13.1726,11.6202,13.1025,57644.110459962,0
+HURC.US,D,20090605,000000,13.136,13.1914,12.3431,12.7658,66549.201498784,0
+HURC.US,D,20090608,000000,12.5722,12.9267,12.4398,12.5485,33706.488551081,0
+HURC.US,D,20090609,000000,12.504,12.9267,12.504,12.5485,28344.598961525,0
+HURC.US,D,20090610,000000,13.2092,13.2092,12.2315,12.6443,61626.794455378,0
+HURC.US,D,20090611,000000,12.6107,13.4027,12.3263,13.1282,49400.268505557,0
+HURC.US,D,20090612,000000,12.9346,13.4826,12.5821,13.3741,33422.951424533,0
+HURC.US,D,20090615,000000,13.218,13.3839,12.8032,13.2269,94179.894480963,0
+HURC.US,D,20090616,000000,13.1992,13.4481,13.0768,13.1814,29908.103687923,0
+HURC.US,D,20090617,000000,13.298,13.456,13.0946,13.1914,33701.425388107,0
+HURC.US,D,20090618,000000,13.1282,13.3207,12.6018,13.059,28986.608026639,0
+HURC.US,D,20090619,000000,13.3277,13.3741,12.7845,13.2546,57569.175647946,0
+HURC.US,D,20090622,000000,13.0946,13.0946,12.6107,12.7223,49215.9693733,0
+HURC.US,D,20090623,000000,12.7845,13.1814,12.5633,12.748,44581.149986822,0
+HURC.US,D,20090624,000000,12.8319,13.3148,12.6275,13.0501,46441.356063501,0
+HURC.US,D,20090625,000000,13.0946,13.3563,12.6018,13.3563,35189.995302488,0
+HURC.US,D,20090626,000000,13.2269,13.5262,12.8823,13.4481,104885.44627337,0
+HURC.US,D,20090629,000000,13.3741,13.6486,13.0768,13.6061,39201.033010559,0
+HURC.US,D,20090630,000000,13.6673,13.8786,13.5262,13.7789,40759.474573982,0
+HURC.US,D,20090701,000000,13.7029,14.2036,13.4294,14.2036,42396.901479802,0
+HURC.US,D,20090702,000000,13.8786,13.9409,13.5508,13.6575,48801.80264202,0
+HURC.US,D,20090706,000000,13.6575,13.6673,13.0768,13.4027,32036.657402228,0
+HURC.US,D,20090707,000000,13.3651,13.4826,13.218,13.218,25498.088737494,0
+HURC.US,D,20090708,000000,13.2546,13.3464,13.0225,13.2092,28803.321526977,0
+HURC.US,D,20090709,000000,13.2803,13.298,13.0225,13.1548,49051.92289294,0
+HURC.US,D,20090710,000000,13.0047,13.2635,13.0047,13.2092,22641.452187515,0
+HURC.US,D,20090713,000000,13.0946,14.0643,13.059,13.7612,41326.54882708,0
+HURC.US,D,20090714,000000,13.7098,13.8442,13.2269,13.7463,40967.06425592,0
+HURC.US,D,20090715,000000,13.9409,14.8732,13.7285,14.7063,30261.512463514,0
+HURC.US,D,20090716,000000,14.5482,15.281,14.171,15.194,30544.036957468,0
+HURC.US,D,20090717,000000,15.2376,15.3521,14.487,15.1565,29936.457400577,0
+HURC.US,D,20090720,000000,15.3847,15.4834,15.2376,15.3847,47827.650085806,0
+HURC.US,D,20090721,000000,15.4745,15.4834,14.9472,15.1654,47157.287308037,0
+HURC.US,D,20090722,000000,15.118,15.5535,14.9086,15.512,34695.830596218,0
+HURC.US,D,20090723,000000,15.4311,16.2842,15.281,16.23,37646.641977515,0
+HURC.US,D,20090724,000000,16.0216,16.9726,16.0117,16.7643,29978.98796956,0
+HURC.US,D,20090727,000000,16.6467,17.1691,16.5746,16.859,56241.614316141,0
+HURC.US,D,20090728,000000,16.7267,17.1958,16.6566,17.1859,40028.353840524,0
+HURC.US,D,20090729,000000,16.9628,17.2372,16.6467,17.0605,26959.317571815,0
+HURC.US,D,20090730,000000,17.2372,17.4595,16.859,17.1859,44156.856929594,0
+HURC.US,D,20090731,000000,17.0427,17.5385,17.018,17.2106,53243.209202887,0
+HURC.US,D,20090803,000000,17.2106,17.5552,16.9726,17.3429,35423.913431891,0
+HURC.US,D,20090804,000000,17.1049,17.5385,17.1049,17.3952,15667.45150701,0
+HURC.US,D,20090805,000000,17.334,17.3587,16.9025,17.0002,32576.390575266,0
+HURC.US,D,20090806,000000,17.1049,17.3508,16.9726,16.9914,39800.511506691,0
+HURC.US,D,20090807,000000,17.3182,17.6352,17.0871,17.5385,23159.920076062,0
+HURC.US,D,20090810,000000,17.3084,17.97,17.1958,17.97,36576.289324793,0
+HURC.US,D,20090811,000000,17.8545,17.8545,17.2748,17.5117,22893.597703625,0
+HURC.US,D,20090812,000000,17.5819,18.0312,17.4871,17.6688,20751.879765586,0
+HURC.US,D,20090813,000000,17.9354,17.9424,17.5207,17.8801,15644.160957329,0
+HURC.US,D,20090814,000000,17.8367,17.8445,17.5552,17.8011,25457.583433701,0
+HURC.US,D,20090817,000000,17.3508,17.4683,16.9538,17.1503,37465.380743042,0
+HURC.US,D,20090818,000000,17.256,17.414,17.1049,17.3084,80597.453486681,0
+HURC.US,D,20090819,000000,17.0783,17.3252,17.0605,17.2826,17278.549965364,0
+HURC.US,D,20090820,000000,17.2826,17.414,17.2274,17.3874,10888.838292068,0
+HURC.US,D,20090821,000000,17.6432,17.9611,17.3429,17.5888,52981.949993425,0
+HURC.US,D,20090824,000000,17.6264,17.9522,17.4782,17.5019,34024.455185854,0
+HURC.US,D,20090825,000000,17.4051,17.6352,17.3686,17.5453,18852.18101771,0
+HURC.US,D,20090826,000000,17.3952,17.8011,17.3952,17.7695,23534.594136144,0
+HURC.US,D,20090827,000000,17.7774,17.8801,17.2748,17.8801,19188.375039189,0
+HURC.US,D,20090828,000000,16.7643,17.1593,15.4311,16.7099,189191.16032227,0
+HURC.US,D,20090831,000000,16.4719,16.4719,14.5936,14.6963,81382.243747664,0
+HURC.US,D,20090901,000000,14.566,15.1654,13.456,13.8164,104118.88339909,0
+HURC.US,D,20090902,000000,13.8066,14.5482,13.7375,14.3655,62871.319914408,0
+HURC.US,D,20090903,000000,14.6025,14.6963,13.8974,14.1354,24465.203490781,0
+HURC.US,D,20090904,000000,14.1078,14.6795,14.1078,14.5838,42014.126358961,0
+HURC.US,D,20090908,000000,14.6539,14.6727,14.1878,14.3379,40426.318450288,0
+HURC.US,D,20090909,000000,14.171,14.6272,14.171,14.5838,28734.46251053,0
+HURC.US,D,20090910,000000,14.5936,15.2988,14.4169,15.281,42672.337545592,0
+HURC.US,D,20090911,000000,15.3847,15.5456,15.0015,15.512,27589.175045791,0
+HURC.US,D,20090914,000000,15.2376,15.5634,15.0193,15.4923,15068.985643473,0
+HURC.US,D,20090915,000000,15.4133,15.5634,15.1101,15.4745,15356.573300401,0
+HURC.US,D,20090916,000000,15.4567,15.6048,15.4311,15.59,30605.807545752,0
+HURC.US,D,20090917,000000,15.512,15.6048,15.3609,15.4923,44766.461751674,0
+HURC.US,D,20090918,000000,15.5268,15.6148,15.0331,15.6148,49035.720771422,0
+HURC.US,D,20090921,000000,15.3847,15.6414,15.0587,15.5358,20546.315348839,0
+HURC.US,D,20090922,000000,15.2988,15.4311,15.1753,15.272,9090.402803673,0
+HURC.US,D,20090923,000000,15.4834,15.5722,15.1269,15.3244,14601.149384668,0
+HURC.US,D,20090924,000000,15.1654,15.4479,15.0667,15.272,18678.008211401,0
+HURC.US,D,20090925,000000,15.1753,15.272,15.0015,15.2543,7853.9784054013,0
+HURC.US,D,20090928,000000,15.0855,15.6048,15.0015,15.59,16275.0310639,0
+HURC.US,D,20090929,000000,15.5634,15.6048,15.2543,15.4035,42384.749888664,0
+HURC.US,D,20090930,000000,15.4656,15.4834,14.9936,15.0587,19295.71409424,0
+HURC.US,D,20091001,000000,14.9936,15.0667,14.2638,14.2638,21767.550258188,0
+HURC.US,D,20091002,000000,14.171,14.3467,14.0277,14.092,18233.462502276,0
+HURC.US,D,20091005,000000,14.1266,14.8732,14.0179,14.4169,28331.434737792,0
+HURC.US,D,20091006,000000,14.4613,14.6865,14.1354,14.5236,15830.485354775,0
+HURC.US,D,20091007,000000,14.3823,14.5394,14.171,14.5324,14793.549577683,0
+HURC.US,D,20091008,000000,14.5838,14.6539,14.2727,14.2727,34591.529438952,0
+HURC.US,D,20091009,000000,14.3092,14.6025,14.171,14.4959,22139.186420486,0
+HURC.US,D,20091012,000000,14.328,14.889,14.2224,14.2224,26312.245343727,0
+HURC.US,D,20091013,000000,14.1621,14.4257,13.9923,14.3745,41680.970235266,0
+HURC.US,D,20091014,000000,14.6272,15.7481,14.5048,15.4745,62584.744890075,0
+HURC.US,D,20091015,000000,15.4133,15.4133,14.5838,14.7151,241489.5833142,0
+HURC.US,D,20091016,000000,14.8148,14.9847,13.8609,14.6628,100404.5470413,0
+HURC.US,D,20091019,000000,14.7685,15.194,14.4169,14.9561,19695.703969192,0
+HURC.US,D,20091020,000000,14.9936,14.9936,14.6025,14.7783,15700.868382639,0
+HURC.US,D,20091021,000000,14.7063,14.9748,14.6371,14.6727,43178.653843,0
+HURC.US,D,20091022,000000,14.6183,15.1467,14.6183,15.0242,27785.625769186,0
+HURC.US,D,20091023,000000,15.0855,15.2543,14.7151,14.7685,16228.449964539,0
+HURC.US,D,20091026,000000,14.7783,15.0587,14.7249,14.9936,24461.152960401,0
+HURC.US,D,20091027,000000,15.0104,15.118,14.4524,14.9472,21957.925186014,0
+HURC.US,D,20091028,000000,14.487,14.8732,13.4826,13.5429,75980.86148691,0
+HURC.US,D,20091029,000000,13.7562,14.2559,13.7562,14.1443,23200.425379854,0
+HURC.US,D,20091030,000000,14.0555,14.1966,13.8442,14.0179,21008.075812075,0
+HURC.US,D,20091102,000000,14.0277,14.0277,13.4392,13.616,23296.625476362,0
+HURC.US,D,20091103,000000,13.5262,13.7187,13.3277,13.5094,18429.913225671,0
+HURC.US,D,20091104,000000,13.6328,13.7285,13.0867,13.0867,14882.661246027,0
+HURC.US,D,20091105,000000,13.298,13.6249,13.2457,13.5972,20166.578125782,0
+HURC.US,D,20091106,000000,13.3375,13.535,13.2546,13.3059,13806.232797736,0
+HURC.US,D,20091109,000000,13.2891,13.7029,13.2891,13.6941,14927.217080199,0
+HURC.US,D,20091110,000000,13.6673,13.8974,13.4392,13.5162,10052.403768749,0
+HURC.US,D,20091111,000000,13.5587,13.8264,13.5587,13.616,16956.532800212,0
+HURC.US,D,20091112,000000,13.5587,13.8609,13.0679,13.0679,22725.500692885,0
+HURC.US,D,20091113,000000,13.1638,13.6673,13.059,13.5508,11028.581590153,0
+HURC.US,D,20091116,000000,13.5775,14.0643,13.5587,13.8164,25591.250936217,0
+HURC.US,D,20091117,000000,13.6673,13.7187,13.4906,13.6328,14928.229712793,0
+HURC.US,D,20091118,000000,13.8698,13.8698,13.5775,13.6575,11828.561340058,0
+HURC.US,D,20091119,000000,13.6249,13.853,13.1814,13.2723,15282.651120979,0
+HURC.US,D,20091120,000000,13.1202,13.218,12.9869,13.1726,23702.691146883,0
+HURC.US,D,20091123,000000,13.4481,13.6575,13.1025,13.5587,12052.353143513,0
+HURC.US,D,20091124,000000,13.616,13.616,13.0403,13.3375,21540.720556949,0
+HURC.US,D,20091125,000000,13.3839,13.4027,13.0946,13.1992,20462.266843469,0
+HURC.US,D,20091127,000000,13.0946,13.3375,13.0946,13.146,11557.175804647,0
+HURC.US,D,20091130,000000,13.0867,13.0867,12.2315,12.5633,44335.080266282,0
+HURC.US,D,20091201,000000,12.7302,13.2092,12.195,13.0403,108646.36373052,0
+HURC.US,D,20091202,000000,13.0403,13.5508,12.901,13.3741,14223.437426801,0
+HURC.US,D,20091203,000000,13.3938,13.3938,12.7055,12.7746,12728.791716851,0
+HURC.US,D,20091204,000000,13.0946,13.218,12.7658,13.0501,17858.788442194,0
+HURC.US,D,20091207,000000,12.9781,13.2635,12.6195,13.2368,10522.265292744,0
+HURC.US,D,20091208,000000,12.8655,13.1914,12.8655,13.1548,20311.384586841,0
+HURC.US,D,20091209,000000,13.1282,14.5936,12.6956,14.3745,56056.302551289,0
+HURC.US,D,20091210,000000,14.487,14.5936,13.5775,13.6673,62547.277484067,0
+HURC.US,D,20091211,000000,13.6941,13.8609,12.9188,13.4106,20909.850450378,0
+HURC.US,D,20091214,000000,13.4392,13.7612,12.8496,13.6575,37718.538891747,0
+HURC.US,D,20091215,000000,13.6417,13.7098,13.3277,13.4195,34389.002919988,0
+HURC.US,D,20091216,000000,13.2891,13.7098,12.9603,13.6328,85652.515400008,0
+HURC.US,D,20091217,000000,13.456,13.6673,13.1726,13.3375,15772.765296871,0
+HURC.US,D,20091218,000000,13.5094,13.5094,12.9781,13.0679,81551.353390999,0
+HURC.US,D,20091221,000000,13.0136,13.456,13.0047,13.1282,45084.428386446,0
+HURC.US,D,20091222,000000,13.0136,13.2723,12.6107,12.7558,47699.045746264,0
+HURC.US,D,20091223,000000,12.8032,13.0225,12.5919,12.9346,15154.046781438,0
+HURC.US,D,20091224,000000,12.9514,13.059,12.6956,12.8319,12562.719971301,0
+HURC.US,D,20091228,000000,12.748,12.7746,12.4872,12.7223,21938.685166712,0
+HURC.US,D,20091229,000000,12.7134,12.9869,12.6018,12.8912,24031.796740199,0
+HURC.US,D,20091230,000000,12.7934,13.1114,12.7845,13.0679,35982.88662423,0
+HURC.US,D,20091231,000000,13.0225,13.146,13.0136,13.0501,24102.681021836,0
+HURC.US,D,20100104,000000,13.1548,13.8786,13.1548,13.7463,31855.396167756,0
+HURC.US,D,20100105,000000,13.6861,14.5394,13.5874,14.3823,49649.376123882,0
+HURC.US,D,20100106,000000,14.328,14.8583,14.328,14.7417,40278.474091444,0
+HURC.US,D,20100107,000000,14.7507,16.3939,14.7507,16.1361,93400.167382954,0
+HURC.US,D,20100108,000000,16.1361,16.1451,15.7313,16.1361,21716.918628447,0
+HURC.US,D,20100111,000000,16.2842,16.2842,15.2622,15.6148,48093.972458243,0
+HURC.US,D,20100112,000000,15.4221,15.512,15.0765,15.3767,24470.266653755,0
+HURC.US,D,20100113,000000,15.4923,15.8004,15.3244,15.7846,12899.926625375,0
+HURC.US,D,20100114,000000,15.4133,15.6493,15.3244,15.3323,31002.75952292,0
+HURC.US,D,20100115,000000,15.4133,15.5634,14.881,14.9936,28349.662124499,0
+HURC.US,D,20100119,000000,14.9847,15.1654,14.558,14.9936,16528.189212604,0
+HURC.US,D,20100120,000000,14.8237,15.0489,14.4613,14.6795,19118.503390147,0
+HURC.US,D,20100121,000000,14.6628,14.7872,14.4169,14.487,24881.395487251,0
+HURC.US,D,20100122,000000,14.5146,14.8652,14.4347,14.5048,24201.919016128,0
+HURC.US,D,20100125,000000,14.7151,14.8652,14.487,14.6795,12998.151987072,0
+HURC.US,D,20100126,000000,14.5838,15.1565,14.5838,14.6727,20419.736274486,0
+HURC.US,D,20100127,000000,14.5482,14.9284,14.5482,14.8652,10849.34562087,0
+HURC.US,D,20100128,000000,14.8988,15.0193,14.6539,14.6795,22734.614386238,0
+HURC.US,D,20100129,000000,14.8652,15.1269,14.6795,14.7783,34117.617384577,0
+HURC.US,D,20100201,000000,14.881,14.881,14.6727,14.7339,20508.84794283,0
+HURC.US,D,20100202,000000,14.8732,14.8732,14.6539,14.6865,19846.58622582,0
+HURC.US,D,20100203,000000,14.6628,14.8237,14.6539,14.7151,16898.812742307,0
+HURC.US,D,20100204,000000,14.8069,14.8306,14.6795,14.7151,71757.170933928,0
+HURC.US,D,20100205,000000,14.7063,14.7783,14.558,14.7783,38845.598969778,0
+HURC.US,D,20100208,000000,14.6795,14.7685,14.6272,14.6628,24346.725477187,0
+HURC.US,D,20100209,000000,14.9186,15.0953,14.6539,15.0104,16003.645528489,0
+HURC.US,D,20100210,000000,14.889,15.2118,14.6963,14.9847,49423.559055237,0
+HURC.US,D,20100211,000000,14.9748,15.0765,14.6272,15.0015,37850.181129073,0
+HURC.US,D,20100212,000000,14.8396,14.9561,14.8069,14.8237,10917.192004723,0
+HURC.US,D,20100216,000000,14.9659,14.9659,14.7151,14.9659,11706.032796085,0
+HURC.US,D,20100217,000000,14.9659,15.2543,14.8396,15.1565,51043.771206945,0
+HURC.US,D,20100218,000000,15.0953,15.1565,15.04,15.0587,21498.189987967,0
+HURC.US,D,20100219,000000,15.0587,15.4221,14.9936,15.3847,46254.01903346,0
+HURC.US,D,20100222,000000,15.4221,15.8201,15.281,15.6335,35235.563769255,0
+HURC.US,D,20100223,000000,15.6493,15.8103,15.3422,15.6493,19548.872242944,0
+HURC.US,D,20100224,000000,15.7036,15.8201,15.4035,15.4656,30081.263861636,0
+HURC.US,D,20100225,000000,15.272,15.5358,15.1368,15.5358,23568.011011773,0
+HURC.US,D,20100226,000000,15.5022,15.6572,15.202,15.2988,17490.190177681,0
+HURC.US,D,20100301,000000,15.4311,15.5722,15.2543,15.4656,15967.190755076,0
+HURC.US,D,20100302,000000,15.4479,15.7481,15.281,15.5358,23900.154502873,0
+HURC.US,D,20100303,000000,15.519,15.8004,15.2543,15.7391,33216.37437519,0
+HURC.US,D,20100304,000000,15.7391,15.7846,15.6335,15.7846,11528.822091992,0
+HURC.US,D,20100305,000000,15.829,16.23,15.6246,16.1895,19091.162310086,0
+HURC.US,D,20100308,000000,16.1895,16.4176,16.1539,16.4107,7196.779851365,0
+HURC.US,D,20100309,000000,16.4719,16.7563,16.4719,16.6566,23513.328851653,0
+HURC.US,D,20100310,000000,16.6112,16.7366,16.3939,16.4986,41426.799453967,0
+HURC.US,D,20100311,000000,15.8804,15.8804,15.2543,15.4133,62637.401785005,0
+HURC.US,D,20100312,000000,14.9936,15.4133,14.8148,14.9847,67858.535443882,0
+HURC.US,D,20100315,000000,14.8583,15.118,14.2302,14.3655,49534.948640667,0
+HURC.US,D,20100316,000000,14.4613,14.9086,14.2036,14.8494,33271.05653531,0
+HURC.US,D,20100317,000000,14.9086,15.0331,14.8732,14.9847,51995.645846073,0
+HURC.US,D,20100318,000000,15.0765,15.0765,14.7783,14.9284,22145.262216055,0
+HURC.US,D,20100319,000000,15.0104,15.0587,14.5936,14.9472,50710.61508325,0
+HURC.US,D,20100322,000000,14.8583,15.202,14.8583,15.0104,13693.830579711,0
+HURC.US,D,20100323,000000,15.0104,15.0104,14.8732,14.9748,16326.675326236,0
+HURC.US,D,20100324,000000,14.9659,14.9936,14.8148,14.8306,18098.782367166,0
+HURC.US,D,20100325,000000,14.9472,15.0104,14.8148,14.8148,15844.662211103,0
+HURC.US,D,20100326,000000,14.9186,14.9936,14.8396,14.889,12490.823057069,0
+HURC.US,D,20100329,000000,14.9847,15.0667,14.7783,15.0242,23071.821040312,0
+HURC.US,D,20100330,000000,14.9936,15.3945,14.9748,15.3323,20197.969736222,0
+HURC.US,D,20100331,000000,15.3076,15.7224,14.8306,14.8396,68782.056370356,0
+HURC.US,D,20100401,000000,14.8237,14.9748,14.5048,14.6114,15089.238295369,0
+HURC.US,D,20100405,000000,14.6183,14.9659,14.6025,14.9284,17785.878895367,0
+HURC.US,D,20100406,000000,14.8583,14.9186,14.7605,14.8494,12702.463269385,0
+HURC.US,D,20100407,000000,14.7872,15.4389,14.7872,15.3689,20867.319881396,0
+HURC.US,D,20100408,000000,15.3521,15.3521,14.9748,15.3076,9361.7883390839,0
+HURC.US,D,20100409,000000,15.0855,15.272,14.9659,15.0015,15147.970985869,0
+HURC.US,D,20100412,000000,15.0015,15.2474,14.9936,15.0193,28483.329627015,0
+HURC.US,D,20100413,000000,14.8732,15.2118,14.8732,15.2118,63591.301689323,0
+HURC.US,D,20100414,000000,15.2376,15.8004,15.1654,15.8004,21163.008599082,0
+HURC.US,D,20100415,000000,15.6937,16.0907,15.6493,16.0661,17184.375134046,0
+HURC.US,D,20100416,000000,16.0561,16.302,15.8103,16.1361,28899.521623485,0
+HURC.US,D,20100419,000000,16.0018,16.3386,16.0018,16.311,23552.821522851,0
+HURC.US,D,20100420,000000,16.4107,17.2994,16.3741,17.2994,19421.280535997,0
+HURC.US,D,20100421,000000,17.2372,17.5385,17.2372,17.3874,18725.601943357,0
+HURC.US,D,20100422,000000,17.2649,17.4782,16.9212,17.4308,20216.197122928,0
+HURC.US,D,20100423,000000,17.4407,17.4969,17.2274,17.4969,7887.3952810303,0
+HURC.US,D,20100426,000000,17.414,17.733,17.1859,17.3429,33131.313237225,0
+HURC.US,D,20100427,000000,17.2106,17.4595,16.7563,16.7811,17907.394806745,0
+HURC.US,D,20100428,000000,16.9628,17.0002,16.4808,16.938,261869.82691748,0
+HURC.US,D,20100429,000000,17.0358,17.6688,17.0358,17.6688,17126.655076141,0
+HURC.US,D,20100430,000000,17.733,17.7942,17.0269,17.1593,48580.036103755,0
+HURC.US,D,20100503,000000,17.1958,17.1958,16.7879,17.179,15884.154882301,0
+HURC.US,D,20100504,000000,16.859,16.9538,16.5914,16.9538,43152.325395535,0
+HURC.US,D,20100505,000000,16.6832,17.0871,15.5802,15.6937,48396.749604093,0
+HURC.US,D,20100506,000000,15.6246,15.8804,14.2638,14.8732,69007.873439,0
+HURC.US,D,20100507,000000,14.8988,15.2198,14.1798,14.3092,44664.185859597,0
+HURC.US,D,20100510,000000,15.0242,15.5358,14.3092,15.3323,23129.541098217,0
+HURC.US,D,20100511,000000,15.1368,16.2132,14.7249,15.8369,17653.224025446,0
+HURC.US,D,20100512,000000,15.8893,16.5825,15.7669,16.5144,23793.828080417,0
+HURC.US,D,20100513,000000,16.3741,16.3741,15.906,15.986,14248.753241671,0
+HURC.US,D,20100514,000000,15.7757,15.7757,14.9373,15.1269,20852.130392473,0
+HURC.US,D,20100517,000000,15.202,15.202,14.2302,14.7063,28076.251323898,0
+HURC.US,D,20100518,000000,14.881,15.1565,14.5936,14.6025,22040.961058789,0
+HURC.US,D,20100519,000000,14.4613,14.5936,13.7375,14.3467,39844.054708268,0
+HURC.US,D,20100520,000000,13.9488,14.6272,13.6861,14.0101,56854.257036005,0
+HURC.US,D,20100521,000000,13.7187,14.2224,13.6673,13.8698,49419.508524858,0
+HURC.US,D,20100524,000000,13.9587,13.9587,13.0946,13.1548,53877.117207243,0
+HURC.US,D,20100525,000000,13.0136,13.059,12.6018,12.9869,31273.132425736,0
+HURC.US,D,20100526,000000,12.8132,13.2723,12.748,12.8032,86629.705854007,0
+HURC.US,D,20100527,000000,13.1282,15.597,13.1282,15.3945,93105.491297862,0
+HURC.US,D,20100528,000000,15.3847,15.6661,15.0489,15.1467,86529.45522712,0
+HURC.US,D,20100601,000000,15.3323,15.4221,14.4524,14.7339,76932.736126038,0
+HURC.US,D,20100602,000000,14.7783,15.8201,14.6628,15.4035,53893.31932876,0
+HURC.US,D,20100603,000000,15.2988,15.4923,15.202,15.3145,45938.077663877,0
+HURC.US,D,20100604,000000,14.6865,15.0855,14.0001,14.1078,58247.639486473,0
+HURC.US,D,20100607,000000,14.1443,14.6371,14.0831,14.4791,39302.296270041,0
+HURC.US,D,20100608,000000,14.5048,14.6628,14.3467,14.5048,53853.826657562,0
+HURC.US,D,20100609,000000,14.7063,15.0331,14.4435,14.6114,45936.052398687,0
+HURC.US,D,20100610,000000,14.6727,14.9659,14.4257,14.9659,35522.138793588,0
+HURC.US,D,20100611,000000,14.7151,15.4035,14.7151,15.3767,23071.821040312,0
+HURC.US,D,20100614,000000,15.5022,15.5022,14.4524,14.5324,40712.893474621,0
+HURC.US,D,20100615,000000,14.5394,15.2543,14.3379,15.0587,47802.334270935,0
+HURC.US,D,20100616,000000,14.6865,15.0855,14.4347,14.4347,44593.30157796,0
+HURC.US,D,20100617,000000,14.4692,14.6025,14.1266,14.487,39455.203791858,0
+HURC.US,D,20100618,000000,14.6025,14.6025,14.1443,14.2224,43479.405723661,0
+HURC.US,D,20100621,000000,14.248,14.9086,14.1078,14.1443,33099.921626786,0
+HURC.US,D,20100622,000000,14.2392,14.4959,13.931,13.931,37059.315072521,0
+HURC.US,D,20100623,000000,13.8698,14.0377,13.535,13.8164,28914.711112407,0
+HURC.US,D,20100624,000000,13.6861,14.0643,13.0946,13.2635,76079.086848607,0
+HURC.US,D,20100625,000000,13.298,14.4613,13.2269,13.853,1080078.9887949,0
+HURC.US,D,20100628,000000,13.8974,14.3655,13.5262,13.7789,55832.510747835,0
+HURC.US,D,20100629,000000,13.4481,13.5162,13.1114,13.146,48543.581330341,0
+HURC.US,D,20100630,000000,13.1914,13.4826,13.059,13.1025,20659.730199458,0
+HURC.US,D,20100701,000000,13.0403,13.3938,12.7845,13.3741,49197.741986593,0
+HURC.US,D,20100702,000000,13.218,13.7029,13.0403,13.3375,32012.354219952,0
+HURC.US,D,20100706,000000,13.3651,13.8066,13.3207,13.4294,50929.34372373,0
+HURC.US,D,20100707,000000,13.4294,13.6417,13.2368,13.2368,51248.322991098,0
+HURC.US,D,20100708,000000,13.3563,13.5874,13.1914,13.5874,80075.94770035,0
+HURC.US,D,20100709,000000,13.7562,13.7562,13.4106,13.5775,90041.265065945,0
+HURC.US,D,20100712,000000,13.5775,13.6673,13.2269,13.5162,55936.811905101,0
+HURC.US,D,20100713,000000,13.535,13.9152,13.4906,13.8698,39911.901092121,0
+HURC.US,D,20100714,000000,14.0001,14.3191,13.853,14.0742,44269.259147618,0
+HURC.US,D,20100715,000000,14.2036,14.2036,13.456,13.5508,29770.385655027,0
+HURC.US,D,20100716,000000,13.535,13.5508,12.9267,13.0501,45305.182292116,0
+HURC.US,D,20100719,000000,13.0047,13.6417,13.0047,13.6328,41136.173899254,0
+HURC.US,D,20100720,000000,13.4659,14.3467,13.4106,14.3467,45802.384896171,0
+HURC.US,D,20100721,000000,14.4613,14.6963,13.9409,14.2895,50416.951630753,0
+HURC.US,D,20100722,000000,14.5394,15.1269,14.5394,14.7971,32178.425965502,0
+HURC.US,D,20100723,000000,14.7971,15.3323,14.3745,15.2474,31315.662994718,0
+HURC.US,D,20100726,000000,15.2376,15.4656,14.9936,15.2898,22365.00348913,0
+HURC.US,D,20100727,000000,15.4834,15.4834,14.6183,14.8069,40762.512471767,0
+HURC.US,D,20100728,000000,14.645,14.9936,14.487,14.9472,57061.846717943,0
+HURC.US,D,20100729,000000,15.1565,15.202,14.881,15.0953,21379.711974373,0
+HURC.US,D,20100730,000000,14.9086,15.0489,14.6963,14.881,18124.098182036,0
+HURC.US,D,20100802,000000,14.5936,15.2474,14.5936,14.9936,44585.200517201,0
+HURC.US,D,20100803,000000,14.8306,15.1368,14.8148,15.0587,13659.401071488,0
+HURC.US,D,20100804,000000,15.0489,15.3689,14.8306,15.2118,32947.014104969,0
+HURC.US,D,20100805,000000,15.2118,15.8103,15.1842,15.5634,56081.61836616,0
+HURC.US,D,20100806,000000,15.3521,15.9338,15.3521,15.6493,34248.246989309,0
+HURC.US,D,20100809,000000,15.674,15.7391,15.2543,15.5268,27520.316029344,0
+HURC.US,D,20100810,000000,15.3767,15.916,15.3767,15.6414,33104.98478976,0
+HURC.US,D,20100811,000000,15.3244,15.6048,15.1013,15.3609,38366.62375243,0
+HURC.US,D,20100812,000000,15.0855,15.4133,15.0855,15.2118,31373.383052623,0
+HURC.US,D,20100813,000000,15.2296,15.4035,15.118,15.3609,24106.731552215,0
+HURC.US,D,20100816,000000,15.194,15.6661,15.194,15.3767,23545.733094687,0
+HURC.US,D,20100817,000000,15.5268,15.906,15.3609,15.8804,30657.451808087,0
+HURC.US,D,20100818,000000,15.7757,15.8004,15.4311,15.5535,58535.227143401,0
+HURC.US,D,20100819,000000,15.4745,15.7224,15.2474,15.3609,13273.588052862,0
+HURC.US,D,20100820,000000,15.2198,15.4745,15.1842,15.4656,40302.77727372,0
+HURC.US,D,20100823,000000,15.519,15.6048,14.566,14.6727,19477.987961307,0
+HURC.US,D,20100824,000000,14.558,14.7063,14.2036,14.2036,19758.487190071,0
+HURC.US,D,20100825,000000,14.1443,14.2895,13.8066,14.0979,27048.429240159,0
+HURC.US,D,20100826,000000,14.2392,14.3092,13.7029,13.7029,19715.956621089,0
+HURC.US,D,20100827,000000,13.9409,14.0979,13.7187,14.0979,12568.79576687,0
+HURC.US,D,20100830,000000,13.9755,14.092,13.8786,13.8786,8452.4442689382,0
+HURC.US,D,20100831,000000,13.9152,13.9409,13.6941,13.7789,8356.2441724306,0
+HURC.US,D,20100901,000000,13.8352,14.487,13.8352,14.3467,11515.65786826,0
+HURC.US,D,20100902,000000,13.8698,14.4791,13.8698,14.4169,11953.115149221,0
+HURC.US,D,20100903,000000,14.6114,14.8396,14.3557,14.6272,19244.069831904,0
+HURC.US,D,20100907,000000,14.5936,14.9186,14.4347,14.5482,25777.575333664,0
+HURC.US,D,20100908,000000,14.5739,15.1269,14.5739,15.0104,43085.491644277,0
+HURC.US,D,20100909,000000,15.1565,15.59,15.0242,15.0587,18109.921325709,0
+HURC.US,D,20100910,000000,15.1753,15.6335,15.1753,15.3945,40082.02336805,0
+HURC.US,D,20100913,000000,15.5456,15.7036,15.2376,15.7036,27886.889028668,0
+HURC.US,D,20100914,000000,15.6048,16.3485,15.5268,16.3485,53632.060119297,0
+HURC.US,D,20100915,000000,16.1737,16.3663,16.0661,16.311,21525.531068027,0
+HURC.US,D,20100916,000000,16.1737,16.311,16.0473,16.0473,7347.6621079928,0
+HURC.US,D,20100917,000000,15.8893,16.1539,15.8893,15.9594,25609.478322924,0
+HURC.US,D,20100920,000000,15.9338,16.4176,15.9338,16.3386,14106.984678397,0
+HURC.US,D,20100921,000000,16.2586,16.2842,15.2543,15.9248,12277.157579562,0
+HURC.US,D,20100922,000000,15.4133,16.0819,15.4133,15.9338,10695.425466458,0
+HURC.US,D,20100923,000000,15.8705,16.0295,15.7481,15.9338,9433.6852533159,0
+HURC.US,D,20100924,000000,15.9594,16.2221,15.9594,16.1737,6674.2614324394,0
+HURC.US,D,20100927,000000,16.0473,16.0473,15.7391,15.8962,12442.216692517,0
+HURC.US,D,20100928,000000,15.8448,16.2053,15.7846,16.2053,8182.071366122,0
+HURC.US,D,20100929,000000,16.0819,16.0997,15.8537,16.0018,11124.78168666,0
+HURC.US,D,20100930,000000,16.0018,16.0907,15.8448,15.8705,5216.0704959028,0
+HURC.US,D,20101001,000000,16.0216,16.0907,15.8804,16.0729,10717.703383544,0
+HURC.US,D,20101004,000000,16.1361,16.2221,16.0907,16.2132,8557.7580587992,0
+HURC.US,D,20101005,000000,16.311,16.6744,16.2221,16.4986,18091.693939002,0
+HURC.US,D,20101006,000000,16.5657,16.6112,16.4443,16.5914,4138.6294150174,0
+HURC.US,D,20101007,000000,16.6112,16.7188,16.4443,16.6832,13009.290945615,0
+HURC.US,D,20101008,000000,16.5401,16.6566,16.4176,16.6566,9026.6069501995,0
+HURC.US,D,20101011,000000,16.5825,16.6744,16.4107,16.5914,8597.250729997,0
+HURC.US,D,20101012,000000,16.7099,16.8867,16.5746,16.7188,16867.421131868,0
+HURC.US,D,20101013,000000,16.7643,16.8768,16.6664,16.7811,5349.7379984186,0
+HURC.US,D,20101014,000000,16.7099,16.7563,16.5825,16.6931,18796.486224995,0
+HURC.US,D,20101015,000000,16.7563,16.7563,15.8705,15.916,22381.205610647,0
+HURC.US,D,20101018,000000,15.7925,15.986,15.5722,15.8705,8672.1855420135,0
+HURC.US,D,20101019,000000,15.6048,16.0295,15.3609,15.6414,30056.960679361,0
+HURC.US,D,20101020,000000,15.272,15.9496,15.272,15.9426,3856.1049210635,0
+HURC.US,D,20101021,000000,16.1095,16.3297,16.0117,16.0819,24750.765882519,0
+HURC.US,D,20101022,000000,16.0997,16.2586,16.0117,16.1451,12194.121706787,0
+HURC.US,D,20101025,000000,16.311,16.4018,16.1451,16.3386,14469.507147341,0
+HURC.US,D,20101026,000000,16.2398,16.4255,16.1361,16.2675,17802.081016884,0
+HURC.US,D,20101027,000000,16.2675,16.2675,16.23,16.2675,681.5017363119,0
+HURC.US,D,20101028,000000,16.4018,16.4018,16.2675,16.311,3512.8224714205,0
+HURC.US,D,20101029,000000,16.311,16.3198,16.2221,16.2221,6477.8107090449,0
+HURC.US,D,20101101,000000,16.2675,16.4176,15.8804,16.4176,23409.027694387,0
+HURC.US,D,20101102,000000,16.7366,16.7366,16.311,16.701,71371.357915303,0
+HURC.US,D,20101103,000000,16.6931,16.7267,16.5588,16.627,5910.7364559473,0
+HURC.US,D,20101104,000000,16.7949,17.334,16.7949,17.2471,23412.065592171,0
+HURC.US,D,20101105,000000,17.3587,17.5295,17.3508,17.4308,5067.2135044647,0
+HURC.US,D,20101108,000000,17.414,17.6352,17.2372,17.5552,17049.694998935,0
+HURC.US,D,20101109,000000,17.4407,17.6352,17.4407,17.5552,7428.6727155781,0
+HURC.US,D,20101110,000000,17.4871,17.4871,17.0269,17.0269,3231.3106100613,0
+HURC.US,D,20101111,000000,16.7643,17.0783,16.4443,16.9914,6389.7116732958,0
+HURC.US,D,20101112,000000,16.9292,17.0358,16.7811,16.9726,6884.8890121613,0
+HURC.US,D,20101115,000000,16.7099,17.5453,16.62,17.2106,16793.498952447,0
+HURC.US,D,20101116,000000,17.097,17.097,16.5075,16.9726,26935.01438954,0
+HURC.US,D,20101117,000000,16.9914,17.018,16.9538,16.9824,4310.7769561363,0
+HURC.US,D,20101118,000000,17.1859,17.7508,16.7711,16.945,31588.061162724,0
+HURC.US,D,20101119,000000,16.9726,17.4051,16.9726,17.3874,11563.251600216,0
+HURC.US,D,20101122,000000,17.2748,17.6352,16.8403,17.6352,68244.348462508,0
+HURC.US,D,20101123,000000,17.6264,17.6352,17.334,17.414,9439.7610488848,0
+HURC.US,D,20101124,000000,17.5117,17.572,17.3686,17.4595,4215.5894922235,0
+HURC.US,D,20101126,000000,17.1958,17.4495,17.1958,17.4051,1788.309162447,0
+HURC.US,D,20101129,000000,17.2372,17.4595,17.2106,17.3508,7406.3947984921,0
+HURC.US,D,20101130,000000,17.2748,17.6264,16.9212,16.9824,28750.664632047,0
+HURC.US,D,20101201,000000,17.1227,17.3252,16.9824,17.256,7100.5797548574,0
+HURC.US,D,20101202,000000,17.1503,17.2649,16.9628,17.1325,14511.025083729,0
+HURC.US,D,20101203,000000,17.018,17.3686,16.9824,17.3686,10939.469921809,0
+HURC.US,D,20101206,000000,17.3182,17.5207,17.2471,17.414,5915.7996189214,0
+HURC.US,D,20101207,000000,17.5453,17.5453,17.0605,17.0605,15179.362596308,0
+HURC.US,D,20101208,000000,17.0269,17.2372,16.7366,17.1859,27500.063377448,0
+HURC.US,D,20101209,000000,17.2649,17.5019,17.2372,17.5019,9742.5381947352,0
+HURC.US,D,20101210,000000,17.5117,17.8367,17.4407,17.6432,15062.909847904,0
+HURC.US,D,20101213,000000,17.6432,17.8999,16.9914,17.4229,76068.960522659,0
+HURC.US,D,20101214,000000,17.2994,17.3508,16.7563,17.2916,16811.726339153,0
+HURC.US,D,20101215,000000,17.6264,17.6432,17.1593,17.4595,18947.368481622,0
+HURC.US,D,20101216,000000,17.4782,17.8268,17.3874,17.8268,12123.23742515,0
+HURC.US,D,20101217,000000,17.8169,18.3848,17.7695,18.0766,65822.131295705,0
+HURC.US,D,20101220,000000,17.8723,19.8226,17.8723,19.7692,33274.094433095,0
+HURC.US,D,20101221,000000,19.7692,21.1874,19.6616,20.6423,52025.012191322,0
+HURC.US,D,20101222,000000,20.7301,21.0728,20.2363,20.3657,18979.772724657,0
+HURC.US,D,20101223,000000,20.1485,20.6323,20.1485,20.502,11226.044946142,0
+HURC.US,D,20101227,000000,20.4832,20.8694,20.4576,20.7212,20017.721134344,0
+HURC.US,D,20101228,000000,20.5959,20.9217,20.5959,20.7736,19657.223930589,0
+HURC.US,D,20101229,000000,20.7824,21.0234,20.6225,20.896,12828.029711143,0
+HURC.US,D,20101230,000000,20.8082,21.2949,20.7301,21.2861,15414.293358306,0
+HURC.US,D,20101231,000000,21.142,21.142,20.8506,20.8506,6019.0881435927,0
+HURC.US,D,20110103,000000,20.9395,21.3898,20.9395,21.3898,15286.701651359,0
+HURC.US,D,20110104,000000,21.3543,21.5132,21.1587,21.4184,7190.7040557961,0
+HURC.US,D,20110105,000000,21.4184,21.6031,21.3385,21.5419,19510.392204341,0
+HURC.US,D,20110106,000000,21.6031,22.1512,21.5231,22.0001,16502.873397734,0
+HURC.US,D,20110107,000000,22.0001,22.7931,21.7956,21.9537,80469.861779734,0
+HURC.US,D,20110110,000000,22.0257,22.087,21.8401,22.0257,4287.4864064555,0
+HURC.US,D,20110111,000000,22.2203,22.3062,22.0771,22.1956,6700.5898799046,0
+HURC.US,D,20110112,000000,22.0415,22.0415,20.7212,21.3898,48397.762236688,0
+HURC.US,D,20110113,000000,21.2328,21.6327,21.056,21.5231,22302.220268251,0
+HURC.US,D,20110114,000000,21.6229,22.6489,21.4688,22.566,35468.469266063,0
+HURC.US,D,20110118,000000,22.3862,22.6489,22.3862,22.6133,25849.472247896,0
+HURC.US,D,20110119,000000,22.6133,22.6489,22.3694,22.5402,18083.592878243,0
+HURC.US,D,20110120,000000,21.3621,22.5817,21.3621,22.5817,22723.475427695,0
+HURC.US,D,20110121,000000,22.6953,23.6651,22.6587,23.3827,20697.197605466,0
+HURC.US,D,20110124,000000,23.6315,23.6315,22.9244,22.9422,21781.727114515,0
+HURC.US,D,20110125,000000,22.9244,23.0113,22.4316,22.5738,13887.243405321,0
+HURC.US,D,20110126,000000,22.9857,22.9857,22.3773,22.477,14893.80020457,0
+HURC.US,D,20110127,000000,22.5896,22.803,22.4129,22.7131,16630.465104681,0
+HURC.US,D,20110128,000000,22.7041,22.9155,22.2026,22.2114,15930.735981662,0
+HURC.US,D,20110131,000000,22.168,22.4405,22.168,22.3497,13407.255555378,0
+HURC.US,D,20110201,000000,22.2302,22.6232,21.3385,21.6129,17049.694998935,0
+HURC.US,D,20110202,000000,21.6031,22.0672,20.502,22.0514,31873.623554463,0
+HURC.US,D,20110203,000000,22.0415,22.3497,21.8056,22.2973,8232.7029958629,0
+HURC.US,D,20110204,000000,21.9033,22.3595,21.9033,22.1868,5782.1321164055,0
+HURC.US,D,20110207,000000,22.2203,22.3595,22.0415,22.2203,26462.11496776,0
+HURC.US,D,20110208,000000,21.8144,22.3329,21.8144,22.323,33689.27379697,0
+HURC.US,D,20110209,000000,22.323,22.4504,22.0514,22.3862,15944.91283799,0
+HURC.US,D,20110210,000000,22.3497,22.4504,22.1235,22.3497,7350.7000057772,0
+HURC.US,D,20110211,000000,22.2637,23.3135,22.2637,23.3135,26882.357494609,0
+HURC.US,D,20110214,000000,23.4359,23.6581,22.9244,23.2789,38759.525199219,0
+HURC.US,D,20110215,000000,23.3481,23.3481,22.9708,22.9708,5966.4312486623,0
+HURC.US,D,20110216,000000,23.0025,23.0844,22.6232,22.7664,6221.6146625562,0
+HURC.US,D,20110218,000000,23.8082,25.0318,23.8082,24.9864,24553.30252653,0
+HURC.US,D,20110222,000000,24.6072,25.173,24.6072,25.1127,53366.750379455,0
+HURC.US,D,20110223,000000,25.1039,25.4455,24.8758,25.0417,34582.415745598,0
+HURC.US,D,20110224,000000,24.8027,25.9502,24.7849,25.6066,40723.019800569,0
+HURC.US,D,20110225,000000,25.4367,26.682,25.3508,26.4509,46849.446999212,0
+HURC.US,D,20110228,000000,26.4785,26.7866,26.365,26.4785,36682.615747249,0
+HURC.US,D,20110301,000000,26.4785,26.7185,26.4597,26.4943,20782.258743431,0
+HURC.US,D,20110302,000000,26.4509,26.7619,25.9423,26.3047,27085.896646167,0
+HURC.US,D,20110303,000000,26.3748,26.6098,25.6224,25.7122,33799.650749805,0
+HURC.US,D,20110304,000000,25.7122,25.8357,24.6624,24.858,33163.717480259,0
+HURC.US,D,20110307,000000,25.1127,25.3508,24.7513,24.858,40069.871776912,0
+HURC.US,D,20110308,000000,25.1127,25.7557,24.9094,25.6066,29300.524131032,0
+HURC.US,D,20110309,000000,25.8011,25.8011,25.2796,25.4751,16779.322096119,0
+HURC.US,D,20110310,000000,26.4509,26.4509,23.3639,24.9182,100764.03161247,0
+HURC.US,D,20110311,000000,25.3231,25.6559,24.8758,25.5611,31930.330979772,0
+HURC.US,D,20110314,000000,25.6302,26.3294,25.5532,26.1685,36925.647570005,0
+HURC.US,D,20110315,000000,26.0124,26.3206,25.1207,25.2254,35522.138793588,0
+HURC.US,D,20110316,000000,25.1207,25.1207,24.5123,24.6526,17134.7561369,0
+HURC.US,D,20110317,000000,24.299,26.3294,23.3737,26.3294,45724.412186371,0
+HURC.US,D,20110318,000000,26.3975,27.4216,26.365,27.0168,31959.697325022,0
+HURC.US,D,20110321,000000,27.2191,27.2271,26.5664,26.7362,44700.64063301,0
+HURC.US,D,20110322,000000,26.9713,27.1471,26.7185,26.8913,36049.720375488,0
+HURC.US,D,20110323,000000,26.8301,26.8301,25.9966,26.4597,31226.551326374,0
+HURC.US,D,20110324,000000,27.1145,27.2271,26.278,26.4597,17879.04109409,0
+HURC.US,D,20110325,000000,26.7362,27.0246,26.4509,26.8479,29455.456918039,0
+HURC.US,D,20110328,000000,26.8676,26.8913,26.6098,26.7185,14639.629423271,0
+HURC.US,D,20110329,000000,26.5842,26.6908,26.0124,26.357,42504.240534852,0
+HURC.US,D,20110330,000000,26.2237,26.8913,25.5878,26.8676,30851.877266292,0
+HURC.US,D,20110331,000000,26.7007,26.8913,26.4341,26.8913,33578.896844134,0
+HURC.US,D,20110401,000000,26.7866,26.8913,26.4509,26.7274,20180.75498211,0
+HURC.US,D,20110404,000000,26.7274,28.0576,26.7096,27.784,64305.207668669,0
+HURC.US,D,20110405,000000,27.8205,28.1356,27.625,27.8975,19442.545820488,0
+HURC.US,D,20110406,000000,28.1,28.1099,27.9321,28.0309,12804.739161462,0
+HURC.US,D,20110407,000000,28.1,28.2155,27.3337,27.8482,57740.31055647,0
+HURC.US,D,20110408,000000,28.0912,28.1356,27.7742,28.1267,26353.763280115,0
+HURC.US,D,20110411,000000,28.2087,28.6215,27.9934,28.338,51236.17139996,0
+HURC.US,D,20110412,000000,28.3202,28.657,28.0408,28.1099,47930.938610477,0
+HURC.US,D,20110413,000000,28.1267,28.3578,28.1188,28.1356,64913.799858154,0
+HURC.US,D,20110414,000000,28.1356,28.4614,28.0822,28.2155,25772.51217069,0
+HURC.US,D,20110415,000000,28.3202,28.4792,28.2087,28.3202,29961.773215448,0
+HURC.US,D,20110418,000000,28.2255,28.261,27.9845,28.021,36030.480356187,0
+HURC.US,D,20110419,000000,28.021,28.1701,27.072,27.7564,40931.622115101,0
+HURC.US,D,20110420,000000,28.1,28.2087,27.8393,28.0408,22365.00348913,0
+HURC.US,D,20110421,000000,27.7376,28.9207,27.7376,28.7262,40580.2386047,0
+HURC.US,D,20110425,000000,28.6817,28.8338,28.338,28.4082,18875.47156739,0
+HURC.US,D,20110426,000000,28.4614,28.7262,28.3114,28.6402,27434.242258784,0
+HURC.US,D,20110427,000000,28.7182,28.7262,28.5769,28.7262,15106.453049481,0
+HURC.US,D,20110428,000000,28.7884,28.9375,28.6669,28.9275,12476.646200741,0
+HURC.US,D,20110429,000000,28.8426,28.8801,28.5957,28.657,6439.3306704418,0
+HURC.US,D,20110502,000000,28.6906,28.7262,28.5158,28.5158,12315.637618165,0
+HURC.US,D,20110503,000000,28.4348,28.7262,28.4348,28.6037,15176.324698524,0
+HURC.US,D,20110504,000000,28.5612,28.5612,25.57,25.8267,83872.30729832,0
+HURC.US,D,20110505,000000,25.5029,26.365,25.2174,25.9768,23876.863953192,0
+HURC.US,D,20110506,000000,26.357,26.4509,26.0124,26.1605,12047.289980539,0
+HURC.US,D,20110509,000000,26.2405,26.3206,25.8267,26.1872,10398.724116177,0
+HURC.US,D,20110510,000000,26.0549,28.6303,26.0549,28.3025,50818.966770895,0
+HURC.US,D,20110511,000000,28.3114,28.3114,26.5477,28.0754,24584.694136969,0
+HURC.US,D,20110512,000000,28.0486,28.0486,27.1066,27.6684,22796.384974522,0
+HURC.US,D,20110513,000000,27.8205,27.8205,26.9466,27.0898,24411.533963255,0
+HURC.US,D,20110516,000000,26.997,26.997,26.0371,26.2405,12103.997405849,0
+HURC.US,D,20110517,000000,25.9324,26.0124,25.2322,25.6559,15692.76732188,0
+HURC.US,D,20110518,000000,25.6224,26.7362,25.6224,26.5664,29700.514005985,0
+HURC.US,D,20110519,000000,26.5753,27.1066,26.5753,27.0898,26385.154890554,0
+HURC.US,D,20110520,000000,26.7362,27.0898,26.5121,26.6296,7884.3573832458,0
+HURC.US,D,20110523,000000,26.4509,26.4509,25.6934,25.9768,10035.189014637,0
+HURC.US,D,20110524,000000,25.9966,26.2405,24.8678,24.934,35066.454125921,0
+HURC.US,D,20110525,000000,24.9606,25.1207,24.6526,25.0871,12313.612352976,0
+HURC.US,D,20110526,000000,24.9952,25.57,24.9952,25.4939,6715.7793688269,0
+HURC.US,D,20110527,000000,25.3666,26.1329,25.173,26.124,12443.229325112,0
+HURC.US,D,20110531,000000,26.1427,26.6474,24.4127,26.3886,24723.424802459,0
+HURC.US,D,20110601,000000,26.3886,26.3886,24.5894,25.7457,7848.9152424272,0
+HURC.US,D,20110602,000000,25.7122,26.1517,25.6144,25.9966,8831.1688593998,0
+HURC.US,D,20110603,000000,26.5842,27.0424,26.1685,27.0424,59450.647009116,0
+HURC.US,D,20110606,000000,26.8676,27.9143,26.8676,27.7474,49474.190684978,0
+HURC.US,D,20110607,000000,27.8393,27.8482,27.1471,27.3337,30397.205231219,0
+HURC.US,D,20110608,000000,27.1845,27.6418,27.1569,27.6418,32248.297614545,0
+HURC.US,D,20110609,000000,27.5539,27.5539,27.0977,27.1233,19735.19664039,0
+HURC.US,D,20110610,000000,27.0809,27.5539,26.8676,27.1313,38829.396848261,0
+HURC.US,D,20110613,000000,27.0809,27.467,26.2958,26.3886,44575.074191253,0
+HURC.US,D,20110614,000000,26.4509,26.5575,26.0292,26.4064,36155.034165349,0
+HURC.US,D,20110615,000000,26.4687,26.4687,25.2174,25.5206,33167.768010639,0
+HURC.US,D,20110616,000000,25.3064,25.9768,25.3064,25.6934,34541.910441806,0
+HURC.US,D,20110617,000000,25.7023,25.9324,25.1039,25.5611,33025.999447364,0
+HURC.US,D,20110620,000000,25.3142,25.9868,25.3142,25.9868,23121.440037458,0
+HURC.US,D,20110621,000000,25.959,27.467,25.8189,26.9792,33397.635609662,0
+HURC.US,D,20110622,000000,26.7866,27.3238,26.4252,26.7442,41453.127901432,0
+HURC.US,D,20110623,000000,26.204,27.1925,26.0717,26.8034,57953.976033976,0
+HURC.US,D,20110624,000000,26.9644,27.8482,25.8781,27.1066,1067584.1152074,0
+HURC.US,D,20110627,000000,27.2537,27.8028,26.6908,27.3238,69888.863796491,0
+HURC.US,D,20110628,000000,27.3504,28.021,27.3504,27.8205,83025.746449053,0
+HURC.US,D,20110629,000000,27.9598,28.4437,27.8975,28.4259,27701.577263816,0
+HURC.US,D,20110630,000000,28.5701,28.5701,27.5609,28.4012,25222.652671704,0
+HURC.US,D,20110701,000000,28.5701,30.4098,28.4526,30.3654,111074.6566929,0
+HURC.US,D,20110705,000000,30.2183,30.2696,29.1527,29.5902,101697.67886489,0
+HURC.US,D,20110706,000000,29.4865,30.2528,28.8871,30.2005,45339.61180034,0
+HURC.US,D,20110707,000000,30.3654,30.4,29.8963,30.1906,58560.542958272,0
+HURC.US,D,20110708,000000,29.5625,30.2351,29.5625,30.166,19280.524605317,0
+HURC.US,D,20110711,000000,30.2005,30.2005,29.4243,29.8963,55010.253080843,0
+HURC.US,D,20110712,000000,29.6524,30.4256,29.6524,30.1906,67400.825511025,0
+HURC.US,D,20110713,000000,30.1472,30.6657,29.9309,30.2271,48324.852689861,0
+HURC.US,D,20110714,000000,30.1472,30.2874,29.1606,29.2357,24265.714869602,0
+HURC.US,D,20110715,000000,29.2357,29.2357,28.3647,28.9207,32510.569456602,0
+HURC.US,D,20110718,000000,28.8703,28.8703,27.8205,28.5957,38387.889036921,0
+HURC.US,D,20110719,000000,28.7606,30.556,28.6215,30.3555,46892.990200789,0
+HURC.US,D,20110720,000000,30.2104,30.788,29.7334,30.5382,24963.418727431,0
+HURC.US,D,20110721,000000,30.8068,30.9253,29.6682,30.8522,86632.743751791,0
+HURC.US,D,20110722,000000,30.8334,30.8334,29.8894,29.9052,15259.360571299,0
+HURC.US,D,20110725,000000,29.5715,29.5715,28.4891,28.7182,36606.668302638,0
+HURC.US,D,20110726,000000,28.5612,29.0451,28.0022,28.0754,21925.520942979,0
+HURC.US,D,20110727,000000,28.0408,28.4082,26.8034,27.0424,61283.512005735,0
+HURC.US,D,20110728,000000,26.9199,27.2794,25.9136,26.3472,24856.07967238,0
+HURC.US,D,20110729,000000,25.7921,26.2316,25.7122,25.9423,19213.690854059,0
+HURC.US,D,20110801,000000,26.0717,26.8676,25.6144,26.4064,24374.066557247,0
+HURC.US,D,20110802,000000,26.204,26.673,25.0417,25.0871,33651.806390961,0
+HURC.US,D,20110803,000000,25.2322,25.729,24.5814,25.5966,33684.210633995,0
+HURC.US,D,20110804,000000,25.0505,25.3428,23.982,23.9919,44782.663873191,0
+HURC.US,D,20110805,000000,24.1944,24.6427,22.8385,22.9945,39290.144678903,0
+HURC.US,D,20110808,000000,22.486,23.2158,21.7868,21.7868,56899.825502772,0
+HURC.US,D,20110809,000000,22.5224,24.698,21.8668,23.3639,44124.45268656,0
+HURC.US,D,20110810,000000,22.7565,23.7361,21.6129,21.7255,30515.683244813,0
+HURC.US,D,20110811,000000,21.9537,22.3694,21.5044,21.8668,55756.563303223,0
+HURC.US,D,20110812,000000,22.0001,22.0514,21.1587,21.532,23250.044377,0
+HURC.US,D,20110815,000000,21.7868,22.4672,21.6801,21.9537,15750.487379785,0
+HURC.US,D,20110816,000000,21.9735,22.1956,21.4856,22.159,35888.711792912,0
+HURC.US,D,20110817,000000,22.1314,22.2973,21.3473,21.6327,28677.75508522,0
+HURC.US,D,20110818,000000,20.9593,20.9593,19.399,19.6883,43621.174286935,0
+HURC.US,D,20110819,000000,19.47,20.9395,19.47,20.4832,37174.75518833,0
+HURC.US,D,20110822,000000,20.7548,21.5942,19.6705,19.8483,22755.879670729,0
+HURC.US,D,20110823,000000,19.8759,22.7377,19.8394,22.4218,57328.16909038,0
+HURC.US,D,20110824,000000,22.3131,23.6828,22.159,23.6729,28650.41400516,0
+HURC.US,D,20110825,000000,23.6729,23.9584,21.7789,21.8846,53816.359251554,0
+HURC.US,D,20110826,000000,21.7956,22.486,21.0461,22.1314,30232.146118264,0
+HURC.US,D,20110829,000000,22.1314,23.1565,22.0603,22.9155,76907.420311168,0
+HURC.US,D,20110830,000000,22.9086,24.1588,22.7299,24.1005,27226.652576847,0
+HURC.US,D,20110831,000000,23.9742,24.2902,23.9742,24.229,63389.787802955,0
+HURC.US,D,20110901,000000,24.3089,24.5982,23.4013,23.6581,36105.415168203,0
+HURC.US,D,20110902,000000,22.4938,22.8474,21.135,21.3305,21948.81149266,0
+HURC.US,D,20110906,000000,20.3134,21.0234,19.9776,20.5791,28836.738402606,0
+HURC.US,D,20110907,000000,20.9138,21.2495,20.66,21.142,27453.482278086,0
+HURC.US,D,20110908,000000,21.1587,21.2495,20.1771,20.8269,34937.849786379,0
+HURC.US,D,20110909,000000,23.4191,24.4965,21.7868,22.7131,158077.01121392,0
+HURC.US,D,20110912,000000,21.85,23.3549,21.85,22.5126,60451.128012795,0
+HURC.US,D,20110913,000000,22.6865,22.7041,21.9735,22.0099,28029.670224537,0
+HURC.US,D,20110914,000000,22.159,22.486,21.6633,22.3062,25354.29490903,0
+HURC.US,D,20110915,000000,22.0099,22.2391,21.3385,21.93,24516.847753116,0
+HURC.US,D,20110916,000000,21.8934,22.2203,21.5044,22.1136,31628.566466517,0
+HURC.US,D,20110919,000000,21.8056,21.8056,21.3127,21.4441,10983.013123386,0
+HURC.US,D,20110920,000000,21.1874,22.0257,20.9691,20.9691,69409.888579142,0
+HURC.US,D,20110921,000000,20.9789,21.3473,19.0542,19.39,41050.100128695,0
+HURC.US,D,20110922,000000,19.1244,19.1689,17.3508,17.9424,55748.462242465,0
+HURC.US,D,20110923,000000,17.7409,18.8607,17.5819,18.7995,18337.763659543,0
+HURC.US,D,20110926,000000,18.9032,18.9032,17.1049,18.0855,57730.184230522,0
+HURC.US,D,20110927,000000,18.4282,20.4112,18.2781,19.5323,35064.428860731,0
+HURC.US,D,20110928,000000,19.4957,20.0142,18.5329,18.5575,26400.344379476,0
+HURC.US,D,20110929,000000,18.9931,19.3199,18.1201,19.0918,52329.814602362,0
+HURC.US,D,20110930,000000,18.8697,19.003,17.7142,17.7942,28234.22200869,0
+HURC.US,D,20111003,000000,17.7231,18.3146,16.3584,16.4897,42226.779203872,0
+HURC.US,D,20111004,000000,16.3485,18.3788,15.3847,18.1793,64866.206126198,0
+HURC.US,D,20111005,000000,18.2505,20.8338,17.89,20.5277,45449.988753175,0
+HURC.US,D,20111006,000000,20.4921,21.1162,20.0329,20.9395,38616.744003349,0
+HURC.US,D,20111007,000000,20.8871,21.1162,18.4875,19.1945,55444.67246402,0
+HURC.US,D,20111010,000000,18.7551,21.2861,18.7452,21.142,41283.005625503,0
+HURC.US,D,20111011,000000,21.1686,21.9537,20.7044,21.8756,29116.224998776,0
+HURC.US,D,20111012,000000,21.6129,22.2203,21.6031,22.0099,50043.290203265,0
+HURC.US,D,20111013,000000,21.9201,22.0603,20.6127,20.9977,31293.385077632,0
+HURC.US,D,20111014,000000,20.7646,23.2602,20.737,23.0844,45490.494056968,0
+HURC.US,D,20111017,000000,22.9857,23.0291,20.7824,20.8871,48180.046228802,0
+HURC.US,D,20111018,000000,20.9395,21.5685,20.6323,21.0461,46703.627905559,0
+HURC.US,D,20111019,000000,21.0155,21.2427,19.9855,20.113,24305.2075408,0
+HURC.US,D,20111020,000000,20.1584,20.5277,19.6616,19.9687,27037.290281616,0
+HURC.US,D,20111021,000000,20.2867,21.0728,20.2789,20.7212,57102.352021735,0
+HURC.US,D,20111024,000000,20.8871,21.7868,20.7646,21.5231,36313.004850141,0
+HURC.US,D,20111025,000000,21.4283,21.453,21.0323,21.1262,45152.274770299,0
+HURC.US,D,20111026,000000,21.5132,21.6545,20.8871,21.5596,28665.603494082,0
+HURC.US,D,20111027,000000,22.0672,24.141,22.0672,23.6226,55473.026176675,0
+HURC.US,D,20111028,000000,23.1031,23.6729,21.4688,23.3827,55917.571885799,0
+HURC.US,D,20111031,000000,23.0844,24.1509,22.8572,23.0291,44323.941307739,0
+HURC.US,D,20111101,000000,21.3898,22.0257,21.1162,21.5942,54368.244015729,0
+HURC.US,D,20111102,000000,22.1136,23.2316,21.9911,23.1476,39041.037060578,0
+HURC.US,D,20111103,000000,23.4893,24.5982,22.486,24.5568,24479.380347108,0
+HURC.US,D,20111104,000000,24.2022,24.2022,23.5692,23.8665,18608.136562359,0
+HURC.US,D,20111107,000000,23.8922,23.8922,23.2503,23.8566,24744.69008695,0
+HURC.US,D,20111108,000000,24.0107,24.6891,23.5692,24.6713,19413.179475238,0
+HURC.US,D,20111109,000000,23.8665,24.1005,22.7931,23.0291,36802.106393437,0
+HURC.US,D,20111110,000000,23.3135,23.4013,22.9086,23.0547,10852.383518655,0
+HURC.US,D,20111111,000000,23.3827,23.8428,22.9708,23.3135,33184.982764751,0
+HURC.US,D,20111114,000000,22.8296,23.27,21.9102,22.2973,30343.535703694,0
+HURC.US,D,20111115,000000,22.3131,23.4261,22.0189,23.201,49267.613635636,0
+HURC.US,D,20111116,000000,22.9244,23.4794,22.7041,22.7041,35034.049882887,0
+HURC.US,D,20111117,000000,22.9708,23.0943,21.6031,21.689,26929.951226566,0
+HURC.US,D,20111118,000000,22.7377,22.7377,21.77,22.0257,14043.188824923,0
+HURC.US,D,20111121,000000,21.4618,21.7532,21.0402,21.0402,22673.856430549,0
+HURC.US,D,20111122,000000,21.0323,21.3385,19.7969,19.9954,34542.9230744,0
+HURC.US,D,20111123,000000,19.5915,19.8394,18.4193,18.4381,59704.817790415,0
+HURC.US,D,20111125,000000,17.9868,18.5329,17.7774,17.7853,11260.474454366,0
+HURC.US,D,20111128,000000,18.7452,20.1208,18.7452,19.1945,35853.269652094,0
+HURC.US,D,20111129,000000,19.39,19.399,18.3048,18.5161,17498.291238439,0
+HURC.US,D,20111130,000000,19.1748,20.9789,19.1748,20.9217,39065.340242853,0
+HURC.US,D,20111201,000000,20.7646,20.7646,19.8226,19.9421,21436.419399683,0
+HURC.US,D,20111202,000000,20.3134,20.66,19.6804,19.7969,8754.2087821937,0
+HURC.US,D,20111205,000000,20.1584,21.371,19.706,21.0323,30862.00359224,0
+HURC.US,D,20111206,000000,21.056,21.2772,20.3134,20.9296,16947.419106859,0
+HURC.US,D,20111207,000000,20.3055,20.6699,19.9855,20.105,22587.78265999,0
+HURC.US,D,20111208,000000,19.8917,19.8917,18.2968,18.3502,50682.261370595,0
+HURC.US,D,20111209,000000,18.3788,19.9341,18.3788,19.716,36172.248919461,0
+HURC.US,D,20111212,000000,19.2044,19.4957,18.7373,18.9279,17721.070409299,0
+HURC.US,D,20111213,000000,19.1511,19.5471,18.3324,18.3324,20315.43511722,0
+HURC.US,D,20111214,000000,18.1625,18.9743,18.1625,18.9111,28824.586811468,0
+HURC.US,D,20111215,000000,19.4868,19.4868,18.5161,18.7126,36956.026547849,0
+HURC.US,D,20111216,000000,18.9279,18.9279,18.5665,18.7186,32221.96916708,0
+HURC.US,D,20111219,000000,19.1599,19.1599,18.2327,18.2406,22359.940326156,0
+HURC.US,D,20111220,000000,18.7373,18.8697,18.5239,18.678,34943.925581948,0
+HURC.US,D,20111221,000000,18.5063,19.1323,18.5063,18.9111,48910.154329665,0
+HURC.US,D,20111222,000000,19.0918,19.2587,19.003,19.1599,10899.977250611,0
+HURC.US,D,20111223,000000,19.2666,19.6349,19.2221,19.6271,23102.200018157,0
+HURC.US,D,20111227,000000,19.4868,19.5737,19.3802,19.399,10931.36886105,0
+HURC.US,D,20111228,000000,19.4522,19.4957,18.2968,18.4707,26070.226153566,0
+HURC.US,D,20111229,000000,18.5497,18.8607,18.4875,18.8519,16595.022963862,0
+HURC.US,D,20111230,000000,18.764,18.8429,18.5161,18.5161,19665.324991348,0
+HURC.US,D,20120103,000000,19.313,19.3703,19.0454,19.3703,29415.964246841,0
+HURC.US,D,20120104,000000,19.2301,19.4078,19.1945,19.4078,5385.1801392372,0
+HURC.US,D,20120105,000000,19.2587,19.313,18.7728,19.3031,14544.441959358,0
+HURC.US,D,20120106,000000,19.399,19.399,19.1244,19.1748,13887.243405321,0
+HURC.US,D,20120109,000000,19.2301,19.399,19.0454,19.3338,24644.439460063,0
+HURC.US,D,20120110,000000,19.2666,19.867,19.2666,19.867,18733.703004116,0
+HURC.US,D,20120111,000000,19.8394,20.5188,19.7594,20.5188,18451.178510162,0
+HURC.US,D,20120112,000000,20.3608,21.1775,20.3519,21.1775,16118.073011704,0
+HURC.US,D,20120113,000000,20.7924,20.7924,19.399,19.8058,32070.074277857,0
+HURC.US,D,20120117,000000,19.7792,20.0694,18.6405,19.1145,29333.941006661,0
+HURC.US,D,20120118,000000,18.9565,19.2587,18.764,19.2221,45436.824529443,0
+HURC.US,D,20120119,000000,19.0918,19.4868,19.0918,19.3416,18084.605510838,0
+HURC.US,D,20120120,000000,19.3703,19.3703,18.8163,18.9654,33749.019120064,0
+HURC.US,D,20120123,000000,18.9654,19.0208,18.8163,18.921,32623.984307222,0
+HURC.US,D,20120124,000000,18.764,19.1076,18.5239,19.072,100381.25649162,0
+HURC.US,D,20120125,000000,18.9832,19.5382,18.9279,19.5145,11749.575997663,0
+HURC.US,D,20120126,000000,19.6705,20.2117,19.4789,20.2117,16822.865297696,0
+HURC.US,D,20120127,000000,20.1208,20.9395,19.4957,20.817,12181.97011565,0
+HURC.US,D,20120130,000000,20.5277,20.7301,20.3223,20.6423,11817.422381515,0
+HURC.US,D,20120131,000000,20.2867,20.8506,20.2867,20.7824,12020.961533074,0
+HURC.US,D,20120201,000000,21.0402,21.9635,20.7646,21.8234,28045.872346054,0
+HURC.US,D,20120202,000000,21.3217,22.3694,21.3217,22.1778,25732.006866897,0
+HURC.US,D,20120203,000000,22.9086,23.7984,22.2637,23.2957,36074.023557764,0
+HURC.US,D,20120206,000000,23.0025,23.3046,22.9244,23.1565,32668.540141394,0
+HURC.US,D,20120207,000000,23.201,23.3046,23.0745,23.0844,17289.688923907,0
+HURC.US,D,20120208,000000,23.0844,23.3639,23.0202,23.3639,14082.681496121,0
+HURC.US,D,20120209,000000,23.826,23.826,22.486,23.1565,46159.844202142,0
+HURC.US,D,20120210,000000,22.6765,23.1565,21.8578,22.1413,58628.389342125,0
+HURC.US,D,20120213,000000,22.5314,23.0943,22.2568,22.8928,33203.210151457,0
+HURC.US,D,20120214,000000,22.7477,22.9708,21.8401,21.8846,30356.699927427,0
+HURC.US,D,20120215,000000,22.2026,22.566,21.8234,21.8401,27161.844090779,0
+HURC.US,D,20120216,000000,21.9813,22.6321,21.6129,21.9635,69596.212976588,0
+HURC.US,D,20120217,000000,22.0949,22.1778,21.9635,22.1235,13424.47030949,0
+HURC.US,D,20120221,000000,22.0672,22.2568,21.8322,21.85,16506.923928113,0
+HURC.US,D,20120222,000000,21.7868,22.0514,21.6979,21.6979,33321.688165051,0
+HURC.US,D,20120223,000000,21.5873,21.9201,21.5873,21.85,6339.0800435549,0
+HURC.US,D,20120224,000000,22.0001,22.0001,21.689,21.7789,7769.9299000315,0
+HURC.US,D,20120227,000000,20.9977,22.1868,20.9977,21.6545,6286.4231486245,0
+HURC.US,D,20120228,000000,21.2949,21.7433,21.2949,21.6327,11630.085351474,0
+HURC.US,D,20120229,000000,21.7621,21.85,20.9296,21.0155,25772.51217069,0
+HURC.US,D,20120301,000000,21.0659,21.3049,20.6798,20.8082,15799.093744336,0
+HURC.US,D,20120302,000000,20.8012,21.0323,20.7044,20.737,25868.712267197,0
+HURC.US,D,20120305,000000,20.7044,20.817,20.5879,20.7044,7612.9718478348,0
+HURC.US,D,20120306,000000,20.4921,20.6423,19.9954,20.0517,19194.450834758,0
+HURC.US,D,20120307,000000,20.1771,20.3055,19.8483,19.9421,8388.6484154647,0
+HURC.US,D,20120308,000000,20.113,20.113,19.8571,19.9855,22512.847847973,0
+HURC.US,D,20120309,000000,21.7621,23.8082,21.4283,23.7806,107989.16517649,0
+HURC.US,D,20120312,000000,24.5894,24.9004,24.0295,24.0729,34786.967529751,0
+HURC.US,D,20120313,000000,24.4057,24.4423,23.3224,23.4992,18591.934440842,0
+HURC.US,D,20120314,000000,23.4191,23.9297,23.4191,23.7707,24121.921041138,0
+HURC.US,D,20120315,000000,23.8082,23.982,23.6226,23.8082,16003.645528489,0
+HURC.US,D,20120316,000000,23.9484,24.0295,23.3639,23.4527,23362.446595025,0
+HURC.US,D,20120319,000000,23.4359,23.7539,23.4359,23.5614,14145.464717,0
+HURC.US,D,20120320,000000,23.3737,23.5436,23.0943,23.2414,38030.42973095,0
+HURC.US,D,20120321,000000,23.3481,23.4527,23.0449,23.1644,10058.479564318,0
+HURC.US,D,20120322,000000,23.0202,23.3135,22.9422,23.0647,9652.4138937964,0
+HURC.US,D,20120323,000000,23.3224,24.219,23.0745,24.0817,16098.832992402,0
+HURC.US,D,20120326,000000,24.2467,24.5568,24.065,24.219,26729.449972792,0
+HURC.US,D,20120327,000000,24.2644,24.8205,24.0729,24.6891,51913.622605893,0
+HURC.US,D,20120328,000000,24.8836,24.8836,24.5982,24.7069,18536.239648127,0
+HURC.US,D,20120329,000000,24.6891,24.9094,24.5814,24.7849,16357.05430408,0
+HURC.US,D,20120330,000000,24.934,25.3508,24.9094,24.9094,27402.850648345,0
+HURC.US,D,20120402,000000,24.934,25.3942,24.7849,25.1305,20572.643796304,0
+HURC.US,D,20120403,000000,25.1385,25.3853,24.7069,24.7148,12620.440029205,0
+HURC.US,D,20120404,000000,24.5814,24.7227,24.2644,24.2644,17010.202327737,0
+HURC.US,D,20120405,000000,24.2644,24.5894,24.2566,24.5894,14225.46269199,0
+HURC.US,D,20120409,000000,24.2566,24.2566,23.4992,23.5169,23319.916026043,0
+HURC.US,D,20120410,000000,23.6048,23.9484,23.0844,23.2503,31893.876206359,0
+HURC.US,D,20120411,000000,23.6137,23.8161,23.1742,23.4715,14863.421226725,0
+HURC.US,D,20120412,000000,23.4113,24.1845,23.3224,24.065,33119.161646088,0
+HURC.US,D,20120413,000000,23.7638,24.6526,23.3737,23.3737,10750.107626578,0
+HURC.US,D,20120416,000000,23.4448,23.9742,23.3549,23.5347,20056.201172947,0
+HURC.US,D,20120417,000000,23.7984,23.7984,23.4527,23.589,14267.993260973,0
+HURC.US,D,20120418,000000,23.4261,24.2102,23.4013,24.0295,26439.837050674,0
+HURC.US,D,20120419,000000,24.1588,24.5982,23.8161,23.8161,11749.575997663,0
+HURC.US,D,20120420,000000,24.1509,24.1509,23.3737,23.7085,23880.914483571,0
+HURC.US,D,20120423,000000,23.3639,23.7461,23.2088,23.4527,26458.064437381,0
+HURC.US,D,20120424,000000,23.5692,23.9208,23.0449,23.4359,57521.58191599,0
+HURC.US,D,20120425,000000,23.6987,23.8082,23.5347,23.7539,7350.7000057772,0
+HURC.US,D,20120426,000000,23.5169,23.7638,23.2503,23.4261,14233.563752749,0
+HURC.US,D,20120427,000000,23.3046,23.7085,23.2316,23.6987,14979.873975129,0
+HURC.US,D,20120430,000000,23.5969,23.5969,23.1199,23.2158,27618.541391041,0
+HURC.US,D,20120501,000000,23.3135,23.4359,22.5738,22.5738,24996.83560306,0
+HURC.US,D,20120502,000000,22.5402,22.6953,22.1314,22.4938,23346.244473508,0
+HURC.US,D,20120503,000000,22.5402,22.8849,22.3773,22.6687,19972.152667577,0
+HURC.US,D,20120504,000000,22.6232,22.6765,21.9399,22.0771,21669.324896491,0
+HURC.US,D,20120507,000000,22.0415,22.4405,21.5596,21.7621,29380.522106023,0
+HURC.US,D,20120508,000000,21.5596,21.8578,21.1686,21.2239,28469.152770687,0
+HURC.US,D,20120509,000000,21.1262,21.3473,21.0323,21.1587,14610.263078021,0
+HURC.US,D,20120510,000000,21.3799,21.5784,21.0728,21.4766,18428.900593076,0
+HURC.US,D,20120511,000000,21.3305,21.3305,21.0234,21.2239,24455.077164833,0
+HURC.US,D,20120514,000000,21.1162,21.1775,20.3657,20.502,47068.175639693,0
+HURC.US,D,20120515,000000,20.502,20.737,20.3055,20.3924,21584.263758526,0
+HURC.US,D,20120516,000000,20.5613,20.5613,20.0616,20.184,25524.417184959,0
+HURC.US,D,20120517,000000,20.184,20.184,19.5915,19.7258,29967.849011017,0
+HURC.US,D,20120518,000000,19.6804,19.9253,19.6271,19.6616,25412.014966935,0
+HURC.US,D,20120521,000000,19.8137,19.9954,19.6804,19.9006,9141.0344334138,0
+HURC.US,D,20120522,000000,19.9776,20.4664,19.8759,19.9421,18195.995096268,0
+HURC.US,D,20120523,000000,19.8315,19.9341,19.6804,19.8917,9002.3037679239,0
+HURC.US,D,20120524,000000,20.0142,20.0142,19.6616,19.9341,9293.9419552312,0
+HURC.US,D,20120525,000000,19.9687,20.0872,19.8483,19.9855,8077.7702088559,0
+HURC.US,D,20120529,000000,20.024,20.2265,19.9421,19.9954,9094.4533340522,0
+HURC.US,D,20120530,000000,19.8394,20.0784,19.6172,19.789,15344.421709263,0
+HURC.US,D,20120531,000000,19.8829,19.8829,19.4522,19.4522,8390.6736806543,0
+HURC.US,D,20120601,000000,19.3199,19.4256,17.9522,18.1201,25390.749682444,0
+HURC.US,D,20120604,000000,18.2968,18.2968,17.7597,18.206,10778.461339233,0
+HURC.US,D,20120605,000000,18.1201,19.2943,18.1201,18.8331,14142.426819215,0
+HURC.US,D,20120606,000000,19.082,20.2789,18.9832,20.2789,14507.987185944,0
+HURC.US,D,20120607,000000,20.4744,20.8783,20.184,20.4664,23684.463760177,0
+HURC.US,D,20120608,000000,20.2867,20.2867,18.6494,19.003,46413.002350846,0
+HURC.US,D,20120611,000000,19.2301,20.113,17.5552,17.6164,85380.117232002,0
+HURC.US,D,20120612,000000,17.8367,17.8801,17.4229,17.8801,34004.202533958,0
+HURC.US,D,20120613,000000,17.7695,17.7695,17.3775,17.5117,40456.697428132,0
+HURC.US,D,20120614,000000,17.66,17.8091,17.5552,17.6876,15435.558642797,0
+HURC.US,D,20120615,000000,17.5207,18.3848,17.4407,18.2968,75409.736703433,0
+HURC.US,D,20120618,000000,18.0569,18.0569,17.5631,17.6264,20688.083912113,0
+HURC.US,D,20120619,000000,17.5977,18.1625,17.5977,18.05,34096.352100086,0
+HURC.US,D,20120620,000000,18.0855,18.1467,17.5819,17.733,24519.885650901,0
+HURC.US,D,20120621,000000,17.8011,17.8011,17.3775,17.3874,21396.926728485,0
+HURC.US,D,20120622,000000,17.5631,17.7597,17.3874,17.3952,72615.883374333,0
+HURC.US,D,20120625,000000,17.3775,17.5207,16.945,17.0358,37512.974474999,0
+HURC.US,D,20120626,000000,17.018,17.4595,16.8867,17.2372,9288.8787922571,0
+HURC.US,D,20120627,000000,17.3429,17.4969,17.2916,17.4871,7827.6499579361,0
+HURC.US,D,20120628,000000,17.2205,17.3587,17.018,17.3084,10858.459314224,0
+HURC.US,D,20120629,000000,17.8011,18.0944,17.6432,18.0668,17772.714671635,0
+HURC.US,D,20120702,000000,17.9424,18.05,17.4495,18.05,32565.251616723,0
+HURC.US,D,20120703,000000,18.0312,19.003,17.97,18.5951,35680.10947838,0
+HURC.US,D,20120705,000000,18.3848,19.003,18.3848,18.8855,13076.124696873,0
+HURC.US,D,20120706,000000,18.603,19.2587,18.603,19.0208,32622.971674627,0
+HURC.US,D,20120709,000000,18.9743,19.1689,18.8429,18.8697,21182.248618384,0
+HURC.US,D,20120710,000000,19.1145,19.1145,18.7995,18.9279,20833.903005767,0
+HURC.US,D,20120711,000000,18.8953,18.8953,18.5161,18.6692,48118.275640518,0
+HURC.US,D,20120712,000000,18.6306,18.7038,18.3324,18.5862,13590.54205504,0
+HURC.US,D,20120713,000000,18.5763,19.2943,18.5161,19.0918,27436.267523974,0
+HURC.US,D,20120716,000000,18.9832,19.072,18.8519,18.9743,6917.2932551955,0
+HURC.US,D,20120717,000000,19.1748,19.3703,18.5763,19.2745,22301.207635657,0
+HURC.US,D,20120718,000000,19.1599,19.399,19.082,19.3802,9781.0182333382,0
+HURC.US,D,20120719,000000,19.3802,19.3802,18.6129,18.6129,6118.3261378848,0
+HURC.US,D,20120720,000000,18.9111,19.5827,18.6593,19.3031,37416.774378491,0
+HURC.US,D,20120723,000000,18.9565,19.0366,18.5951,18.6692,54075.593195827,0
+HURC.US,D,20120724,000000,18.686,18.686,18.1201,18.1625,14388.496539756,0
+HURC.US,D,20120725,000000,18.2505,18.5862,18.0766,18.3048,15931.748614257,0
+HURC.US,D,20120726,000000,18.7126,18.7126,18.3324,18.5161,11391.104059097,0
+HURC.US,D,20120727,000000,18.6306,18.6306,18.2968,18.3848,42567.023755731,0
+HURC.US,D,20120730,000000,18.5063,18.7373,18.2593,18.6129,15591.504062399,0
+HURC.US,D,20120731,000000,18.4707,18.4707,17.8643,17.9868,24672.793172718,0
+HURC.US,D,20120801,000000,18.1201,18.4381,18.0855,18.1705,22062.22634328,0
+HURC.US,D,20120802,000000,18.0766,18.0766,17.8169,17.9088,9410.3947036352,0
+HURC.US,D,20120803,000000,18.2505,18.4282,17.7774,17.9868,19850.636756199,0
+HURC.US,D,20120806,000000,17.9177,18.129,17.7142,18.0944,34285.714395317,0
+HURC.US,D,20120807,000000,18.3048,18.4618,18.206,18.3848,10850.358253465,0
+HURC.US,D,20120808,000000,19.1847,19.1847,18.3048,18.3404,24866.205998328,0
+HURC.US,D,20120809,000000,18.2682,18.8697,17.9868,18.3848,69219.513651317,0
+HURC.US,D,20120810,000000,18.3146,18.37,18.0569,18.1557,2643.9837050674,0
+HURC.US,D,20120813,000000,18.0262,18.0569,17.7587,17.9177,6453.5075267693,0
+HURC.US,D,20120814,000000,17.9788,18.0944,17.2649,17.2649,66766.91750667,0
+HURC.US,D,20120815,000000,17.3686,17.8169,17.3686,17.8169,5200.8810069805,0
+HURC.US,D,20120816,000000,17.8367,18.5951,17.6776,18.4549,45680.868984793,0
+HURC.US,D,20120817,000000,18.4381,19.2666,17.8723,19.2666,11569.327395785,0
+HURC.US,D,20120820,000000,19.082,19.1748,18.7995,19.1511,7317.2831301482,0
+HURC.US,D,20120821,000000,19.2745,19.399,19.1422,19.2943,8118.2755126486,0
+HURC.US,D,20120822,000000,19.3199,19.3199,18.8084,18.8084,2464.7477357848,0
+HURC.US,D,20120823,000000,18.7452,19.3268,18.5239,18.9477,117730.69073863,0
+HURC.US,D,20120824,000000,18.9378,19.0366,18.7373,18.8855,8644.8444619534,0
+HURC.US,D,20120827,000000,18.9931,18.9931,18.6593,18.7551,4973.0386731467,0
+HURC.US,D,20120828,000000,18.7995,18.9565,18.5329,18.9565,18586.871277868,0
+HURC.US,D,20120829,000000,18.9654,18.9654,18.8084,18.8331,7248.4241137007,0
+HURC.US,D,20120830,000000,18.7274,18.8607,18.0312,18.0944,15527.708208925,0
+HURC.US,D,20120831,000000,18.3404,18.5063,18.1201,18.2406,10667.071753803,0
+HURC.US,D,20120904,000000,18.2505,18.4381,18.2406,18.4381,6480.8486068293,0
+HURC.US,D,20120905,000000,18.5161,18.5497,18.2968,18.4707,13021.442536753,0
+HURC.US,D,20120906,000000,18.5161,19.2489,18.5161,19.2221,16763.119974602,0
+HURC.US,D,20120907,000000,19.4424,20.66,19.2321,20.0616,43920.913535001,0
+HURC.US,D,20120910,000000,20.1672,20.2789,20.0428,20.184,10588.086411407,0
+HURC.US,D,20120911,000000,20.1396,20.184,19.9687,20.0952,7600.820256697,0
+HURC.US,D,20120912,000000,20.184,20.3321,19.8394,20.1939,12199.184869761,0
+HURC.US,D,20120913,000000,20.1672,20.737,20.1208,20.737,12602.212642499,0
+HURC.US,D,20120914,000000,20.8694,21.7344,20.8694,21.6397,35885.673895128,0
+HURC.US,D,20120917,000000,21.6397,21.6397,21.1587,21.5596,13270.550155078,0
+HURC.US,D,20120918,000000,21.3473,21.6031,21.2772,21.5873,11762.740221395,0
+HURC.US,D,20120919,000000,21.6031,21.7621,21.5873,21.7344,8438.2674126108,0
+HURC.US,D,20120920,000000,21.5873,21.5873,21.1518,21.215,7186.6535254168,0
+HURC.US,D,20120921,000000,21.6229,21.9467,19.8917,21.5132,52342.978826095,0
+HURC.US,D,20120924,000000,21.3385,21.4283,21.1587,21.4283,31781.473988334,0
+HURC.US,D,20120925,000000,21.4283,21.6031,20.6511,20.6887,35968.709767903,0
+HURC.US,D,20120926,000000,20.9296,20.9395,20.024,20.3608,14698.36211377,0
+HURC.US,D,20120927,000000,20.0616,20.429,19.9519,20.429,7166.4008735205,0
+HURC.US,D,20120928,000000,20.4112,20.8595,20.0142,20.1771,30530.872733735,0
+HURC.US,D,20121001,000000,20.3321,20.7212,20.1485,20.6956,9211.918715051,0
+HURC.US,D,20121002,000000,20.8595,21.0994,20.4921,21.0155,20731.62711369,0
+HURC.US,D,20121003,000000,20.9493,21.3217,20.9395,20.9493,15643.148324734,0
+HURC.US,D,20121004,000000,21.0067,21.371,20.3756,21.371,31708.564441507,0
+HURC.US,D,20121005,000000,21.3385,21.8322,21.3385,21.6229,4427.2297045403,0
+HURC.US,D,20121008,000000,21.4096,21.8234,21.2061,21.6327,50330.877860193,0
+HURC.US,D,20121009,000000,21.5942,21.6327,20.4664,20.5613,19526.594325858,0
+HURC.US,D,20121010,000000,20.2867,20.9138,20.2867,20.9138,14264.955363188,0
+HURC.US,D,20121011,000000,21.1518,21.3305,20.7212,20.9217,7806.3846734449,0
+HURC.US,D,20121012,000000,20.8694,21.1686,20.3756,20.8694,23203.463277639,0
+HURC.US,D,20121015,000000,20.9395,20.9395,20.6511,20.8427,5387.2054044269,0
+HURC.US,D,20121016,000000,20.9395,21.2061,20.7548,21.2061,8506.1137964635,0
+HURC.US,D,20121017,000000,21.2585,21.2585,21.0728,21.0728,6195.2862150909,0
+HURC.US,D,20121018,000000,20.9789,21.0313,20.6323,20.6323,15968.203387671,0
+HURC.US,D,20121019,000000,20.429,20.9493,20.2018,20.6887,18977.747459467,0
+HURC.US,D,20121022,000000,20.6887,20.6887,20.2789,20.3657,18262.828847526,0
+HURC.US,D,20121023,000000,20.1208,20.3756,20.0616,20.1584,7733.4751266181,0
+HURC.US,D,20121024,000000,20.0952,20.429,20.0952,20.2265,4608.4909390125,0
+HURC.US,D,20121025,000000,20.3657,20.3657,19.9954,20.2541,5123.9209297744,0
+HURC.US,D,20121026,000000,20.1939,20.2621,20.1584,20.184,5675.8056939498,0
+HURC.US,D,20121031,000000,20.2631,20.5277,19.9085,20.2631,9611.9085900038,0
+HURC.US,D,20121101,000000,20.2453,20.502,20.2265,20.4112,20467.330006443,0
+HURC.US,D,20121102,000000,20.4476,21.1518,20.2789,20.7824,41574.64381281,0
+HURC.US,D,20121105,000000,20.7824,21.1775,20.7824,21.1775,53923.698306604,0
+HURC.US,D,20121106,000000,21.1972,21.3385,21.1587,21.2673,10785.549767397,0
+HURC.US,D,20121107,000000,21.1972,21.1972,20.9789,20.9889,18845.092589546,0
+HURC.US,D,20121108,000000,21.2949,21.2949,20.9889,21.0728,12323.738678924,0
+HURC.US,D,20121109,000000,21.0728,21.1755,21.0728,21.1686,15342.396444074,0
+HURC.US,D,20121112,000000,21.1686,21.2061,21.1162,21.1587,9077.2385799403,0
+HURC.US,D,20121113,000000,21.0896,21.2673,21.0728,21.2427,15276.575325411,0
+HURC.US,D,20121114,000000,21.1706,21.1794,21.1162,21.1587,23912.306094011,0
+HURC.US,D,20121115,000000,21.215,21.215,19.2489,19.6014,33969.773025734,0
+HURC.US,D,20121116,000000,19.6349,19.6616,18.7126,19.2943,21545.783719923,0
+HURC.US,D,20121119,000000,19.4789,20.1396,19.4789,20.024,10706.564425001,0
+HURC.US,D,20121120,000000,19.9519,19.9519,19.2745,19.5145,19746.335598933,0
+HURC.US,D,20121121,000000,19.716,19.9085,19.4868,19.9085,6864.636360265,0
+HURC.US,D,20121123,000000,19.8917,20.2018,19.7792,20.1672,13548.011486058,0
+HURC.US,D,20121126,000000,20.0616,21.2239,20.0616,21.0461,7371.9652902684,0
+HURC.US,D,20121127,000000,20.9593,21.0402,20.7044,20.7646,14161.666838517,0
+HURC.US,D,20121128,000000,20.4832,20.5613,20.3756,20.5188,3174.6031847516,0
+HURC.US,D,20121129,000000,20.7212,20.8871,20.4832,20.6798,14030.024601191,0
+HURC.US,D,20121130,000000,20.7548,21.2328,20.6323,21.1686,63152.831775767,0
+HURC.US,D,20121203,000000,21.0728,21.4283,20.8595,21.1084,19189.387671784,0
+HURC.US,D,20121204,000000,20.9296,21.3997,20.5613,20.9593,35424.926064486,0
+HURC.US,D,20121205,000000,21.0461,21.1162,20.1771,20.6047,23871.800790218,0
+HURC.US,D,20121206,000000,20.5277,20.9789,20.5277,20.6699,7446.9001022848,0
+HURC.US,D,20121207,000000,20.5455,20.8783,20.5455,20.7212,4360.3959532824,0
+HURC.US,D,20121210,000000,20.8269,21.0461,20.3924,20.5366,13002.202517451,0
+HURC.US,D,20121211,000000,20.7133,21.0067,20.5701,20.8338,17406.141672311,0
+HURC.US,D,20121212,000000,20.8082,21.2239,20.5455,20.5455,20632.389119398,0
+HURC.US,D,20121213,000000,20.66,20.8595,20.342,20.4921,21279.461347486,0
+HURC.US,D,20121214,000000,20.4012,20.5791,20.2699,20.3055,11987.544657445,0
+HURC.US,D,20121217,000000,20.2453,20.5879,20.2453,20.502,16439.077544261,0
+HURC.US,D,20121218,000000,20.502,20.9395,20.502,20.9395,21450.59625601,0
+HURC.US,D,20121219,000000,20.9138,21.1084,20.8506,21.0728,10715.678118354,0
+HURC.US,D,20121220,000000,21.0323,21.1686,20.9493,21.0817,21570.086902199,0
+HURC.US,D,20121221,000000,20.6699,21.1518,20.3806,20.8476,45880.357605972,0
+HURC.US,D,20121224,000000,20.9039,20.9977,20.4012,20.6887,25967.950261489,0
+HURC.US,D,20121226,000000,20.8082,21.0323,20.7143,20.8506,10184.046006075,0
+HURC.US,D,20121227,000000,20.66,20.8506,19.8483,20.1396,24919.875525854,0
+HURC.US,D,20121228,000000,20.0616,20.3845,19.8483,20.1396,37470.443906017,0
+HURC.US,D,20121231,000000,20.0616,20.419,19.9085,20.2789,13182.451119329,0
+HURC.US,D,20130102,000000,20.6047,21.0896,20.3657,20.8694,33720.665407409,0
+HURC.US,D,20130103,000000,20.896,21.0234,20.2265,21.0067,42188.299165269,0
+HURC.US,D,20130104,000000,21.0323,21.0728,20.896,21.0323,28660.540331108,0
+HURC.US,D,20130107,000000,21.0323,21.142,20.9138,20.9138,20781.246110836,0
+HURC.US,D,20130108,000000,20.9789,21.0234,20.746,20.8427,28953.19115101,0
+HURC.US,D,20130109,000000,20.9789,21.142,20.3529,21.142,5106.7061756625,0
+HURC.US,D,20130110,000000,20.9789,21.3473,20.9789,21.2061,13134.857387372,0
+HURC.US,D,20130111,000000,21.2772,24.0561,21.2061,23.6483,42406.015173155,0
+HURC.US,D,20130114,000000,23.7638,23.8922,23.4191,23.8428,16808.688441369,0
+HURC.US,D,20130115,000000,23.6048,24.1657,23.589,24.1588,12823.979180764,0
+HURC.US,D,20130116,000000,23.8754,24.229,23.7638,23.902,9833.6751282687,0
+HURC.US,D,20130117,000000,24.0482,24.4995,23.902,24.4709,21063.77060479,0
+HURC.US,D,20130118,000000,24.3089,24.4057,23.7183,24.2902,32975.367817623,0
+HURC.US,D,20130122,000000,24.3632,25.5878,24.2644,25.5878,30759.727700164,0
+HURC.US,D,20130123,000000,25.6392,25.6392,25.1918,25.3586,8801.8025141501,0
+HURC.US,D,20130124,000000,25.1305,26.0124,24.8027,25.57,17274.499434985,0
+HURC.US,D,20130125,000000,25.57,25.7457,25.2322,25.4751,16202.121517073,0
+HURC.US,D,20130128,000000,25.5611,26.3886,25.5532,26.3886,17775.752569419,0
+HURC.US,D,20130129,000000,26.2237,26.7442,25.8623,26.5842,14477.6082081,0
+HURC.US,D,20130130,000000,26.3126,26.5931,26.0124,26.1605,19473.937430927,0
+HURC.US,D,20130131,000000,26.1605,26.365,25.8099,26.1685,14201.159509715,0
+HURC.US,D,20130201,000000,26.1052,26.4687,26.1052,26.4597,14016.860377458,0
+HURC.US,D,20130204,000000,26.2682,26.4874,25.8099,25.959,17053.745529314,0
+HURC.US,D,20130205,000000,26.046,26.2454,25.729,26.0124,7975.4943167793,0
+HURC.US,D,20130206,000000,26.0054,26.2237,25.57,25.8445,11809.321320757,0
+HURC.US,D,20130207,000000,25.8267,25.8267,25.4268,25.7725,9729.3739710025,0
+HURC.US,D,20130208,000000,25.7122,26.046,25.7122,25.9058,7550.1886269562,0
+HURC.US,D,20130211,000000,25.9136,25.9176,25.0653,25.3942,8330.9283575601,0
+HURC.US,D,20130212,000000,25.0871,25.8357,25.0871,25.6746,11834.637135627,0
+HURC.US,D,20130213,000000,25.6302,25.959,25.1927,25.7725,6984.1270064534,0
+HURC.US,D,20130214,000000,25.5789,26.1951,25.5789,26.046,2947.7734835125,0
+HURC.US,D,20130215,000000,26.2139,26.4509,25.8445,26.357,15348.472239643,0
+HURC.US,D,20130219,000000,26.365,26.6296,26.1062,26.6296,8979.0132182431,0
+HURC.US,D,20130220,000000,26.4163,26.8913,26.204,26.3126,30588.59279164,0
+HURC.US,D,20130221,000000,26.2593,26.8301,25.647,25.7921,10850.358253465,0
+HURC.US,D,20130222,000000,25.9868,26.3382,25.57,25.6224,8316.7515012327,0
+HURC.US,D,20130225,000000,25.6836,25.7191,24.3376,24.4423,18833.953631003,0
+HURC.US,D,20130226,000000,24.5123,24.7651,23.9969,24.2022,6755.2720400248,0
+HURC.US,D,20130227,000000,24.1509,24.2467,23.3639,24.1756,41537.176406802,0
+HURC.US,D,20130228,000000,24.0729,24.9094,24.0729,24.7938,9695.9570953736,0
+HURC.US,D,20130301,000000,24.6713,24.9094,24.3376,24.858,5887.4459062665,0
+HURC.US,D,20130304,000000,24.8758,25.0318,24.3376,25.0318,9836.7130260531,0
+HURC.US,D,20130305,000000,24.6713,25.3418,24.6713,24.934,8396.7494762233,0
+HURC.US,D,20130306,000000,23.7283,24.2902,23.4113,24.2388,69502.03814527,0
+HURC.US,D,20130307,000000,24.1085,24.1085,23.6987,24.0196,15573.276675692,0
+HURC.US,D,20130308,000000,23.8497,24.141,23.1574,23.6226,23941.67243926,0
+HURC.US,D,20130311,000000,23.589,23.8082,23.4794,23.7984,8586.111771454,0
+HURC.US,D,20130312,000000,23.8082,24.0107,23.6028,24.0107,29468.621141772,0
+HURC.US,D,20130313,000000,23.9584,24.0817,23.9584,24.0817,2158.93269215,0
+HURC.US,D,20130314,000000,24.0018,24.8106,23.982,24.7603,9505.582167548,0
+HURC.US,D,20130315,000000,24.6624,25.1207,24.2902,24.8481,32936.88777902,0
+HURC.US,D,20130318,000000,24.6427,25.6144,24.6427,25.57,8053.4670265803,0
+HURC.US,D,20130319,000000,25.57,25.7023,24.6624,24.8205,26870.205903471,0
+HURC.US,D,20130320,000000,24.8916,24.8916,23.8349,24.2467,15747.449482,0
+HURC.US,D,20130321,000000,24.0018,24.229,23.8349,24.0107,4679.3752206497,0
+HURC.US,D,20130322,000000,24.0018,24.2458,23.8842,23.8922,3231.3106100613,0
+HURC.US,D,20130325,000000,23.902,24.229,23.7638,23.8922,11688.818041974,0
+HURC.US,D,20130326,000000,23.9662,24.0107,23.8082,23.9742,4030.277727372,0
+HURC.US,D,20130327,000000,23.7707,24.0137,23.7707,23.8754,3966.4818738985,0
+HURC.US,D,20130328,000000,23.9584,24.0729,23.8082,24.0107,19042.555945535,0
+HURC.US,D,20130401,000000,23.8349,23.9919,23.2414,23.4013,14576.846202392,0
+HURC.US,D,20130402,000000,23.4893,23.5169,23.1111,23.1476,8506.1137964635,0
+HURC.US,D,20130403,000000,23.0745,23.0745,22.4938,22.6587,19159.008693939,0
+HURC.US,D,20130404,000000,22.6321,23.4992,22.6232,22.9244,8816.9920030723,0
+HURC.US,D,20130405,000000,22.4504,22.7477,22.0189,22.5817,38293.714205603,0
+HURC.US,D,20130408,000000,22.5896,22.7041,22.2973,22.7041,8588.1370366437,0
+HURC.US,D,20130409,000000,22.6765,22.6765,22.1413,22.405,4100.1493764144,0
+HURC.US,D,20130410,000000,22.7477,23.1565,22.477,22.9422,8131.4397363812,0
+HURC.US,D,20130411,000000,22.8572,23.2503,22.7842,22.9945,4726.9689526061,0
+HURC.US,D,20130412,000000,23.1111,23.1111,22.8928,22.9244,2413.1034734491,0
+HURC.US,D,20130415,000000,22.8572,22.8572,22.1314,22.1314,23022.202043166,0
+HURC.US,D,20130416,000000,22.2795,22.6449,22.2795,22.4405,5202.9062721702,0
+HURC.US,D,20130417,000000,22.1136,22.4938,21.3049,21.8234,24987.721909706,0
+HURC.US,D,20130418,000000,21.8234,22.5028,21.8234,22.2885,20839.978801336,0
+HURC.US,D,20130419,000000,22.3329,22.4938,22.3329,22.4405,5987.6965331534,0
+HURC.US,D,20130422,000000,22.4405,22.8997,22.4405,22.8207,4315.8401191104,0
+HURC.US,D,20130423,000000,23.0291,23.0943,22.6084,23.0943,3290.0433005607,0
+HURC.US,D,20130424,000000,22.9333,23.4113,22.9333,23.1111,21156.932803513,0
+HURC.US,D,20130425,000000,23.2868,23.3925,23.1476,23.3391,10154.679660826,0
+HURC.US,D,20130426,000000,23.3135,23.3135,23.0202,23.0202,11314.143981891,0
+HURC.US,D,20130429,000000,23.1842,23.1842,22.8207,23.1842,9700.0076257528,0
+HURC.US,D,20130430,000000,23.2414,23.6581,23.2414,23.6581,7436.7737763367,0
+HURC.US,D,20130501,000000,23.6581,23.982,23.1111,23.4261,41621.224912172,0
+HURC.US,D,20130502,000000,23.2088,24.1085,23.201,24.1085,10033.163749448,0
+HURC.US,D,20130503,000000,24.7415,24.9774,24.4057,24.8205,5587.7066582007,0
+HURC.US,D,20130506,000000,24.8205,24.8916,24.5647,24.8916,5194.8052114116,0
+HURC.US,D,20130507,000000,24.9864,25.3508,24.8916,25.3428,8795.7267185812,0
+HURC.US,D,20130508,000000,25.2599,25.2599,24.299,25.1127,6160.8567068671,0
+HURC.US,D,20130509,000000,24.9952,25.57,24.616,24.6713,24601.908891081,0
+HURC.US,D,20130510,000000,24.6358,25.4455,24.5814,25.3428,25900.103877637,0
+HURC.US,D,20130513,000000,25.2254,25.5374,24.7691,24.8836,10214.42498392,0
+HURC.US,D,20130514,000000,24.8916,25.2322,24.8106,24.9606,10277.208204799,0
+HURC.US,D,20130515,000000,24.7849,24.9054,24.7849,24.8678,2493.1014484397,0
+HURC.US,D,20130516,000000,24.698,25.1305,24.698,24.8402,3007.5188066067,0
+HURC.US,D,20130517,000000,24.9706,25.173,24.6259,25.1385,14851.269635587,0
+HURC.US,D,20130520,000000,24.9606,25.4939,24.9182,25.4939,7393.2305747595,0
+HURC.US,D,20130521,000000,25.4367,25.4416,25.173,25.3142,6735.0193881284,0
+HURC.US,D,20130522,000000,25.2698,25.5374,24.1588,25.0969,10596.187472166,0
+HURC.US,D,20130523,000000,24.9271,25.251,24.8758,25.1305,9212.9313476458,0
+HURC.US,D,20130524,000000,24.9864,24.9952,24.8027,24.8205,3213.0832233546,0
+HURC.US,D,20130528,000000,25.0318,25.2599,24.9606,25.251,16853.244275541,0
+HURC.US,D,20130529,000000,25.1819,25.2254,24.8244,25.0604,2290.5749294762,0
+HURC.US,D,20130530,000000,24.6358,25.2006,24.616,25.2006,1606.0352953799,0
+HURC.US,D,20130531,000000,24.9923,25.3044,24.5864,25.3044,11296.929227779,0
+HURC.US,D,20130603,000000,25.3428,26.0124,24.9864,25.8702,22383.230875837,0
+HURC.US,D,20130604,000000,25.8357,25.8702,24.9952,25.333,15311.004833634,0
+HURC.US,D,20130605,000000,25.251,25.251,24.1233,24.1233,10331.890364919,0
+HURC.US,D,20130606,000000,24.3711,24.3711,23.7361,24.1085,7790.1825519278,0
+HURC.US,D,20130607,000000,24.1588,24.6891,24.0729,24.6427,6911.2174596266,0
+HURC.US,D,20130610,000000,24.6624,24.6891,24.3563,24.5894,4755.322665261,0
+HURC.US,D,20130611,000000,24.4877,24.4896,24.2902,24.3474,3376.1170711202,0
+HURC.US,D,20130612,000000,24.6713,24.6713,23.9258,24.0907,8267.1325040867,0
+HURC.US,D,20130613,000000,23.8349,24.1944,23.3639,24.0107,7151.2113845982,0
+HURC.US,D,20130614,000000,23.8842,24.1944,23.3737,23.3925,23279.41072225,0
+HURC.US,D,20130617,000000,23.6828,23.6828,23.1111,23.4794,7074.2513073921,0
+HURC.US,D,20130618,000000,24.0107,24.6891,23.8566,24.6802,7401.3316355181,0
+HURC.US,D,20130619,000000,24.5814,24.6802,24.0295,24.1845,11166.299623048,0
+HURC.US,D,20130620,000000,23.5969,23.7361,23.27,23.3135,6344.143206529,0
+HURC.US,D,20130621,000000,23.4359,23.912,23.4013,23.8922,22584.744762205,0
+HURC.US,D,20130624,000000,23.589,23.589,23.1288,23.2789,7137.0345282708,0
+HURC.US,D,20130625,000000,23.4359,23.8665,23.2789,23.7638,7244.3735833214,0
+HURC.US,D,20130626,000000,23.912,24.5736,23.8171,24.3,9404.3189080662,0
+HURC.US,D,20130627,000000,24.5311,25.175,24.3198,25.0347,24914.81236288,0
+HURC.US,D,20130628,000000,25.0249,25.5927,24.7247,25.4139,46804.89116504,0
+HURC.US,D,20130701,000000,25.4397,25.564,25.1858,25.5226,17436.520650155,0
+HURC.US,D,20130702,000000,25.574,26.1833,25.3794,26.1191,16860.332703704,0
+HURC.US,D,20130703,000000,26.0598,26.5003,26.0598,26.4489,9348.6241153513,0
+HURC.US,D,20130705,000000,26.6336,26.8005,26.2445,26.8005,10904.02778099,0
+HURC.US,D,20130708,000000,26.8005,27.311,26.7244,27.2942,19137.743409448,0
+HURC.US,D,20130709,000000,27.3584,27.5164,26.4568,27.5075,41586.795403948,0
+HURC.US,D,20130710,000000,27.4729,27.4729,26.9436,27.1817,11850.839257144,0
+HURC.US,D,20130711,000000,27.5075,27.8897,27.3782,27.8472,22302.220268251,0
+HURC.US,D,20130712,000000,27.8472,27.9223,27.4048,27.709,23178.147462768,0
+HURC.US,D,20130715,000000,27.709,27.8295,27.3682,27.4729,25484.924513762,0
+HURC.US,D,20130716,000000,27.5964,27.5964,26.679,26.9762,38191.438313526,0
+HURC.US,D,20130717,000000,26.8537,27.0868,26.679,26.8083,25835.295391568,0
+HURC.US,D,20130718,000000,26.8883,27.2942,26.8261,26.9436,22656.641676437,0
+HURC.US,D,20130719,000000,26.8705,27.0779,26.8705,27.0493,5455.0517882796,0
+HURC.US,D,20130722,000000,27.0592,27.1204,26.8637,26.995,9892.4078187681,0
+HURC.US,D,20130723,000000,27.069,27.069,26.8005,26.9861,8891.9268150888,0
+HURC.US,D,20130724,000000,26.9762,26.995,26.7501,26.8637,7767.9046348418,0
+HURC.US,D,20130725,000000,26.7333,26.8972,26.4489,26.8972,16773.24630055,0
+HURC.US,D,20130726,000000,26.6533,26.6533,25.8573,25.9176,8392.698945844,0
+HURC.US,D,20130729,000000,25.9265,25.9728,25.3794,25.3794,5302.1442664622,0
+HURC.US,D,20130730,000000,25.6006,25.7951,25.2352,25.3547,15746.436849406,0
+HURC.US,D,20130731,000000,25.4969,25.4969,24.9538,25.1759,13941.925565442,0
+HURC.US,D,20130801,000000,25.4781,25.6214,25.1355,25.5562,18089.668673812,0
+HURC.US,D,20130802,000000,25.4397,26.284,25.2283,25.6875,8548.6443654458,0
+HURC.US,D,20130805,000000,25.6875,25.6875,25.4781,25.6174,23317.890760853,0
+HURC.US,D,20130806,000000,25.5315,25.6006,25.1089,25.2728,11936.913027704,0
+HURC.US,D,20130807,000000,25.2906,25.2906,24.7789,24.9212,11949.064618842,0
+HURC.US,D,20130808,000000,25.0249,25.1671,24.3287,25.0634,27610.440330283,0
+HURC.US,D,20130809,000000,25.1759,25.9916,25.0535,25.8139,20647.57860832,0
+HURC.US,D,20130812,000000,25.4485,26.5003,25.4485,26.4568,6478.8233416397,0
+HURC.US,D,20130813,000000,26.7066,26.8083,26.3264,26.4745,8718.7666413751,0
+HURC.US,D,20130814,000000,26.4745,26.4745,25.9265,26.0756,11536.923152751,0
+HURC.US,D,20130815,000000,25.7231,25.8405,24.5222,24.6822,15476.063946589,0
+HURC.US,D,20130816,000000,24.5656,25.016,24.2654,24.5222,18942.305318648,0
+HURC.US,D,20130819,000000,24.382,24.3909,23.9751,23.983,10045.315340585,0
+HURC.US,D,20130820,000000,24.0028,24.5044,22.6755,23.1722,73481.684242902,0
+HURC.US,D,20130821,000000,23.0537,24.6911,23.0537,24.4729,10653.907530071,0
+HURC.US,D,20130822,000000,24.4343,25.3428,24.0305,24.9726,7836.7636512894,0
+HURC.US,D,20130823,000000,24.9448,25.3616,24.7128,25.1681,13176.37532376,0
+HURC.US,D,20130826,000000,24.9448,25.4061,24.9034,25.1157,10356.193547194,0
+HURC.US,D,20130827,000000,24.7789,24.9538,24.1005,24.1954,12729.804349446,0
+HURC.US,D,20130828,000000,24.1766,24.7296,24.1509,24.3642,10993.139449334,0
+HURC.US,D,20130829,000000,24.5133,24.8856,24.2654,24.8047,14662.919972951,0
+HURC.US,D,20130830,000000,24.7335,25.1483,24.2398,24.3,11032.632120532,0
+HURC.US,D,20130903,000000,24.6941,25.011,24.3316,24.7375,8976.9879530534,0
+HURC.US,D,20130904,000000,24.6476,24.8975,24.535,24.7277,9246.3482232748,0
+HURC.US,D,20130905,000000,24.8165,25.4357,24.3593,25.1275,10534.416883882,0
+HURC.US,D,20130906,000000,23.8497,24.2912,23.0093,23.5169,25168.983144179,0
+HURC.US,D,20130909,000000,23.5169,23.983,23.0183,23.912,28806.359424762,0
+HURC.US,D,20130910,000000,23.9761,24.1085,23.3382,23.8497,29435.204266143,0
+HURC.US,D,20130911,000000,23.7806,23.7806,23.1456,23.3727,8456.4947993175,0
+HURC.US,D,20130912,000000,23.2,23.2592,22.9689,23.0933,9304.0682811794,0
+HURC.US,D,20130913,000000,23.1634,23.2493,22.9689,23.1732,19503.303776177,0
+HURC.US,D,20130916,000000,23.5524,23.7361,22.8988,23.0341,20018.733766939,0
+HURC.US,D,20130917,000000,23.192,23.3372,22.882,23.3372,6955.7732937985,0
+HURC.US,D,20130918,000000,23.3204,23.7085,22.882,23.4103,22844.991339073,0
+HURC.US,D,20130919,000000,23.4883,23.5792,23.1466,23.3629,9059.0111932336,0
+HURC.US,D,20130920,000000,23.3925,23.4261,22.9689,22.9757,32097.415357917,0
+HURC.US,D,20130923,000000,22.9689,23.2532,22.9689,23.1101,12306.523924812,0
+HURC.US,D,20130924,000000,23.0637,23.3737,23.0537,23.2858,9394.1925821181,0
+HURC.US,D,20130925,000000,23.2236,23.4893,23.0015,23.0183,8720.7919065647,0
+HURC.US,D,20130926,000000,23.3549,23.3549,23.0093,23.1832,6550.7202558717,0
+HURC.US,D,20130927,000000,23.1634,23.3303,22.9837,23.0637,8812.9414726931,0
+HURC.US,D,20130930,000000,22.959,23.192,22.8366,22.8908,28885.344767157,0
+HURC.US,D,20131001,000000,22.8,23.4191,22.8,23.2592,10936.432024024,0
+HURC.US,D,20131002,000000,22.9689,23.2316,22.8,22.8908,15486.190272538,0
+HURC.US,D,20131003,000000,22.8,22.8,21.5251,21.6485,10994.152081929,0
+HURC.US,D,20131004,000000,21.5952,21.8796,20.9296,21.7808,24970.507155594,0
+HURC.US,D,20131007,000000,21.5152,21.7552,21.1162,21.2338,17700.817757403,0
+HURC.US,D,20131008,000000,21.2427,21.8272,20.816,21.5064,30845.801470723,0
+HURC.US,D,20131009,000000,21.534,22.401,21.0224,21.4451,21692.615446172,0
+HURC.US,D,20131010,000000,21.4204,22.6114,21.1982,22.3447,10847.320355681,0
+HURC.US,D,20131011,000000,22.2164,22.9501,22.0633,22.7644,24291.030684472,0
+HURC.US,D,20131014,000000,22.5709,23.2858,22.1542,22.9402,35027.974087318,0
+HURC.US,D,20131015,000000,22.7832,23.2088,22.2855,22.719,37172.72992314,0
+HURC.US,D,20131016,000000,23.3303,23.3639,22.9501,23.2493,13570.289403144,0
+HURC.US,D,20131017,000000,23.1466,23.3214,23.0341,23.1101,9152.1733919568,0
+HURC.US,D,20131018,000000,23.3303,23.589,23.1189,23.589,14062.428844225,0
+HURC.US,D,20131021,000000,23.5534,24.0669,23.5534,23.7471,22031.847365435,0
+HURC.US,D,20131022,000000,23.6749,24.0047,23.3303,23.3481,28699.020369711,0
+HURC.US,D,20131023,000000,23.8181,23.8181,22.5709,23.2858,30505.556918865,0
+HURC.US,D,20131024,000000,23.1377,23.2236,22.3823,22.5186,12726.766451661,0
+HURC.US,D,20131025,000000,22.4632,22.4632,21.3315,22.3723,17964.102232055,0
+HURC.US,D,20131028,000000,22.244,22.3723,21.8796,22.1186,11413.381976183,0
+HURC.US,D,20131029,000000,22.1265,22.3645,21.9773,22.0139,4743.1710741232,0
+HURC.US,D,20131030,000000,21.9497,22.0139,21.6417,21.6831,9944.0520811038,0
+HURC.US,D,20131031,000000,21.6732,21.8618,21.4204,21.6732,19373.68680404,0
+HURC.US,D,20131101,000000,21.6337,21.6732,21.373,21.4628,23954.836662993,0
+HURC.US,D,20131104,000000,21.4628,22.2934,21.3562,22.163,20451.127884926,0
+HURC.US,D,20131105,000000,22.1996,22.2252,21.7898,22.0366,13992.557195182,0
+HURC.US,D,20131106,000000,22.1265,22.3546,21.9329,22.1996,10173.919680127,0
+HURC.US,D,20131107,000000,22.2539,22.2687,21.9231,21.9773,8358.2694376202,0
+HURC.US,D,20131108,000000,22.0811,22.1087,21.4303,21.9853,25648.970994122,0
+HURC.US,D,20131111,000000,21.8707,21.9951,21.5606,21.5606,4855.5732921479,0
+HURC.US,D,20131112,000000,21.4115,21.6485,21.3868,21.6485,7815.4983667982,0
+HURC.US,D,20131113,000000,21.534,21.844,21.4776,21.7552,7512.7212209479,0
+HURC.US,D,20131114,000000,21.7808,21.9329,21.6831,21.7808,5434.7991363833,0
+HURC.US,D,20131115,000000,21.7463,21.9418,21.5952,21.9418,12317.662883355,0
+HURC.US,D,20131118,000000,21.9675,22.0554,21.8272,21.8885,7005.3922909446,0
+HURC.US,D,20131119,000000,21.8707,21.8964,21.6051,21.7996,11413.381976183,0
+HURC.US,D,20131120,000000,21.9675,21.9675,21.7009,21.7808,7089.4407963144,0
+HURC.US,D,20131121,000000,21.7196,22.0988,21.7009,21.9853,11183.51437716,0
+HURC.US,D,20131122,000000,21.9576,22.3447,21.7275,22.3389,10278.220837393,0
+HURC.US,D,20131125,000000,22.3033,22.563,22.09,22.4089,4973.0386731467,0
+HURC.US,D,20131126,000000,22.2341,23.1832,22.2341,23.0015,7456.0137956382,0
+HURC.US,D,20131127,000000,23.0933,23.3214,22.7013,23.269,10959.722573705,0
+HURC.US,D,20131129,000000,23.4448,23.4448,23.2779,23.4359,3033.847254072,0
+HURC.US,D,20131202,000000,23.3549,23.4113,23.201,23.2158,7456.0137956382,0
+HURC.US,D,20131203,000000,23.0735,23.0735,21.9329,22.0287,11071.112159135,0
+HURC.US,D,20131204,000000,21.9053,22.1087,21.7009,21.7009,9780.0056007434,0
+HURC.US,D,20131205,000000,21.6831,21.7898,21.2427,21.4451,7808.4099386345,0
+HURC.US,D,20131206,000000,21.691,22.0988,21.5952,22.0633,7343.6115776135,0
+HURC.US,D,20131209,000000,22.0218,22.5274,21.5152,22.3191,13445.735593981,0
+HURC.US,D,20131210,000000,22.1906,22.5709,22.1542,22.2934,18643.578703177,0
+HURC.US,D,20131211,000000,22.401,22.401,21.772,21.8174,9944.0520811038,0
+HURC.US,D,20131212,000000,21.7009,22.3191,21.7009,21.9053,5761.8794645092,0
+HURC.US,D,20131213,000000,21.8964,22.2539,21.6831,21.9418,14688.235787822,0
+HURC.US,D,20131216,000000,22.2539,22.2539,21.4451,21.9053,14688.235787822,0
+HURC.US,D,20131217,000000,22.0811,22.3823,21.5112,22.0139,41602.997525465,0
+HURC.US,D,20131218,000000,21.7374,22.3289,21.6663,22.2934,14915.065489061,0
+HURC.US,D,20131219,000000,21.9773,22.3645,21.8885,22.2608,5311.2579598156,0
+HURC.US,D,20131220,000000,22.2608,22.6203,22.244,22.4464,58069.416149786,0
+HURC.US,D,20131223,000000,22.555,22.9066,22.5186,22.7457,15932.761246852,0
+HURC.US,D,20131224,000000,22.7457,22.7457,22.2164,22.719,3632.3131176089,0
+HURC.US,D,20131226,000000,22.7457,22.7457,22.0455,22.5709,11866.028746067,0
+HURC.US,D,20131227,000000,22.6657,22.8188,22.0445,22.1906,14545.454591953,0
+HURC.US,D,20131230,000000,22.0801,22.3023,21.842,22.0623,10286.321898152,0
+HURC.US,D,20131231,000000,22.1354,22.243,22.0801,22.1818,15300.878507686,0
+HURC.US,D,20140102,000000,22.0702,22.1077,21.5942,21.6327,19079.010718949,0
+HURC.US,D,20140103,000000,21.6723,22.4553,21.3285,22.3447,36307.941687167,0
+HURC.US,D,20140106,000000,22.3546,22.3723,21.7255,21.9122,11391.104059097,0
+HURC.US,D,20140107,000000,22.0801,22.0801,21.3463,21.7798,21199.463372496,0
+HURC.US,D,20140108,000000,21.6465,21.77,21.5044,21.5419,11843.750828981,0
+HURC.US,D,20140109,000000,21.7255,22.1818,21.0027,21.2407,10827.067703784,0
+HURC.US,D,20140110,000000,21.3285,22.0031,21.0629,21.294,9809.3719459931,0
+HURC.US,D,20140113,000000,21.294,21.4944,20.9553,21.0708,38792.942074848,0
+HURC.US,D,20140114,000000,21.2841,22.2598,21.1952,22.2598,57620.819910282,0
+HURC.US,D,20140115,000000,22.4178,22.7279,21.9941,22.6114,19937.723159354,0
+HURC.US,D,20140116,000000,22.5946,23.0547,22.5086,23.0291,16460.342828752,0
+HURC.US,D,20140117,000000,23.0192,23.4281,22.5709,23.1199,33036.125773313,0
+HURC.US,D,20140121,000000,23.1288,23.5544,22.6114,23.3056,32251.335512329,0
+HURC.US,D,20140122,000000,23.2878,23.8616,23.2878,23.5278,16460.342828752,0
+HURC.US,D,20140123,000000,23.4636,23.4636,22.801,23.2098,16572.745046776,0
+HURC.US,D,20140124,000000,22.4129,23.1476,22.4129,23.0547,23112.326344105,0
+HURC.US,D,20140127,000000,23.1476,23.7747,23.0547,23.1565,27725.880446092,0
+HURC.US,D,20140128,000000,23.1377,23.4201,22.7644,23.1644,31348.067237752,0
+HURC.US,D,20140129,000000,23.0291,23.5644,22.7013,22.9767,16578.820842345,0
+HURC.US,D,20140130,000000,22.9511,23.193,22.9333,22.9451,11631.097984069,0
+HURC.US,D,20140131,000000,22.6558,23.1565,22.6469,22.9847,34282.676497532,0
+HURC.US,D,20140203,000000,22.8375,22.9599,21.4086,21.9221,25484.924513762,0
+HURC.US,D,20140204,000000,22.6301,23.0192,21.9122,22.4089,13759.651698375,0
+HURC.US,D,20140205,000000,22.482,22.8276,21.7976,21.9487,26798.308989239,0
+HURC.US,D,20140206,000000,21.9487,22.1354,21.5044,21.6327,16046.176097471,0
+HURC.US,D,20140207,000000,21.6397,21.6397,21.3285,21.6327,17724.108307083,0
+HURC.US,D,20140210,000000,21.5873,21.9418,21.2841,21.9418,25652.008891906,0
+HURC.US,D,20140211,000000,21.8598,22.4277,21.8598,22.162,7557.2770551199,0
+HURC.US,D,20140212,000000,22.1354,22.7733,21.9043,22.4178,15014.303483353,0
+HURC.US,D,20140213,000000,22.2924,22.8188,22.2598,22.8098,24867.218630923,0
+HURC.US,D,20140214,000000,22.7733,23.3845,22.6558,23.1742,16668.945143284,0
+HURC.US,D,20140218,000000,23.3224,23.4912,22.6657,22.8918,8665.0971138498,0
+HURC.US,D,20140219,000000,22.6745,22.8918,22.6025,22.6025,8614.4654841089,0
+HURC.US,D,20140220,000000,22.8868,22.8958,22.3546,22.4899,10785.549767397,0
+HURC.US,D,20140221,000000,22.5462,22.555,22.0129,22.0357,12842.20656747,0
+HURC.US,D,20140224,000000,22.0702,22.6114,21.7976,22.0209,9833.6751282687,0
+HURC.US,D,20140225,000000,21.9567,22.0277,21.6643,22.0031,21713.880730663,0
+HURC.US,D,20140226,000000,21.9941,22.1077,21.5685,22.0277,26931.976491755,0
+HURC.US,D,20140227,000000,22.3447,22.4988,22.0633,22.3447,9966.3299981897,0
+HURC.US,D,20140228,000000,21.9941,22.5274,21.9941,22.1818,10676.185447157,0
+HURC.US,D,20140303,000000,21.9487,22.5086,21.851,22.5086,12269.056518804,0
+HURC.US,D,20140304,000000,22.6469,23.8033,22.6469,23.1742,40905.293667636,0
+HURC.US,D,20140305,000000,23.0449,23.2878,22.2953,22.6469,15982.380243998,0
+HURC.US,D,20140306,000000,22.8276,23.271,22.3911,22.883,12968.785641822,0
+HURC.US,D,20140307,000000,23.1644,23.6088,22.9333,23.2878,33665.983247289,0
+HURC.US,D,20140310,000000,23.2098,23.4912,22.9698,23.3757,9457.9884355916,0
+HURC.US,D,20140311,000000,23.2967,23.3401,22.7457,22.8098,10882.762496499,0
+HURC.US,D,20140312,000000,22.7545,23.1644,22.6745,22.801,11558.188437242,0
+HURC.US,D,20140313,000000,22.8188,22.9412,21.851,22.0978,25239.867425816,0
+HURC.US,D,20140314,000000,22.1255,22.2154,21.851,22.162,14024.961438217,0
+HURC.US,D,20140317,000000,22.2242,22.873,22.2242,22.3723,19727.095579632,0
+HURC.US,D,20140318,000000,22.2154,22.6114,22.1077,22.401,13896.357098675,0
+HURC.US,D,20140319,000000,22.3023,22.6025,22.2598,22.3379,29774.436185407,0
+HURC.US,D,20140320,000000,22.401,22.4553,22.0978,22.4277,18564.593360782,0
+HURC.US,D,20140321,000000,22.3911,23.4468,22.2598,23.2424,78115.490996785,0
+HURC.US,D,20140324,000000,22.555,23.4201,22.5086,22.9511,35233.538504066,0
+HURC.US,D,20140325,000000,23.0192,23.0449,22.638,22.8098,19555.960671108,0
+HURC.US,D,20140326,000000,22.883,23.4912,22.6558,23.3845,34389.002919988,0
+HURC.US,D,20140327,000000,23.3401,23.5644,23.1278,23.4033,17718.032511514,0
+HURC.US,D,20140328,000000,23.4201,23.9899,23.3845,23.6779,15268.474264652,0
+HURC.US,D,20140331,000000,23.6867,24.0087,23.4735,23.7233,33714.58961184,0
+HURC.US,D,20140401,000000,23.8221,24.8886,23.8221,24.7731,23435.356141852,0
+HURC.US,D,20140402,000000,24.8451,24.8886,24.3099,24.4541,11978.430964091,0
+HURC.US,D,20140403,000000,23.9366,24.3573,23.6532,23.7677,22452.089892284,0
+HURC.US,D,20140404,000000,23.9366,24.5044,23.3401,23.9998,49452.925400487,0
+HURC.US,D,20140407,000000,24.1075,24.62,23.6937,23.8043,20669.856525406,0
+HURC.US,D,20140408,000000,23.9455,24.8975,23.9455,24.4343,34933.799256,0
+HURC.US,D,20140409,000000,24.3987,25.2174,24.2388,24.7889,30965.292116912,0
+HURC.US,D,20140410,000000,24.7731,25.2698,23.8468,24.0709,20124.0475568,0
+HURC.US,D,20140411,000000,23.899,24.1499,23.5644,23.7499,21945.773594876,0
+HURC.US,D,20140414,000000,23.6779,24.0087,23.51,23.8122,34030.530981423,0
+HURC.US,D,20140415,000000,23.8221,24.5143,23.51,23.8122,31590.086427914,0
+HURC.US,D,20140416,000000,23.7035,24.5252,23.5732,23.8724,21594.390084474,0
+HURC.US,D,20140417,000000,23.909,24.7809,23.909,24.2092,20955.418917145,0
+HURC.US,D,20140421,000000,24.2654,24.8353,24.2654,24.542,14051.289885682,0
+HURC.US,D,20140422,000000,24.5578,25.0851,24.5133,24.7889,13941.925565442,0
+HURC.US,D,20140423,000000,25.3596,25.3596,24.2092,24.3198,13071.061533899,0
+HURC.US,D,20140424,000000,24.6743,24.6743,23.8112,23.9801,11212.88072241,0
+HURC.US,D,20140425,000000,23.8043,24.2092,23.6937,23.9188,17371.712164087,0
+HURC.US,D,20140428,000000,23.9188,24.1835,23.6334,23.899,13106.503674718,0
+HURC.US,D,20140429,000000,23.9652,24.0985,23.7589,23.7677,10935.41939143,0
+HURC.US,D,20140430,000000,23.7499,24.1934,23.4735,23.7035,28868.130013045,0
+HURC.US,D,20140501,000000,23.7677,23.9436,22.9007,23.3056,29184.071382628,0
+HURC.US,D,20140502,000000,23.1634,23.51,23.1189,23.2878,11793.11919924,0
+HURC.US,D,20140505,000000,23.0341,23.1189,22.5936,23.0015,11977.418331496,0
+HURC.US,D,20140506,000000,22.8256,23.1466,22.2114,22.5056,27916.255373917,0
+HURC.US,D,20140507,000000,22.4622,22.9136,22.3082,22.7713,14037.113029354,0
+HURC.US,D,20140508,000000,22.6815,23.4814,22.561,23.201,39729.627225053,0
+HURC.US,D,20140509,000000,23.0341,24.1746,23.0341,23.9899,20836.940903551,0
+HURC.US,D,20140512,000000,24.0463,24.8067,24.0463,24.7019,24891.521813199,0
+HURC.US,D,20140513,000000,24.7987,24.8067,24.3198,24.6743,40725.045065759,0
+HURC.US,D,20140514,000000,24.7099,24.7267,24.5143,24.5844,28091.440812821,0
+HURC.US,D,20140515,000000,24.3198,24.4541,22.9925,23.4814,33166.755378044,0
+HURC.US,D,20140516,000000,23.4281,23.6937,22.9837,23.3845,13474.089306636,0
+HURC.US,D,20140519,000000,23.201,23.8724,22.7358,23.8221,31755.145540869,0
+HURC.US,D,20140520,000000,23.9652,24.1223,22.5531,22.8356,27851.446887849,0
+HURC.US,D,20140521,000000,22.9837,23.6176,22.8256,23.4912,24503.683529384,0
+HURC.US,D,20140522,000000,23.2088,23.7855,23.1278,23.5644,11144.021705962,0
+HURC.US,D,20140523,000000,23.271,23.9188,23.271,23.831,8653.9581553068,0
+HURC.US,D,20140527,000000,23.7411,24.8067,23.7411,24.7987,16381.357486356,0
+HURC.US,D,20140528,000000,24.5044,24.8886,24.3642,24.7019,14534.31563341,0
+HURC.US,D,20140529,000000,24.7019,24.8067,24.3099,24.5321,12047.289980539,0
+HURC.US,D,20140530,000000,24.5844,24.7019,24.2744,24.5934,12890.812932021,0
+HURC.US,D,20140602,000000,24.7099,24.8155,24.0275,24.4896,17872.965298522,0
+HURC.US,D,20140603,000000,24.7641,24.8155,24.0799,24.6832,28117.769260286,0
+HURC.US,D,20140604,000000,24.6832,24.7019,24.3642,24.5934,13489.278795558,0
+HURC.US,D,20140605,000000,24.6298,25.1029,24.3198,25.0673,35410.749208159,0
+HURC.US,D,20140606,000000,25.4199,26.6672,25.4199,25.8139,30751.626639405,0
+HURC.US,D,20140609,000000,25.251,26.0035,25.251,25.7586,16580.846107535,0
+HURC.US,D,20140610,000000,25.5907,25.965,25.2599,25.8485,15858.83906743,0
+HURC.US,D,20140611,000000,24.94,25.8051,24.94,25.3764,13283.71437881,0
+HURC.US,D,20140612,000000,25.6776,25.7586,25.1433,25.7497,27573.985556869,0
+HURC.US,D,20140613,000000,25.7586,25.7586,25.25,25.4555,7574.4918092318,0
+HURC.US,D,20140616,000000,25.5384,25.5384,24.8688,25.0831,20584.795387442,0
+HURC.US,D,20140617,000000,25.1987,25.8287,25.0831,25.3754,23038.404164683,0
+HURC.US,D,20140618,000000,25.7586,25.7586,25.0565,25.2964,8047.3912310114,0
+HURC.US,D,20140619,000000,25.0189,25.3666,24.7869,24.8511,10320.751406376,0
+HURC.US,D,20140620,000000,24.9903,25.2876,24.6634,25.1177,37348.927994638,0
+HURC.US,D,20140623,000000,25.0476,26.0104,24.9458,25.7231,23543.707829497,0
+HURC.US,D,20140624,000000,25.5295,25.7675,25.4189,25.4189,16907.926435661,0
+HURC.US,D,20140625,000000,25.1265,25.4031,24.6634,24.8234,20210.121327359,0
+HURC.US,D,20140626,000000,24.9558,25.0456,24.2151,24.7621,16374.269058192,0
+HURC.US,D,20140627,000000,24.3879,25.1177,24.3859,25.0278,40508.341690468,0
+HURC.US,D,20140630,000000,25.0189,25.1355,24.9558,25.1355,22249.563373321,0
+HURC.US,D,20140701,000000,25.1355,25.3853,24.938,24.9458,105006.96218475,0
+HURC.US,D,20140702,000000,25.1701,25.1799,24.8609,25.1433,39716.463001321,0
+HURC.US,D,20140703,000000,25.1799,25.1898,24.8787,25.1621,64602.921651545,0
+HURC.US,D,20140707,000000,25.1799,25.1799,24.7671,24.9232,37873.471678754,0
+HURC.US,D,20140708,000000,25.1799,25.1799,24.539,24.9458,31143.515453599,0
+HURC.US,D,20140709,000000,24.7799,25.0476,24.7335,24.8787,8441.3053103952,0
+HURC.US,D,20140710,000000,24.5025,25.1265,24.1282,24.8333,12722.715921282,0
+HURC.US,D,20140711,000000,24.7967,24.9558,24.5992,24.6082,13222.956423121,0
+HURC.US,D,20140714,000000,24.7079,25.1523,24.3158,24.9755,19100.27600344,0
+HURC.US,D,20140715,000000,25.0831,27.3654,25.0831,26.1595,179580.26436486,0
+HURC.US,D,20140716,000000,26.2415,27.6684,26.1043,27.3366,120960.98871609,0
+HURC.US,D,20140717,000000,27.1233,28.0783,26.8992,27.4809,119056.22680524,0
+HURC.US,D,20140718,000000,28.1741,31.188,28.0783,30.6429,274581.40388022,0
+HURC.US,D,20140721,000000,31.6334,33.7536,30.793,32.9488,377309.94272663,0
+HURC.US,D,20140722,000000,33.1483,33.2223,30.3239,31.0329,221539.7085637,0
+HURC.US,D,20140723,000000,31.1732,32.2476,29.8845,30.1363,187516.26601044,0
+HURC.US,D,20140724,000000,30.4918,30.9737,28.7606,29.765,161472.36830434,0
+HURC.US,D,20140725,000000,29.6544,31.0171,29.4154,29.765,85570.492159828,0
+HURC.US,D,20140728,000000,31.0478,31.0952,29.4756,29.7265,83912.812602112,0
+HURC.US,D,20140729,000000,29.8598,31.4181,29.8242,30.6093,132094.88409611,0
+HURC.US,D,20140730,000000,31.0003,31.3451,29.8914,30.1176,90338.979048822,0
+HURC.US,D,20140731,000000,30.003,30.003,28.414,28.6215,88462.570850626,0
+HURC.US,D,20140801,000000,28.5405,28.6215,27.6388,27.943,67060.580959167,0
+HURC.US,D,20140804,000000,27.9153,28.9759,27.6478,28.3163,75385.433521158,0
+HURC.US,D,20140805,000000,28.3588,28.3795,27.701,28.2293,58783.322129132,0
+HURC.US,D,20140806,000000,27.9608,29.4243,27.8205,28.7606,28773.955181727,0
+HURC.US,D,20140807,000000,29.058,29.058,27.8719,28.1128,36905.394918109,0
+HURC.US,D,20140808,000000,27.9864,28.4595,27.7652,28.3262,33044.226834071,0
+HURC.US,D,20140811,000000,28.2659,28.8258,27.5233,28.497,78744.335838166,0
+HURC.US,D,20140812,000000,28.4773,28.5237,27.8304,28.0131,44283.436003946,0
+HURC.US,D,20140813,000000,28.1484,28.7182,27.9608,28.5306,33896.863478907,0
+HURC.US,D,20140814,000000,28.4773,28.7893,28.1484,28.6738,56377.307083846,0
+HURC.US,D,20140815,000000,28.5691,28.9315,27.8985,28.4684,44927.47033425,0
+HURC.US,D,20140818,000000,28.6115,29.5833,28.2195,29.3798,42796.891354754,0
+HURC.US,D,20140819,000000,29.6791,30.401,29.4065,30.1363,42298.676118104,0
+HURC.US,D,20140820,000000,30.0119,30.4552,29.6633,29.6633,27324.877938544,0
+HURC.US,D,20140821,000000,29.7738,30.2617,29.3532,29.7738,34283.689130127,0
+HURC.US,D,20140822,000000,29.9743,30.0998,29.4243,29.5448,22613.09847486,0
+HURC.US,D,20140825,000000,29.5448,29.6712,28.817,29.4588,35862.383345447,0
+HURC.US,D,20140826,000000,29.4065,29.9743,29.4065,29.7738,37790.435805979,0
+HURC.US,D,20140827,000000,30.0751,30.0751,29.4243,29.4332,12037.163654591,0
+HURC.US,D,20140828,000000,29.442,29.765,29.0046,29.0924,33241.69019006,0
+HURC.US,D,20140829,000000,29.0924,29.5921,28.3982,29.5359,48159.793576906,0
+HURC.US,D,20140902,000000,29.6791,30.1452,29.5537,29.8509,24727.475332838,0
+HURC.US,D,20140903,000000,30.1176,30.1176,29.5023,29.6791,41385.281517579,0
+HURC.US,D,20140904,000000,29.8687,30.1264,29.5181,29.8687,47390.192804845,0
+HURC.US,D,20140905,000000,32.1064,33.3369,31.9286,32.5448,137726.13395588,0
+HURC.US,D,20140908,000000,32.5448,32.9418,32.2308,32.4827,75252.778651237,0
+HURC.US,D,20140909,000000,32.3553,32.7641,31.3489,31.3855,56102.883650651,0
+HURC.US,D,20140910,000000,31.4892,31.4892,30.8236,30.8957,49736.462527036,0
+HURC.US,D,20140911,000000,31.196,32.7917,30.9135,32.2407,73687.248659649,0
+HURC.US,D,20140912,000000,32.142,32.4185,31.4536,31.7045,35871.4970388,0
+HURC.US,D,20140915,000000,32.0343,32.7927,31.196,32.4105,48101.060886406,0
+HURC.US,D,20140916,000000,32.4283,33.5235,32.0887,33.2026,82230.829862121,0
+HURC.US,D,20140917,000000,33.4337,35.0216,33.243,33.4771,83660.667086003,0
+HURC.US,D,20140918,000000,33.7695,34.983,33.4643,34.7441,62331.586741371,0
+HURC.US,D,20140919,000000,35.1183,35.3306,34.4241,34.6009,63127.515960897,0
+HURC.US,D,20140922,000000,34.1644,34.2622,33.2114,33.247,33780.410730503,0
+HURC.US,D,20140923,000000,33.2372,33.3744,32.5754,33.0593,39031.923367224,0
+HURC.US,D,20140924,000000,32.6308,33.4583,32.6308,33.4139,18760.031451581,0
+HURC.US,D,20140925,000000,33.4583,33.4771,32.3809,32.8194,30157.211306248,0
+HURC.US,D,20140926,000000,32.8826,32.8826,32.3809,32.7819,20826.814577603,0
+HURC.US,D,20140929,000000,32.6486,34.2918,32.6387,33.4337,43204.982290466,0
+HURC.US,D,20140930,000000,33.56,34.3718,32.927,33.6322,45329.485474392,0
+HURC.US,D,20141001,000000,33.7615,33.7615,31.8872,32.0057,49575.45394446,0
+HURC.US,D,20141002,000000,31.9257,33.0021,31.3006,32.211,32067.036380073,0
+HURC.US,D,20141003,000000,32.5568,32.6436,31.4418,31.4852,29876.712077483,0
+HURC.US,D,20141006,000000,31.6561,31.7381,30.5609,30.7703,31845.269841808,0
+HURC.US,D,20141007,000000,30.4592,30.4958,29.6395,29.7284,48255.993673413,0
+HURC.US,D,20141008,000000,29.8637,30.1344,29.5853,29.9131,70571.378165397,0
+HURC.US,D,20141009,000000,29.922,29.922,29.2445,29.3364,47903.597530417,0
+HURC.US,D,20141010,000000,29.208,29.6811,28.9167,29.131,40802.005142965,0
+HURC.US,D,20141013,000000,28.9079,29.2258,28.0931,28.7182,43301.182386973,0
+HURC.US,D,20141014,000000,29.1221,29.6909,28.8535,28.9957,70077.213459127,0
+HURC.US,D,20141015,000000,28.5306,29.2159,27.6369,29.0934,41242.50032171,0
+HURC.US,D,20141016,000000,28.4773,29.4688,28.4773,29.3808,79189.894179886,0
+HURC.US,D,20141017,000000,29.4964,29.6119,28.9957,29.1576,61370.598408889,0
+HURC.US,D,20141020,000000,29.0145,29.3591,28.5957,29.0322,36065.922497005,0
+HURC.US,D,20141021,000000,29.0757,30.7002,28.7992,30.2548,71832.105745945,0
+HURC.US,D,20141022,000000,30.3427,30.8996,29.8539,29.9585,37657.780936058,0
+HURC.US,D,20141023,000000,30.4306,32.0857,29.8272,31.4151,45961.368213558,0
+HURC.US,D,20141024,000000,31.4852,31.6146,30.4306,31.5504,30430.622106848,0
+HURC.US,D,20141027,000000,31.192,31.7015,30.7011,31.2818,23344.219208318,0
+HURC.US,D,20141028,000000,31.664,32.9182,31.664,32.8293,29617.47813321,0
+HURC.US,D,20141029,000000,33.0297,33.247,32.5745,33.0771,25680.362604561,0
+HURC.US,D,20141030,000000,33.0861,34.8191,32.9102,34.3264,54728.741219484,0
+HURC.US,D,20141031,000000,35.0236,35.0236,34.2197,34.4063,47143.110451709,0
+HURC.US,D,20141103,000000,34.3619,34.7303,34.2552,34.6306,26725.399442412,0
+HURC.US,D,20141104,000000,34.6474,34.7471,34.354,34.6306,27125.389317365,0
+HURC.US,D,20141105,000000,34.7915,35.0868,34.3451,34.8794,43265.740246155,0
+HURC.US,D,20141106,000000,34.9041,35.0967,34.6306,35.0611,38361.560589456,0
+HURC.US,D,20141107,000000,35.0236,35.4611,34.8291,35.1391,23277.38545706,0
+HURC.US,D,20141110,000000,35.2892,35.5509,34.6019,35.2813,31999.18999622,0
+HURC.US,D,20141111,000000,35.309,35.6754,34.2019,34.3451,18790.410429426,0
+HURC.US,D,20141112,000000,34.3451,35.2635,34.2098,35.2112,24207.994811697,0
+HURC.US,D,20141113,000000,35.2458,35.5331,34.4982,34.7382,18815.726244296,0
+HURC.US,D,20141114,000000,34.8191,34.8626,34.6474,34.8626,20701.248135846,0
+HURC.US,D,20141117,000000,34.9969,35.1647,33.5758,33.7881,36815.27061717,0
+HURC.US,D,20141118,000000,33.7703,34.2662,33.0485,33.1749,18560.542830402,0
+HURC.US,D,20141119,000000,33.1749,33.1749,31.664,31.7203,22113.870605615,0
+HURC.US,D,20141120,000000,31.5682,32.2792,31.3273,31.8694,26405.40754245,0
+HURC.US,D,20141121,000000,31.8003,31.9968,30.9965,31.0379,28642.312944401,0
+HURC.US,D,20141124,000000,31.192,31.8872,30.9807,31.8792,46787.676410928,0
+HURC.US,D,20141125,000000,32.0155,33.1295,31.8792,32.9408,21103.263275988,0
+HURC.US,D,20141126,000000,33.486,33.486,32.298,32.3533,20782.258743431,0
+HURC.US,D,20141128,000000,31.8872,32.1934,30.8819,31.0043,11888.306663153,0
+HURC.US,D,20141201,000000,31.0043,31.1732,30.1669,30.788,27958.7859429,0
+HURC.US,D,20141202,000000,31.0557,31.4151,30.3693,31.4151,40385.813146495,0
+HURC.US,D,20141203,000000,31.3451,31.7776,31.0291,31.2552,29211.412462688,0
+HURC.US,D,20141204,000000,31.1988,31.1988,30.552,30.7278,23212.576970992,0
+HURC.US,D,20141205,000000,30.6469,31.3677,30.4148,31.0932,21583.251125931,0
+HURC.US,D,20141208,000000,31.2641,31.2641,30.2449,30.3259,28128.908218829,0
+HURC.US,D,20141209,000000,29.9961,30.5244,29.9131,30.4958,28315.232616275,0
+HURC.US,D,20141210,000000,30.237,30.3171,29.4688,29.5467,23936.609276286,0
+HURC.US,D,20141211,000000,30.1482,30.8918,29.8006,29.8539,16664.894612905,0
+HURC.US,D,20141212,000000,29.5557,30.1669,28.8634,28.8634,14646.717851434,0
+HURC.US,D,20141215,000000,29.1399,29.1399,28.414,28.423,17217.792009675,0
+HURC.US,D,20141216,000000,28.5493,28.9769,28.102,28.1553,18362.066841818,0
+HURC.US,D,20141217,000000,27.6645,29.4252,27.0878,29.4252,32481.203111353,0
+HURC.US,D,20141218,000000,29.5191,30.2913,29.4776,29.8786,20070.378029275,0
+HURC.US,D,20141219,000000,29.7196,29.8193,28.9079,29.767,35971.747665687,0
+HURC.US,D,20141222,000000,29.8786,30.3605,29.131,29.4688,8859.5225720547,0
+HURC.US,D,20141223,000000,30.0415,30.4306,29.8361,29.8716,11977.418331496,0
+HURC.US,D,20141224,000000,30.0415,30.5343,30.0415,30.5343,5158.3504379982,0
+HURC.US,D,20141226,000000,30.4504,31.3925,30.4504,31.3203,7467.1527541812,0
+HURC.US,D,20141229,000000,31.2295,31.2295,30.4958,30.6291,7835.7510186946,0
+HURC.US,D,20141230,000000,30.4592,31.2196,30.4582,30.953,12154.629035589,0
+HURC.US,D,20141231,000000,31.0488,31.0942,30.3693,30.5056,11316.169247081,0
+HURC.US,D,20150102,000000,30.5422,30.6735,29.6011,30.3427,16073.517177532,0
+HURC.US,D,20150105,000000,29.6544,30.3427,29.6544,30.0049,18619.275520902,0
+HURC.US,D,20150106,000000,30.2271,30.2271,28.7952,28.8318,42232.854999441,0
+HURC.US,D,20150107,000000,28.7656,29.527,28.4318,28.9285,14718.614765666,0
+HURC.US,D,20150108,000000,29.0638,29.5448,28.732,28.973,18717.500882599,0
+HURC.US,D,20150109,000000,30.4868,33.5571,30.4868,31.3737,141014.15199125,0
+HURC.US,D,20150112,000000,31.4073,33.171,31.4003,32.931,26454.013907001,0
+HURC.US,D,20150113,000000,33.5571,34.3975,32.1331,32.5706,20427.837335245,0
+HURC.US,D,20150114,000000,32.5706,33.3566,32.0719,33.0169,26448.950744027,0
+HURC.US,D,20150115,000000,32.5962,32.8698,31.4438,31.9997,13520.670405998,0
+HURC.US,D,20150116,000000,31.8902,32.4392,31.7509,32.4125,13201.69113863,0
+HURC.US,D,20150120,000000,32.4392,33.6588,31.9366,33.3408,40843.523079352,0
+HURC.US,D,20150121,000000,32.2486,33.7941,32.2486,33.4307,28033.720754916,0
+HURC.US,D,20150122,000000,32.9221,34.4054,32.9221,34.3797,30934.913139067,0
+HURC.US,D,20150123,000000,34.1644,34.592,34.1289,34.2444,17401.078509337,0
+HURC.US,D,20150126,000000,34.2266,34.2266,33.243,33.5304,18485.608018386,0
+HURC.US,D,20150127,000000,32.9902,33.1996,32.5182,32.6338,14656.844177382,0
+HURC.US,D,20150128,000000,32.6012,32.6338,31.5613,31.8457,17895.243215607,0
+HURC.US,D,20150129,000000,31.8724,32.4748,31.6769,32.4748,19350.39625436,0
+HURC.US,D,20150130,000000,32.7681,32.7681,31.3925,31.3925,16735.778894542,0
+HURC.US,D,20150202,000000,31.3925,32.533,31.2295,32.1686,18355.991046249,0
+HURC.US,D,20150203,000000,32.4392,33.7319,32.4392,33.6687,26180.603106401,0
+HURC.US,D,20150204,000000,33.7319,34.3352,32.8599,32.9636,15764.664236112,0
+HURC.US,D,20150205,000000,33.5304,33.5304,32.6801,32.9448,13096.377348769,0
+HURC.US,D,20150206,000000,32.7868,33.1009,32.6525,32.9725,13001.189884857,0
+HURC.US,D,20150209,000000,32.7227,33.9936,32.214,32.3839,20632.389119398,0
+HURC.US,D,20150210,000000,31.8812,32.4303,31.2008,31.2473,19104.326533819,0
+HURC.US,D,20150211,000000,31.0389,31.2008,30.077,30.8354,23928.508215528,0
+HURC.US,D,20150212,000000,31.1416,31.6571,31.0291,31.6324,11230.095476521,0
+HURC.US,D,20150213,000000,31.505,31.9296,31.1318,31.6067,16397.559607873,0
+HURC.US,D,20150217,000000,31.7845,31.7845,30.7357,30.8088,8452.4442689382,0
+HURC.US,D,20150218,000000,30.4049,30.8928,30.3171,30.8444,18199.032994053,0
+HURC.US,D,20150219,000000,30.6735,31.9543,30.6735,31.7133,13419.407146516,0
+HURC.US,D,20150220,000000,31.7845,31.7845,31.0942,31.5436,21310.852957926,0
+HURC.US,D,20150223,000000,31.9366,31.9366,31.2463,31.58,14334.827012231,0
+HURC.US,D,20150224,000000,31.8032,32.0619,31.6156,31.7845,15863.902230404,0
+HURC.US,D,20150225,000000,31.4626,31.8536,31.186,31.3025,14141.414186621,0
+HURC.US,D,20150226,000000,31.2108,31.4517,31.186,31.2008,15727.196830104,0
+HURC.US,D,20150227,000000,31.2295,31.3559,30.477,30.5422,19544.821712565,0
+HURC.US,D,20150302,000000,30.6469,31.3371,30.6469,31.3371,13743.449576857,0
+HURC.US,D,20150303,000000,31.2749,31.2838,31.0942,31.2108,13522.695671187,0
+HURC.US,D,20150304,000000,31.0843,31.2937,30.5422,30.8354,12516.138871939,0
+HURC.US,D,20150305,000000,31.0567,31.58,30.7189,30.9352,24582.66887178,0
+HURC.US,D,20150306,000000,30.5422,30.5422,26.4044,26.5861,123933.06538188,0
+HURC.US,D,20150309,000000,26.3956,26.9614,25.251,25.8682,57219.817402734,0
+HURC.US,D,20150310,000000,25.8247,26.1457,25.5927,26.0074,26151.236761151,0
+HURC.US,D,20150311,000000,26.0144,26.5575,25.7527,25.8515,21566.036371819,0
+HURC.US,D,20150312,000000,26.2178,27.6053,26.2178,27.5589,32856.88980403,0
+HURC.US,D,20150313,000000,27.785,27.785,26.595,27.0058,43917.875637217,0
+HURC.US,D,20150316,000000,26.996,27.63,26.9436,27.0809,27824.105807789,0
+HURC.US,D,20150317,000000,27.0325,27.0325,26.5861,26.756,17320.067901751,0
+HURC.US,D,20150318,000000,26.8251,28.501,26.5674,28.2433,34309.004944998,0
+HURC.US,D,20150319,000000,28.0526,28.5641,27.7574,28.106,27044.37870978,0
+HURC.US,D,20150320,000000,28.1514,29.0115,28.1514,28.7488,32856.88980403,0
+HURC.US,D,20150323,000000,28.7142,30.1284,28.106,28.1425,47048.935620391,0
+HURC.US,D,20150324,000000,28.0448,28.6461,27.5065,27.6487,23467.760384886,0
+HURC.US,D,20150325,000000,27.5687,27.7386,27.385,27.6398,21793.878705653,0
+HURC.US,D,20150326,000000,28.2541,28.2541,27.6774,28.18,17721.070409299,0
+HURC.US,D,20150327,000000,28.0802,28.9769,27.5331,28.9503,35337.839661332,0
+HURC.US,D,20150330,000000,29.3749,29.5142,29.0244,29.4984,24076.352574371,0
+HURC.US,D,20150331,000000,29.4984,29.8667,29.3473,29.5408,19783.803004941,0
+HURC.US,D,20150401,000000,30.0563,30.0563,29.0856,29.9349,19617.731259391,0
+HURC.US,D,20150402,000000,29.8045,30.9352,29.762,30.4385,30986.557401403,0
+HURC.US,D,20150406,000000,30.2242,31.3657,30.2242,31.3035,19169.135019887,0
+HURC.US,D,20150407,000000,31.0567,31.2571,29.6069,29.8756,39788.359915553,0
+HURC.US,D,20150408,000000,29.6247,30.4128,29.6247,30.1975,19617.731259391,0
+HURC.US,D,20150409,000000,30.2883,30.473,29.4904,30.1254,18585.858645273,0
+HURC.US,D,20150410,000000,30.2617,30.8256,30.2617,30.4848,17052.73289672,0
+HURC.US,D,20150413,000000,30.4848,30.9885,30.1975,30.7081,22851.067134642,0
+HURC.US,D,20150414,000000,30.5945,30.6824,30.4286,30.475,15379.863850082,0
+HURC.US,D,20150415,000000,30.3506,30.6459,30.3239,30.4484,15634.034631381,0
+HURC.US,D,20150416,000000,30.4029,30.6557,30.1442,30.5224,17593.478702352,0
+HURC.US,D,20150417,000000,30.0988,30.394,29.8825,30.002,32213.868106321,0
+HURC.US,D,20150420,000000,30.242,30.4572,29.685,30.0109,47179.565225123,0
+HURC.US,D,20150421,000000,30.0563,30.2983,29.685,29.9181,39644.566087089,0
+HURC.US,D,20150422,000000,29.6949,30.4029,29.4272,30.2983,36504.392410561,0
+HURC.US,D,20150423,000000,30.3239,30.4128,29.3384,29.6603,44807.979688061,0
+HURC.US,D,20150424,000000,29.8134,30.0563,29.2929,29.8667,29543.555953788,0
+HURC.US,D,20150427,000000,29.8045,30.0988,29.7423,30.0908,28093.46607801,0
+HURC.US,D,20150428,000000,30.3506,30.6637,30.163,30.3071,25118.351514438,0
+HURC.US,D,20150429,000000,29.9921,30.2341,29.762,30.0474,18057.264430778,0
+HURC.US,D,20150430,000000,30.1254,30.1254,29.0332,29.0332,20729.601848501,0
+HURC.US,D,20150501,000000,29.0757,29.5221,28.0634,29.1744,18724.589310763,0
+HURC.US,D,20150504,000000,28.9414,29.1498,28.6738,28.9957,21065.79586998,0
+HURC.US,D,20150505,000000,28.735,29.1586,28.107,28.5029,27422.090667647,0
+HURC.US,D,20150506,000000,28.4486,29.1231,28.0882,28.3666,17231.968866002,0
+HURC.US,D,20150507,000000,28.4753,28.7686,27.785,28.657,11341.485061951,0
+HURC.US,D,20150508,000000,28.9079,29.2278,28.5761,29.1132,19839.497797656,0
+HURC.US,D,20150511,000000,28.9868,29.9823,28.9868,29.6949,17945.874845348,0
+HURC.US,D,20150512,000000,29.6949,29.9645,29.0332,29.6415,29061.542838655,0
+HURC.US,D,20150513,000000,29.5507,30.0474,29.366,29.6069,9252.4240188437,0
+HURC.US,D,20150514,000000,29.8222,29.8222,29.5319,29.7788,15379.863850082,0
+HURC.US,D,20150515,000000,29.6337,30.1876,29.6069,29.6672,7596.7697263178,0
+HURC.US,D,20150518,000000,29.7522,30.0207,29.2179,29.6672,18827.877835434,0
+HURC.US,D,20150519,000000,29.8667,30.0109,29.6761,29.8134,17152.983523607,0
+HURC.US,D,20150520,000000,30.0474,30.0563,29.2278,29.9645,13598.643115799,0
+HURC.US,D,20150521,000000,29.9823,30.0563,29.7966,29.8825,7020.5817798668,0
+HURC.US,D,20150522,000000,29.7966,30.1808,29.5596,29.7423,28422.571671326,0
+HURC.US,D,20150526,000000,29.2633,29.5596,28.7262,29.3473,17560.061826723,0
+HURC.US,D,20150527,000000,29.6415,30.4938,29.4194,30.4572,10698.463364242,0
+HURC.US,D,20150528,000000,30.4672,30.4672,29.838,29.9447,15508.468189624,0
+HURC.US,D,20150529,000000,30.0908,30.3071,29.8222,29.9921,23741.171185487,0
+HURC.US,D,20150601,000000,30.154,30.3506,29.771,29.9921,22826.763952367,0
+HURC.US,D,20150602,000000,30.1876,30.2983,29.8134,29.9921,11994.633085608,0
+HURC.US,D,20150603,000000,30.1718,30.3684,30.0297,30.3338,22851.067134642,0
+HURC.US,D,20150604,000000,30.3506,30.3506,29.6672,30.1166,16050.226627851,0
+HURC.US,D,20150605,000000,30.5036,30.6735,29.2633,30.6735,24968.481890405,0
+HURC.US,D,20150608,000000,30.5126,30.6281,30.154,30.154,16275.0310639,0
+HURC.US,D,20150609,000000,30.4848,30.5639,29.9447,30.0375,24998.860868249,0
+HURC.US,D,20150610,000000,30.5402,31.1594,30.4286,31.0389,56024.91094085,0
+HURC.US,D,20150611,000000,31.3213,31.3213,30.4484,30.6369,16176.805702203,0
+HURC.US,D,20150612,000000,30.6923,31.2196,30.4128,30.9965,32323.232426561,0
+HURC.US,D,20150615,000000,30.9817,30.9817,30.0474,30.5036,31208.323939668,0
+HURC.US,D,20150616,000000,30.3239,30.8344,29.4104,30.798,35444.166083788,0
+HURC.US,D,20150617,000000,30.6824,31.266,30.3161,30.8918,26751.727889878,0
+HURC.US,D,20150618,000000,30.7347,31.3569,30.5214,31.3125,24687.98266164,0
+HURC.US,D,20150619,000000,31.3489,31.3855,30.9184,31.0221,33248.778618224,0
+HURC.US,D,20150622,000000,31.1426,31.2305,30.7002,30.953,28689.906676358,0
+HURC.US,D,20150623,000000,30.8996,31.2018,30.474,31.0754,20585.808020036,0
+HURC.US,D,20150624,000000,30.7703,31.3757,30.7703,31.1327,31360.21882889,0
+HURC.US,D,20150625,000000,31.1505,31.6097,30.8434,31.5909,30469.102145451,0
+HURC.US,D,20150626,000000,31.499,32.1676,31.499,32.1202,42922.457796512,0
+HURC.US,D,20150629,000000,31.6611,32.1044,30.9085,30.9352,23906.230298442,0
+HURC.US,D,20150630,000000,31.1228,31.4359,30.6627,31.1327,26099.592498815,0
+HURC.US,D,20150701,000000,31.7874,31.9583,31.1327,31.1604,22575.631068852,0
+HURC.US,D,20150702,000000,31.3667,31.6097,30.8996,31.3391,17571.200785266,0
+HURC.US,D,20150706,000000,30.9885,31.5909,30.9885,31.4181,21124.528560479,0
+HURC.US,D,20150707,000000,31.4536,31.5998,30.2963,31.1041,25466.697127055,0
+HURC.US,D,20150708,000000,30.8631,31.4536,30.3151,30.8996,31917.16675604,0
+HURC.US,D,20150709,000000,31.3045,31.4458,30.9184,30.9352,24466.216123376,0
+HURC.US,D,20150710,000000,31.3391,31.7815,31.1792,31.6363,46591.225687534,0
+HURC.US,D,20150713,000000,32.0403,32.0403,30.9965,31.4458,26578.567716164,0
+HURC.US,D,20150714,000000,31.6611,31.6887,31.3391,31.5909,46977.038706159,0
+HURC.US,D,20150715,000000,31.4902,31.8398,31.1327,31.2108,87625.123694712,0
+HURC.US,D,20150716,000000,31.904,32.0403,31.2769,31.2769,42033.366378262,0
+HURC.US,D,20150717,000000,31.2769,31.9237,31.2769,31.583,45039.872552274,0
+HURC.US,D,20150720,000000,31.7874,31.9138,31.4023,31.5366,31360.21882889,0
+HURC.US,D,20150721,000000,31.4359,31.7736,30.872,31.114,32139.945926899,0
+HURC.US,D,20150722,000000,31.0291,31.3125,30.2143,30.474,26358.826443089,0
+HURC.US,D,20150723,000000,30.3763,30.5757,29.1458,29.1705,32580.441105645,0
+HURC.US,D,20150724,000000,29.136,29.8361,28.0754,28.2285,28467.127505498,0
+HURC.US,D,20150727,000000,27.8501,28.8772,27.4729,28.812,34360.649207333,0
+HURC.US,D,20150728,000000,28.7212,29.3147,27.9025,28.7636,43813.574479951,0
+HURC.US,D,20150729,000000,27.0957,28.972,27.0957,28.6846,28022.581796373,0
+HURC.US,D,20150730,000000,28.4427,28.7736,27.8857,28.2561,24909.749199905,0
+HURC.US,D,20150731,000000,28.3795,28.7736,28.0566,28.1464,19906.331548914,0
+HURC.US,D,20150803,000000,28.0566,28.3064,27.5341,27.7238,24388.243413575,0
+HURC.US,D,20150804,000000,27.625,28.1543,27.385,28.1543,32250.322879734,0
+HURC.US,D,20150805,000000,28.0754,28.5977,27.705,27.7969,31581.985367155,0
+HURC.US,D,20150806,000000,27.787,28.1376,27.4828,27.8581,45914.787114196,0
+HURC.US,D,20150807,000000,27.6981,28.1198,27.5599,27.7682,40813.144101508,0
+HURC.US,D,20150810,000000,27.9568,27.9667,27.6694,27.8679,37364.117483561,0
+HURC.US,D,20150811,000000,27.5974,28.0013,27.4463,27.6319,21631.857490483,0
+HURC.US,D,20150812,000000,27.4542,28.3153,27.3456,27.8344,25578.086712485,0
+HURC.US,D,20150813,000000,27.8679,28.0476,27.6063,27.6063,23686.489025366,0
+HURC.US,D,20150814,000000,27.5786,28.1543,27.4641,27.9391,24022.683046846,0
+HURC.US,D,20150817,000000,27.9292,27.9746,27.6596,27.9203,19459.7605746,0
+HURC.US,D,20150818,000000,27.7336,27.8057,27.5075,27.7593,23352.320269077,0
+HURC.US,D,20150819,000000,27.4907,27.6161,27.0957,27.0957,21240.981308883,0
+HURC.US,D,20150820,000000,27.0878,27.8057,26.9861,27.0038,23352.320269077,0
+HURC.US,D,20150821,000000,26.6464,27.3366,26.6464,26.8695,32580.441105645,0
+HURC.US,D,20150824,000000,26.042,26.8409,25.9255,26.0943,23930.533480717,0
+HURC.US,D,20150825,000000,26.8044,27.0878,25.3054,25.8001,25798.840618155,0
+HURC.US,D,20150826,000000,26.2119,26.4637,25.7191,26.4558,17239.057294166,0
+HURC.US,D,20150827,000000,26.6552,27.7139,26.6552,27.5075,25021.138785335,0
+HURC.US,D,20150828,000000,27.3268,27.787,27.1836,27.2912,21124.528560479,0
+HURC.US,D,20150831,000000,27.7336,27.9825,27.4265,27.7336,15345.434341858,0
+HURC.US,D,20150901,000000,27.5974,27.5974,26.0943,26.2119,20576.694326683,0
+HURC.US,D,20150902,000000,26.4825,27.1214,26.0499,26.4281,30469.102145451,0
+HURC.US,D,20150903,000000,26.3392,26.6088,26.3214,26.3214,20462.266843469,0
+HURC.US,D,20150904,000000,26.3136,26.8863,26.0074,26.122,22352.851897992,0
+HURC.US,D,20150908,000000,26.682,27.07,26.1675,26.8953,10452.393643702,0
+HURC.US,D,20150909,000000,26.8695,27.4186,26.7708,26.9674,28467.127505498,0
+HURC.US,D,20150910,000000,26.8409,26.8775,25.1888,25.3666,52427.027331465,0
+HURC.US,D,20150911,000000,25.1789,25.8099,25.1789,25.6914,22132.097992322,0
+HURC.US,D,20150914,000000,25.1888,25.9808,25.1888,25.1977,14902.913897923,0
+HURC.US,D,20150915,000000,25.3666,25.8445,25.3666,25.6262,22683.982756497,0
+HURC.US,D,20150916,000000,25.1977,25.7191,25.1977,25.258,32693.855956264,0
+HURC.US,D,20150917,000000,25.258,25.4673,25.1789,25.2402,30629.098095432,0
+HURC.US,D,20150918,000000,25.1789,25.5492,24.5914,25.3132,52563.732731765,0
+HURC.US,D,20150921,000000,25.3132,26.1052,25.3132,25.8209,16077.567707911,0
+HURC.US,D,20150922,000000,25.6628,26.1437,25.2312,25.3418,24062.175718044,0
+HURC.US,D,20150923,000000,25.2866,25.2866,24.3859,24.5104,39249.63937511,0
+HURC.US,D,20150924,000000,24.3593,24.4857,24.3593,24.3593,22837.90291091,0
+HURC.US,D,20150925,000000,24.5202,24.5202,23.3559,23.4735,23067.770509933,0
+HURC.US,D,20150928,000000,23.3204,23.6176,22.6153,22.9076,37308.422690846,0
+HURC.US,D,20150929,000000,22.88,23.8872,22.483,23.6631,28607.883436177,0
+HURC.US,D,20150930,000000,23.6719,24.1677,23.4468,23.6631,37702.33677023,0
+HURC.US,D,20151001,000000,23.6453,24.0789,23.3391,23.8003,36482.114493475,0
+HURC.US,D,20151002,000000,23.592,24.1311,23.2928,24.0531,56886.661279039,0
+HURC.US,D,20151005,000000,24.3939,25.3666,24.141,25.1789,20592.8964482,0
+HURC.US,D,20151006,000000,26.8459,26.8459,24.7009,24.9706,27611.452962877,0
+HURC.US,D,20151007,000000,26.0094,26.0094,25.258,25.3853,24173.565303473,0
+HURC.US,D,20151008,000000,25.3221,26.6227,25.0624,26.4509,24726.462700244,0
+HURC.US,D,20151009,000000,26.5387,26.5387,25.5581,25.8899,33159.66694988,0
+HURC.US,D,20151012,000000,25.7921,25.7921,25.1089,25.5848,11712.108591654,0
+HURC.US,D,20151013,000000,25.332,26.2899,24.7463,25.2155,18405.610043395,0
+HURC.US,D,20151014,000000,25.2866,25.2866,24.6743,24.942,12419.938775432,0
+HURC.US,D,20151015,000000,24.5726,25.2866,24.5726,25.2155,23067.770509933,0
+HURC.US,D,20151016,000000,25.249,25.249,24.7099,24.8274,11198.703866082,0
+HURC.US,D,20151019,000000,24.6279,25.1839,24.3859,24.4393,27803.853155893,0
+HURC.US,D,20151020,000000,24.3859,24.4393,24.0057,24.2764,22065.264241064,0
+HURC.US,D,20151021,000000,24.4195,24.4195,23.8181,24.1598,17075.010813806,0
+HURC.US,D,20151022,000000,24.2408,24.7099,24.2408,24.3514,28829.649974442,0
+HURC.US,D,20151023,000000,24.539,24.618,23.8596,24.4293,25171.008409368,0
+HURC.US,D,20151026,000000,24.3939,24.5647,23.906,24.2318,28829.649974442,0
+HURC.US,D,20151027,000000,24.1677,24.222,23.7638,23.8596,32821.447663211,0
+HURC.US,D,20151028,000000,23.8962,24.7641,23.6631,24.2032,35042.150943645,0
+HURC.US,D,20151029,000000,24.2032,24.618,23.9771,24.1855,29272.170418377,0
+HURC.US,D,20151030,000000,24.1598,24.4857,24.1598,24.2318,31713.627604481,0
+HURC.US,D,20151102,000000,24.1677,24.5202,24.1509,24.3514,36665.400993137,0
+HURC.US,D,20151103,000000,24.3415,24.9094,24.3415,24.8728,30937.951036852,0
+HURC.US,D,20151104,000000,25.3054,25.3054,24.5479,25.0051,31248.82924346,0
+HURC.US,D,20151105,000000,25.332,25.332,24.9606,25.0229,20295.182465324,0
+HURC.US,D,20151106,000000,24.855,25.6727,24.7267,24.934,38143.84458157,0
+HURC.US,D,20151109,000000,24.7177,25.0427,24.1766,24.4758,17412.21746788,0
+HURC.US,D,20151110,000000,24.3514,24.8175,24.2674,24.7463,18851.168385115,0
+HURC.US,D,20151111,000000,25.1089,25.2056,24.7365,25.0328,12641.705313696,0
+HURC.US,D,20151112,000000,25.2155,25.2155,23.828,23.9158,23286.499150414,0
+HURC.US,D,20151113,000000,23.8438,24.2122,23.7539,23.8507,18737.753534495,0
+HURC.US,D,20151116,000000,23.8181,24.2496,23.1407,23.6354,39475.456443754,0
+HURC.US,D,20151117,000000,23.592,23.8369,23.0676,23.1219,23619.655274108,0
+HURC.US,D,20151118,000000,23.2839,23.6631,23.2839,23.5199,20625.300691234,0
+HURC.US,D,20151119,000000,23.5742,23.584,23.0676,23.2216,21067.821135169,0
+HURC.US,D,20151120,000000,23.3026,23.828,22.9145,23.0873,33267.006004931,0
+HURC.US,D,20151123,000000,22.9422,23.5742,22.8158,23.4201,26057.061929833,0
+HURC.US,D,20151124,000000,23.2048,23.5288,23.2048,23.3559,14528.239837841,0
+HURC.US,D,20151125,000000,23.4547,24.5291,23.4547,24.4857,17631.958740955,0
+HURC.US,D,20151127,000000,24.6555,24.6555,24.0057,24.1509,23286.499150414,0
+HURC.US,D,20151130,000000,24.1223,24.3415,23.9524,24.0353,19848.61149101,0
+HURC.US,D,20151201,000000,23.987,24.1677,23.906,23.9426,27424.115932836,0
+HURC.US,D,20151202,000000,24.0057,24.1756,23.6275,23.8003,26580.592981354,0
+HURC.US,D,20151203,000000,23.8962,23.9426,23.5376,23.8369,12949.545622521,0
+HURC.US,D,20151204,000000,23.8181,24.1134,23.584,23.7816,25834.282758973,0
+HURC.US,D,20151207,000000,23.8507,24.2032,23.5564,23.592,27500.063377448,0
+HURC.US,D,20151208,000000,23.8596,23.8596,23.2839,23.3491,14733.804254589,0
+HURC.US,D,20151209,000000,23.4636,24.0975,23.3115,23.6819,22178.679091684,0
+HURC.US,D,20151210,000000,23.6008,23.8694,23.2671,23.3491,15412.268093116,0
+HURC.US,D,20151211,000000,22.9965,23.3391,22.9076,22.9965,17075.010813806,0
+HURC.US,D,20151214,000000,22.9965,23.2474,22.9076,23.0034,15077.086704232,0
+HURC.US,D,20151215,000000,22.9866,23.0972,22.87,22.8978,35261.89221672,0
+HURC.US,D,20151216,000000,22.8898,22.9965,22.7615,22.9333,18737.753534495,0
+HURC.US,D,20151217,000000,22.9076,23.1782,22.6439,22.7081,14083.694128716,0
+HURC.US,D,20151218,000000,22.6074,22.7891,21.6189,21.7423,52897.901488055,0
+HURC.US,D,20151221,000000,21.5991,22.006,21.5991,21.9053,20625.300691234,0
+HURC.US,D,20151222,000000,22.5196,22.5196,21.8144,22.3723,12482.72199631,0
+HURC.US,D,20151223,000000,23.2474,23.2474,22.1492,22.9422,30272.651422057,0
+HURC.US,D,20151224,000000,22.9422,23.4033,22.9422,23.3303,6634.7687612415,0
+HURC.US,D,20151228,000000,23.4547,24.2625,23.3204,23.5386,10645.806469312,0
+HURC.US,D,20151229,000000,23.9445,24.1934,23.8616,24.1085,19004.075906932,0
+HURC.US,D,20151230,000000,24.1005,24.3247,23.9643,24.0817,9647.3507308223,0
+HURC.US,D,20151231,000000,23.8982,24.1973,23.8804,24.0275,15938.837042421,0
+HURC.US,D,20160104,000000,23.2246,23.9722,23.1674,23.5574,19244.069831904,0
+HURC.US,D,20160105,000000,23.5663,23.8527,23.1584,23.6987,11188.577540134,0
+HURC.US,D,20160106,000000,23.4281,23.9722,23.4281,23.5208,21129.591723453,0
+HURC.US,D,20160107,000000,23.7085,23.984,22.9955,23.0113,30543.024324873,0
+HURC.US,D,20160108,000000,23.4133,25.256,23.4133,24.7315,53530.796859815,0
+HURC.US,D,20160111,000000,24.6318,24.8945,23.0715,23.3945,21052.631646247,0
+HURC.US,D,20160112,000000,23.5298,23.6098,22.48,22.7871,16749.955750869,0
+HURC.US,D,20160113,000000,22.9599,22.9599,22.2371,22.2894,12703.47590198,0
+HURC.US,D,20160114,000000,22.3615,22.9777,22.3517,22.8326,12955.62141809,0
+HURC.US,D,20160115,000000,22.1818,24.0551,22.1818,23.4281,23435.356141852,0
+HURC.US,D,20160119,000000,23.6364,23.7085,22.4158,22.878,16028.96134336,0
+HURC.US,D,20160120,000000,22.3981,22.7407,21.6229,22.6133,44190.273805223,0
+HURC.US,D,20160121,000000,23.113,23.1584,22.6597,23.0666,24116.857878164,0
+HURC.US,D,20160122,000000,23.2572,23.7737,22.2707,23.4201,9815.447741562,0
+HURC.US,D,20160125,000000,23.0034,23.0034,21.7908,21.9181,15414.293358306,0
+HURC.US,D,20160126,000000,22.3427,22.7496,22.0011,22.4524,9038.7585413373,0
+HURC.US,D,20160127,000000,22.1077,22.4435,21.9013,22.162,9330.3967286446,0
+HURC.US,D,20160128,000000,22.7782,22.7782,22.162,22.5066,13569.276770549,0
+HURC.US,D,20160129,000000,22.6883,25.1849,22.6883,24.4235,37165.641494977,0
+HURC.US,D,20160201,000000,24.1153,24.1153,22.6973,22.8138,24115.845245569,0
+HURC.US,D,20160202,000000,22.5166,22.6331,22.1818,22.3151,6277.3094552711,0
+HURC.US,D,20160203,000000,22.6054,22.8059,21.9467,22.6883,9379.0030931958,0
+HURC.US,D,20160204,000000,22.7407,24.5686,22.7407,23.2928,7219.057768451,0
+HURC.US,D,20160205,000000,23.2671,23.8714,22.2559,22.2795,18588.896543057,0
+HURC.US,D,20160208,000000,22.1452,23.3115,21.8194,23.0863,13179.413221544,0
+HURC.US,D,20160209,000000,22.8138,23.4281,22.4622,22.5354,12139.439546667,0
+HURC.US,D,20160210,000000,23.0301,23.0301,22.1542,22.1542,6781.60048749,0
+HURC.US,D,20160211,000000,21.9547,22.1354,21.0333,21.6999,16073.517177532,0
+HURC.US,D,20160212,000000,22.8682,23.0666,22.2628,23.0034,5345.6874680394,0
+HURC.US,D,20160216,000000,23.2572,23.2572,22.5709,23.1051,16365.155364839,0
+HURC.US,D,20160217,000000,23.5021,23.7825,23.3945,23.4468,9827.5993326998,0
+HURC.US,D,20160218,000000,23.4281,24.0729,23.4281,23.6897,52926.25520071,0
+HURC.US,D,20160219,000000,23.585,24.3543,23.2048,24.2625,13283.71437881,0
+HURC.US,D,20160222,000000,24.4235,24.8224,23.9445,24.7691,7619.0476434037,0
+HURC.US,D,20160223,000000,24.6506,24.7583,23.5386,23.6364,5215.057863308,0
+HURC.US,D,20160224,000000,23.6987,24.1707,23.5476,23.908,9670.6412805031,0
+HURC.US,D,20160225,000000,23.4033,23.7461,23.277,23.5298,7780.0562259796,0
+HURC.US,D,20160226,000000,23.7085,24.4235,23.4922,23.9356,12431.077733975,0
+HURC.US,D,20160229,000000,24.1005,24.1005,23.3026,23.4735,56526.164075284,0
+HURC.US,D,20160301,000000,24.0077,24.144,23.9258,24.1153,5591.7571885799,0
+HURC.US,D,20160302,000000,23.8804,24.6871,23.7934,24.6506,30538.973794494,0
+HURC.US,D,20160303,000000,24.4531,24.8777,24.4531,24.7415,9944.0520811038,0
+HURC.US,D,20160304,000000,24.543,28.2965,24.543,28.2965,28538.011787135,0
+HURC.US,D,20160307,000000,28.1237,28.6234,27.2093,27.6922,21768.562890783,0
+HURC.US,D,20160308,000000,27.6181,27.8531,26.5309,27.6626,19983.29162612,0
+HURC.US,D,20160309,000000,27.8621,28.4763,27.1036,27.6082,9272.67667074,0
+HURC.US,D,20160310,000000,27.9786,28.8022,26.8192,27.6082,40797.954612585,0
+HURC.US,D,20160311,000000,27.8621,28.0438,26.9486,28.0438,5912.7617211369,0
+HURC.US,D,20160314,000000,27.9243,28.3498,27.7623,27.7623,12652.844272239,0
+HURC.US,D,20160315,000000,27.4641,27.7534,26.9209,27.1382,18606.111297169,0
+HURC.US,D,20160316,000000,27.0296,27.5529,27.0296,27.4641,16444.140707235,0
+HURC.US,D,20160317,000000,27.8186,28.025,27.5757,27.707,21050.606381058,0
+HURC.US,D,20160318,000000,27.8621,28.3222,27.4038,28.0052,33265.993372336,0
+HURC.US,D,20160321,000000,27.7,28.3133,26.8479,27.7998,21223.766554771,0
+HURC.US,D,20160322,000000,27.7998,28.4674,27.6922,28.2077,36238.070038124,0
+HURC.US,D,20160323,000000,28.0862,28.4871,27.4354,28.2531,39396.471101359,0
+HURC.US,D,20160324,000000,28.5237,28.5237,27.2883,28.0438,31339.966176994,0
+HURC.US,D,20160328,000000,28.1326,28.1326,27.5509,27.6161,9335.4598916187,0
+HURC.US,D,20160329,000000,27.8887,28.9849,27.3534,28.8693,29679.248721494,0
+HURC.US,D,20160330,000000,28.9395,29.9665,28.8505,29.8914,21123.515927884,0
+HURC.US,D,20160331,000000,30.0662,30.1274,29.4312,29.9279,14938.356038742,0
+HURC.US,D,20160401,000000,29.6663,30.084,29.0244,29.7502,16110.98458354,0
+HURC.US,D,20160404,000000,29.4658,29.4846,29.0332,29.44,37787.397908194,0
+HURC.US,D,20160405,000000,29.1754,29.449,28.4506,29.1952,23378.648716542,0
+HURC.US,D,20160406,000000,28.9483,29.1853,28.6688,29.1666,27331.966366708,0
+HURC.US,D,20160407,000000,29.0244,29.1498,28.3864,28.4773,10014.936362741,0
+HURC.US,D,20160408,000000,28.2877,28.7123,27.9233,28.0438,17620.819782412,0
+HURC.US,D,20160411,000000,28.0616,28.5909,27.8759,28.0141,35245.690095203,0
+HURC.US,D,20160412,000000,28.105,28.5415,28.0438,28.5237,5124.9335623693,0
+HURC.US,D,20160413,000000,28.5789,28.9908,28.2965,28.813,28528.898093782,0
+HURC.US,D,20160414,000000,28.5503,29.3868,28.5503,29.0856,10207.336555756,0
+HURC.US,D,20160415,000000,28.9227,29.2199,28.7222,28.9661,12899.926625375,0
+HURC.US,D,20160418,000000,29.3423,30.166,28.8881,30.0573,11621.984290716,0
+HURC.US,D,20160419,000000,30.2469,30.2469,29.5102,29.6227,16538.315538553,0
+HURC.US,D,20160420,000000,29.9467,30.0217,29.5754,29.8371,10428.090461426,0
+HURC.US,D,20160421,000000,29.76,29.8045,29.3868,29.5102,6042.3786932735,0
+HURC.US,D,20160422,000000,29.6317,29.6663,29.4312,29.5369,8168.9071423894,0
+HURC.US,D,20160425,000000,29.3601,29.6949,28.9305,29.1596,11993.620453014,0
+HURC.US,D,20160426,000000,29.132,29.8914,28.5977,29.6929,17531.708114068,0
+HURC.US,D,20160427,000000,29.5102,30.166,29.2949,29.7216,4749.2468696921,0
+HURC.US,D,20160428,000000,29.3601,30.156,29.3226,29.4224,14422.92604798,0
+HURC.US,D,20160429,000000,29.4846,30.3023,29.0421,29.3423,10142.528069688,0
+HURC.US,D,20160502,000000,29.3127,29.5557,28.8041,29.4934,11998.683615988,0
+HURC.US,D,20160503,000000,29.1596,29.9003,29.0856,29.6929,15903.394901602,0
+HURC.US,D,20160504,000000,29.4746,30.2568,29.3512,30.0129,10226.576575058,0
+HURC.US,D,20160505,000000,30.2281,30.3832,29.7117,30.1008,14781.397986545,0
+HURC.US,D,20160506,000000,30.0484,30.5303,29.6485,30.2933,16089.719299049,0
+HURC.US,D,20160509,000000,30.3467,30.5116,29.3601,29.5369,5608.9719426918,0
+HURC.US,D,20160510,000000,29.5941,30.3121,29.4954,30.1096,17606.642926085,0
+HURC.US,D,20160511,000000,29.9665,30.2845,29.7502,29.9467,11862.990848282,0
+HURC.US,D,20160512,000000,29.8568,29.8914,29.37,29.4846,11786.030771076,0
+HURC.US,D,20160513,000000,29.449,29.6583,29.0421,29.3038,14871.522287484,0
+HURC.US,D,20160516,000000,29.44,29.9369,29.3956,29.5171,13371.81341456,0
+HURC.US,D,20160517,000000,29.4046,29.6227,28.3608,28.4506,19496.215348013,0
+HURC.US,D,20160518,000000,28.422,28.7488,28.0042,28.1148,18381.30686112,0
+HURC.US,D,20160519,000000,27.8275,28.1899,25.6362,27.4166,14385.458641971,0
+HURC.US,D,20160520,000000,27.6063,28.105,27.6063,27.8789,2937.6471575644,0
+HURC.US,D,20160523,000000,27.7988,28.2531,27.5431,28.0338,16744.892587895,0
+HURC.US,D,20160524,000000,28.6767,29.6227,28.6767,29.5013,10775.423441449,0
+HURC.US,D,20160525,000000,29.5369,29.5754,29.3512,29.5754,3674.8436865912,0
+HURC.US,D,20160526,000000,29.7018,29.7018,29.0856,29.3325,7424.6221851989,0
+HURC.US,D,20160527,000000,29.44,29.7018,29.211,29.5467,6256.0441707799,0
+HURC.US,D,20160531,000000,28.8041,29.3601,28.8041,29.2387,11509.582072691,0
+HURC.US,D,20160601,000000,28.9483,29.4578,28.8604,29.4578,6529.4549713806,0
+HURC.US,D,20160602,000000,29.1409,29.9843,28.9849,29.7868,11979.443596686,0
+HURC.US,D,20160603,000000,30.2933,30.2933,29.1142,29.7768,12031.087859022,0
+HURC.US,D,20160606,000000,29.8815,29.8815,29.0668,29.2387,14879.623348242,0
+HURC.US,D,20160607,000000,28.8979,29.3038,28.5789,29.132,26288.954794046,0
+HURC.US,D,20160608,000000,29.1132,29.2555,28.975,29.1498,10592.136941787,0
+HURC.US,D,20160609,000000,28.975,29.0145,28.6333,28.74,7212.9819728821,0
+HURC.US,D,20160610,000000,28.6521,28.6521,28.0714,28.2343,4627.7309583141,0
+HURC.US,D,20160613,000000,28.1425,28.1425,26.2662,26.835,22275.891820786,0
+HURC.US,D,20160614,000000,26.9259,27.1095,26.5822,26.5822,9453.9379052123,0
+HURC.US,D,20160615,000000,26.8251,26.9624,26.3452,26.4903,9629.1233441156,0
+HURC.US,D,20160616,000000,26.286,26.437,26.0104,26.1279,8595.2254648074,0
+HURC.US,D,20160617,000000,26.2188,26.4548,25.887,26.1279,26818.561641136,0
+HURC.US,D,20160620,000000,26.3975,26.6918,26.0647,26.4725,19648.110237236,0
+HURC.US,D,20160621,000000,26.3372,26.3886,26.1487,26.2,9303.0556485845,0
+HURC.US,D,20160622,000000,26.2188,26.3886,26.045,26.1546,24543.176200582,0
+HURC.US,D,20160623,000000,26.6385,27.0286,26.5733,27.0286,13728.260087935,0
+HURC.US,D,20160624,000000,25.8909,26.3748,25.4831,26.1645,25914.280733964,0
+HURC.US,D,20160627,000000,26.0361,26.1645,25.3903,25.5117,15539.859800063,0
+HURC.US,D,20160628,000000,25.7359,25.9374,25.2451,25.5749,19142.806572422,0
+HURC.US,D,20160629,000000,25.7092,25.8653,25.2006,25.3715,7251.4620114851,0
+HURC.US,D,20160630,000000,25.2451,25.565,25.0743,25.327,8656.9960530912,0
+HURC.US,D,20160701,000000,25.2006,26.0035,25.2006,25.6707,8054.4796591751,0
+HURC.US,D,20160705,000000,25.5019,25.5019,25.016,25.016,5228.2220870406,0
+HURC.US,D,20160706,000000,25.4347,26.1279,25.0831,25.2086,3752.8163963921,0
+HURC.US,D,20160707,000000,25.2796,25.4159,24.7167,25.172,19797.979861269,0
+HURC.US,D,20160708,000000,25.8909,26.7116,25.8909,26.6562,5875.2943151287,0
+HURC.US,D,20160711,000000,26.7036,27.2922,26.5269,27.2103,3562.4414685665,0
+HURC.US,D,20160712,000000,27.2557,28.0013,27.2379,27.8937,11924.761436566,0
+HURC.US,D,20160713,000000,27.6714,28.6511,27.3574,28.2936,11463.000973329,0
+HURC.US,D,20160714,000000,28.739,28.739,27.6566,28.1119,5177.5904572997,0
+HURC.US,D,20160715,000000,28.2936,28.2936,27.1836,27.5381,8611.4275863245,0
+HURC.US,D,20160718,000000,27.6211,27.8482,26.8459,27.3476,7241.335685537,0
+HURC.US,D,20160719,000000,27.1836,27.2833,26.8369,26.9654,4634.8193864778,0
+HURC.US,D,20160720,000000,26.7116,27.3574,26.7116,27.2833,3997.8734843378,0
+HURC.US,D,20160721,000000,26.9061,26.9061,25.1493,25.8554,9456.9758029967,0
+HURC.US,D,20160722,000000,25.6608,26.1803,25.6608,25.9748,10731.880239871,0
+HURC.US,D,20160725,000000,26.2188,26.2376,25.254,25.3172,9085.3396406989,0
+HURC.US,D,20160726,000000,25.3092,25.7921,25.3092,25.6806,10818.966643026,0
+HURC.US,D,20160727,000000,25.653,26.0203,25.4535,25.8554,4287.4864064555,0
+HURC.US,D,20160728,000000,25.7457,25.9552,25.1453,25.565,17598.541865326,0
+HURC.US,D,20160729,000000,25.3369,25.4583,24.1786,24.2348,17465.886995405,0
+HURC.US,D,20160801,000000,24.4817,24.7257,24.2714,24.5528,31116.174373539,0
+HURC.US,D,20160802,000000,24.3464,24.7454,24.3464,24.6822,8648.8949923327,0
+HURC.US,D,20160803,000000,24.5696,24.8906,24.3909,24.7681,8385.6105176803,0
+HURC.US,D,20160804,000000,24.9094,25.4297,24.8994,25.093,4608.4909390125,0
+HURC.US,D,20160805,000000,25.2628,25.5611,25.2628,25.4435,5334.5485094964,0
+HURC.US,D,20160808,000000,25.3369,25.6707,25.3369,25.6707,2686.5142740497,0
+HURC.US,D,20160809,000000,25.6104,26.0361,25.5216,26.0035,9365.8388694632,0
+HURC.US,D,20160810,000000,25.8909,26.0361,25.6707,25.8109,3098.6557401403,0
+HURC.US,D,20160811,000000,25.8909,26.2,25.7725,26.2,3137.1357787433,0
+HURC.US,D,20160812,000000,25.9936,26.045,25.3547,25.8909,6660.084576112,0
+HURC.US,D,20160815,000000,26.1833,26.1833,25.9374,26.1279,3846.9912277101,0
+HURC.US,D,20160816,000000,26.5832,26.6602,26.1279,26.1833,3737.6269074699,0
+HURC.US,D,20160817,000000,26.1369,26.281,25.9462,25.965,1831.8523640241,0
+HURC.US,D,20160818,000000,26.0035,26.1733,25.8109,25.9936,10291.385061126,0
+HURC.US,D,20160819,000000,25.9936,26.2464,25.9936,26.0035,6580.0866011214,0
+HURC.US,D,20160822,000000,25.882,26.0855,24.9794,25.0643,17341.333186243,0
+HURC.US,D,20160823,000000,25.1275,25.727,25.1187,25.3991,5039.8724244046,0
+HURC.US,D,20160824,000000,25.4673,25.4732,24.9972,25.1365,6652.9961479482,0
+HURC.US,D,20160825,000000,25.1365,25.4011,25.0743,25.093,4601.4025108488,0
+HURC.US,D,20160826,000000,25.2086,25.5828,25.0743,25.0743,5075.3145652232,0
+HURC.US,D,20160829,000000,25.3626,25.4159,24.6822,24.855,13781.92961546,0
+HURC.US,D,20160830,000000,24.7997,24.9874,24.616,24.6259,7060.0744510647,0
+HURC.US,D,20160831,000000,24.6259,25.0249,24.5696,24.5795,15408.217562737,0
+HURC.US,D,20160901,000000,24.5795,25.3172,24.5618,25.2273,10394.673585797,0
+HURC.US,D,20160902,000000,24.928,25.8209,24.6072,24.7899,12171.843789701,0
+HURC.US,D,20160906,000000,24.6259,25.1197,24.6259,25.0347,29951.6468895,0
+HURC.US,D,20160907,000000,25.3004,25.3004,25.0831,25.1453,11172.375418617,0
+HURC.US,D,20160908,000000,25.1019,25.9462,25.0446,25.7921,7274.7525611659,0
+HURC.US,D,20160909,000000,25.6707,25.6707,24.928,25.0061,8162.8313468205,0
+HURC.US,D,20160912,000000,24.6447,24.9192,24.6447,24.9192,2932.5839945903,0
+HURC.US,D,20160913,000000,24.6733,24.9192,24.5884,24.6546,8460.5453296967,0
+HURC.US,D,20160914,000000,24.5064,24.7997,24.5064,24.6911,8077.7702088559,0
+HURC.US,D,20160915,000000,24.7553,25.2086,24.5884,25.0831,8447.3811059641,0
+HURC.US,D,20160916,000000,25.093,26.2188,25.093,26.1181,26320.346404486,0
+HURC.US,D,20160919,000000,26.0647,26.5644,26.0104,26.5407,11925.774069161,0
+HURC.US,D,20160920,000000,26.3748,26.4735,26.0647,26.1901,5594.7950863644,0
+HURC.US,D,20160921,000000,25.7725,25.9552,25.6262,25.7725,8461.5579622915,0
+HURC.US,D,20160922,000000,25.884,26.1181,25.7457,25.8554,5819.5995224138,0
+HURC.US,D,20160923,000000,25.8653,26.045,25.6184,25.6184,3148.2747372863,0
+HURC.US,D,20160926,000000,26.2089,26.2089,24.9094,25.2451,5513.784478779,0
+HURC.US,D,20160927,000000,25.2086,25.4831,24.9874,25.3991,4349.2569947394,0
+HURC.US,D,20160928,000000,25.2174,25.7369,24.8343,25.7102,6794.7647112226,0
+HURC.US,D,20160929,000000,25.3132,25.5216,25.2628,25.3458,2830.3081025137,0
+HURC.US,D,20160930,000000,25.3092,25.7102,24.8441,25.3991,3357.8896844134,0
+HURC.US,D,20161003,000000,25.566,25.6964,25.1533,25.3172,22957.393557098,0
+HURC.US,D,20161004,000000,25.3991,25.8929,25.1908,25.4435,5340.6243050653,0
+HURC.US,D,20161005,000000,25.6717,25.7132,25.3172,25.6618,6785.6510178693,0
+HURC.US,D,20161006,000000,25.2441,25.4159,25.015,25.2728,2526.5183240686,0
+HURC.US,D,20161007,000000,25.2174,25.2964,24.8975,25.1355,6917.2932551955,0
+HURC.US,D,20161010,000000,25.566,25.654,25.3804,25.6114,1123.0095476521,0
+HURC.US,D,20161011,000000,25.5216,26.0657,25.2915,25.3369,12660.945332998,0
+HURC.US,D,20161012,000000,25.3369,25.5216,25.1533,25.2915,3550.2898774287,0
+HURC.US,D,20161013,000000,25.1533,25.1997,24.8343,24.8343,2326.0170702948,0
+HURC.US,D,20161014,000000,24.9706,25.015,24.7879,24.8797,4881.9017396132,0
+HURC.US,D,20161017,000000,24.8797,25.1097,24.5133,25.015,5632.2624923726,0
+HURC.US,D,20161018,000000,25.015,25.1097,24.2644,25.015,7478.2917127242,0
+HURC.US,D,20161019,000000,25.015,25.1997,24.8797,24.9706,2125.5158165211,0
+HURC.US,D,20161020,000000,24.7435,24.7435,24.7435,24.7435,331.13085850519,0
+HURC.US,D,20161021,000000,24.6042,24.6042,24.2724,24.4225,2678.4132132912,0
+HURC.US,D,20161024,000000,24.6516,25.2441,24.6516,25.1533,6131.4903616174,0
+HURC.US,D,20161025,000000,25.015,25.015,24.698,24.7879,9210.9060824562,0
+HURC.US,D,20161026,000000,24.7879,24.7879,23.7381,23.9662,11732.361243551,0
+HURC.US,D,20161027,000000,23.7381,23.7381,23.2345,23.3737,20782.258743431,0
+HURC.US,D,20161028,000000,23.5564,23.7855,23.51,23.6907,1673.8816792326,0
+HURC.US,D,20161031,000000,23.7381,24.1944,23.7381,23.9198,36133.768880858,0
+HURC.US,D,20161101,000000,23.6028,23.8734,23.6018,23.7381,3490.5445543345,0
+HURC.US,D,20161102,000000,23.5564,24.0127,23.3273,23.3273,5749.7278733714,0
+HURC.US,D,20161103,000000,23.1456,23.193,22.6419,22.8256,15318.093261798,0
+HURC.US,D,20161104,000000,22.9165,23.2819,22.8256,23.0063,9303.0556485845,0
+HURC.US,D,20161107,000000,23.0518,23.4191,23.0518,23.4191,3264.7274856903,0
+HURC.US,D,20161108,000000,23.4191,23.6907,23.4191,23.6463,971.11465842958,0
+HURC.US,D,20161109,000000,23.4191,25.883,23.3737,25.7921,14128.249962888,0
+HURC.US,D,20161110,000000,25.7921,26.4775,24.86,26.0222,25976.051322248,0
+HURC.US,D,20161111,000000,25.8395,27.2982,25.8395,26.9792,38286.625777439,0
+HURC.US,D,20161114,000000,27.0256,27.5489,26.5407,27.3446,17685.62826848,0
+HURC.US,D,20161115,000000,27.393,28.1218,27.393,27.9815,7624.1108063778,0
+HURC.US,D,20161116,000000,27.7554,28.3015,27.7465,28.259,6114.2756075055,0
+HURC.US,D,20161117,000000,28.259,28.5306,27.6684,28.5306,4115.3388653366,0
+HURC.US,D,20161118,000000,28.3952,28.8515,28.1198,28.8515,5399.3569955647,0
+HURC.US,D,20161121,000000,28.7578,29.2149,28.4911,28.7578,25293.536953341,0
+HURC.US,D,20161122,000000,29.132,29.132,28.1218,28.8515,4903.1670241043,0
+HURC.US,D,20161123,000000,27.9786,29.766,27.9786,29.2149,11814.384483731,0
+HURC.US,D,20161125,000000,29.0303,29.6721,29.0303,29.4006,2160.9579573397,0
+HURC.US,D,20161128,000000,29.2149,30.0385,28.5325,29.6721,8282.3219930089,0
+HURC.US,D,20161129,000000,29.5823,30.085,28.1662,29.445,14962.659221017,0
+HURC.US,D,20161130,000000,29.8558,30.1284,28.5306,29.766,12013.87310491,0
+HURC.US,D,20161201,000000,29.766,30.1284,29.5329,29.8993,23163.970606441,0
+HURC.US,D,20161202,000000,29.8558,30.1284,29.4016,29.8993,14982.911872914,0
+HURC.US,D,20161205,000000,29.766,31.0389,29.766,31.0389,14422.92604798,0
+HURC.US,D,20161206,000000,31.1347,31.1347,30.085,30.6311,11655.401166345,0
+HURC.US,D,20161207,000000,30.5886,30.7664,30.085,30.3131,13293.840704759,0
+HURC.US,D,20161208,000000,30.2202,30.7002,29.7186,30.2202,14043.188824923,0
+HURC.US,D,20161209,000000,30.4948,30.9965,30.1284,30.8138,18753.955656012,0
+HURC.US,D,20161212,000000,30.7664,31.0389,30.5412,31.0389,6841.3458105842,0
+HURC.US,D,20161213,000000,30.9965,31.1308,30.4019,30.7229,18545.35334148,0
+HURC.US,D,20161214,000000,30.2667,30.2667,28.2807,29.766,13579.403096497,0
+HURC.US,D,20161215,000000,29.8104,30.0385,29.7186,29.766,12231.589112796,0
+HURC.US,D,20161216,000000,29.6721,29.9457,29.1685,29.2149,32775.879196445,0
+HURC.US,D,20161219,000000,28.7864,30.1284,28.7864,29.2603,16619.326146138,0
+HURC.US,D,20161220,000000,29.3077,30.6537,29.2603,29.3552,14510.012451134,0
+HURC.US,D,20161221,000000,29.3552,29.4894,28.5779,29.0786,7073.2386747973,0
+HURC.US,D,20161222,000000,28.6698,29.125,28.5306,28.8989,13612.819972126,0
+HURC.US,D,20161223,000000,28.8417,29.3473,28.6807,29.1172,5445.9380949263,0
+HURC.US,D,20161227,000000,29.4816,29.5961,28.9423,29.3009,27314.751612596,0
+HURC.US,D,20161228,000000,29.0026,29.6653,29.0026,29.5744,13846.738101529,0
+HURC.US,D,20161229,000000,29.526,30.1224,29.3927,29.6653,4094.0735808455,0
+HURC.US,D,20161230,000000,29.7117,30.3535,29.7117,30.3071,12112.098466607,0
+HURC.US,D,20170103,000000,30.6261,30.6735,30.2143,30.6735,22575.631068852,0
+HURC.US,D,20170104,000000,30.6735,31.6353,30.4474,31.4043,13364.724986396,0
+HURC.US,D,20170105,000000,31.0833,31.2216,30.7189,31.0359,14691.273685606,0
+HURC.US,D,20170106,000000,30.6735,31.3609,30.4898,30.8562,7586.6434003696,0
+HURC.US,D,20170109,000000,30.7189,30.7189,30.2143,30.3535,9353.6872783254,0
+HURC.US,D,20170110,000000,30.2617,30.6261,30.2143,30.6261,3982.6839954156,0
+HURC.US,D,20170111,000000,30.4414,30.4424,29.9388,30.1224,6810.9668327397,0
+HURC.US,D,20170112,000000,30.0326,30.0326,28.7962,28.7962,3139.161043933,0
+HURC.US,D,20170113,000000,29.1172,29.3927,28.7962,29.2525,6993.2406998068,0
+HURC.US,D,20170117,000000,28.5503,28.7962,28.2027,28.2027,7567.4033810681,0
+HURC.US,D,20170118,000000,28.6125,28.6125,27.8807,27.9253,3132.0726157692,0
+HURC.US,D,20170119,000000,27.8383,27.9726,26.5516,26.6918,13070.048901304,0
+HURC.US,D,20170120,000000,26.599,26.9654,26.3244,26.6454,53728.260215805,0
+HURC.US,D,20170123,000000,26.6454,27.4719,26.3906,26.8261,10801.751888914,0
+HURC.US,D,20170124,000000,26.7817,27.7899,26.7817,27.7416,9042.8090717166,0
+HURC.US,D,20170125,000000,27.8807,28.1099,27.6981,27.7416,12439.178794733,0
+HURC.US,D,20170126,000000,27.7899,27.7899,27.2389,27.5589,3207.0074277857,0
+HURC.US,D,20170127,000000,27.5173,28.2027,27.3308,27.8807,5581.6308626318,0
+HURC.US,D,20170130,000000,27.6507,28.4763,27.1461,27.9253,8461.5579622915,0
+HURC.US,D,20170131,000000,27.7416,28.4763,27.6053,28.0161,4689.5015465979,0
+HURC.US,D,20170201,000000,28.0161,28.0161,27.6981,27.6981,9922.7867966126,0
+HURC.US,D,20170202,000000,27.6981,27.8018,27.2389,27.47,21812.10609236,0
+HURC.US,D,20170203,000000,27.6053,28.6125,27.47,28.1099,58214.222610844,0
+HURC.US,D,20170206,000000,27.8807,27.8807,26.8715,27.0118,33982.937249466,0
+HURC.US,D,20170207,000000,27.0522,27.0522,26.599,26.7817,17098.301363486,0
+HURC.US,D,20170208,000000,26.6454,26.6454,26.0924,26.2326,30949.089995395,0
+HURC.US,D,20170209,000000,26.3699,27.1461,26.1407,26.6454,10499.987375658,0
+HURC.US,D,20170210,000000,26.9654,26.9654,26.4607,26.6918,8879.775223951,0
+HURC.US,D,20170213,000000,26.7817,27.1461,26.599,26.7372,4798.8658668382,0
+HURC.US,D,20170214,000000,26.3244,26.3244,25.8218,26.048,7609.9339500504,0
+HURC.US,D,20170215,000000,26.0884,26.5061,25.9117,26.4143,8473.7095534293,0
+HURC.US,D,20170216,000000,26.4143,26.4607,25.8663,26.048,24180.653731637,0
+HURC.US,D,20170217,000000,25.728,26.1407,25.3616,25.6352,16827.92846067,0
+HURC.US,D,20170221,000000,25.5483,25.958,25.3616,25.8663,20034.935888456,0
+HURC.US,D,20170222,000000,25.7734,26.4607,25.728,26.3244,7764.8667370574,0
+HURC.US,D,20170223,000000,26.281,26.5516,25.6352,25.8218,4987.2155294741,0
+HURC.US,D,20170224,000000,25.728,26.048,25.728,25.958,4410.0149504284,0
+HURC.US,D,20170227,000000,25.8663,26.9199,25.6806,26.9199,4515.3287402894,0
+HURC.US,D,20170228,000000,26.4143,26.4143,24.7681,25.1789,30381.003109702,0
+HURC.US,D,20170301,000000,25.3616,25.8169,24.9942,25.4061,13766.740126538,0
+HURC.US,D,20170302,000000,24.86,25.0061,24.0373,24.9054,19366.598375877,0
+HURC.US,D,20170303,000000,24.6298,25.6006,24.4936,25.2718,70591.630817294,0
+HURC.US,D,20170306,000000,24.9488,25.728,24.9488,25.6352,44735.070141234,0
+HURC.US,D,20170307,000000,25.3162,25.4061,25.0417,25.3616,4341.1559339808,0
+HURC.US,D,20170308,000000,25.3616,25.3616,24.3099,24.4936,7200.8303817443,0
+HURC.US,D,20170309,000000,24.7681,24.7681,24.1253,24.538,44613.554229856,0
+HURC.US,D,20170310,000000,25.1789,25.5927,24.86,25.3162,47418.5465175,0
+HURC.US,D,20170313,000000,25.3616,25.7971,24.9942,25.6352,20829.852475387,0
+HURC.US,D,20170314,000000,25.5927,25.958,25.2718,25.6352,20269.866650454,0
+HURC.US,D,20170315,000000,25.6352,26.3699,25.6352,26.281,6399.837999244,0
+HURC.US,D,20170316,000000,26.3244,26.6454,25.5483,26.599,44736.082773829,0
+HURC.US,D,20170317,000000,26.599,28.1553,26.599,27.8383,67952.7102752,0
+HURC.US,D,20170320,000000,27.8383,28.6599,27.3308,28.336,17758.537815307,0
+HURC.US,D,20170321,000000,28.5227,28.6125,27.2853,28.3834,59493.177578098,0
+HURC.US,D,20170322,000000,28.1099,28.2481,27.3792,27.5589,26385.154890554,0
+HURC.US,D,20170323,000000,27.5589,27.6053,26.5477,27.5145,48667.122506909,0
+HURC.US,D,20170324,000000,27.4838,27.4838,26.7353,26.8231,6064.6566103595,0
+HURC.US,D,20170327,000000,26.3206,26.7353,24.8955,25.4001,76362.623975156,0
+HURC.US,D,20170328,000000,25.4565,26.8231,25.4565,26.5031,18261.816214931,0
+HURC.US,D,20170329,000000,26.7353,26.9634,26.5477,26.7787,7063.1123488492,0
+HURC.US,D,20170330,000000,27.0316,28.5247,27.0098,28.339,12721.703288687,0
+HURC.US,D,20170331,000000,28.2047,28.9829,28.2047,28.5721,61665.274493981,0
+HURC.US,D,20170403,000000,28.5721,29.6287,27.4216,27.6981,60278.980471676,0
+HURC.US,D,20170404,000000,26.6888,28.7074,26.6888,28.3864,66940.077680383,0
+HURC.US,D,20170405,000000,28.5247,28.7074,26.8231,27.1915,46281.36011352,0
+HURC.US,D,20170406,000000,27.2389,28.018,27.1915,27.7426,15813.270600664,0
+HURC.US,D,20170407,000000,27.3298,27.5589,27.0562,27.0562,6093.0103230144,0
+HURC.US,D,20170410,000000,27.6053,27.8393,26.7353,26.7353,8545.6064676614,0
+HURC.US,D,20170411,000000,26.7787,26.8231,24.941,25.7675,45809.473324335,0
+HURC.US,D,20170412,000000,26.0006,26.0006,25.2638,25.4001,8333.9662553446,0
+HURC.US,D,20170413,000000,25.1256,25.4445,24.941,25.0811,16829.95372586,0
+HURC.US,D,20170417,000000,25.1256,25.8386,25.0811,25.5868,18759.018818986,0
+HURC.US,D,20170418,000000,25.5413,25.8159,25.4939,25.5868,9516.7211260909,0
+HURC.US,D,20170419,000000,26.0222,26.0875,25.2638,25.5868,19885.066264423,0
+HURC.US,D,20170420,000000,25.5868,26.3206,25.5868,26.3206,11110.604830333,0
+HURC.US,D,20170421,000000,26.5477,26.5477,25.7211,26.0875,16134.275133221,0
+HURC.US,D,20170424,000000,26.5031,26.8705,26.1833,26.7787,18083.592878243,0
+HURC.US,D,20170425,000000,27.5145,27.8817,27.2843,27.5589,15843.649578508,0
+HURC.US,D,20170426,000000,27.1016,28.018,26.9179,27.1915,19573.175425219,0
+HURC.US,D,20170427,000000,27.2389,27.6981,26.8705,27.3298,11873.11717423,0
+HURC.US,D,20170428,000000,27.1016,27.1915,26.4104,26.6424,12690.311678248,0
+HURC.US,D,20170501,000000,26.4568,26.596,25.9522,26.1359,6892.9900729199,0
+HURC.US,D,20170502,000000,26.596,27.4216,26.1359,26.276,6572.9981729577,0
+HURC.US,D,20170503,000000,26.7353,26.7787,26.1833,26.276,9770.89190739,0
+HURC.US,D,20170504,000000,26.276,26.596,25.7675,26.3206,5621.1235338296,0
+HURC.US,D,20170505,000000,26.3206,26.9634,26.204,26.8231,11746.538099878,0
+HURC.US,D,20170508,000000,26.6424,27.5145,26.1359,27.1915,22815.624993824,0
+HURC.US,D,20170509,000000,26.9634,27.2843,26.9179,27.0562,7878.2815876769,0
+HURC.US,D,20170510,000000,26.8231,26.9634,26.5713,26.6424,7712.2098421269,0
+HURC.US,D,20170511,000000,26.2277,27.2843,26.1359,26.8705,9131.9207400605,0
+HURC.US,D,20170512,000000,26.596,26.6424,26.0875,26.2277,8491.9369401361,0
+HURC.US,D,20170515,000000,26.1359,27.6507,26.1359,26.9179,124233.81726254,0
+HURC.US,D,20170516,000000,26.9179,27.6507,25.8159,26.5477,88160.80633737,0
+HURC.US,D,20170517,000000,25.8159,26.4568,25.6746,26.1359,51803.245653058,0
+HURC.US,D,20170518,000000,26.1833,26.5041,25.5868,26.366,25794.790087776,0
+HURC.US,D,20170519,000000,26.276,26.276,25.8623,26.0006,23087.010529235,0
+HURC.US,D,20170522,000000,26.043,26.6424,25.9294,26.596,9861.0162083288,0
+HURC.US,D,20170523,000000,26.4568,26.8705,26.3206,26.7353,11109.592197738,0
+HURC.US,D,20170524,000000,26.6888,26.8231,26.0875,26.276,10723.779179113,0
+HURC.US,D,20170525,000000,26.276,26.7787,25.9067,26.0006,18689.147169944,0
+HURC.US,D,20170526,000000,26.0006,26.0006,25.7211,25.7211,9360.7757064891,0
+HURC.US,D,20170530,000000,25.8395,26.1833,25.6292,26.0875,15622.895672838,0
+HURC.US,D,20170531,000000,26.1359,26.8705,25.4841,26.7353,16210.222577832,0
+HURC.US,D,20170601,000000,26.0875,27.5589,26.0875,27.3298,25186.19789829,0
+HURC.US,D,20170602,000000,27.5145,29.7067,27.5145,29.2129,43283.967632861,0
+HURC.US,D,20170605,000000,29.132,29.9477,29.1231,29.3996,34953.039275301,0
+HURC.US,D,20170606,000000,29.1666,30.9609,28.7854,30.5007,38315.992122689,0
+HURC.US,D,20170607,000000,29.9951,30.7278,29.7966,30.4069,16004.658161084,0
+HURC.US,D,20170608,000000,29.6435,30.9845,29.6001,30.6834,25299.61274891,0
+HURC.US,D,20170609,000000,30.9609,31.4171,30.9609,31.0962,25637.832035579,0
+HURC.US,D,20170612,000000,30.6834,31.2818,30.3161,30.4523,17853.72527922,0
+HURC.US,D,20170613,000000,30.1788,31.0043,29.8568,30.0879,22242.474945157,0
+HURC.US,D,20170614,000000,30.0306,30.1314,29.7196,29.9951,10937.444656619,0
+HURC.US,D,20170615,000000,28.9375,30.5471,28.6412,30.4069,17991.443312115,0
+HURC.US,D,20170616,000000,29.9951,30.6359,29.5813,30.5007,31916.154123445,0
+HURC.US,D,20170619,000000,30.5698,30.6834,30.3161,30.5007,13548.011486058,0
+HURC.US,D,20170620,000000,30.0415,30.6359,29.9477,30.4069,12848.282363039,0
+HURC.US,D,20170621,000000,30.2242,30.6597,29.5813,29.9477,28005.367042261,0
+HURC.US,D,20170622,000000,30.0415,30.7762,30.0415,30.7762,11184.527009755,0
+HURC.US,D,20170623,000000,30.8236,30.8236,30.0879,30.7762,80764.537864826,0
+HURC.US,D,20170626,000000,30.6379,31.3786,30.6379,31.2374,20603.022774148,0
+HURC.US,D,20170627,000000,31.0517,31.9306,30.6853,30.9639,34575.327317434,0
+HURC.US,D,20170628,000000,31.4675,33.011,31.4675,32.0225,28434.723262464,0
+HURC.US,D,20170629,000000,32.1133,32.1627,31.1476,31.8358,28822.561546279,0
+HURC.US,D,20170630,000000,32.2062,32.3919,31.0083,32.0225,34520.645157314,0
+HURC.US,D,20170703,000000,32.0689,32.5726,31.8358,32.4392,6867.6742580495,0
+HURC.US,D,20170705,000000,32.3919,32.53,31.4675,32.3434,13756.61380059,0
+HURC.US,D,20170706,000000,31.8822,32.53,31.2858,31.2858,23712.817472832,0
+HURC.US,D,20170707,000000,30.8326,32.2298,30.8326,32.0225,21649.072244594,0
+HURC.US,D,20170710,000000,31.9306,32.53,31.7904,31.8358,15094.301458343,0
+HURC.US,D,20170711,000000,31.0083,31.7469,30.9184,31.4675,35530.239854347,0
+HURC.US,D,20170712,000000,31.2236,32.0225,30.5945,31.2374,41049.0874961,0
+HURC.US,D,20170713,000000,31.3322,31.7904,30.5491,31.7904,26171.489413048,0
+HURC.US,D,20170714,000000,31.6995,31.8822,30.9401,31.6541,23555.859420635,0
+HURC.US,D,20170717,000000,31.3361,31.6541,31.1199,31.5623,18500.797507308,0
+HURC.US,D,20170718,000000,31.2858,31.9761,31.2285,31.5623,14788.486414709,0
+HURC.US,D,20170719,000000,30.5264,31.5386,30.5264,31.3322,14493.810329617,0
+HURC.US,D,20170720,000000,31.2374,31.3559,31.0685,31.2858,9749.6266228989,0
+HURC.US,D,20170721,000000,31.3322,31.3322,30.871,31.1001,18879.52209777,0
+HURC.US,D,20170724,000000,30.8236,31.2374,30.6379,31.0517,16596.035596457,0
+HURC.US,D,20170725,000000,31.3322,31.6541,30.8236,31.3322,21070.859032954,0
+HURC.US,D,20170726,000000,31.3786,31.6087,30.7722,30.7762,10625.553817416,0
+HURC.US,D,20170727,000000,30.6379,30.9184,30.1798,30.5026,27361.332711958,0
+HURC.US,D,20170728,000000,30.3625,30.5945,30.2242,30.3625,11356.674550874,0
+HURC.US,D,20170731,000000,30.5945,30.6853,30.1798,30.3625,37035.011890245,0
+HURC.US,D,20170801,000000,30.5945,30.9639,30.4088,30.7762,41336.675153028,0
+HURC.US,D,20170802,000000,30.5945,31.1001,30.3407,30.5026,26930.96385916,0
+HURC.US,D,20170803,000000,30.4552,30.9184,30.2064,30.7762,40112.402345894,0
+HURC.US,D,20170804,000000,30.7308,31.4675,30.7308,31.2858,38457.760685963,0
+HURC.US,D,20170807,000000,31.1476,31.4221,31.0083,31.2374,60460.241706149,0
+HURC.US,D,20170808,000000,31.1001,32.4392,31.0083,32.1627,46169.97052809,0
+HURC.US,D,20170809,000000,31.5623,31.9761,30.9639,31.5623,40364.547862004,0
+HURC.US,D,20170810,000000,31.5139,32.1133,31.4675,31.6995,28660.540331108,0
+HURC.US,D,20170811,000000,31.7469,31.7904,31.1969,31.6541,27380.572731259,0
+HURC.US,D,20170814,000000,31.7904,32.3434,31.7015,32.3434,39393.433203574,0
+HURC.US,D,20170815,000000,32.2516,32.7581,32.2516,32.5726,20624.28805864,0
+HURC.US,D,20170816,000000,32.6673,33.2668,32.6199,32.7581,14737.854784968,0
+HURC.US,D,20170817,000000,32.7395,32.7395,31.5623,31.6541,22199.944376175,0
+HURC.US,D,20170818,000000,31.4675,31.7469,31.3786,31.6087,17484.114382112,0
+HURC.US,D,20170821,000000,31.4675,31.5623,31.3786,31.3786,11372.876672391,0
+HURC.US,D,20170822,000000,31.3322,31.7469,31.2739,31.4675,14201.159509715,0
+HURC.US,D,20170823,000000,31.1001,31.1476,30.3625,30.5026,34495.329342444,0
+HURC.US,D,20170824,000000,30.6379,30.7762,30.3625,30.5945,15323.156424772,0
+HURC.US,D,20170825,000000,30.6379,31.8822,30.6379,31.3786,29844.307834449,0
+HURC.US,D,20170828,000000,31.3806,31.5623,30.9184,31.5139,22374.117182483,0
+HURC.US,D,20170829,000000,31.3322,31.9761,31.1485,31.5139,33934.330884915,0
+HURC.US,D,20170830,000000,31.6541,32.2516,31.3322,31.8358,35016.835128775,0
+HURC.US,D,20170831,000000,31.8358,33.0831,31.6689,32.3919,53789.018171494,0
+HURC.US,D,20170901,000000,32.3849,32.9418,31.9761,32.9418,14143.43945181,0
+HURC.US,D,20170905,000000,32.7581,32.8066,32.0689,32.1133,10913.141474344,0
+HURC.US,D,20170906,000000,32.1627,32.2516,31.7469,31.7904,13863.952855641,0
+HURC.US,D,20170907,000000,31.7469,32.0689,31.0083,31.193,21300.726631977,0
+HURC.US,D,20170908,000000,32.296,32.7365,30.7762,31.7469,43959.393573604,0
+HURC.US,D,20170911,000000,32.296,34.3728,32.2062,33.4505,35632.515746424,0
+HURC.US,D,20170912,000000,33.5886,35.2912,31.8358,35.064,70462.013845157,0
+HURC.US,D,20170913,000000,34.6947,35.2023,34.3965,34.5081,29609.377072452,0
+HURC.US,D,20170914,000000,34.0024,34.8784,34.0024,34.3274,23408.015061792,0
+HURC.US,D,20170915,000000,34.4182,34.9702,34.1871,34.9702,70338.472668589,0
+HURC.US,D,20170918,000000,34.9702,36.1691,34.9702,35.7543,39508.873319383,0
+HURC.US,D,20170919,000000,35.8481,35.9854,35.4769,35.707,31116.174373539,0
+HURC.US,D,20170920,000000,35.7543,35.938,35.6615,35.8007,35855.294917283,0
+HURC.US,D,20170921,000000,35.8481,36.4456,35.707,36.4002,34209.766950706,0
+HURC.US,D,20170922,000000,36.4456,37.1369,36.2836,36.6757,35466.444000874,0
+HURC.US,D,20170925,000000,36.6322,36.9542,35.6596,36.0288,42159.945452614,0
+HURC.US,D,20170926,000000,35.937,36.6322,35.937,36.5375,37086.656152581,0
+HURC.US,D,20170927,000000,36.7695,37.4164,36.6757,37.2751,54793.549705552,0
+HURC.US,D,20170928,000000,37.2751,38.3387,37.1615,38.1096,87513.734109282,0
+HURC.US,D,20170929,000000,38.0622,38.7554,38.0622,38.4306,50178.982970971,0
+HURC.US,D,20171002,000000,38.4542,39.262,38.2943,39.1248,41133.13600147,0
+HURC.US,D,20171003,000000,39.0784,39.6787,38.8947,39.0784,34566.213624081,0
+HURC.US,D,20171004,000000,39.1248,39.3815,38.9401,39.2146,28670.666657056,0
+HURC.US,D,20171005,000000,39.262,39.816,39.0073,39.6323,20248.601365962,0
+HURC.US,D,20171006,000000,39.3578,40.0047,39.3085,39.9563,31158.704942522,0
+HURC.US,D,20171009,000000,40.0471,40.4905,39.6551,40.0935,22236.399149588,0
+HURC.US,D,20171010,000000,40.6041,41.2035,40.14,41.1551,21631.857490483,0
+HURC.US,D,20171011,000000,40.8786,41.1798,40.6939,40.7877,32905.496168581,0
+HURC.US,D,20171012,000000,40.7877,41.0208,40.6939,40.924,17986.380149141,0
+HURC.US,D,20171013,000000,40.6475,41.0653,40.5814,40.9724,11689.830674568,0
+HURC.US,D,20171016,000000,41.1097,41.8988,41.1097,41.5708,36502.367145371,0
+HURC.US,D,20171017,000000,41.6182,41.875,41.3871,41.5264,22733.601753644,0
+HURC.US,D,20171018,000000,41.5708,41.7111,41.0208,41.484,18532.189117747,0
+HURC.US,D,20171019,000000,41.3378,41.8503,40.6485,41.2519,13508.51881486,0
+HURC.US,D,20171020,000000,41.5708,41.7329,41.3871,41.6182,17828.40946435,0
+HURC.US,D,20171023,000000,41.5264,42.4971,41.4849,42.265,18091.693939002,0
+HURC.US,D,20171024,000000,42.5426,42.8872,42.4271,42.6334,36749.449498507,0
+HURC.US,D,20171025,000000,42.7737,43.1884,42.265,42.4507,23993.316701596,0
+HURC.US,D,20171026,000000,42.7737,42.8625,42.3115,42.6334,26029.720849773,0
+HURC.US,D,20171027,000000,42.4033,43.1193,42.1732,42.4507,19962.026341629,0
+HURC.US,D,20171030,000000,42.265,42.265,40.5566,40.9724,18360.041576629,0
+HURC.US,D,20171031,000000,40.7393,41.8019,40.7393,41.3378,49424.571687832,0
+HURC.US,D,20171101,000000,42.2088,42.2296,40.7877,41.0653,11625.0221885,0
+HURC.US,D,20171102,000000,40.9724,42.5643,40.9724,41.5708,29207.361932309,0
+HURC.US,D,20171103,000000,41.2963,42.3569,41.2963,41.6667,15407.204930142,0
+HURC.US,D,20171106,000000,41.7111,41.7111,40.7177,40.7177,23102.200018157,0
+HURC.US,D,20171107,000000,40.8342,40.8342,40.0471,40.4628,19151.920265775,0
+HURC.US,D,20171108,000000,40.371,41.5708,39.6787,41.2035,19547.859610349,0
+HURC.US,D,20171109,000000,40.7877,40.7877,39.4013,39.5869,16359.07956927,0
+HURC.US,D,20171110,000000,39.4467,39.7706,39.3578,39.4931,8291.4356863623,0
+HURC.US,D,20171113,000000,39.1248,39.262,38.4306,38.8008,14618.364138779,0
+HURC.US,D,20171114,000000,38.3387,39.5395,38.3387,39.262,52887.775162107,0
+HURC.US,D,20171115,000000,38.8463,39.9563,38.8463,39.0784,29648.869743649,0
+HURC.US,D,20171116,000000,39.262,39.8624,39.1248,39.5869,63776.613454175,0
+HURC.US,D,20171117,000000,39.6323,40.5566,39.6323,40.0047,16534.265008173,0
+HURC.US,D,20171120,000000,40.0471,40.5162,39.816,40.211,23374.598186163,0
+HURC.US,D,20171121,000000,41.1097,41.2519,40.6041,41.0653,16769.195770171,0
+HURC.US,D,20171122,000000,41.0653,42.0815,39.6323,41.4345,23159.920076062,0
+HURC.US,D,20171124,000000,41.5708,41.5708,40.3937,41.484,6498.0633609412,0
+HURC.US,D,20171127,000000,41.2963,41.2963,40.6939,40.7393,32170.324904744,0
+HURC.US,D,20171128,000000,40.8786,41.9412,40.8786,41.6667,17854.737911815,0
+HURC.US,D,20171129,000000,41.7565,41.9412,41.0208,41.2035,12739.930675394,0
+HURC.US,D,20171130,000000,41.484,41.5708,40.7393,41.2035,19593.428077116,0
+HURC.US,D,20171201,000000,41.2519,41.2519,38.6151,39.9563,17991.443312115,0
+HURC.US,D,20171204,000000,40.5102,40.6633,39.8624,39.8624,11726.285447982,0
+HURC.US,D,20171205,000000,39.9098,40.0471,39.2146,39.5395,18000.557005468,0
+HURC.US,D,20171206,000000,39.7706,40.371,38.71,38.7554,22621.199535619,0
+HURC.US,D,20171207,000000,38.8008,39.6787,38.5253,38.8947,22832.839747936,0
+HURC.US,D,20171208,000000,38.9855,38.9855,38.4276,38.5707,18571.681788945,0
+HURC.US,D,20171211,000000,38.4306,38.5707,37.3354,37.6928,31705.526543723,0
+HURC.US,D,20171212,000000,37.8785,38.2943,37.6928,37.8311,24398.369739523,0
+HURC.US,D,20171213,000000,37.8785,38.4789,37.7392,38.156,25180.122102722,0
+HURC.US,D,20171214,000000,38.156,38.156,37.369,37.4164,35269.993277479,0
+HURC.US,D,20171215,000000,37.6464,38.3851,37.5072,37.8785,65870.737660256,0
+HURC.US,D,20171218,000000,38.2943,39.1712,38.2943,38.9401,28494.468585558,0
+HURC.US,D,20171219,000000,38.9855,39.1248,38.1985,38.6616,17013.240225522,0
+HURC.US,D,20171220,000000,38.6616,38.9628,38.156,38.71,21948.81149266,0
+HURC.US,D,20171221,000000,38.8008,38.9401,38.2459,38.3851,9640.2623026586,0
+HURC.US,D,20171222,000000,38.4306,38.6151,38.3387,38.4789,13176.37532376,0
+HURC.US,D,20171226,000000,38.4306,39.5869,38.4306,39.2146,12163.742728943,0
+HURC.US,D,20171227,000000,39.1712,39.262,38.4789,38.9401,15212.779471937,0
+HURC.US,D,20171228,000000,38.8947,39.4013,38.5707,39.0309,40695.678720509,0
+HURC.US,D,20171229,000000,39.1712,39.262,38.8947,38.9855,50329.865227599,0
+HURC.US,D,20180102,000000,39.0546,39.4022,38.9401,38.9401,12823.979180764,0
+HURC.US,D,20180103,000000,38.9401,39.5889,38.7544,39.0784,15854.788537051,0
+HURC.US,D,20180104,000000,39.0784,39.7716,39.0784,39.0784,15248.221612756,0
+HURC.US,D,20180105,000000,41.2094,43.0146,41.0011,42.0409,75400.62301008,0
+HURC.US,D,20180108,000000,42.2276,44.4939,41.6735,43.616,72165.261869639,0
+HURC.US,D,20180109,000000,43.7078,45.2375,43.7078,44.4041,67717.779513203,0
+HURC.US,D,20180110,000000,44.4041,44.4041,42.7381,43.5222,37445.128091146,0
+HURC.US,D,20180111,000000,43.5222,44.4041,43.4393,44.0782,39355.965797566,0
+HURC.US,D,20180112,000000,44.3556,44.5897,44.0782,44.3556,36495.278717208,0
+HURC.US,D,20180116,000000,44.5433,45.3284,43.2457,43.3395,53836.61190345,0
+HURC.US,D,20180117,000000,43.5222,45.1921,42.6423,44.4939,101591.35244243,0
+HURC.US,D,20180118,000000,44.4475,46.6013,43.5222,44.4475,52187.033406493,0
+HURC.US,D,20180119,000000,44.8663,45.7471,44.728,45.283,42066.783253891,0
+HURC.US,D,20180122,000000,45.3284,46.2073,44.8445,45.2375,35181.89424173,0
+HURC.US,D,20180123,000000,45.2375,45.7471,44.5897,44.5897,17854.737911815,0
+HURC.US,D,20180124,000000,44.7744,45.4696,42.9218,43.3395,30423.533678684,0
+HURC.US,D,20180125,000000,43.616,44.7744,43.616,44.6352,37472.469171206,0
+HURC.US,D,20180126,000000,44.6796,44.6796,43.2912,44.1255,32493.354702491,0
+HURC.US,D,20180129,000000,43.8017,44.406,43.4757,43.4757,18623.326051281,0
+HURC.US,D,20180130,000000,43.1539,44.6352,43.1539,43.4757,29190.147178197,0
+HURC.US,D,20180131,000000,43.4323,43.4323,41.4889,41.8089,20842.004066525,0
+HURC.US,D,20180201,000000,41.6735,42.4113,41.3437,42.273,36643.123076051,0
+HURC.US,D,20180202,000000,43.8945,44.7744,41.0553,41.4405,29840.25730407,0
+HURC.US,D,20180205,000000,40.9773,41.161,39.5889,39.5889,38105.364542967,0
+HURC.US,D,20180206,000000,38.7544,40.5606,38.6606,39.9118,22413.609853681,0
+HURC.US,D,20180207,000000,39.7726,40.2367,39.6343,39.9118,20899.72412443,0
+HURC.US,D,20180208,000000,39.818,39.818,37.8281,37.8281,29742.031942373,0
+HURC.US,D,20180209,000000,38.3367,38.8216,37.9209,38.3367,35961.621339739,0
+HURC.US,D,20180212,000000,38.5697,39.1248,37.6918,38.709,21546.796352518,0
+HURC.US,D,20180213,000000,38.1965,39.6343,38.1965,38.8463,24594.820462917,0
+HURC.US,D,20180214,000000,38.3831,40.5606,35.4679,40.2811,49472.165419789,0
+HURC.US,D,20180215,000000,40.608,40.608,38.9855,39.9118,14155.591042948,0
+HURC.US,D,20180216,000000,39.818,41.6252,39.263,39.818,37671.957792385,0
+HURC.US,D,20180220,000000,39.6807,39.6807,38.5243,38.6606,27140.578806287,0
+HURC.US,D,20180221,000000,38.9401,40.7927,38.8947,40.2367,25959.849200731,0
+HURC.US,D,20180222,000000,40.2811,40.2811,39.1712,39.263,15231.006858644,0
+HURC.US,D,20180223,000000,39.494,39.494,38.5243,39.0309,13808.258062926,0
+HURC.US,D,20180226,000000,38.9401,39.5889,38.9401,39.263,12845.244465255,0
+HURC.US,D,20180227,000000,39.4022,39.8644,38.9855,39.1712,23462.697221912,0
+HURC.US,D,20180228,000000,39.4476,39.4476,38.6142,38.7544,21470.848907907,0
+HURC.US,D,20180301,000000,38.7544,39.0181,37.205,37.4124,18910.913708209,0
+HURC.US,D,20180302,000000,37.7808,38.0602,36.9492,37.4124,26569.454022811,0
+HURC.US,D,20180305,000000,37.2711,38.2449,36.8555,37.8775,20192.906573247,0
+HURC.US,D,20180306,000000,37.9664,38.1076,37.1803,37.7808,20349.864625444,0
+HURC.US,D,20180307,000000,37.2711,38.8008,36.7636,38.5243,32212.855473726,0
+HURC.US,D,20180308,000000,38.6606,39.4476,38.2449,38.6606,14155.591042948,0
+HURC.US,D,20180309,000000,39.7281,45.6434,39.7281,44.3556,147537.53116707,0
+HURC.US,D,20180312,000000,44.4475,44.4475,42.4823,43.1993,57652.211520721,0
+HURC.US,D,20180313,000000,43.5706,44.7823,42.6907,43.4323,33044.226834071,0
+HURC.US,D,20180314,000000,43.8471,43.8471,42.2028,42.6907,20857.193555447,0
+HURC.US,D,20180315,000000,42.8724,43.4531,42.595,42.6423,16188.957293341,0
+HURC.US,D,20180316,000000,42.6423,43.9864,42.3885,43.8945,71882.737375685,0
+HURC.US,D,20180319,000000,43.5222,44.1719,42.9218,43.7543,37574.745063283,0
+HURC.US,D,20180320,000000,43.7078,44.1255,43.1993,43.4757,17025.39181666,0
+HURC.US,D,20180321,000000,43.4323,43.8945,42.8724,43.0601,20433.913130814,0
+HURC.US,D,20180322,000000,42.9218,43.616,42.3658,42.4113,16531.227110389,0
+HURC.US,D,20180323,000000,42.4587,42.9464,41.6252,41.6735,16647.679858793,0
+HURC.US,D,20180326,000000,42.273,42.506,41.2094,41.949,29163.818730732,0
+HURC.US,D,20180327,000000,41.9935,43.3849,41.7625,41.8572,27100.073502495,0
+HURC.US,D,20180328,000000,41.8572,42.1802,41.3437,41.7625,33765.221241581,0
+HURC.US,D,20180329,000000,42.0044,43.143,42.0044,42.6068,70936.938532126,0
+HURC.US,D,20180402,000000,42.6542,42.7499,41.4019,42.0044,33597.124230841,0
+HURC.US,D,20180403,000000,42.19,42.19,41.3062,41.6834,24137.11053006,0
+HURC.US,D,20180404,000000,40.9359,41.8187,40.3335,41.5866,20930.103102274,0
+HURC.US,D,20180405,000000,42.0517,42.7025,41.958,42.5604,18001.569638063,0
+HURC.US,D,20180406,000000,42.1456,42.7025,41.9146,42.1456,22627.275331188,0
+HURC.US,D,20180409,000000,42.5604,42.7953,41.958,42.0044,15688.716791501,0
+HURC.US,D,20180410,000000,42.4231,44.0476,42.2828,43.699,45021.645165568,0
+HURC.US,D,20180411,000000,42.7025,43.7691,42.5179,42.7025,13641.173684781,0
+HURC.US,D,20180412,000000,42.979,43.9784,42.5179,42.5604,12642.717946291,0
+HURC.US,D,20180413,000000,42.8398,42.8398,42.2374,42.4231,11457.937810355,0
+HURC.US,D,20180416,000000,42.6542,44.5601,42.6542,43.537,22285.00551414,0
+HURC.US,D,20180417,000000,43.8135,44.721,43.5854,43.6762,18680.033476591,0
+HURC.US,D,20180418,000000,43.8609,44.5354,43.6762,43.9558,21425.28044114,0
+HURC.US,D,20180419,000000,44.0022,44.4643,43.7691,43.9103,9676.717076072,0
+HURC.US,D,20180420,000000,43.8609,44.2322,43.5854,43.6762,15824.409559207,0
+HURC.US,D,20180423,000000,43.1677,43.8135,42.7025,42.8398,19607.604933443,0
+HURC.US,D,20180424,000000,42.979,43.2111,42.0044,42.6542,15591.504062399,0
+HURC.US,D,20180425,000000,42.5604,43.1193,41.958,42.0991,13932.811872088,0
+HURC.US,D,20180426,000000,42.3303,42.5179,41.7259,42.2374,14019.898275243,0
+HURC.US,D,20180427,000000,42.2828,42.2828,41.3526,41.4494,13433.584002843,0
+HURC.US,D,20180430,000000,41.5866,41.634,40.9359,41.0307,18810.663081322,0
+HURC.US,D,20180501,000000,40.9606,41.1215,40.055,41.0307,15519.607148167,0
+HURC.US,D,20180502,000000,40.5428,41.7723,40.5428,41.0751,15169.23627036,0
+HURC.US,D,20180503,000000,40.8914,41.634,40.4964,41.1215,13227.006953501,0
+HURC.US,D,20180504,000000,40.8914,42.353,40.8914,41.4494,11292.8786974,0
+HURC.US,D,20180507,000000,41.4019,42.0991,41.4019,41.958,11857.927685308,0
+HURC.US,D,20180508,000000,42.8852,42.8852,41.634,42.6068,20676.94495357,0
+HURC.US,D,20180509,000000,43.537,43.537,42.3747,42.979,20816.688251655,0
+HURC.US,D,20180510,000000,43.2111,43.9558,42.7025,43.2576,13464.975613283,0
+HURC.US,D,20180511,000000,42.4241,42.9346,42.4241,42.8398,6102.1240163677,0
+HURC.US,D,20180514,000000,42.8398,42.9346,42.2828,42.3303,15699.855750044,0
+HURC.US,D,20180515,000000,42.0517,42.8852,41.5866,42.4231,7889.4205462199,0
+HURC.US,D,20180516,000000,42.19,43.1677,42.19,42.7953,6170.9830328153,0
+HURC.US,D,20180517,000000,43.3128,44.1394,43.3128,43.5854,18717.500882599,0
+HURC.US,D,20180518,000000,43.9103,44.5601,43.3968,43.6308,13209.792199389,0
+HURC.US,D,20180521,000000,43.9103,44.4871,43.6308,43.8609,26164.400984884,0
+HURC.US,D,20180522,000000,43.9558,44.1394,42.979,43.1193,11362.750346442,0
+HURC.US,D,20180523,000000,42.8398,44.2796,42.8398,44.2322,28533.961256756,0
+HURC.US,D,20180524,000000,44.0476,44.1868,42.8852,44.094,10658.970693045,0
+HURC.US,D,20180525,000000,44.2796,44.2796,43.6308,43.9558,8920.2805277437,0
+HURC.US,D,20180529,000000,43.6762,44.1167,43.4897,44.094,10859.471946818,0
+HURC.US,D,20180530,000000,44.0022,46.8788,44.0022,45.672,43921.926167596,0
+HURC.US,D,20180531,000000,45.672,45.7648,44.3724,44.5107,38292.701573008,0
+HURC.US,D,20180601,000000,43.2111,44.6974,43.2111,44.1868,17972.203292814,0
+HURC.US,D,20180604,000000,44.1868,44.2796,43.0274,43.2576,42556.897429783,0
+HURC.US,D,20180605,000000,43.4432,44.5601,43.1193,44.4643,16716.53887524,0
+HURC.US,D,20180606,000000,44.5601,46.2211,44.5601,45.1141,24304.194908205,0
+HURC.US,D,20180607,000000,45.3007,45.7174,44.1394,44.1394,13014.354108589,0
+HURC.US,D,20180608,000000,44.1394,44.5601,42.7499,43.2576,41061.239087238,0
+HURC.US,D,20180611,000000,43.4432,44.2559,41.6834,41.9146,44075.846322008,0
+HURC.US,D,20180612,000000,41.8681,41.8681,41.1215,41.5412,19374.699436635,0
+HURC.US,D,20180613,000000,41.5866,42.0517,40.846,41.3062,11353.636653089,0
+HURC.US,D,20180614,000000,41.4958,41.5412,40.7512,41.1215,15123.667803593,0
+HURC.US,D,20180615,000000,40.846,41.3062,40.6139,41.2184,23133.591628596,0
+HURC.US,D,20180618,000000,40.9359,41.3062,40.8243,41.1215,23757.373307004,0
+HURC.US,D,20180619,000000,40.8914,40.9359,39.7775,39.8694,53374.851440214,0
+HURC.US,D,20180620,000000,40.1024,41.5037,39.9167,41.3526,17428.419589397,0
+HURC.US,D,20180621,000000,41.3062,41.4019,40.7039,41.3062,37055.264542142,0
+HURC.US,D,20180622,000000,41.5866,43.4432,41.3526,42.4705,86105.162169891,0
+HURC.US,D,20180625,000000,42.3767,43.2111,41.4494,42.7025,40262.271969927,0
+HURC.US,D,20180626,000000,42.8852,43.8609,42.6542,43.0274,22859.168195401,0
+HURC.US,D,20180627,000000,43.0274,43.2576,42.2374,42.3767,13385.990270887,0
+HURC.US,D,20180628,000000,42.3855,42.9454,41.8276,41.9658,20769.094519698,0
+HURC.US,D,20180629,000000,42.2464,42.6176,41.5027,41.642,41257.689810632,0
+HURC.US,D,20180702,000000,41.5452,42.1989,40.7581,42.1545,19730.133477416,0
+HURC.US,D,20180703,000000,43.3158,43.3158,41.9658,42.2918,5949.2164945504,0
+HURC.US,D,20180705,000000,42.4794,42.4794,41.7802,42.2464,34613.807356038,0
+HURC.US,D,20180706,000000,42.2918,42.7599,42.0607,42.1989,9786.0813963123,0
+HURC.US,D,20180709,000000,42.2918,42.99,41.9886,42.6176,11551.100009078,0
+HURC.US,D,20180710,000000,42.6176,42.6887,42.0083,42.2918,14113.060473966,0
+HURC.US,D,20180711,000000,42.1989,42.3855,41.5946,41.7329,17607.655558679,0
+HURC.US,D,20180712,000000,42.0607,42.1989,41.4573,41.4573,11598.693741035,0
+HURC.US,D,20180713,000000,41.4089,41.7151,41.1758,41.4089,7883.344750651,0
+HURC.US,D,20180716,000000,41.4089,41.4089,40.8974,41.0821,13907.496057218,0
+HURC.US,D,20180717,000000,41.0375,41.3131,40.852,40.9912,6869.6995232391,0
+HURC.US,D,20180718,000000,40.9418,41.4089,40.6179,41.2252,9089.3901710781,0
+HURC.US,D,20180719,000000,41.2736,41.5946,41.1275,41.3595,10667.071753803,0
+HURC.US,D,20180720,000000,41.3131,41.8276,41.1275,41.1758,8251.9430151644,0
+HURC.US,D,20180723,000000,40.6179,41.2252,40.5724,40.7571,9284.8282618778,0
+HURC.US,D,20180724,000000,40.9912,41.2252,40.7571,41.1758,8198.2734876391,0
+HURC.US,D,20180725,000000,40.8055,41.1275,40.525,40.852,9139.0091682242,0
+HURC.US,D,20180726,000000,41.0821,41.7329,41.0821,41.5946,7936.0016455815,0
+HURC.US,D,20180727,000000,41.2736,41.2736,40.5724,40.6179,17210.703581511,0
+HURC.US,D,20180730,000000,40.5724,41.3595,40.5724,40.6179,8575.9854455059,0
+HURC.US,D,20180731,000000,40.8055,41.3595,40.5724,41.2252,10049.365870965,0
+HURC.US,D,20180801,000000,41.1926,42.2464,41.1926,42.2464,18092.706571597,0
+HURC.US,D,20180802,000000,42.2918,42.7599,41.642,41.9224,7963.3427256415,0
+HURC.US,D,20180803,000000,41.876,42.1989,40.5724,41.0821,7753.7277785144,0
+HURC.US,D,20180806,000000,41.2736,41.3131,40.525,40.852,11317.181879676,0
+HURC.US,D,20180807,000000,40.9912,41.1758,40.5724,40.8055,7828.6625905309,0
+HURC.US,D,20180808,000000,40.7097,40.852,40.4776,40.6643,11738.43703912,0
+HURC.US,D,20180809,000000,40.9951,41.9658,40.292,40.525,4439.3812956781,0
+HURC.US,D,20180810,000000,40.292,40.7571,39.8032,40.0579,10800.739256319,0
+HURC.US,D,20180813,000000,39.6403,39.6887,39.1751,39.2669,9480.2663526775,0
+HURC.US,D,20180814,000000,39.3153,41.2104,39.3153,39.825,10073.66905324,0
+HURC.US,D,20180815,000000,39.5948,39.735,39.1296,39.3637,9535.9611453925,0
+HURC.US,D,20180816,000000,39.5948,39.5948,38.1066,38.3841,27714.741487549,0
+HURC.US,D,20180817,000000,38.0098,38.4789,37.9209,38.2923,32394.116708198,0
+HURC.US,D,20180820,000000,38.3377,38.8492,38.1965,38.711,8672.1855420135,0
+HURC.US,D,20180821,000000,38.8038,39.4082,38.6161,39.1296,24655.578418606,0
+HURC.US,D,20180822,000000,39.5474,39.5474,38.3841,38.4306,22226.27282364,0
+HURC.US,D,20180823,000000,38.5717,38.8038,38.3841,38.4789,13812.308593305,0
+HURC.US,D,20180824,000000,38.3841,39.1751,38.3841,39.0823,7494.4938342412,0
+HURC.US,D,20180827,000000,41.0375,41.0375,39.2205,39.4082,18258.778317147,0
+HURC.US,D,20180828,000000,39.7578,39.9266,39.0823,39.2669,4110.2757023625,0
+HURC.US,D,20180829,000000,39.3637,39.9671,39.3637,39.825,8375.4841917321,0
+HURC.US,D,20180830,000000,39.6551,40.0579,39.5474,39.825,8351.1810094565,0
+HURC.US,D,20180831,000000,39.6887,40.7571,39.6887,39.9207,6329.9663502016,0
+HURC.US,D,20180904,000000,39.7795,40.3295,39.1296,39.5948,16623.376676517,0
+HURC.US,D,20180905,000000,39.501,39.825,39.501,39.825,4214.5768596287,0
+HURC.US,D,20180906,000000,39.9207,39.9207,38.5717,38.9441,7159.3124453568,0
+HURC.US,D,20180907,000000,41.8276,42.7134,40.292,41.1275,38260.297329974,0
+HURC.US,D,20180910,000000,41.2252,41.6903,41.0375,41.5017,16601.098759431,0
+HURC.US,D,20180911,000000,41.3131,41.642,40.8974,41.4573,18299.28362094,0
+HURC.US,D,20180912,000000,41.3131,41.5017,40.7047,41.0821,15123.667803593,0
+HURC.US,D,20180913,000000,41.2252,41.876,41.0375,41.5946,12847.269730444,0
+HURC.US,D,20180914,000000,41.7802,42.7599,41.5017,42.5702,17613.731354248,0
+HURC.US,D,20180917,000000,42.664,42.664,41.9224,42.0607,24657.603683796,0
+HURC.US,D,20180918,000000,42.2108,42.664,42.1081,42.4794,6477.8107090449,0
+HURC.US,D,20180919,000000,42.1989,42.2918,41.6785,42.1081,13303.967030707,0
+HURC.US,D,20180920,000000,42.2464,42.2464,41.5452,42.0133,18807.625183538,0
+HURC.US,D,20180921,000000,41.876,42.664,41.6903,42.5278,32316.143998398,0
+HURC.US,D,20180924,000000,42.5702,42.6176,41.7329,41.7329,12605.250540283,0
+HURC.US,D,20180925,000000,41.9224,42.4329,41.8276,41.876,11448.824117002,0
+HURC.US,D,20180926,000000,41.9294,42.1179,41.3684,41.7427,14290.271178059,0
+HURC.US,D,20180927,000000,41.7881,42.1179,41.5096,41.8858,27291.461062915,0
+HURC.US,D,20180928,000000,42.349,42.582,41.8375,42.0705,9937.9762855349,0
+HURC.US,D,20181001,000000,42.3401,42.7441,41.8997,42.0221,21070.859032954,0
+HURC.US,D,20181002,000000,41.4178,42.2838,41.4178,41.8858,14640.642055865,0
+HURC.US,D,20181003,000000,42.0991,42.6196,41.4365,42.5722,28750.664632047,0
+HURC.US,D,20181004,000000,42.4339,42.5722,41.9481,42.3224,10170.881782343,0
+HURC.US,D,20181005,000000,42.0024,42.4339,41.5284,42.2196,18204.096157027,0
+HURC.US,D,20181008,000000,41.8474,42.1634,40.7542,42.0221,14221.412161611,0
+HURC.US,D,20181009,000000,42.3441,42.3441,41.2035,41.5284,21648.059612,0
+HURC.US,D,20181010,000000,41.9817,42.0991,40.3543,40.4836,35083.668880033,0
+HURC.US,D,20181011,000000,40.4095,41.5452,39.7123,39.896,20688.083912113,0
+HURC.US,D,20181012,000000,41.0633,41.0633,39.1622,39.4121,24796.334349286,0
+HURC.US,D,20181015,000000,39.4576,39.5899,38.8216,39.1771,16842.105316998,0
+HURC.US,D,20181016,000000,39.1771,40.4648,39.1603,40.4283,16199.083619289,0
+HURC.US,D,20181017,000000,40.3345,40.5794,39.3578,40.2792,13333.333375957,0
+HURC.US,D,20181018,000000,40.0817,41.4316,39.2699,39.4299,9786.0813963123,0
+HURC.US,D,20181019,000000,39.3855,40.8568,38.8364,38.946,11343.510327141,0
+HURC.US,D,20181022,000000,39.0665,39.3855,39.0092,39.3281,11000.227877498,0
+HURC.US,D,20181023,000000,38.8601,40.4145,38.0494,38.4216,10819.979275621,0
+HURC.US,D,20181024,000000,39.5514,40.1113,38.0098,38.1066,15644.160957329,0
+HURC.US,D,20181025,000000,38.5263,39.4576,38.3298,38.9815,14406.723926463,0
+HURC.US,D,20181026,000000,38.4316,40.054,37.041,37.3383,31348.067237752,0
+HURC.US,D,20181029,000000,37.5635,38.6893,36.6145,36.9305,21401.989891459,0
+HURC.US,D,20181030,000000,36.9591,38.9331,35.5173,37.8163,6544.6444603028,0
+HURC.US,D,20181031,000000,38.1342,38.1896,37.8745,38,14360.142827101,0
+HURC.US,D,20181101,000000,38.1807,38.5619,38.0691,38.3851,16588.947168293,0
+HURC.US,D,20181102,000000,39.2235,39.2235,37.4815,37.8252,22634.363759351,0
+HURC.US,D,20181105,000000,37.835,38.9361,37.8163,38.5066,14281.157484705,0
+HURC.US,D,20181106,000000,38.5164,38.9915,37.5536,38.393,11080.225852489,0
+HURC.US,D,20181107,000000,38.7228,38.796,37.8252,38.7031,16691.22306037,0
+HURC.US,D,20181108,000000,38.5263,40.3561,38.5105,39.5701,5293.0305731089,0
+HURC.US,D,20181109,000000,39.505,41.8079,38.9815,39.3578,7168.4261387101,0
+HURC.US,D,20181112,000000,39.3381,39.3381,38.553,38.553,10877.699333525,0
+HURC.US,D,20181113,000000,38.7416,38.8996,37.7136,38,11389.078793908,0
+HURC.US,D,20181114,000000,38.9411,38.9411,37.2227,37.3205,4246.9811026628,0
+HURC.US,D,20181115,000000,38.2449,38.3021,37.2663,38.153,10736.943402846,0
+HURC.US,D,20181116,000000,37.9012,38.1342,36.73,38.1342,14145.464717,0
+HURC.US,D,20181119,000000,38.1066,38.9361,36.3616,37.7778,7724.3614332647,0
+HURC.US,D,20181120,000000,37.3294,37.5457,37.0372,37.5457,2913.3439752887,0
+HURC.US,D,20181121,000000,37.5082,37.5082,36.3992,36.6589,4276.3474479125,0
+HURC.US,D,20181123,000000,36.3794,36.4357,35.8669,36.3429,7853.9784054013,0
+HURC.US,D,20181126,000000,36.4989,38.0572,35.8591,36.1937,8620.5412796778,0
+HURC.US,D,20181127,000000,36.099,36.099,35.3998,35.4472,2892.0786907976,0
+HURC.US,D,20181128,000000,35.5874,36.1937,34.67,35.941,14524.189307461,0
+HURC.US,D,20181129,000000,35.8205,36.5473,34.7046,36.3429,11648.312738181,0
+HURC.US,D,20181130,000000,36.3142,37.4983,35.1855,35.6438,19097.238105655,0
+HURC.US,D,20181203,000000,36.0348,37.1152,36.0348,37.0312,7002.3543931601,0
+HURC.US,D,20181204,000000,36.8278,36.8278,34.5515,34.7194,7853.9784054013,0
+HURC.US,D,20181206,000000,34.514,36.5571,34.514,35.6802,40696.691353104,0
+HURC.US,D,20181207,000000,35.9982,36.2856,34.514,34.8211,10136.452274119,0
+HURC.US,D,20181210,000000,35.0364,35.2882,34.4211,35.0098,32836.637152134,0
+HURC.US,D,20181211,000000,35.3632,36.2856,34.7293,34.8409,11988.557290039,0
+HURC.US,D,20181212,000000,37.0914,41.9658,34.9446,35.1293,28642.312944401,0
+HURC.US,D,20181213,000000,34.99,35.6438,34.4113,34.4113,7746.6393503507,0
+HURC.US,D,20181214,000000,34.281,36.5088,34.281,34.8211,4948.7354908711,0
+HURC.US,D,20181217,000000,35.2408,35.2408,34.0479,34.1329,11966.279372953,0
+HURC.US,D,20181218,000000,34.1605,35.3445,33.2352,33.4593,19573.175425219,0
+HURC.US,D,20181219,000000,33.882,34.1605,33.0149,33.4781,11883.243500178,0
+HURC.US,D,20181220,000000,33.1502,34.7006,32.8451,33.1413,29786.587776544,0
+HURC.US,D,20181221,000000,33.1502,34.7935,30.158,31.0517,61087.061282341,0
+HURC.US,D,20181224,000000,30.951,31.0616,29.8134,29.9052,12888.787666832,0
+HURC.US,D,20181226,000000,30.0918,32.2654,29.9901,32.0057,27372.471670501,0
+HURC.US,D,20181227,000000,31.8922,33.3023,31.3253,32.3019,17349.434247001,0
+HURC.US,D,20181228,000000,32.4353,36.2125,32.0145,32.8638,10970.861532248,0
+HURC.US,D,20181231,000000,33.1601,33.5798,32.6495,33.3023,16101.870890186,0
+HURC.US,D,20190102,000000,32.7385,33.7773,32.0659,33.7595,17142.857197658,0
+HURC.US,D,20190103,000000,34.4567,35.6042,33.5442,34.0597,20021.771664723,0
+HURC.US,D,20190104,000000,34.5555,36.2906,33.3951,35.379,38361.560589456,0
+HURC.US,D,20190107,000000,35.0522,35.0522,32.7483,34.0499,33481.684115032,0
+HURC.US,D,20190108,000000,34.4992,34.8685,33.6144,34.3965,25834.282758973,0
+HURC.US,D,20190109,000000,34.434,35.4995,34.434,35.2764,16328.700591425,0
+HURC.US,D,20190110,000000,36.025,36.025,35.1451,35.1451,7241.335685537,0
+HURC.US,D,20190111,000000,35.0877,35.1609,33.6203,34.6108,17738.285163411,0
+HURC.US,D,20190114,000000,34.5081,34.8873,33.1157,33.7961,37367.155381345,0
+HURC.US,D,20190115,000000,33.639,34.1535,33.639,34.1535,9293.9419552312,0
+HURC.US,D,20190116,000000,34.2,34.6631,33.7595,34.0202,88691.425817054,0
+HURC.US,D,20190117,000000,33.9284,34.753,33.9284,34.0893,18095.744469381,0
+HURC.US,D,20190118,000000,34.1171,34.981,33.4505,34.2,55705.931673483,0
+HURC.US,D,20190122,000000,33.955,35.622,33.8721,34.6306,22435.887770767,0
+HURC.US,D,20190123,000000,34.91,35.9489,34.588,34.8458,14837.09277926,0
+HURC.US,D,20190124,000000,34.8547,35.2467,34.3412,34.9298,11280.727106262,0
+HURC.US,D,20190125,000000,35.2201,35.4798,34.677,35.1825,12430.06510138,0
+HURC.US,D,20190128,000000,35.0976,35.2299,34.6048,34.9396,15839.599048129,0
+HURC.US,D,20190129,000000,34.9485,35.4798,34.6483,34.9672,17456.773302052,0
+HURC.US,D,20190130,000000,35.0423,35.8373,35.0423,35.7158,12729.804349446,0
+HURC.US,D,20190131,000000,36.025,36.5098,35.6319,35.8827,11298.954492969,0
+HURC.US,D,20190201,000000,35.9212,35.9212,35.6596,35.8284,5308.2200620311,0
+HURC.US,D,20190204,000000,35.7533,35.8877,35.1569,35.6418,27495.000214473,0
+HURC.US,D,20190205,000000,35.7632,36.491,35.706,35.9696,21586.289023716,0
+HURC.US,D,20190206,000000,36.3054,36.8525,36.0782,36.5395,20589.858550416,0
+HURC.US,D,20190207,000000,36.258,36.3794,35.8255,36.2215,11831.599237843,0
+HURC.US,D,20190208,000000,36.2125,36.2125,35.4363,36.025,24080.40310475,0
+HURC.US,D,20190211,000000,36.1839,36.8011,36.1839,36.6886,14663.932605546,0
+HURC.US,D,20190212,000000,36.8949,37.9279,36.4061,36.9512,14567.732509039,0
+HURC.US,D,20190213,000000,36.971,38.0602,36.971,37.5951,16864.383234084,0
+HURC.US,D,20190214,000000,37.9151,37.9151,37.4341,37.7284,11237.183904685,0
+HURC.US,D,20190215,000000,37.9329,37.9881,37.3324,37.7926,27594.238208766,0
+HURC.US,D,20190219,000000,37.7086,39.5326,37.7086,39.4872,22341.712939449,0
+HURC.US,D,20190220,000000,39.3085,40.0738,39.3085,39.7035,21325.029814253,0
+HURC.US,D,20190221,000000,39.6837,40.2723,39.3085,39.8782,14427.989210954,0
+HURC.US,D,20190222,000000,41.2232,41.2232,39.6639,39.898,9437.7357836952,0
+HURC.US,D,20190225,000000,40.1034,41.0267,39.7656,40.6554,35375.30706734,0
+HURC.US,D,20190226,000000,40.4026,41.0533,39.9414,40.0293,27897.015354616,0
+HURC.US,D,20190227,000000,39.9937,40.7542,39.3381,39.6935,27959.798575494,0
+HURC.US,D,20190228,000000,39.9365,40.3749,39.42,40.1222,12896.88872759,0
+HURC.US,D,20190301,000000,39.5909,40.7009,39.2235,40.1034,13635.097889212,0
+HURC.US,D,20190304,000000,40.3661,40.5063,38.0256,40.4224,13095.364716175,0
+HURC.US,D,20190305,000000,40.5162,40.8894,39.8506,40.7009,34754.563286717,0
+HURC.US,D,20190306,000000,40.7009,40.9843,38.9905,40.218,38200.55200688,0
+HURC.US,D,20190307,000000,40.4322,40.4322,39.3479,39.5326,32617.908511653,0
+HURC.US,D,20190308,000000,39.2057,39.8594,37.4292,38.4098,62008.556943624,0
+HURC.US,D,20190311,000000,39.1129,39.8594,38.2795,39.5228,46825.143816937,0
+HURC.US,D,20190312,000000,39.5425,39.898,39.2749,39.2985,25617.579383683,0
+HURC.US,D,20190313,000000,39.2985,39.2985,38.6053,38.711,18784.334633857,0
+HURC.US,D,20190314,000000,38.4098,38.4098,37.4292,37.9703,36458.823943794,0
+HURC.US,D,20190315,000000,38.0652,38.4918,37.5763,37.8696,101910.3317098,0
+HURC.US,D,20190318,000000,38.1678,39.2324,38.1126,39.0744,53860.915085726,0
+HURC.US,D,20190319,000000,38.8394,39.0319,38.1629,38.6912,27470.697032198,0
+HURC.US,D,20190320,000000,38.4967,38.9717,37.8963,38.6439,12428.03983619,0
+HURC.US,D,20190321,000000,38.7406,39.2423,37.7876,38.1767,16610.212452785,0
+HURC.US,D,20190322,000000,37.84,37.995,35.9113,36.5295,35323.662805004,0
+HURC.US,D,20190325,000000,36.5197,37.361,36.5197,37.1566,18047.13810483,0
+HURC.US,D,20190326,000000,37.043,37.8963,36.6342,37.361,24070.276778802,0
+HURC.US,D,20190327,000000,37.4578,37.7728,36.9611,37.448,23328.017086801,0
+HURC.US,D,20190328,000000,37.4677,38.0335,37.206,37.4104,30333.409377746,0
+HURC.US,D,20190329,000000,37.5961,37.9279,37.286,37.8509,45172.527422195,0
+HURC.US,D,20190401,000000,37.841,38.4502,37.1705,37.6543,37687.147281307,0
+HURC.US,D,20190402,000000,37.6632,37.6632,36.7991,37.0707,26320.346404486,0
+HURC.US,D,20190403,000000,37.1853,37.361,36.733,37.2327,28538.011787135,0
+HURC.US,D,20190404,000000,37.2415,37.4677,37.0322,37.361,10448.343113323,0
+HURC.US,D,20190405,000000,37.4292,37.6632,36.9798,37.5575,33276.119698284,0
+HURC.US,D,20190408,000000,37.4292,37.7985,37.3709,37.6149,26550.214003509,0
+HURC.US,D,20190409,000000,37.5121,37.5121,36.7616,36.7616,24096.605226267,0
+HURC.US,D,20190410,000000,36.9305,36.9305,36.5167,36.7902,20480.494230176,0
+HURC.US,D,20190411,000000,36.9878,37.5397,36.7715,37.4292,10411.888339909,0
+HURC.US,D,20190412,000000,38.082,38.082,36.8653,37.0707,9978.4815893275,0
+HURC.US,D,20190415,000000,36.7616,37.7294,36.7616,37.7294,15669.4767722,0
+HURC.US,D,20190416,000000,37.2415,38.1965,37.1754,37.7008,42684.48913673,0
+HURC.US,D,20190417,000000,37.8222,38.1609,36.7666,37.9802,17333.232125484,0
+HURC.US,D,20190418,000000,37.755,38.0572,37.5397,37.8034,15039.619298223,0
+HURC.US,D,20190422,000000,38.1096,38.6013,37.0707,37.0796,19783.803004941,0
+HURC.US,D,20190423,000000,37.3235,37.5319,36.8831,37.0164,16823.877930291,0
+HURC.US,D,20190424,000000,37.1082,37.5911,36.6026,36.6026,22523.986806516,0
+HURC.US,D,20190425,000000,36.5453,36.5453,35.4739,35.8423,12001.721513772,0
+HURC.US,D,20190426,000000,35.3632,36.6273,35.3632,35.6724,17873.977931116,0
+HURC.US,D,20190429,000000,35.9163,39.182,35.9163,36.9798,14872.534920078,0
+HURC.US,D,20190430,000000,36.3814,38.0958,36.3814,36.9117,24549.251996151,0
+HURC.US,D,20190501,000000,36.7902,37.1853,36.1237,36.3202,24585.706769564,0
+HURC.US,D,20190502,000000,36.1039,36.6728,35.9647,36.5553,9040.7838065269,0
+HURC.US,D,20190503,000000,36.808,38.151,36.5503,38.151,17488.164912491,0
+HURC.US,D,20190506,000000,37.8034,37.8034,36.6322,37.3136,30031.64486449,0
+HURC.US,D,20190507,000000,37.4104,37.4104,36.5098,36.9029,27011.974466746,0
+HURC.US,D,20190508,000000,36.8831,37.0272,36.5069,36.6026,6355.282165072,0
+HURC.US,D,20190509,000000,36.3014,36.8041,35.7672,35.8787,18107.896060519,0
+HURC.US,D,20190510,000000,36.1365,36.2639,35.4887,36.0398,24970.507155594,0
+HURC.US,D,20190513,000000,35.626,36.1701,35.4837,35.6062,25127.465207791,0
+HURC.US,D,20190514,000000,36.4969,36.5019,34.8003,35.4581,24014.581986087,0
+HURC.US,D,20190515,000000,35.4403,36.1799,35.3218,36.1612,39783.296752579,0
+HURC.US,D,20190516,000000,36.3202,36.5365,35.5035,36.2451,12232.60174539,0
+HURC.US,D,20190517,000000,35.9548,36.6224,35.7997,35.9647,10535.429516477,0
+HURC.US,D,20190520,000000,37.0114,37.0114,35.6774,35.9449,24059.137820259,0
+HURC.US,D,20190521,000000,36.4703,37.0114,35.6634,35.7672,11888.306663153,0
+HURC.US,D,20190522,000000,35.6634,35.6724,34.9416,35.2694,5185.6915180583,0
+HURC.US,D,20190523,000000,34.7441,34.8171,33.568,34.7639,31135.414392841,0
+HURC.US,D,20190524,000000,35.0532,35.1105,34.1347,34.6316,24805.448042639,0
+HURC.US,D,20190528,000000,34.4913,34.7154,34.0528,34.678,20156.451799834,0
+HURC.US,D,20190529,000000,34.4617,34.4617,33.1463,33.2233,28743.576203883,0
+HURC.US,D,20190530,000000,33.569,34.0005,33.0545,33.1384,15238.095286807,0
+HURC.US,D,20190531,000000,33.8533,33.8533,32.6426,32.9064,21667.299631301,0
+HURC.US,D,20190603,000000,32.8579,32.933,32.5646,32.9231,21053.644278842,0
+HURC.US,D,20190604,000000,33.955,33.955,33.0929,33.8336,11231.108109116,0
+HURC.US,D,20190605,000000,33.9728,34.3214,33.0741,34.2642,12490.823057069,0
+HURC.US,D,20190606,000000,34.6316,35.1855,33.8731,34.1347,18979.772724657,0
+HURC.US,D,20190607,000000,34.4054,36.3478,34.0883,34.4439,70709.096198292,0
+HURC.US,D,20190610,000000,34.2543,34.8478,33.4405,33.8958,19249.132994878,0
+HURC.US,D,20190611,000000,34.1634,34.2266,33.2806,33.5245,24643.426827469,0
+HURC.US,D,20190612,000000,36.6026,36.6026,32.4451,32.9418,20408.597315943,0
+HURC.US,D,20190613,000000,33.0357,33.5986,33.0357,33.5522,14472.545045126,0
+HURC.US,D,20190614,000000,34.2543,34.2543,33.4405,33.6184,8200.2987528287,0
+HURC.US,D,20190617,000000,33.561,35.4028,32.6811,33.007,45650.490006949,0
+HURC.US,D,20190618,000000,33.2608,33.5986,33.0357,33.5334,15214.804737127,0
+HURC.US,D,20190619,000000,33.166,33.72,32.8105,33.647,10625.553817416,0
+HURC.US,D,20190620,000000,33.6835,34.0785,33.3912,33.883,9572.4159188059,0
+HURC.US,D,20190621,000000,33.7023,34.3412,33.5522,34.1249,23552.821522851,0
+HURC.US,D,20190624,000000,33.9363,33.9363,33.5788,33.637,14692.286318201,0
+HURC.US,D,20190625,000000,33.5047,33.5047,32.6328,32.7621,13969.266645502,0
+HURC.US,D,20190626,000000,33.0258,33.0929,32.6426,32.848,14681.147359658,0
+HURC.US,D,20190627,000000,32.9142,36.416,32.6525,33.252,17780.815732393,0
+HURC.US,D,20190628,000000,33.648,33.7595,32.5626,33.487,44994.304085507,0
+HURC.US,D,20190701,000000,33.5532,34.3728,33.252,34.3352,18672.945048427,0
+HURC.US,D,20190702,000000,34.2978,34.4192,33.1117,33.9847,7200.8303817443,0
+HURC.US,D,20190703,000000,34.1842,34.4409,33.5798,34.1753,14845.193840018,0
+HURC.US,D,20190705,000000,34.0173,34.6316,33.8109,33.9847,10758.208687337,0
+HURC.US,D,20190708,000000,34.042,34.042,33.3576,33.722,12758.1580621,0
+HURC.US,D,20190709,000000,33.7695,34.042,33.0732,33.4415,12117.161629581,0
+HURC.US,D,20190710,000000,33.4119,33.5255,32.6505,32.7237,16067.441381963,0
+HURC.US,D,20190711,000000,32.847,33.1413,32.6604,33.0633,22666.768002386,0
+HURC.US,D,20190712,000000,33.1956,33.3092,33.0061,33.0159,15812.257968069,0
+HURC.US,D,20190715,000000,33.0347,33.1384,32.5152,33.1384,50402.774774425,0
+HURC.US,D,20190716,000000,32.5538,34.8715,32.5538,34.0123,19333.181500248,0
+HURC.US,D,20190717,000000,33.5442,34.2108,32.8372,32.8372,15439.609173176,0
+HURC.US,D,20190718,000000,32.9873,33.7407,32.0097,32.1301,12871.57291272,0
+HURC.US,D,20190719,000000,32.0363,33.5344,32.0363,32.6022,21818.181887929,0
+HURC.US,D,20190722,000000,32.9586,32.9596,31.8151,31.9524,59048.631868974,0
+HURC.US,D,20190723,000000,32.0363,33.1117,31.5436,32.9142,12681.197984894,0
+HURC.US,D,20190724,000000,32.8954,33.3823,32.6604,33.166,7913.7237284955,0
+HURC.US,D,20190725,000000,33.1463,33.9382,32.1785,32.4886,13484.215632584,0
+HURC.US,D,20190726,000000,32.535,32.7413,31.9761,32.6792,12920.179277271,0
+HURC.US,D,20190729,000000,32.5922,33.0535,32.0195,32.14,12615.376866231,0
+HURC.US,D,20190730,000000,31.9237,32.5824,31.9237,32.0748,21304.777162357,0
+HURC.US,D,20190731,000000,32.2536,32.7147,31.7835,32.1972,31180.982859608,0
+HURC.US,D,20190801,000000,32.2536,32.2713,31.19,31.3025,13832.561245201,0
+HURC.US,D,20190802,000000,31.2443,31.6581,31.2156,31.5474,20768.081887104,0
+HURC.US,D,20190805,000000,31.2156,31.3411,30.7377,30.9539,18106.883427924,0
+HURC.US,D,20190806,000000,31.2156,31.5474,31.0754,31.19,12422.976673216,0
+HURC.US,D,20190807,000000,31.0665,31.2927,30.559,30.559,12379.433471639,0
+HURC.US,D,20190808,000000,30.8306,31.4428,30.6617,31.115,9683.8055042358,0
+HURC.US,D,20190809,000000,31.1969,31.2631,30.8977,30.9826,9869.1172690873,0
+HURC.US,D,20190812,000000,30.8404,31.3973,30.7565,31.1969,12454.368283655,0
+HURC.US,D,20190813,000000,31.1624,31.6413,30.9342,31.3599,25818.080637456,0
+HURC.US,D,20190814,000000,31.0003,31.0478,30.5026,30.7476,12172.856422296,0
+HURC.US,D,20190815,000000,30.8038,30.9639,30.474,30.6044,66745.652222178,0
+HURC.US,D,20190816,000000,30.559,31.0952,30.3516,30.6044,80865.801124308,0
+HURC.US,D,20190819,000000,30.9174,31.0478,30.5876,30.9174,82284.499389647,0
+HURC.US,D,20190820,000000,30.9342,31.19,30.5876,30.5876,10610.364328493,0
+HURC.US,D,20190821,000000,30.8226,31.7065,30.8038,30.8038,13708.007436039,0
+HURC.US,D,20190822,000000,30.9639,31.3509,30.5846,30.8306,14021.923540432,0
+HURC.US,D,20190823,000000,30.7189,31.3203,29.6376,29.7768,15227.968960859,0
+HURC.US,D,20190826,000000,30.0217,30.1679,29.6633,29.8716,21427.305706329,0
+HURC.US,D,20190827,000000,29.7432,30.003,29.6633,30.003,17034.505510013,0
+HURC.US,D,20190828,000000,30.7841,30.7841,29.6633,29.6998,33942.431945674,0
+HURC.US,D,20190829,000000,29.9457,30.4178,29.8983,29.9833,15896.306473439,0
+HURC.US,D,20190830,000000,30.2281,30.6231,30.0217,30.0494,15994.531835136,0
+HURC.US,D,20190903,000000,30.0494,30.7002,29.4372,29.767,17471.962790974,0
+HURC.US,D,20190904,000000,29.9655,30.0968,29.7097,29.9833,5900.6101299991,0
+HURC.US,D,20190905,000000,30.0306,31.3115,29.9605,30.9342,27828.156338168,0
+HURC.US,D,20190906,000000,31.0191,31.0853,29.2545,29.3354,49155.211417611,0
+HURC.US,D,20190909,000000,30.3229,31.6413,30.1857,30.4079,70336.4474034,0
+HURC.US,D,20190910,000000,30.6133,30.9076,30.4079,30.5777,46419.078146415,0
+HURC.US,D,20190911,000000,30.7742,31.4428,30.7742,31.0754,42027.290582693,0
+HURC.US,D,20190912,000000,31.0754,31.0754,30.2005,30.6903,46151.743141383,0
+HURC.US,D,20190913,000000,30.8216,31.3115,30.8128,31.1524,18346.877352896,0
+HURC.US,D,20190916,000000,31.0754,31.0853,30.794,30.794,52262.980851104,0
+HURC.US,D,20190917,000000,30.869,31.0636,30.7841,30.794,38409.154321412,0
+HURC.US,D,20190918,000000,30.8306,31.0478,30.474,30.8306,38927.622209958,0
+HURC.US,D,20190919,000000,30.6133,31.3509,30.6133,30.7476,17112.478219814,0
+HURC.US,D,20190920,000000,30.7565,31.1624,30.0968,30.153,84735.070269104,0
+HURC.US,D,20190923,000000,30.2677,30.7703,30.1344,30.3319,26269.714774745,0
+HURC.US,D,20190924,000000,30.3891,30.6617,30.079,30.0968,32205.767045563,0
+HURC.US,D,20190925,000000,30.1106,30.3693,29.8983,30.2855,23118.402139674,0
+HURC.US,D,20190926,000000,30.1344,30.5955,29.7868,30.2953,17333.232125484,0
+HURC.US,D,20190927,000000,30.3319,30.6627,29.7896,30.475,26380.09172758,0
+HURC.US,D,20190930,000000,30.5126,30.871,30.4079,30.4079,10352.143016815,0
+HURC.US,D,20191001,000000,30.9095,30.9095,29.9259,30.1234,53258.39869181,0
+HURC.US,D,20191002,000000,30.0109,30.078,29.688,29.9062,27009.949201556,0
+HURC.US,D,20191003,000000,29.7848,30.3229,29.6149,29.8322,20515.936370994,0
+HURC.US,D,20191004,000000,29.9545,30.4178,29.7848,30.398,12906.002420944,0
+HURC.US,D,20191007,000000,30.3792,30.6725,30.2281,30.3792,20350.877258039,0
+HURC.US,D,20191008,000000,30.1906,30.2193,29.7848,30.0109,18229.411971897,0
+HURC.US,D,20191009,000000,30.0109,30.3141,29.8697,30.2479,17109.440322029,0
+HURC.US,D,20191010,000000,30.2765,30.4454,29.9733,29.9733,15826.434824396,0
+HURC.US,D,20191011,000000,30.2765,31.2581,30.2765,30.6241,14420.90078279,0
+HURC.US,D,20191014,000000,30.5036,30.5036,30.1057,30.2479,16362.117467054,0
+HURC.US,D,20191015,000000,30.2281,30.6725,30.2005,30.4178,16908.939068256,0
+HURC.US,D,20191016,000000,30.4178,30.5372,29.9259,30.0583,14210.273203068,0
+HURC.US,D,20191017,000000,30.2281,30.5787,30.1234,30.238,11834.637135627,0
+HURC.US,D,20191018,000000,30.2104,30.6143,30.2104,30.4079,13314.093356655,0
+HURC.US,D,20191021,000000,30.6143,30.9471,30.5323,30.7021,15067.973010878,0
+HURC.US,D,20191022,000000,30.871,31.0507,30.6331,30.8809,19927.596833405,0
+HURC.US,D,20191023,000000,30.8809,31.1278,30.6805,31.1278,26992.734447444,0
+HURC.US,D,20191024,000000,31.3253,31.978,31.2384,31.3253,18044.100207046,0
+HURC.US,D,20191025,000000,31.4852,32.1272,31.3925,31.8072,12808.789691841,0
+HURC.US,D,20191028,000000,31.8438,32.3641,31.8438,32.1854,16216.298373401,0
+HURC.US,D,20191029,000000,32.3266,32.7651,32.1666,32.6594,17021.34128628,0
+HURC.US,D,20191030,000000,32.7701,33.1029,32.3266,32.9142,9768.8666422004,0
+HURC.US,D,20191031,000000,32.7601,33.0258,32.4876,32.8856,25535.556143502,0
+HURC.US,D,20191101,000000,33.2628,33.5828,33.0169,33.5828,10265.056613661,0
+HURC.US,D,20191104,000000,33.7349,33.8464,33.2578,33.6706,16200.096251884,0
+HURC.US,D,20191105,000000,33.6706,33.9521,33.3438,33.8001,10410.875707314,0
+HURC.US,D,20191106,000000,33.6509,33.8297,33.1393,33.5729,7216.0198706665,0
+HURC.US,D,20191107,000000,34.0469,34.0469,33.167,33.6509,13315.10598925,0
+HURC.US,D,20191108,000000,33.3547,34.1229,33.3547,34.0963,13342.44706931,0
+HURC.US,D,20191111,000000,33.9066,34.0469,33.5828,33.7901,8015.999620572,0
+HURC.US,D,20191112,000000,33.8692,34.3491,33.6322,34.0173,12246.778601718,0
+HURC.US,D,20191113,000000,33.9936,34.0173,33.3211,33.7901,22102.731647072,0
+HURC.US,D,20191114,000000,33.7901,33.9254,33.5047,33.6509,9260.5250796022,0
+HURC.US,D,20191115,000000,33.8297,34.0272,33.5284,33.5284,8148.6544904931,0
+HURC.US,D,20191118,000000,33.6322,33.6322,32.932,33.0169,11431.60936289,0
+HURC.US,D,20191119,000000,33.0741,33.3547,32.6298,32.9142,13885.218140132,0
+HURC.US,D,20191120,000000,32.7503,33.1226,32.4599,32.847,30339.485173315,0
+HURC.US,D,20191121,000000,32.8184,32.9221,32.5054,32.5054,5827.7005831723,0
+HURC.US,D,20191122,000000,32.7147,32.7147,32.1469,32.2042,11620.971658121,0
+HURC.US,D,20191125,000000,32.4215,33.254,32.4215,33.0841,21087.061154471,0
+HURC.US,D,20191126,000000,33.0841,33.9985,33.0258,33.879,20214.171857739,0
+HURC.US,D,20191127,000000,33.9066,34.1881,33.8197,33.9896,6126.4271986434,0
+HURC.US,D,20191129,000000,33.8968,33.8968,33.5828,33.8197,4528.492964022,0
+HURC.US,D,20191202,000000,33.7249,33.8197,33.3211,33.4515,12567.783134275,0
+HURC.US,D,20191203,000000,33.1571,33.254,32.9054,33.0545,10582.010615839,0
+HURC.US,D,20191204,000000,33.2243,33.9254,33.2243,33.2924,9146.0975963879,0
+HURC.US,D,20191205,000000,33.4998,34.2355,33.0751,34.0173,16840.080051808,0
+HURC.US,D,20191206,000000,34.2938,35.0591,34.1703,34.4923,25837.320656758,0
+HURC.US,D,20191209,000000,34.596,36.1355,34.596,35.9469,23830.28285383,0
+HURC.US,D,20191210,000000,35.9084,36.4792,35.5509,36.2125,21849.573498368,0
+HURC.US,D,20191211,000000,36.3448,36.8268,35.8995,36.8169,30983.519503618,0
+HURC.US,D,20191212,000000,36.807,36.8268,35.9666,36.2787,36543.885081759,0
+HURC.US,D,20191213,000000,36.1641,37.2247,35.9183,36.0871,20648.591240915,0
+HURC.US,D,20191216,000000,36.335,36.656,36.1543,36.4298,29866.585751535,0
+HURC.US,D,20191217,000000,36.3054,36.9127,36.3054,36.4861,31929.318347177,0
+HURC.US,D,20191218,000000,36.6095,36.7843,36.2965,36.6194,17006.151797358,0
+HURC.US,D,20191219,000000,36.7804,36.7804,35.9281,35.9281,38815.219991934,0
+HURC.US,D,20191220,000000,36.024,36.3202,35.6586,36.1355,47379.053846302,0
+HURC.US,D,20191223,000000,36.0426,36.0526,35.6062,35.7198,14233.563752749,0
+HURC.US,D,20191224,000000,35.7494,35.8995,35.6457,35.8995,10959.722573705,0
+HURC.US,D,20191226,000000,35.9183,36.3912,35.8857,36.2965,13525.733568972,0
+HURC.US,D,20191227,000000,36.3912,36.6095,36.1641,36.6095,15116.579375429,0
+HURC.US,D,20191230,000000,36.6293,36.6293,36.1937,36.5237,25723.905806138,0
+HURC.US,D,20191231,000000,36.5039,36.6194,35.9933,36.3716,23221.690664345,0
+HURC.US,D,20200102,000000,36.411,36.6293,35.7751,35.8313,9109.6428229745,0
+HURC.US,D,20200103,000000,34.6078,34.6078,32.8224,33.4515,59218.754144903,0
+HURC.US,D,20200106,000000,33.2056,33.2056,32.5212,32.6466,44421.154036841,0
+HURC.US,D,20200107,000000,32.5024,32.7908,32.0116,32.1331,26198.830493108,0
+HURC.US,D,20200108,000000,32.143,32.143,31.585,31.8486,21765.524992998,0
+HURC.US,D,20200109,000000,31.9445,31.9919,31.3855,31.3855,28579.529723523,0
+HURC.US,D,20200110,000000,31.4596,31.6028,30.712,30.8148,25154.806287851,0
+HURC.US,D,20200113,000000,30.9016,31.187,30.8622,30.9955,31141.49018841,0
+HURC.US,D,20200114,000000,30.9491,31.983,30.7861,31.6502,32440.69780756,0
+HURC.US,D,20200115,000000,31.6679,31.9267,30.8819,31.6127,27386.648526828,0
+HURC.US,D,20200116,000000,31.7163,32.2852,31.7163,31.7559,11944.001455867,0
+HURC.US,D,20200117,000000,31.9247,31.9247,31.2996,31.3283,12117.161629581,0
+HURC.US,D,20200121,000000,31.2897,31.43,30.398,30.6933,37389.433298431,0
+HURC.US,D,20200122,000000,30.8148,31.7361,30.1808,31.6679,111302.49902673,0
+HURC.US,D,20200123,000000,31.5751,31.9445,31.2996,31.6205,37891.69906546,0
+HURC.US,D,20200124,000000,31.6965,31.6965,30.6785,30.9955,11792.106566645,0
+HURC.US,D,20200127,000000,30.5224,31.0922,30.4355,30.56,18210.171952596,0
+HURC.US,D,20200128,000000,30.6341,30.7683,30.2183,30.4454,14140.401554026,0
+HURC.US,D,20200129,000000,30.5323,30.5323,30.0948,30.161,14480.646105884,0
+HURC.US,D,20200130,000000,30.0099,30.0948,29.6485,29.9625,21807.042929386,0
+HURC.US,D,20200131,000000,29.8687,30.0573,29.6317,29.6761,32141.971192089,0
+HURC.US,D,20200203,000000,29.6761,30.2903,29.6119,29.9339,22416.647751466,0
+HURC.US,D,20200204,000000,30.2469,30.712,29.8687,29.924,18287.132029802,0
+HURC.US,D,20200205,000000,30.2183,31.4319,30.1047,31.27,38862.81372389,0
+HURC.US,D,20200206,000000,31.3283,31.3283,29.9477,30.1047,20962.507345308,0
+HURC.US,D,20200207,000000,29.9141,30.5738,29.7956,29.9911,31735.905521567,0
+HURC.US,D,20200210,000000,29.9813,30.2667,29.8943,30.2667,21230.854982935,0
+HURC.US,D,20200211,000000,30.712,30.8334,30.161,30.2667,7689.9319250409,0
+HURC.US,D,20200212,000000,30.3229,30.7407,30.3229,30.6439,9014.4553590617,0
+HURC.US,D,20200213,000000,30.5402,30.5402,30.3141,30.3417,6374.5221843735,0
+HURC.US,D,20200214,000000,30.3417,30.8148,30.2094,30.8148,11516.670500855,0
+HURC.US,D,20200218,000000,30.6834,30.7871,30.1808,30.3319,8243.8419544059,0
+HURC.US,D,20200219,000000,30.3417,30.4079,29.8776,29.8776,10229.614472842,0
+HURC.US,D,20200220,000000,29.8687,30.2271,29.686,29.8114,13775.853819892,0
+HURC.US,D,20200221,000000,29.7926,29.8687,29.2693,29.3759,15056.834052335,0
+HURC.US,D,20200224,000000,28.5583,29.0806,28.3311,28.3598,30821.498288448,0
+HURC.US,D,20200225,000000,28.4644,28.7024,26.2454,26.5477,63904.205161122,0
+HURC.US,D,20200226,000000,26.6918,27.0434,26.4835,26.5575,47954.229160158,0
+HURC.US,D,20200227,000000,26.3975,26.8853,26.3106,26.4538,47745.626845625,0
+HURC.US,D,20200228,000000,26.2454,26.8231,25.9136,26.7204,47050.960885581,0
+HURC.US,D,20200302,000000,26.7382,27.4206,26.4933,27.0987,15552.011391201,0
+HURC.US,D,20200303,000000,26.9002,27.1985,26.3106,26.5477,48408.901195231,0
+HURC.US,D,20200304,000000,26.8231,27.4206,26.6246,27.232,12523.227300103,0
+HURC.US,D,20200305,000000,26.757,27.1461,26.3206,27.0888,44206.47592674,0
+HURC.US,D,20200306,000000,26.5477,28.655,24.8323,28.4466,56484.646138897,0
+HURC.US,D,20200309,000000,27.5055,27.5441,25.7053,25.961,73511.050588151,0
+HURC.US,D,20200310,000000,26.5575,27.4018,24.5094,24.8619,58389.408049748,0
+HURC.US,D,20200311,000000,24.539,24.539,23.7519,23.7519,37155.515169028,0
+HURC.US,D,20200312,000000,22.6993,23.6374,22.2805,22.3961,61584.263886396,0
+HURC.US,D,20200313,000000,23.5337,23.9406,21.8085,23.9406,42747.272357608,0
+HURC.US,D,20200316,000000,22.3862,23.0389,19.3338,19.5411,39830.890484535,0
+HURC.US,D,20200317,000000,19.4473,21.5893,19.4473,21.4846,43022.708423399,0
+HURC.US,D,20200318,000000,20.746,20.8595,19.6458,19.9125,50926.305825946,0
+HURC.US,D,20200319,000000,19.7682,23.0103,19.6844,22.4346,44538.61941784,0
+HURC.US,D,20200320,000000,22.0633,22.7229,20.8842,22.2628,107853.47240878,0
+HURC.US,D,20200323,000000,22.3477,23.3155,21.7789,22.405,48798.764744235,0
+HURC.US,D,20200324,000000,22.8404,25.7152,22.8404,25.0505,64681.906993941,0
+HURC.US,D,20200325,000000,24.9844,26.3354,24.9844,25.5167,46975.01344097,0
+HURC.US,D,20200326,000000,25.647,27.4492,25.647,27.4492,45567.454134174,0
+HURC.US,D,20200327,000000,26.3728,27.783,24.6496,24.6595,64404.445662961,0
+HURC.US,D,20200330,000000,24.8501,27.6981,24.6881,26.2593,29589.124420555,0
+HURC.US,D,20200331,000000,26.1359,27.7158,25.8395,27.7158,42016.15162415,0
+HURC.US,D,20200401,000000,26.6306,26.6306,25.2688,26.0026,41861.218837143,0
+HURC.US,D,20200402,000000,26.1447,27.5638,25.3804,26.3354,38328.143713827,0
+HURC.US,D,20200403,000000,26.2119,26.2978,25.5177,25.8307,24065.213615828,0
+HURC.US,D,20200406,000000,26.0026,27.5243,26.0026,27.5243,59064.833990491,0
+HURC.US,D,20200407,000000,28.3736,28.3736,25.249,25.2786,34054.834163698,0
+HURC.US,D,20200408,000000,25.8771,27.2023,25.3369,27.2023,26248.449490254,0
+HURC.US,D,20200409,000000,27.2873,27.8225,25.964,27.1925,43047.011605674,0
+HURC.US,D,20200413,000000,26.8873,27.5934,24.6852,26.5535,28664.590861487,0
+HURC.US,D,20200414,000000,27.1352,27.6398,26.9021,26.9555,30057.973311955,0
+HURC.US,D,20200415,000000,26.2494,26.6404,24.9262,25.1819,32031.594239254,0
+HURC.US,D,20200416,000000,25.0792,25.7072,24.6881,25.5364,42186.27390008,0
+HURC.US,D,20200417,000000,26.2405,26.7451,25.5562,26.0963,26294.01795702,0
+HURC.US,D,20200420,000000,25.2194,26.5348,25.2194,26.1921,37050.201379167,0
+HURC.US,D,20200421,000000,25.2392,27.0592,25.172,26.4883,22575.631068852,0
+HURC.US,D,20200422,000000,27.1845,27.1845,26.4499,26.7274,9753.6771532781,0
+HURC.US,D,20200423,000000,26.6592,27.4789,26.6592,26.6682,15140.882557705,0
+HURC.US,D,20200424,000000,26.7274,28.422,26.5081,27.1451,17459.811199836,0
+HURC.US,D,20200427,000000,27.623,28.6017,27.5934,28.3637,24008.506190518,0
+HURC.US,D,20200428,000000,29.1073,29.9833,28.2965,29.5645,14322.675421093,0
+HURC.US,D,20200429,000000,30.24,32.2782,30.24,31.3461,31436.166273502,0
+HURC.US,D,20200430,000000,30.6024,31.7262,29.5793,31.1366,22519.936276137,0
+HURC.US,D,20200501,000000,30.878,30.878,28.1731,29.2209,21454.64678639,0
+HURC.US,D,20200504,000000,28.2797,28.4368,27.8127,28.0418,13304.979663302,0
+HURC.US,D,20200505,000000,28.7162,28.7448,27.2685,27.945,14679.122094468,0
+HURC.US,D,20200506,000000,27.8877,28.3637,27.2023,28.0122,13018.404638968,0
+HURC.US,D,20200507,000000,28.422,28.422,27.5737,28.1445,13185.489017113,0
+HURC.US,D,20200508,000000,28.7262,30.555,28.5435,29.6682,21520.467905053,0
+HURC.US,D,20200511,000000,29.2979,29.7738,28.5631,28.5631,19646.084972046,0
+HURC.US,D,20200512,000000,28.6609,28.6609,27.0779,27.0779,33745.981222279,0
+HURC.US,D,20200513,000000,27.1451,27.7474,27.1451,27.2685,35107.972062308,0
+HURC.US,D,20200514,000000,26.678,27.1155,25.7557,27.0118,30083.289126826,0
+HURC.US,D,20200515,000000,26.9357,28.8022,25.9828,28.2126,16947.419106859,0
+HURC.US,D,20200518,000000,29.5931,31.3263,29.0984,31.0587,24054.074657285,0
+HURC.US,D,20200519,000000,30.9559,31.2305,28.5435,28.5435,30563.276976769,0
+HURC.US,D,20200520,000000,29.5645,30.479,29.0589,29.9062,21727.044954395,0
+HURC.US,D,20200521,000000,29.7738,29.8499,29.2583,29.2683,32441.710440155,0
+HURC.US,D,20200522,000000,29.4016,29.4974,28.8693,29.2881,13929.773974304,0
+HURC.US,D,20200526,000000,30.4592,30.5372,29.5457,29.9733,15223.91843048,0
+HURC.US,D,20200527,000000,30.4691,30.5738,29.5695,30.4592,17684.615635886,0
+HURC.US,D,20200528,000000,30.8296,30.9174,29.7936,29.8598,16526.163947415,0
+HURC.US,D,20200529,000000,29.7738,30.1837,29.3927,29.7738,16472.494419889,0
+HURC.US,D,20200601,000000,30.5738,30.5738,29.2495,29.2495,12102.984773254,0
+HURC.US,D,20200602,000000,29.526,29.9062,29.2979,29.5744,18493.709079144,0
+HURC.US,D,20200603,000000,29.9733,31.9939,29.9733,31.7657,14316.599625524,0
+HURC.US,D,20200604,000000,31.0972,32.3543,30.479,32.3543,24244.449585111,0
+HURC.US,D,20200605,000000,33.1532,33.3082,32.4797,32.851,32596.643227162,0
+HURC.US,D,20200608,000000,31.9158,32.3829,29.5023,30.4592,31418.95151939,0
+HURC.US,D,20200609,000000,30.0217,30.6489,29.4588,30.3545,20843.01669912,0
+HURC.US,D,20200610,000000,30.4394,30.4394,28.8505,28.8505,14283.182749895,0
+HURC.US,D,20200611,000000,27.6596,27.706,25.7072,25.7171,18687.121904754,0
+HURC.US,D,20200612,000000,27.0296,27.1253,25.8583,26.8301,13296.878602543,0
+HURC.US,D,20200615,000000,26.0312,27.9736,26.0312,27.63,19253.183525257,0
+HURC.US,D,20200616,000000,28.9355,29.1478,27.4789,27.4887,14430.014476143,0
+HURC.US,D,20200617,000000,27.783,28.2027,26.5348,26.5348,14388.496539756,0
+HURC.US,D,20200618,000000,26.0312,27.1066,26.0312,26.6592,11292.8786974,0
+HURC.US,D,20200619,000000,26.8499,27.0216,25.8119,26.2692,37596.010347774,0
+HURC.US,D,20200622,000000,26.2692,27.6132,26.2692,26.8972,27593.225576171,0
+HURC.US,D,20200623,000000,27.5154,27.8779,26.354,26.354,17797.01785391,0
+HURC.US,D,20200624,000000,26.4785,26.4785,24.7345,24.7345,21757.42393224,0
+HURC.US,D,20200625,000000,24.6496,25.4583,24.0028,25.2688,13240.171177233,0
+HURC.US,D,20200626,000000,24.9992,25.0683,23.0281,23.7361,120085.06152158,0
+HURC.US,D,20200629,000000,24.3879,27.0582,24.1095,27.0582,20560.492205166,0
+HURC.US,D,20200630,000000,26.4548,27.1649,26.4548,26.7718,14953.545527664,0
+HURC.US,D,20200701,000000,26.36,27.0009,26.0815,26.6849,13688.767416737,0
+HURC.US,D,20200702,000000,27.0009,27.3021,26.3689,26.3689,9016.4806242513,0
+HURC.US,D,20200706,000000,27.1649,27.3258,26.202,27.2399,8908.1289366059,0
+HURC.US,D,20200707,000000,27.1056,27.306,25.7763,25.8899,12611.326335852,0
+HURC.US,D,20200708,000000,26.2356,26.6514,25.4209,26.0717,9575.4538165903,0
+HURC.US,D,20200709,000000,25.7951,26.4173,25.1631,25.4021,18121.060284252,0
+HURC.US,D,20200710,000000,25.3735,26.5506,25.3735,26.5229,32124.756437977,0
+HURC.US,D,20200713,000000,26.9446,26.9446,25.9868,25.9868,12258.930192856,0
+HURC.US,D,20200714,000000,26.0064,26.6079,26.0064,26.6079,5721.3741607165,0
+HURC.US,D,20200715,000000,27.2497,27.5361,26.6997,26.8093,17037.543407797,0
+HURC.US,D,20200716,000000,27.0206,27.0206,26.6375,26.8676,7609.9339500504,0
+HURC.US,D,20200717,000000,26.8853,27.1845,26.7432,26.7995,9955.1910396467,0
+HURC.US,D,20200720,000000,26.6079,27.7238,26.6079,26.9722,5726.4373236906,0
+HURC.US,D,20200721,000000,27.4413,27.4413,26.2741,27.0779,6127.4398312382,0
+HURC.US,D,20200722,000000,26.4745,26.9722,26.3975,26.9545,18204.096157027,0
+HURC.US,D,20200723,000000,27.1352,27.4216,26.8093,26.8093,8233.7156284577,0
+HURC.US,D,20200724,000000,26.5703,27.0384,26.5703,26.752,9961.2668352156,0
+HURC.US,D,20200727,000000,26.7343,28.0448,26.7343,27.7465,5138.0977861019,0
+HURC.US,D,20200728,000000,27.385,28.0812,27.316,27.6606,7069.1881444181,0
+HURC.US,D,20200729,000000,27.8443,28.2165,27.0483,27.0483,14980.886607724,0
+HURC.US,D,20200730,000000,27.2211,27.5461,26.8281,27.47,7570.4412788525,0
+HURC.US,D,20200731,000000,27.1845,27.1845,26.0637,26.5506,20525.050064347,0
+HURC.US,D,20200803,000000,26.5792,27.2211,26.3304,27.2211,8641.806564169,0
+HURC.US,D,20200804,000000,27.0967,27.385,26.915,27.3654,8430.1663518522,0
+HURC.US,D,20200805,000000,27.5657,27.5657,26.8281,27.5559,6989.1901694275,0
+HURC.US,D,20200806,000000,27.5075,27.7366,27.5075,27.7366,2126.5284491159,0
+HURC.US,D,20200807,000000,27.1243,28.5227,27.1243,28.495,5212.0199655235,0
+HURC.US,D,20200810,000000,28.7054,29.1646,28.026,28.9533,8744.0824562455,0
+HURC.US,D,20200811,000000,29.2011,30.2262,29.2011,29.5863,9876.205697251,0
+HURC.US,D,20200812,000000,29.8815,30.4662,29.5142,30.1975,6070.7324059284,0
+HURC.US,D,20200813,000000,29.8815,29.8815,29.2406,29.6425,4791.7774386744,0
+HURC.US,D,20200814,000000,29.366,30.3693,28.2017,30.3141,7327.4094560964,0
+HURC.US,D,20200817,000000,29.7818,30.2943,29.7818,29.8815,2959.9250746503,0
+HURC.US,D,20200818,000000,29.1922,29.8539,29.1922,29.6712,6355.282165072,0
+HURC.US,D,20200819,000000,29.9585,30.4079,29.7768,30.0158,13094.35208358,0
+HURC.US,D,20200820,000000,29.6613,29.6998,29.2989,29.2989,4175.0841884308,0
+HURC.US,D,20200821,000000,29.211,29.211,28.2847,28.2926,19974.177932767,0
+HURC.US,D,20200824,000000,28.7508,29.3463,28.5701,29.1725,23834.33338421,0
+HURC.US,D,20200825,000000,29.4994,29.4994,28.7242,28.7508,6566.9223773888,0
+HURC.US,D,20200826,000000,28.4082,29.0105,28.3716,28.4852,19337.232030627,0
+HURC.US,D,20200827,000000,28.6086,28.7706,28.4278,28.4278,5445.9380949263,0
+HURC.US,D,20200828,000000,28.5227,28.5227,27.9864,28.1681,10846.307723086,0
+HURC.US,D,20200831,000000,28.819,28.819,27.068,27.068,12639.680048507,0
+HURC.US,D,20200901,000000,27.0858,28.8338,27.0858,28.4278,13289.790174379,0
+HURC.US,D,20200902,000000,28.1296,28.5128,27.8443,27.9578,8876.7373261665,0
+HURC.US,D,20200903,000000,27.709,27.709,27.2497,27.4977,9049.8974998803,0
+HURC.US,D,20200904,000000,28.0546,29.3937,27.7662,29.3937,14239.639548318,0
+HURC.US,D,20200908,000000,28.733,28.733,27.47,27.47,87487.405661817,0
+HURC.US,D,20200909,000000,27.9105,29.4312,27.3258,28.3795,11688.818041974,0
+HURC.US,D,20200910,000000,28.2265,29.0589,27.5757,27.9391,66280.853861157,0
+HURC.US,D,20200911,000000,28.2551,28.2551,27.5361,27.8443,34619.883151606,0
+HURC.US,D,20200914,000000,28.0062,28.0062,27.6704,27.8255,9318.2451375068,0
+HURC.US,D,20200915,000000,27.9963,28.495,27.7712,28.1593,6978.0512108845,0
+HURC.US,D,20200916,000000,28.3982,28.5849,28.2748,28.3795,7468.165386776,0
+HURC.US,D,20200917,000000,28.0912,28.3696,27.7366,27.9963,10244.803961764,0
+HURC.US,D,20200918,000000,28.2847,29.0155,27.2972,29.0007,64899.623001827,0
+HURC.US,D,20200921,000000,28.0734,28.813,26.7619,27.0858,23602.440519997,0
+HURC.US,D,20200922,000000,27.0384,27.395,27.0384,27.395,7966.380623426,0
+HURC.US,D,20200923,000000,26.9634,27.2023,26.8183,27.0206,15353.535402617,0
+HURC.US,D,20200924,000000,26.992,27.8057,26.8379,27.3654,13461.937715498,0
+HURC.US,D,20200925,000000,27.6804,28.6432,27.6804,27.8531,9845.8267194065,0
+HURC.US,D,20200928,000000,27.9005,27.9677,27.2784,27.395,20779.220845647,0
+HURC.US,D,20200929,000000,27.4216,27.4315,26.9722,27.3258,2432.3434927506,0
+HURC.US,D,20200930,000000,27.1549,27.4848,26.996,27.1845,8812.9414726931,0
+HURC.US,D,20201001,000000,27.4996,27.7593,26.6542,26.8745,10089.871174757,0
+HURC.US,D,20201002,000000,27.6023,27.6073,26.9041,26.9041,4301.663262783,0
+HURC.US,D,20201005,000000,27.4058,28.8466,26.9239,27.702,6771.4741615418,0
+HURC.US,D,20201006,000000,28.2313,28.7024,26.9397,27.4512,6631.7308634571,0
+HURC.US,D,20201007,000000,27.8087,28.0951,27.3366,27.8551,10415.938870289,0
+HURC.US,D,20201008,000000,27.865,28.1642,27.5579,27.6922,10156.704926015,0
+HURC.US,D,20201009,000000,26.995,27.9904,26.995,27.5095,7983.5953775379,0
+HURC.US,D,20201012,000000,27.4324,28.3656,27.2113,28.3656,8293.4609515519,0
+HURC.US,D,20201013,000000,27.9381,28.7024,27.6527,27.9133,30432.647372038,0
+HURC.US,D,20201014,000000,28.2511,29.0095,27.5875,28.7784,11223.007048358,0
+HURC.US,D,20201015,000000,28.5573,29.7986,28.3914,29.7986,10676.185447157,0
+HURC.US,D,20201016,000000,29.5191,30.3091,29.2989,30.3091,6436.2927726574,0
+HURC.US,D,20201019,000000,29.847,29.9901,29.4934,29.769,2159.9453247448,0
+HURC.US,D,20201020,000000,29.8272,29.847,29.4806,29.847,3901.6733878302,0
+HURC.US,D,20201021,000000,29.6731,30.241,29.3275,30.241,5823.650052793,0
+HURC.US,D,20201022,000000,30.1244,30.5402,29.7936,30.241,6256.0441707799,0
+HURC.US,D,20201023,000000,30.3269,30.6439,30.153,30.153,6903.1163988681,0
+HURC.US,D,20201026,000000,29.769,29.769,29.2693,29.5971,5633.2751249674,0
+HURC.US,D,20201027,000000,29.5576,29.6159,28.6057,28.6451,13681.678988574,0
+HURC.US,D,20201028,000000,28.9147,28.9147,27.8739,28.424,32729.298097083,0
+HURC.US,D,20201029,000000,28.5473,28.655,28.0773,28.6451,3684.9700125394,0
+HURC.US,D,20201030,000000,28.4812,29.048,27.9904,28.6926,7082.3523681507,0
+HURC.US,D,20201102,000000,29.1547,29.1547,28.3756,29.135,4970.0007753622,0
+HURC.US,D,20201103,000000,29.3463,29.3996,28.5671,29.3463,18217.260380759,0
+HURC.US,D,20201104,000000,28.9513,28.971,28.4911,28.4911,4162.932597293,0
+HURC.US,D,20201105,000000,28.5573,29.2307,28.5573,28.7982,5327.4600813327,0
+HURC.US,D,20201106,000000,28.0102,28.7982,28.0102,28.74,4988.228162069,0
+HURC.US,D,20201109,000000,29.5675,30.4414,28.2887,28.2887,50684.286635785,0
+HURC.US,D,20201110,000000,28.655,29.5507,28.655,29.0382,46527.429834061,0
+HURC.US,D,20201111,000000,29.1656,29.5625,28.9325,29.3759,9499.5063719791,0
+HURC.US,D,20201112,000000,28.9661,29.2545,28.1543,28.1731,37140.325680106,0
+HURC.US,D,20201113,000000,28.0852,28.1395,27.1797,28.0299,10188.096536455,0
+HURC.US,D,20201116,000000,28.4911,29.3177,28.1731,28.4338,18145.363466527,0
+HURC.US,D,20201117,000000,27.9805,29.2209,27.9805,28.5089,27396.774852776,0
+HURC.US,D,20201118,000000,28.7884,28.9799,28.0773,28.1346,8900.0278758473,0
+HURC.US,D,20201119,000000,28.2511,28.3656,27.8837,28.3656,5776.0563208366,0
+HURC.US,D,20201120,000000,28.0398,28.341,28.0398,28.183,7365.8894946995,0
+HURC.US,D,20201123,000000,28.5967,29.2209,28.3459,29.2209,10143.540702283,0
+HURC.US,D,20201124,000000,29.1448,29.4036,28.6738,29.3463,17294.752086881,0
+HURC.US,D,20201125,000000,29.3858,29.7117,29.0095,29.4322,26570.466655405,0
+HURC.US,D,20201127,000000,28.9908,29.1922,28.6254,29.1922,3053.0872733735,0
+HURC.US,D,20201130,000000,29.3325,29.5438,28.6649,28.6649,5174.5525595153,0
+HURC.US,D,20201201,000000,29.135,29.6633,28.8663,29.2307,8738.0066606766,0
+HURC.US,D,20201202,000000,29.1922,29.211,28.6057,28.7024,11091.364811032,0
+HURC.US,D,20201203,000000,29.135,29.2209,28.8949,29.0194,5236.3231477991,0
+HURC.US,D,20201204,000000,29.2209,30.7693,29.2209,30.7318,11199.716498677,0
+HURC.US,D,20201207,000000,30.5204,31.0043,30.4326,30.8651,20991.873690558,0
+HURC.US,D,20201208,000000,30.6044,31.7311,30.6044,31.7311,15488.215537727,0
+HURC.US,D,20201209,000000,31.6541,32.297,31.5968,31.8457,10690.362303484,0
+HURC.US,D,20201210,000000,32.3493,32.5478,31.2305,31.8931,23702.691146883,0
+HURC.US,D,20201211,000000,31.588,32.1143,31.2986,32.1143,6862.6110950754,0
+HURC.US,D,20201214,000000,32.1143,32.2082,31.664,32.0857,10482.772621546,0
+HURC.US,D,20201215,000000,32.4244,32.4244,31.7993,31.903,15875.041188947,0
+HURC.US,D,20201216,000000,32.1044,32.1044,30.798,30.8078,10534.416883882,0
+HURC.US,D,20201217,000000,30.8651,31.0557,30.3545,30.7219,10322.776671565,0
+HURC.US,D,20201218,000000,30.8454,31.0912,29.1725,29.366,44658.110064028,0
+HURC.US,D,20201221,000000,29.0293,29.7403,29.0293,29.3275,7821.5741623671,0
+HURC.US,D,20201222,000000,30.0968,30.1778,29.3275,29.529,7500.5696298101,0
+HURC.US,D,20201223,000000,29.4224,29.5191,29.048,29.3759,21622.743797129,0
+HURC.US,D,20201224,000000,29.9713,29.9713,29.1636,29.2307,2127.5410817107,0
+HURC.US,D,20201228,000000,30.3091,30.558,29.4707,30.4908,32006.278424384,0
+HURC.US,D,20201229,000000,29.76,29.9417,29.0244,29.3177,21063.77060479,0
+HURC.US,D,20201230,000000,29.2307,29.529,29.0678,29.1824,12351.079758984,0
+HURC.US,D,20201231,000000,29.1064,29.4894,28.8466,28.8466,10078.732216214,0
+HURC.US,D,20210104,000000,28.8663,29.3275,28.025,28.0586,27677.274081541,0
+HURC.US,D,20210105,000000,27.8176,28.8308,27.624,27.624,59126.604578775,0
+HURC.US,D,20210106,000000,27.6517,30.8878,27.6517,28.5395,43238.399166095,0
+HURC.US,D,20210107,000000,28.3666,29.7196,28.3666,29.0728,24285.967521498,0
+HURC.US,D,20210108,000000,29.0826,29.5507,28.6185,28.8604,16052.25189304,0
+HURC.US,D,20210111,000000,28.4931,30.0089,28.4931,29.5072,14597.098854288,0
+HURC.US,D,20210112,000000,29.9407,31.1396,29.7324,31.1001,8390.6736806543,0
+HURC.US,D,20210113,000000,30.8977,30.8977,29.767,29.9507,10537.454781667,0
+HURC.US,D,20210114,000000,31.2937,32.0758,30.3279,31.7085,14787.473782114,0
+HURC.US,D,20210115,000000,31.3223,31.9701,31.1624,31.3707,13180.425854139,0
+HURC.US,D,20210119,000000,31.5158,31.5158,30.3229,30.8878,16506.923928113,0
+HURC.US,D,20210120,000000,30.6657,30.6657,30.3377,30.4237,9173.438676448,0
+HURC.US,D,20210121,000000,30.2114,31.2275,30.0622,30.9174,9470.1400267294,0
+HURC.US,D,20210122,000000,30.6459,31.3125,30.2893,31.2641,9836.7130260531,0
+HURC.US,D,20210125,000000,30.9935,30.9935,30.241,30.241,7334.4978842601,0
+HURC.US,D,20210126,000000,30.2509,30.2657,29.7482,29.7482,11799.194994809,0
+HURC.US,D,20210127,000000,29.6998,30.0622,28.2225,29.0234,46229.715851184,0
+HURC.US,D,20210128,000000,29.5457,29.8736,28.9553,29.5457,21257.1834304,0
+HURC.US,D,20210129,000000,29.4578,29.4578,28.2807,28.416,11902.48351948,0
+HURC.US,D,20210201,000000,28.7518,28.7518,28.1247,28.5889,40960.988460351,0
+HURC.US,D,20210202,000000,28.7814,29.7868,28.4931,28.8308,24980.633481543,0
+HURC.US,D,20210203,000000,29.1399,29.5359,28.2423,28.5889,68906.610179518,0
+HURC.US,D,20210204,000000,29.4678,29.767,28.5247,29.5547,14008.7593167,0
+HURC.US,D,20210205,000000,29.5547,30.0573,29.3038,29.4974,14980.886607724,0
+HURC.US,D,20210208,000000,29.9655,31.584,29.9655,31.2542,15109.490947266,0
+HURC.US,D,20210209,000000,30.5837,31.7578,30.5392,31.188,22466.266748612,0
+HURC.US,D,20210210,000000,30.7259,31.584,30.4237,30.5688,19070.90965819,0
+HURC.US,D,20210211,000000,31.0952,31.5356,30.6775,31.3322,40824.283060051,0
+HURC.US,D,20210212,000000,31.5455,31.5455,30.8977,31.1782,8323.8399293964,0
+HURC.US,D,20210216,000000,31.3035,31.8536,30.8483,31.1199,28610.921333962,0
+HURC.US,D,20210217,000000,31.0517,31.7529,30.791,31.2354,22399.432997354,0
+HURC.US,D,20210218,000000,31.0231,31.4862,30.7337,30.7337,18901.800014856,0
+HURC.US,D,20210219,000000,30.8108,31.7282,30.8108,31.4191,12736.892777609,0
+HURC.US,D,20210222,000000,31.0419,31.6176,30.9461,30.9461,8214.4756091562,0
+HURC.US,D,20210223,000000,31.1485,31.4665,30.4336,30.9559,11315.156614486,0
+HURC.US,D,20210224,000000,30.868,31.3273,30.6557,30.714,50829.093096843,0
+HURC.US,D,20210225,000000,31.0033,31.3519,30.4237,30.4237,29940.507930957,0
+HURC.US,D,20210226,000000,30.4237,31.0902,29.5744,30.3555,25189.235796075,0
+HURC.US,D,20210301,000000,30.9935,30.9935,30.0277,30.6657,33745.981222279,0
+HURC.US,D,20210302,000000,30.6163,30.7722,30.077,30.1244,25372.522295737,0
+HURC.US,D,20210303,000000,30.6657,31.032,30.2212,30.2212,42676.388075971,0
+HURC.US,D,20210304,000000,30.2311,30.56,29.5744,30.0869,37266.904754458,0
+HURC.US,D,20210305,000000,30.56,34.983,30.56,32.8293,85711.248090508,0
+HURC.US,D,20210308,000000,33.8039,34.7056,33.6016,34.2,32649.300122092,0
+HURC.US,D,20210309,000000,34.6058,35.707,33.9018,35.5341,46805.903797635,0
+HURC.US,D,20210310,000000,35.3978,35.8284,34.9643,35.5924,23848.510240537,0
+HURC.US,D,20210311,000000,35.4373,35.8906,35.3642,35.7948,10706.564425001,0
+HURC.US,D,20210312,000000,35.707,37.5032,35.707,37.1556,26543.125575345,0
+HURC.US,D,20210315,000000,37.1655,37.1853,35.7168,36.2195,23290.549680793,0
+HURC.US,D,20210316,000000,36.2007,36.3932,34.8181,34.9248,15382.901747866,0
+HURC.US,D,20210317,000000,35.0601,35.065,34.2978,34.4321,27606.389799903,0
+HURC.US,D,20210318,000000,34.4221,34.4221,32.9646,32.9646,32689.805425885,0
+HURC.US,D,20210319,000000,33.1769,33.8039,32.8392,32.8392,114770.76566398,0
+HURC.US,D,20210322,000000,33.3408,33.3408,31.5642,31.5642,60891.623191541,0
+HURC.US,D,20210323,000000,31.584,31.9701,30.56,30.5787,68114.731490371,0
+HURC.US,D,20210324,000000,31.11,31.8714,30.5688,30.791,137329.18197871,0
+HURC.US,D,20210325,000000,30.714,31.901,30.3377,31.3223,71867.547886763,0
+HURC.US,D,20210326,000000,31.8842,32.6525,31.5268,32.5142,37294.245834518,0
+HURC.US,D,20210329,000000,32.3602,32.8658,32.0265,32.2062,19424.318433781,0
+HURC.US,D,20210330,000000,32.1766,34.4359,32.1666,34.0281,38892.18006914,0
+HURC.US,D,20210331,000000,34.0775,35.0621,33.961,34.2414,54237.614410998,0
+HURC.US,D,20210401,000000,34.4113,34.5337,33.4663,34.1832,19948.862117897,0
+HURC.US,D,20210405,000000,34.6492,34.7471,34.0281,34.7471,33849.269746951,0
+HURC.US,D,20210406,000000,34.7955,35.3296,34.4617,34.7471,20486.570025744,0
+HURC.US,D,20210407,000000,34.669,34.669,33.6312,33.8543,30053.922781576,0
+HURC.US,D,20210408,000000,34.2612,34.4359,33.3398,33.9234,18955.469542381,0
+HURC.US,D,20210409,000000,33.7665,34.1555,33.6212,33.8741,10127.338580766,0
+HURC.US,D,20210412,000000,33.9412,34.4241,33.2332,33.3398,13673.577927815,0
+HURC.US,D,20210413,000000,33.2924,33.7042,32.9912,33.2628,10286.321898152,0
+HURC.US,D,20210414,000000,33.406,33.9136,33.0791,33.1275,15712.007341182,0
+HURC.US,D,20210415,000000,33.4959,33.9798,33.0713,33.8149,20950.355754171,0
+HURC.US,D,20210416,000000,33.8445,34.4359,33.8445,34.1457,17214.75411189,0
+HURC.US,D,20210419,000000,33.961,34.2612,33.2678,33.7378,21007.06317948,0
+HURC.US,D,20210420,000000,33.7575,33.9798,33.0001,33.0495,13173.337425975,0
+HURC.US,D,20210421,000000,32.9132,33.6262,32.7868,33.253,18318.523640241,0
+HURC.US,D,20210422,000000,33.1946,33.5344,32.8747,32.8747,11318.194512271,0
+HURC.US,D,20210423,000000,33.4475,33.7378,32.3997,32.9044,14876.585450458,0
+HURC.US,D,20210426,000000,33.8247,33.8247,32.7967,32.9715,10009.873199767,0
+HURC.US,D,20210427,000000,32.9418,33.253,32.3602,32.8164,22718.412264721,0
+HURC.US,D,20210428,000000,33.0593,34.9792,32.6328,33.2924,22571.580538473,0
+HURC.US,D,20210429,000000,33.4663,33.5818,33.0297,33.5818,25221.640039109,0
+HURC.US,D,20210430,000000,33.1749,33.8001,32.8747,33.3211,47153.236777657,0
+HURC.US,D,20210503,000000,33.7378,34.1171,33.2628,33.5818,39402.546896928,0
+HURC.US,D,20210504,000000,33.2726,33.4761,32.7285,32.9715,23022.202043166,0
+HURC.US,D,20210505,000000,32.8362,33.2046,32.4866,33.0001,24714.311109106,0
+HURC.US,D,20210506,000000,33.2628,33.4079,32.9804,33.2233,17586.390274188,0
+HURC.US,D,20210507,000000,33.2924,33.7763,32.9418,33.2233,14458.368188798,0
+HURC.US,D,20210510,000000,33.2233,33.3685,32.5142,33.2332,35844.15595874,0
+HURC.US,D,20210511,000000,32.7088,33.4663,32.7088,33.1177,31785.524518713,0
+HURC.US,D,20210512,000000,32.932,33.4663,32.7375,32.856,34223.943807033,0
+HURC.US,D,20210513,000000,32.8658,33.6164,32.8164,33.4663,24941.140810345,0
+HURC.US,D,20210514,000000,33.6312,34.3303,33.6312,33.9037,15698.843117449,0
+HURC.US,D,20210517,000000,34.1931,34.4261,33.6855,34.0677,15527.708208925,0
+HURC.US,D,20210518,000000,33.9037,34.4547,33.7527,34.0775,20481.50686277,0
+HURC.US,D,20210519,000000,33.7575,33.8445,32.7473,33.2826,25206.450550187,0
+HURC.US,D,20210520,000000,33.5047,33.5047,32.7967,33.0881,22028.809467651,0
+HURC.US,D,20210521,000000,33.3882,33.7151,32.932,33.3487,14817.852759958,0
+HURC.US,D,20210524,000000,33.5245,33.9037,33.3981,33.6805,20357.965686203,0
+HURC.US,D,20210525,000000,33.6608,33.9856,32.7375,32.7375,34682.666372485,0
+HURC.US,D,20210526,000000,32.8164,33.0979,32.7375,33.0791,23361.43396243,0
+HURC.US,D,20210527,000000,33.1552,33.7575,33.01,33.5146,18650.667131341,0
+HURC.US,D,20210528,000000,33.4959,33.6114,32.7671,33.3586,14005.721418915,0
+HURC.US,D,20210601,000000,33.4663,33.6608,33.3487,33.4959,15816.308498448,0
+HURC.US,D,20210602,000000,33.4959,33.4959,33.1275,33.3112,20585.808020036,0
+HURC.US,D,20210603,000000,32.9853,33.2726,32.7187,32.9902,18058.277063373,0
+HURC.US,D,20210604,000000,33.4563,37.6375,33.4563,36.3172,68104.605164423,0
+HURC.US,D,20210607,000000,36.2027,36.5997,34.4163,34.7174,83839.903055286,0
+HURC.US,D,20210608,000000,34.9604,36.6194,34.9604,36.5898,39973.671680404,0
+HURC.US,D,20210609,000000,36.6392,37.0846,35.0374,35.3296,31318.700892503,0
+HURC.US,D,20210610,000000,35.5153,35.6774,34.8053,35.0868,23975.089314889,0
+HURC.US,D,20210611,000000,35.0571,35.2171,34.1121,34.1357,34085.213141543,0
+HURC.US,D,20210614,000000,34.6206,35.5519,34.2316,35.2704,43733.57650496,0
+HURC.US,D,20210615,000000,35.4255,35.9597,35.1637,35.6674,19208.627691085,0
+HURC.US,D,20210616,000000,35.8807,36.3271,35.3672,35.4837,32367.788260733,0
+HURC.US,D,20210617,000000,35.7267,36.1631,33.6805,34.0479,53588.51691772,0
+HURC.US,D,20210618,000000,33.6312,34.2414,32.9804,32.9804,113651.8066467,0
+HURC.US,D,20210621,000000,32.9804,34.4063,32.9804,33.4663,51417.432634432,0
+HURC.US,D,20210622,000000,33.6114,34.4923,33.01,33.2726,42946.760978787,0
+HURC.US,D,20210623,000000,33.5442,33.7378,33.1077,33.1749,50644.793964587,0
+HURC.US,D,20210624,000000,33.4563,33.4563,32.2536,33.3309,64364.952991763,0
+HURC.US,D,20210625,000000,33.4771,34.8981,32.7997,34.1585,913984.96532779,0
+HURC.US,D,20210628,000000,34.1003,34.908,33.5877,34.0903,44518.366765943,0
+HURC.US,D,20210629,000000,34.0706,34.4409,33.7299,34.0903,21014.151607644,0
+HURC.US,D,20210630,000000,34.0903,34.2888,33.6222,34.0903,42613.604855092,0
+HURC.US,D,20210701,000000,34.2848,34.2848,33.8168,33.9926,33744.968589684,0
+HURC.US,D,20210702,000000,34.1199,34.6158,33.5729,34.0903,19273.436177154,0
+HURC.US,D,20210706,000000,34.1199,34.1199,32.6683,32.8924,19148.882367991,0
+HURC.US,D,20210707,000000,32.9596,33.4573,32.7947,33.0189,28768.892018753,0
+HURC.US,D,20210708,000000,32.5706,33.2134,32.5706,32.6881,27462.595971439,0
+HURC.US,D,20210709,000000,33.0583,33.6519,33.0583,33.3882,20756.942928561,0
+HURC.US,D,20210712,000000,33.3685,33.5926,32.9024,33.1443,21290.600306029,0
+HURC.US,D,20210713,000000,32.9695,33.253,32.541,32.9498,21779.701849326,0
+HURC.US,D,20210714,000000,33.0781,33.6026,32.7849,33.3685,26349.712749735,0
+HURC.US,D,20210715,000000,33.4751,33.7013,33.1265,33.6815,13725.222190151,0
+HURC.US,D,20210716,000000,33.7013,34.0212,32.8738,32.8924,30820.485655853,0
+HURC.US,D,20210719,000000,32.5508,33.243,31.9079,32.5212,31125.288066893,0
+HURC.US,D,20210720,000000,32.7749,34.0805,32.7749,33.6026,16427.938585718,0
+HURC.US,D,20210721,000000,33.7497,33.9728,33.3981,33.7685,10007.847934577,0
+HURC.US,D,20210722,000000,33.7397,33.7397,32.5606,32.8638,14219.386896421,0
+HURC.US,D,20210723,000000,32.9202,34.6838,32.8342,33.243,15872.003291163,0
+HURC.US,D,20210726,000000,33.1344,33.3586,33.1067,33.1344,6666.1603716809,0
+HURC.US,D,20210727,000000,33.1542,33.6322,32.9695,33.1838,14553.555652711,0
+HURC.US,D,20210728,000000,33.1641,33.7013,32.5903,32.8046,21450.59625601,0
+HURC.US,D,20210729,000000,32.8826,33.7111,32.7868,33.1542,8593.2001996178,0
+HURC.US,D,20210730,000000,32.8243,33.2628,32.5903,33.0583,20798.460864948,0
+HURC.US,D,20210802,000000,33.0583,33.484,32.9202,33.1838,7368.9273924839,0
+HURC.US,D,20210803,000000,33.2382,33.9442,32.8095,33.7111,23789.777550038,0
+HURC.US,D,20210804,000000,33.4475,33.5778,33.1167,33.5057,12431.077733975,0
+HURC.US,D,20210805,000000,33.3211,33.3685,32.8441,32.9794,18437.001653835,0
+HURC.US,D,20210806,000000,33.1641,33.1641,32.6683,32.7651,7558.2896877147,0
+HURC.US,D,20210809,000000,32.5212,33.009,31.903,32.0343,15466.950253236,0
+HURC.US,D,20210810,000000,31.9968,32.3661,31.4823,32.3563,18178.780342156,0
+HURC.US,D,20210811,000000,32.2407,32.9794,32.2407,32.8145,23704.716412073,0
+HURC.US,D,20210812,000000,32.8826,33.7013,32.8826,33.1167,25900.103877637,0
+HURC.US,D,20210813,000000,33.1344,33.2924,32.8243,33.2924,11355.661918279,0
+HURC.US,D,20210816,000000,32.8924,32.8924,32.222,32.4254,13446.748226576,0
+HURC.US,D,20210817,000000,32.3069,32.3809,31.8872,31.9869,9160.2744527153,0
+HURC.US,D,20210818,000000,31.821,32.3661,31.6551,31.7924,10424.039931047,0
+HURC.US,D,20210819,000000,31.6551,32.3167,31.6551,31.8398,9054.9606628544,0
+HURC.US,D,20210820,000000,32.1173,32.2012,31.6551,31.898,10116.199622223,0
+HURC.US,D,20210823,000000,31.9869,32.143,31.6551,31.8022,16766.157872386,0
+HURC.US,D,20210824,000000,31.898,31.9454,31.6067,31.7035,7285.8915197089,0
+HURC.US,D,20210825,000000,31.8684,31.9721,31.6551,31.7825,16375.281690787,0
+HURC.US,D,20210826,000000,31.6551,32.1617,31.6551,32.1617,5204.9315373598,0
+HURC.US,D,20210827,000000,32.0343,32.6199,31.8496,32.2585,12776.385448807,0
+HURC.US,D,20210830,000000,32.2486,32.7553,32.0442,32.6397,11385.028263528,0
+HURC.US,D,20210831,000000,32.6298,32.6683,32.2012,32.5014,8442.31794299,0
+HURC.US,D,20210901,000000,32.7157,33.3586,32.4057,33.0583,12954.608785495,0
+HURC.US,D,20210902,000000,32.8046,34.4597,32.7651,33.1542,32240.196553786,0
+HURC.US,D,20210903,000000,33.1305,33.3783,30.876,32.0739,61596.415477534,0
+HURC.US,D,20210907,000000,32.0926,34.4597,31.5584,33.8958,42860.687208228,0
+HURC.US,D,20210908,000000,34.1101,34.4014,32.9202,33.1167,58080.555108329,0
+HURC.US,D,20210909,000000,33.1167,33.1167,31.0409,32.3563,12205.26066533,0
+HURC.US,D,20210910,000000,32.531,32.5952,31.4309,31.743,15635.047263976,0
+HURC.US,D,20210913,000000,32.3612,32.3957,31.0152,31.8882,16951.469637238,0
+HURC.US,D,20210914,000000,31.8882,32.216,30.6715,31.0023,15068.985643473,0
+HURC.US,D,20210915,000000,31.4211,31.4211,30.7693,31.0705,9312.1693419379,0
+HURC.US,D,20210916,000000,31.0705,31.0705,30.0869,30.3891,28730.41198015,0
+HURC.US,D,20210917,000000,30.4868,30.7298,29.6237,30.1452,41071.365413186,0
+HURC.US,D,20210920,000000,29.8924,30.0287,29.2199,29.6189,40708.842944242,0
+HURC.US,D,20210921,000000,29.6978,30.5254,29.3177,30.3111,35041.13831105,0
+HURC.US,D,20210922,000000,30.1837,30.7101,30.1166,30.4672,16544.391334121,0
+HURC.US,D,20210923,000000,30.4375,31.6353,30.4375,30.8167,26537.049779776,0
+HURC.US,D,20210924,000000,30.8858,31.9227,30.4444,31.3065,19144.831837612,0
+HURC.US,D,20210927,000000,31.19,32.7641,31.19,32.0501,14938.356038742,0
+HURC.US,D,20210928,000000,31.7963,32.8234,31.7864,32.3138,13058.909942761,0
+HURC.US,D,20210929,000000,32.294,32.3731,31.5613,31.903,9747.6013577092,0
+HURC.US,D,20210930,000000,32.0887,32.0887,30.8957,31.5613,21118.45276491,0
+HURC.US,D,20211001,000000,31.4724,31.6779,30.8364,30.9747,16342.877447753,0
+HURC.US,D,20211004,000000,31.2088,32.0017,31.2088,31.9227,15279.613223195,0
+HURC.US,D,20211005,000000,32.0887,32.5884,31.7124,32.4422,30904.534161223,0
+HURC.US,D,20211006,000000,32.0887,32.3879,31.982,32.1874,19954.937913465,0
+HURC.US,D,20211007,000000,32.6762,33.1552,32.0215,32.0985,29095.972346879,0
+HURC.US,D,20211008,000000,32.0699,32.4125,31.3559,31.8832,14319.637523308,0
+HURC.US,D,20211011,000000,31.8832,33.0871,31.8832,32.2268,83845.978850854,0
+HURC.US,D,20211012,000000,32.3997,32.3997,31.9326,32.3335,6657.0466783275,0
+HURC.US,D,20211013,000000,32.0501,32.294,31.7371,32.2753,37972.709673046,0
+HURC.US,D,20211014,000000,31.9919,32.3434,31.9425,32.138,18058.277063373,0
+HURC.US,D,20211015,000000,32.3434,32.8628,32.138,32.3237,5348.7253658238,0
+HURC.US,D,20211018,000000,32.3731,32.8036,32.2072,32.529,12166.780626727,0
+HURC.US,D,20211019,000000,32.5972,32.9596,32.3731,32.8036,5202.9062721702,0
+HURC.US,D,20211020,000000,32.774,33.0189,32.4807,33.0189,3571.5551619199,0
+HURC.US,D,20211021,000000,33.0189,33.0189,32.4906,32.6762,20450.115252331,0
+HURC.US,D,20211022,000000,32.7059,32.7246,32.4027,32.7246,15352.522770022,0
+HURC.US,D,20211025,000000,32.774,32.774,32.3138,32.4027,18544.340708885,0
+HURC.US,D,20211026,000000,32.3927,33.0683,31.9622,32.4708,53210.804959853,0
+HURC.US,D,20211027,000000,32.0551,32.3631,31.3164,31.7667,19479.000593901,0
+HURC.US,D,20211028,000000,31.5909,31.9721,31.2611,31.3164,37618.28826486,0
+HURC.US,D,20211029,000000,31.4141,31.9326,31.4141,31.7469,3737.6269074699,0
+HURC.US,D,20211101,000000,31.7963,32.8915,31.3559,32.4906,12679.172719705,0
+HURC.US,D,20211102,000000,32.217,32.9893,32.217,32.6278,13487.253530369,0
+HURC.US,D,20211103,000000,31.8644,32.5558,31.8644,32.2852,9765.8287444159,0
+HURC.US,D,20211104,000000,32.2072,32.4807,31.5514,32.1775,14612.288343211,0
+HURC.US,D,20211105,000000,32.2852,32.7937,32.2852,32.7443,11079.213219894,0
+HURC.US,D,20211108,000000,32.7443,33.2046,32.6959,33.2046,7578.542339611,0
+HURC.US,D,20211109,000000,33.2144,33.5038,32.8036,33.0969,16509.961825898,0
+HURC.US,D,20211110,000000,33.2885,33.4099,33.1453,33.254,1645.5279665778,0
+HURC.US,D,20211111,000000,33.0189,33.6252,32.93,33.4297,5778.0815860263,0
+HURC.US,D,20211112,000000,33.1167,34.2414,33.0969,33.5561,11345.535592331,0
+HURC.US,D,20211115,000000,33.6351,33.8998,32.2852,33.165,30026.581701516,0
+HURC.US,D,20211116,000000,33.0683,33.3547,32.6278,32.9112,5479.3549705552,0
+HURC.US,D,20211117,000000,32.2852,33.5729,31.7667,32.1084,8122.3260430278,0
+HURC.US,D,20211118,000000,31.8378,32.2368,30.8364,31.2571,6821.0931586879,0
+HURC.US,D,20211119,000000,31.111,31.5416,30.3595,31.3461,11799.194994809,0
+HURC.US,D,20211122,000000,31.4043,32.1824,31.1604,31.3361,8673.1981746083,0
+HURC.US,D,20211123,000000,31.2088,31.7963,30.2795,30.5244,9803.2961504242,0
+HURC.US,D,20211124,000000,30.5046,32.2802,29.7996,31.3065,37502.848149051,0
+HURC.US,D,20211126,000000,30.6409,31.7321,30.6409,31.0685,2347.282354786,0
+HURC.US,D,20211129,000000,31.3312,31.6581,30.7002,31.0133,7211.9693402873,0
+HURC.US,D,20211130,000000,30.6705,31.185,29.4184,29.4776,47366.902255164,0
+HURC.US,D,20211201,000000,29.7996,31.111,27.1985,28.7132,90384.547515588,0
+HURC.US,D,20211202,000000,28.4644,29.6978,28.097,29.4184,18394.471084852,0
+HURC.US,D,20211203,000000,29.3986,30.1334,28.4595,29.7225,201519.96216416,0
+HURC.US,D,20211206,000000,29.7225,32.1992,29.5152,30.5442,25460.621331486,0
+HURC.US,D,20211207,000000,30.6903,31.507,29.3888,30.5244,29735.956146804,0
+HURC.US,D,20211208,000000,30.7496,30.8562,30.5728,30.8226,5193.7925788168,0
+HURC.US,D,20211209,000000,30.788,31.0912,29.5724,29.9082,7260.5757048385,0
+HURC.US,D,20211210,000000,30.2795,31.2868,29.6139,30.1037,7961.3174604519,0
+HURC.US,D,20211213,000000,29.4382,29.4382,27.9608,28.5671,63354.345662136,0
+HURC.US,D,20211214,000000,28.6945,29.2723,28.2126,28.733,41032.885374583,0
+HURC.US,D,20211215,000000,28.5671,29.125,28.5671,28.6165,19232.930873361,0
+HURC.US,D,20211216,000000,28.8614,29.2919,28.2739,28.4792,28341.561063741,0
+HURC.US,D,20211217,000000,28.2739,29.4776,28.2739,29.4776,91071.112414874,0
+HURC.US,D,20211220,000000,29.057,29.057,28.0684,28.3123,27744.107832798,0
+HURC.US,D,20211221,000000,28.4308,29.1833,28.4308,29.1438,18092.706571597,0
+HURC.US,D,20211222,000000,29.125,29.125,27.9904,29.0668,7238.2977877525,0
+HURC.US,D,20211223,000000,29.057,29.057,28.6017,29.0273,12218.424889063,0
+HURC.US,D,20211227,000000,28.9285,28.9285,28.2619,28.6846,8953.6974033726,0
+HURC.US,D,20211228,000000,28.5276,29.4678,28.5276,29.0766,10188.096536455,0
+HURC.US,D,20211229,000000,29.2426,29.4233,28.6945,29.4184,16783.372626498,0
+HURC.US,D,20211230,000000,29.3986,30.3289,29.2426,29.4085,4125.4651912848,0
+HURC.US,D,20211231,000000,29.133,29.5606,29.133,29.1922,9968.3552633794,0
+HURC.US,D,20220103,000000,29.4282,30.4562,29.1922,30.2242,14842.155942234,0
+HURC.US,D,20220104,000000,30.3575,30.8532,29.369,29.8707,9836.7130260531,0
+HURC.US,D,20220105,000000,30.4898,30.5146,29.212,29.9783,37078.555091822,0
+HURC.US,D,20220106,000000,30.2044,30.9668,29.2909,29.5369,6554.770786251,0
+HURC.US,D,20220107,000000,29.6445,30.9421,29.5369,30.7456,20657.704934268,0
+HURC.US,D,20220110,000000,30.3723,30.716,29.3009,29.7334,13358.649190827,0
+HURC.US,D,20220111,000000,29.8509,30.2143,29.3986,29.7916,10453.406276297,0
+HURC.US,D,20220112,000000,29.8016,29.8016,29.3009,29.4184,6367.4337562098,0
+HURC.US,D,20220113,000000,29.7334,29.9881,29.5072,29.5072,7761.8288392729,0
+HURC.US,D,20220114,000000,29.684,30.795,29.6247,30.4602,13513.581977834,0
+HURC.US,D,20220118,000000,30.5688,31.0211,30.4602,30.795,13355.611293043,0
+HURC.US,D,20220119,000000,31.3549,31.3549,30.4938,30.716,13864.965488235,0
+HURC.US,D,20220120,000000,30.6073,31.1979,30.3229,30.6666,18792.435694615,0
+HURC.US,D,20220121,000000,30.9461,30.9461,29.8805,29.8805,15840.611680724,0
+HURC.US,D,20220124,000000,29.4875,30.4306,29.2268,30.0869,16197.058354099,0
+HURC.US,D,20220125,000000,30.2735,30.952,29.7136,30.5688,11910.584580239,0
+HURC.US,D,20220126,000000,30.8236,31.8467,30.8236,31.266,13595.605218014,0
+HURC.US,D,20220127,000000,31.0794,31.1782,30.5985,30.9619,6291.4863115985,0
+HURC.US,D,20220128,000000,31.03,31.0725,30.5194,30.9421,3964.4566087089,0
+HURC.US,D,20220131,000000,30.9619,32.1311,30.2242,31.6591,15641.123059545,0
+HURC.US,D,20220201,000000,32.1015,33.4089,31.6985,32.456,18020.809657365,0
+HURC.US,D,20220202,000000,32.927,33.7437,32.4067,33.3892,12116.148996986,0
+HURC.US,D,20220203,000000,33.3892,34.2246,32.9764,33.6647,13250.297503182,0
+HURC.US,D,20220204,000000,33.9502,34.3036,33.3309,33.566,12062.479469461,0
+HURC.US,D,20220207,000000,33.6647,33.6746,33.0258,33.1532,9695.9570953736,0
+HURC.US,D,20220208,000000,33.3309,34.1071,32.9764,33.1245,17087.162404943,0
+HURC.US,D,20220209,000000,33.3695,33.7141,32.8392,32.849,7046.9102273321,0
+HURC.US,D,20220210,000000,32.5538,33.3547,31.7578,31.7578,24536.087772418,0
+HURC.US,D,20220211,000000,31.6502,32.6298,30.9323,32.2496,14419.888150195,0
+HURC.US,D,20220214,000000,32.2595,32.3483,31.8664,32.0433,7169.4387713049,0
+HURC.US,D,20220215,000000,32.3869,32.8886,32.0629,32.3967,6389.7116732958,0
+HURC.US,D,20220216,000000,32.3276,33.2717,31.9543,32.6328,20046.074846999,0
+HURC.US,D,20220217,000000,32.5932,33.0851,32.4461,32.4461,4671.2741598912,0
+HURC.US,D,20220218,000000,32.7601,33.1808,32.3573,32.3573,6436.2927726574,0
+HURC.US,D,20220222,000000,32.8095,33.5374,32.3039,33.2124,13137.895285157,0
+HURC.US,D,20220223,000000,32.8886,32.9764,31.9839,32.2496,8525.353815765,0
+HURC.US,D,20220224,000000,32.141,33.0258,31.6985,33.0061,12005.772044151,0
+HURC.US,D,20220225,000000,32.3177,34.1565,32.3177,33.3793,11281.739738857,0
+HURC.US,D,20220228,000000,33.5176,33.8217,33.3309,33.5472,10086.833276973,0
+HURC.US,D,20220301,000000,32.848,33.1107,31.9247,31.9247,11347.56085752,0
+HURC.US,D,20220302,000000,32.4067,32.927,32.1904,32.534,20207.083429575,0
+HURC.US,D,20220303,000000,32.4856,32.6969,32.0135,32.4165,20297.207730514,0
+HURC.US,D,20220304,000000,32.5834,33.2223,32.5834,32.9962,22924.989314064,0
+HURC.US,D,20220307,000000,32.9764,33.5176,32.4521,32.8589,20574.669061493,0
+HURC.US,D,20220308,000000,32.6525,33.2717,32.4363,32.4955,40446.571102184,0
+HURC.US,D,20220309,000000,32.6328,33.4189,32.4363,32.927,18256.753051957,0
+HURC.US,D,20220310,000000,33.0258,34.0183,33.0258,33.9008,12028.049961237,0
+HURC.US,D,20220311,000000,33.6154,34.5495,33.4682,33.7141,15824.409559207,0
+HURC.US,D,20220314,000000,33.9788,34.1664,33.7536,33.7536,55129.743727032,0
+HURC.US,D,20220315,000000,34.0577,34.0577,33.2865,33.5858,9392.1673169284,0
+HURC.US,D,20220316,000000,33.8711,34.1713,33.2124,33.4385,13810.283328115,0
+HURC.US,D,20220317,000000,33.9106,34.0627,33.5374,33.6943,8512.1895920324,0
+HURC.US,D,20220318,000000,33.96,34.1367,33.7921,33.9106,6003.8986546705,0
+HURC.US,D,20220321,000000,34.1367,34.1367,33.1147,33.1147,11192.628070513,0
+HURC.US,D,20220322,000000,33.4583,33.7388,32.692,32.937,15415.3059909,0
+HURC.US,D,20220323,000000,33.0061,33.3112,32.4263,32.5044,3341.6875628964,0
+HURC.US,D,20220324,000000,32.2102,32.2822,31.4626,31.5514,15615.807244674,0
+HURC.US,D,20220325,000000,31.8872,31.9464,31.0033,31.0478,13533.83462973,0
+HURC.US,D,20220328,000000,31.0083,31.502,30.6133,30.6133,9624.0601811416,0
+HURC.US,D,20220329,000000,30.6231,31.5019,30.4848,30.8602,32025.518443685,0
+HURC.US,D,20220330,000000,31.1169,31.5316,30.3664,31.5316,12421.964040621,0
+HURC.US,D,20220331,000000,31.3341,31.6995,30.8404,31.1268,8087.896534804,0
+HURC.US,D,20220401,000000,31.1366,31.6304,30.796,31.2552,9592.6685707022,0
+HURC.US,D,20220404,000000,31.2354,31.6995,30.7417,30.8404,5955.2922901193,0
+HURC.US,D,20220405,000000,30.7318,30.7812,30.3763,30.3763,7025.6449428409,0
+HURC.US,D,20220406,000000,30.6383,30.6383,29.9911,30.1689,5951.24175974,0
+HURC.US,D,20220407,000000,29.7886,29.9813,29.6553,29.764,2387.7876585787,0
+HURC.US,D,20220408,000000,29.6455,29.6455,29.0332,29.1518,8886.8636521147,0
+HURC.US,D,20220411,000000,29.1122,29.4578,28.8012,29.4578,23370.547655783,0
+HURC.US,D,20220412,000000,29.4282,29.7245,29.4282,29.4776,2471.8361639485,0
+HURC.US,D,20220413,000000,29.952,30.5511,29.5863,29.8825,8846.358348322,0
+HURC.US,D,20220414,000000,29.7838,30.0553,29.5369,29.5369,3603.959404954,0
+HURC.US,D,20220418,000000,29.4875,30.0666,29.4875,29.5863,9886.3320231992,0
+HURC.US,D,20220419,000000,29.8134,30.238,29.6519,29.8924,7770.9425326263,0
+HURC.US,D,20220420,000000,30.1392,30.5321,29.6653,29.9615,7395.2558399492,0
+HURC.US,D,20220421,000000,29.9813,30.2281,29.3245,29.3986,21017.189505429,0
+HURC.US,D,20220422,000000,29.5369,29.5566,29.132,29.1418,14616.33887359,0
+HURC.US,D,20220425,000000,29.132,29.5961,29.132,29.2703,14602.162017262,0
+HURC.US,D,20220426,000000,29.1418,29.4281,28.737,28.9543,20027.847460292,0
+HURC.US,D,20220427,000000,28.6976,29.2209,28.4407,28.4407,6070.7324059284,0
+HURC.US,D,20220428,000000,28.545,28.5597,27.7791,28.026,13559.150444601,0
+HURC.US,D,20220429,000000,28.3123,28.5,27.8581,28.0161,11553.125274268,0
+HURC.US,D,20220502,000000,27.789,28.342,27.7742,27.9963,26430.723357321,0
+HURC.US,D,20220503,000000,28.1939,28.6827,27.9676,28.1543,17726.133572273,0
+HURC.US,D,20220504,000000,28.3914,28.7271,28.1596,28.7271,7873.2184247028,0
+HURC.US,D,20220505,000000,28.3617,28.3617,27.8581,28.0161,12929.292970625,0
+HURC.US,D,20220506,000000,27.9469,28.3914,27.789,28.3914,7113.74397859,0
+HURC.US,D,20220509,000000,28.6185,28.6185,27.6507,27.6606,7740.5635547818,0
+HURC.US,D,20220510,000000,27.9272,28.1543,27.1066,27.1066,12414.875612457,0
+HURC.US,D,20220511,000000,27.5915,27.631,26.9693,26.9693,13411.306085757,0
+HURC.US,D,20220512,000000,27.2261,27.2359,26.1245,26.5842,18696.235598108,0
+HURC.US,D,20220513,000000,26.9101,28.1517,26.6682,27.7396,21806.030296791,0
+HURC.US,D,20220516,000000,27.8482,27.9262,27.3347,27.3544,7947.1406041245,0
+HURC.US,D,20220517,000000,27.6804,28.2135,27.468,27.6704,4553.8087788924,0
+HURC.US,D,20220518,000000,27.2902,27.7083,26.9842,27.0878,2146.7811010122,0
+HURC.US,D,20220519,000000,27.3248,27.5695,26.999,27.1767,4541.6571877546,0
+HURC.US,D,20220520,000000,27.4236,27.4483,26.7323,27.0878,20100.757007119,0
+HURC.US,D,20220523,000000,27.1569,27.4137,26.5447,26.752,22230.323354019,0
+HURC.US,D,20220524,000000,26.594,26.9594,26.0016,26.0608,14397.610233109,0
+HURC.US,D,20220525,000000,26.3966,26.752,26.0805,26.0805,8228.6524654836,0
+HURC.US,D,20220526,000000,26.2385,26.989,26.1695,26.4459,4504.1897817464,0
+HURC.US,D,20220527,000000,26.5151,26.8805,25.7991,25.972,22835.87764572,0
+HURC.US,D,20220531,000000,26.0608,27.2754,26.0312,26.6928,31859.446698135,0
+HURC.US,D,20220601,000000,27.1076,27.1372,26.6188,26.8311,23488.013036782,0
+HURC.US,D,20220602,000000,26.9101,27.7494,26.6782,27.5915,5571.5045366836,0
+HURC.US,D,20220603,000000,26.8805,27.6195,26.2594,26.9199,6382.6232451321,0
+HURC.US,D,20220606,000000,26.673,26.673,25.725,25.8435,18767.119879745,0
+HURC.US,D,20220607,000000,25.8139,26.3669,25.8139,25.9126,8291.4356863623,0
+HURC.US,D,20220608,000000,25.972,25.972,25.3794,25.5275,11840.712931196,0
+HURC.US,D,20220609,000000,25.2806,25.4485,25.1127,25.1424,12702.463269385,0
+HURC.US,D,20220610,000000,25.0733,25.9818,24.9202,25.6954,30985.544768808,0
+HURC.US,D,20220613,000000,25.0535,25.4287,25.0535,25.1127,50777.448834508,0
+HURC.US,D,20220614,000000,25.0338,25.0831,24.1055,24.1055,19939.748424543,0
+HURC.US,D,20220615,000000,24.0759,24.5201,23.9475,24.0659,24560.390954694,0
+HURC.US,D,20220616,000000,23.8388,24.229,23.7055,24.2042,34117.617384577,0
+HURC.US,D,20220617,000000,24.145,25.1029,24.145,24.9054,32533.860006283,0
+HURC.US,D,20220621,000000,24.9451,25.3498,24.6092,24.8067,39704.311410183,0
+HURC.US,D,20220622,000000,24.6881,25.8731,24.6881,24.7671,12706.513799765,0
+HURC.US,D,20220623,000000,24.4413,25.6755,24.4413,24.8856,9488.3674134361,0
+HURC.US,D,20220624,000000,25.3923,25.6307,24.7144,25.2433,15810.745045999,0
+HURC.US,D,20220627,000000,25.7996,25.8791,25.0148,25.0148,6513.7410831258,0
+HURC.US,D,20220628,000000,25.432,25.6307,25.0148,25.0148,12687.249669559,0
+HURC.US,D,20220629,000000,24.8956,25.5957,24.836,25.1141,31471.505944047,0
+HURC.US,D,20220630,000000,25.0346,26.197,24.4684,24.5777,17265.28929961,0
+HURC.US,D,20220701,000000,24.9254,25.4198,24.6273,25.134,15337.640686693,0
+HURC.US,D,20220705,000000,24.985,24.985,24.2896,24.2995,16145.944517592,0
+HURC.US,D,20220706,000000,24.7267,24.7267,23.8723,24.0511,9128.9009245662,0
+HURC.US,D,20220707,000000,24.1207,25.6506,24.0015,24.0015,9134.940554685,0
+HURC.US,D,20220708,000000,23.917,24.3193,23.8227,24.0611,10597.537648454,0
+HURC.US,D,20220711,000000,24.0412,25.3923,24.0412,24.0611,22835.841479183,0
+HURC.US,D,20220712,000000,24.0412,24.9593,23.9915,23.9915,14458.874504407,0
+HURC.US,D,20220713,000000,24.0909,24.7167,24.0412,24.5876,30988.335534543,0
+HURC.US,D,20220714,000000,24.4684,25.4122,24.4684,25.4122,21441.69352676,0
+HURC.US,D,20220715,000000,25.442,26.1076,25.3724,25.6108,17055.915455491,0
+HURC.US,D,20220718,000000,25.8791,26.1274,24.8062,25.134,8863.157199339,0
+HURC.US,D,20220719,000000,25.283,25.9536,24.7267,24.7267,11885.992073798,0
+HURC.US,D,20220720,000000,25.0148,25.8294,24.9452,25.4718,13490.52047536,0
+HURC.US,D,20220721,000000,25.3525,26.5702,25.3525,26.5546,20954.496697177,0
+HURC.US,D,20220722,000000,26.5645,27.1606,26.1616,26.5149,5792.0052839292,0
+HURC.US,D,20220725,000000,26.8626,27.2798,25.8971,26.038,9831.5112283866,0
+HURC.US,D,20220726,000000,26.0678,26.3203,25.3227,25.7002,13601.247027538,0
+HURC.US,D,20220727,000000,25.8294,26.1771,25.5413,25.8195,8955.7648611606,0
+HURC.US,D,20220728,000000,24.9055,26.7511,24.9055,25.442,6054.729194097,0
+HURC.US,D,20220729,000000,25.6605,26.7732,24.9055,25.1638,10104.301188752,0
+HURC.US,D,20220801,000000,25.0545,25.5437,24.5975,24.836,17962.866578331,0
+HURC.US,D,20220802,000000,24.836,24.8558,24.1406,24.2002,9691.5931306344,0
+HURC.US,D,20220803,000000,24.3889,24.4336,24.0015,24.1604,6754.319682858,0
+HURC.US,D,20220804,000000,24.4187,24.6273,24.0511,24.5975,5995.3394979288,0
+HURC.US,D,20220805,000000,24.677,24.6919,23.614,24.1107,19473.780713051,0
+HURC.US,D,20220808,000000,24.1306,24.677,23.9617,24.528,5878.573315632,0
+HURC.US,D,20220809,000000,24.6273,24.975,24.5975,24.5975,3671.0885072106,0
+HURC.US,D,20220810,000000,24.8062,25.2333,24.1594,25.2333,5828.243064642,0
+HURC.US,D,20220811,000000,25.4217,25.5711,24.9552,25.0943,3767.7225891114,0
+HURC.US,D,20220812,000000,25.5959,25.7002,25.3327,25.581,5213.2073975442,0
+HURC.US,D,20220815,000000,25.3128,25.3923,24.9353,25.2333,5956.0819021566,0
+HURC.US,D,20220816,000000,25.442,25.442,24.4585,24.7863,23667.297225538,0
+HURC.US,D,20220817,000000,25.0843,25.3923,24.8757,25.2284,16256.67106977,0
+HURC.US,D,20220818,000000,25.2929,25.72,25.0137,25.5413,15004.454425139,0
+HURC.US,D,20220819,000000,25.1837,25.8294,25.0843,25.7102,5340.039630039,0
+HURC.US,D,20220822,000000,25.5711,25.7599,25.3426,25.3823,7670.330250876,0
+HURC.US,D,20220823,000000,25.3327,25.4618,24.6969,24.6969,16838.488771214,0
+HURC.US,D,20220824,000000,24.8062,24.826,24.1207,24.1207,7989.4240421526,0
+HURC.US,D,20220825,000000,24.4982,24.7179,24.0909,24.682,5618.8692205236,0
+HURC.US,D,20220826,000000,24.5379,24.8259,24.0611,24.3392,8996.0290619526,0
+HURC.US,D,20220829,000000,24.3094,24.3094,23.9021,23.9915,8975.8969615566,0
+HURC.US,D,20220830,000000,24.1902,24.5479,24.0164,24.3939,6735.1941874818,0
+HURC.US,D,20220831,000000,24.4783,24.836,23.8425,24.1107,19542.229854397,0
+HURC.US,D,20220901,000000,24.0909,24.682,21.7464,22.551,136005.42404024,0
+HURC.US,D,20220902,000000,21.8556,23.4352,21.7662,22.9484,29973.677674585,0
+HURC.US,D,20220906,000000,22.7497,23.7432,22.3027,23.1074,14203.196829378,0
+HURC.US,D,20220907,000000,23.157,23.157,22.8085,23.0324,1883.3579920458,0
+HURC.US,D,20220908,000000,22.869,23.5147,22.8193,23.018,6360.7371201162,0
+HURC.US,D,20220909,000000,22.9683,24.7766,22.9683,24.1406,21722.536327284,0
+HURC.US,D,20220912,000000,24.1406,24.4585,23.7332,23.7332,31819.791280898,0
+HURC.US,D,20220913,000000,23.6935,24.1008,23.4278,23.9419,8275.2998677758,0
+HURC.US,D,20220914,000000,23.3657,24.1902,23.3657,23.5544,18431.944517558,0
+HURC.US,D,20220915,000000,23.6438,24.2101,23.465,23.9419,16273.783355107,0
+HURC.US,D,20220916,000000,23.0329,24.3293,23.0329,23.624,16157.01717281,0
+HURC.US,D,20220919,000000,23.614,24.0213,23.2514,23.5445,10943.809775266,0
+HURC.US,D,20220920,000000,23.5445,23.5445,22.869,23.2564,9341.294583744,0
+HURC.US,D,20220921,000000,23.2465,23.7432,22.9385,23.3259,4980.6816379704,0
+HURC.US,D,20220922,000000,23.2465,23.5146,22.9121,23.5146,7083.4795243326,0
+HURC.US,D,20220923,000000,23.1372,23.4849,22.9683,23.0776,11050.509907364,0
+HURC.US,D,20220926,000000,23.2763,23.6835,22.8491,22.9882,54277.149272636,0
+HURC.US,D,20220927,000000,23.0201,23.1074,22.0941,22.2828,18376.581241469,0
+HURC.US,D,20220928,000000,22.8491,22.8491,22.0047,22.1835,21047.104358998,0
+HURC.US,D,20220929,000000,21.8556,22.7832,21.6073,22.71,22097.999999669,0
+HURC.US,D,20220930,000000,22.71,22.865,22.48,22.48,5525,0
+HURC.US,D,20221003,000000,22.51,24.73,22.26,22.92,18917,0
+HURC.US,D,20221004,000000,23.11,24.46,23.11,24,7109,0
+HURC.US,D,20221005,000000,23.87,24.26,23.5,24.04,6042,0
+HURC.US,D,20221006,000000,24.06,24.46,23.38,24.41,4527,0
+HURC.US,D,20221007,000000,24.22,24.22,23.5704,23.67,4812,0
+HURC.US,D,20221010,000000,24,24.27,23.07,23.31,3268,0
+HURC.US,D,20221011,000000,23.16,23.75,22.705,23.42,4785,0
+HURC.US,D,20221012,000000,23.53,23.66,23.32,23.65,4341,0
+HURC.US,D,20221013,000000,23.3101,23.9,23.3101,23.9,4694,0
+HURC.US,D,20221014,000000,23.77,23.77,23.32,23.7,6094,0
+HURC.US,D,20221017,000000,23.89,24.1732,23.5236,23.92,6218,0
+HURC.US,D,20221018,000000,24.06,24.5,23.81,24.265,9825,0
+HURC.US,D,20221019,000000,23.85,24.23,23.85,24.06,6890,0
+HURC.US,D,20221020,000000,24.24,24.53,24,24.53,9352,0
+HURC.US,D,20221021,000000,24.67,25.49,24.5,25.13,11968,0
+HURC.US,D,20221024,000000,25.13,25.465,24.7,25.2,19073,0
+HURC.US,D,20221025,000000,24.8,25.3,24.8,25.06,9640,0
+HURC.US,D,20221026,000000,25.1,25.1,24.31,24.7,9687,0
+HURC.US,D,20221027,000000,24.44,24.705,23.72,24.18,10698,0
+HURC.US,D,20221028,000000,24.25,24.7267,23.78,23.96,9795,0
+HURC.US,D,20221031,000000,24,24.73,21.8901,23.15,13740,0
+HURC.US,D,20221101,000000,23.74,23.8,23.03,23.24,14203,0
+HURC.US,D,20221102,000000,23.22,24.23,23.08,23.35,20585,0
+HURC.US,D,20221103,000000,23.35,24.67,23.27,24.15,33025,0
+HURC.US,D,20221104,000000,24.25,24.69,23.4095,24.32,5761,0
+HURC.US,D,20221107,000000,24.05,25.1,23.945,24.4,8864,0
+HURC.US,D,20221108,000000,24.21,24.26,24.12,24.26,1510,0
+HURC.US,D,20221109,000000,24.6,25.1331,24.175,24.53,2479,0
+HURC.US,D,20221110,000000,24.94,25,23.9501,24.48,7118,0
+HURC.US,D,20221111,000000,24.38,24.8,23.96,24.7,6206,0
+HURC.US,D,20221114,000000,24.25,25,24.25,24.95,2578,0
+HURC.US,D,20221115,000000,25,25.61,24.92,25.61,5876,0
+HURC.US,D,20221116,000000,25.22,25.25,25,25.19,3496,0
+HURC.US,D,20221117,000000,25.25,25.25,25,25.23,5681,0
+HURC.US,D,20221118,000000,25.14,25.65,25.105,25.65,6487,0
+HURC.US,D,20221121,000000,25.4,25.5885,24.97,25.33,10059,0
+HURC.US,D,20221122,000000,24.72,25.25,24.72,25.18,3029,0
+HURC.US,D,20221123,000000,24.7,25.65,24.7,25.3,4685,0
+HURC.US,D,20221125,000000,25.21,25.29,25.0797,25.0797,2412,0
+HURC.US,D,20221128,000000,25.05,25.21,24.62,24.82,6277,0
+HURC.US,D,20221129,000000,25.0905,25.0905,24.76,24.76,7330,0
+HURC.US,D,20221130,000000,24.76,25.03,24.76,24.94,4211,0
+HURC.US,D,20221201,000000,25,25.2,24.76,24.9,6700,0
+HURC.US,D,20221202,000000,24.7,25.53,24.7,25.42,7283,0
+HURC.US,D,20221205,000000,25.16,25.71,24.2901,25.05,8929,0
+HURC.US,D,20221206,000000,25.15,26.24,25,25.1,13921,0
+HURC.US,D,20221207,000000,25.7199,25.8,25.16,25.61,7701,0
+HURC.US,D,20221208,000000,25.71,25.78,25.205,25.41,4647,0
+HURC.US,D,20221209,000000,25.5754,26.04,25.33,25.57,20922,0
+HURC.US,D,20221212,000000,25.53,26.3699,25.44,26.14,8505,0
+HURC.US,D,20221213,000000,26.05,26.39,25.78,26.22,19938,0
+HURC.US,D,20221214,000000,26.05,26.38,25.37,25.6,6910,0
+HURC.US,D,20221215,000000,25.2501,25.68,25.2501,25.67,7867,0
+HURC.US,D,20221216,000000,25.71,26.37,25.44,25.69,11576,0
+HURC.US,D,20221219,000000,25.69,26.025,25.34,25.77,20710,0
+HURC.US,D,20221220,000000,25.21,25.95,25.21,25.86,3388,0
+HURC.US,D,20221221,000000,25.58,25.93,25.58,25.74,21335,0
+HURC.US,D,20221222,000000,25.62,25.62,25.52,25.52,1310,0
+HURC.US,D,20221223,000000,25.5,25.65,25.2,25.2,3700,0
+HURC.US,D,20221227,000000,25.1,25.5399,25.05,25.05,7210,0
+HURC.US,D,20221228,000000,25.24,25.525,24.2,25.32,15898,0
+HURC.US,D,20221229,000000,25.54,26.66,25,26.51,25499,0
+HURC.US,D,20221230,000000,26.36,26.4,25.83,26.13,5929,0
+HURC.US,D,20230103,000000,26.2,26.42,26.1,26.38,18847,0
+HURC.US,D,20230104,000000,26.42,26.43,25.8692,26.32,8340,0
+HURC.US,D,20230105,000000,26.25,26.44,25.745,26.17,6861,0
+HURC.US,D,20230106,000000,26.27,27.15,25.33,26.8051,19869,0
+HURC.US,D,20230109,000000,26.98,27.3169,26.93,27.02,4383,0
+HURC.US,D,20230110,000000,27.14,28.1,26.77,27.13,23323,0
+HURC.US,D,20230111,000000,28.4,28.4,27,27.3,7216,0
+HURC.US,D,20230112,000000,27.53,27.9,27.4541,27.89,3595,0
+HURC.US,D,20230113,000000,27.85,27.99,27.3078,27.5,18968,0
+HURC.US,D,20230117,000000,27.75,28,27.46,27.5,19947,0
+HURC.US,D,20230118,000000,28.04,28.04,27.54,27.54,14405,0
+HURC.US,D,20230119,000000,27.2,27.45,26.51,27.45,26571,0
+HURC.US,D,20230120,000000,25.42,27.8,25.42,27.8,16339,0
+HURC.US,D,20230123,000000,27.65,27.8,27.14,27.21,13833,0
+HURC.US,D,20230124,000000,27.46,27.7999,27.2,27.73,7795,0
+HURC.US,D,20230125,000000,27.53,28.05,27.4,28.05,15558,0
+HURC.US,D,20230126,000000,28.05,28.05,27.65,28.03,14396,0
+HURC.US,D,20230127,000000,27.79,28.4,27.3,27.86,28751,0
+HURC.US,D,20230130,000000,28,28.935,27.725,27.94,37772,0
+HURC.US,D,20230131,000000,28.1,28.69,27.67,28.2,37477,0
+HURC.US,D,20230201,000000,28,28.15,27.58,27.93,28971,0
+HURC.US,D,20230202,000000,28.03,28.2,27.97,28.2,5250,0
+HURC.US,D,20230203,000000,28.19,28.61,28.19,28.58,7029,0
+HURC.US,D,20230206,000000,28.62,28.9732,28.2228,28.26,17238,0
+HURC.US,D,20230207,000000,28.36,28.6,27.95,28.31,15615,0
+HURC.US,D,20230208,000000,28.31,29,28.31,28.67,15205,0
+HURC.US,D,20230209,000000,28.89,28.9999,28.275,28.5,12130,0
+HURC.US,D,20230210,000000,29,29.27,28.35,29.24,17397,0
+HURC.US,D,20230213,000000,29.07,29.29,28.8,29.25,16630,0
+HURC.US,D,20230214,000000,29.425,29.425,28.85,29.07,13105,0
+HURC.US,D,20230215,000000,28.9,28.9,28.32,28.62,13517,0
+HURC.US,D,20230216,000000,28.6,28.6,28.36,28.56,5428,0
+HURC.US,D,20230217,000000,28.555,28.92,28.21,28.5,12305,0
+HURC.US,D,20230221,000000,28.38,28.5,27.76,27.76,8632,0
+HURC.US,D,20230222,000000,28.19,28.2,28.08,28.16,12749,0
+HURC.US,D,20230223,000000,28.3,28.9448,28.03,28.56,30023,0
+HURC.US,D,20230224,000000,28.44,29.0399,28.325,28.9,10612,0
+HURC.US,D,20230227,000000,29.2,29.25,28.93,29.13,23333,0
+HURC.US,D,20230228,000000,28.92,30.405,28.92,29.515,29283,0
+HURC.US,D,20230301,000000,29.7,29.85,29.15,29.64,23572,0
+HURC.US,D,20230302,000000,29.65,29.725,28.845,29.35,20722,0
+HURC.US,D,20230303,000000,28.425,29.02,27.5,28.68,9608,0
+HURC.US,D,20230306,000000,28.8,28.9,27.51,27.6,27306,0
+HURC.US,D,20230307,000000,27.99,28.59,27.6467,28.25,10972,0
+HURC.US,D,20230308,000000,27.7337,28.6,27.7337,28.6,105124,0
+HURC.US,D,20230309,000000,28.48,28.48,27.65,27.86,27008,0
+HURC.US,D,20230310,000000,27.7,28.18,25.0801,27.74,76261,0
+HURC.US,D,20230313,000000,27.66,28.0888,26.76,27.63,26133,0
+HURC.US,D,20230314,000000,28.165,28.925,27.98,28.16,25435,0
+HURC.US,D,20230315,000000,27.87,28.18,27.24,27.49,20441,0
+HURC.US,D,20230316,000000,27.94,27.94,26.345,26.68,42895,0
+HURC.US,D,20230317,000000,26.46,26.625,26.015,26.05,25018,0
+HURC.US,D,20230320,000000,26.6,26.62,26.025,26.05,20486,0
+HURC.US,D,20230321,000000,26.15,26.415,25.62,25.78,42778,0
+HURC.US,D,20230322,000000,25.73,26.02,25.24,25.26,36404,0
+HURC.US,D,20230323,000000,25.45,26.53,25.25,25.59,42130,0
+HURC.US,D,20230324,000000,25.6,25.98,25.49,25.9,57784,0
+HURC.US,D,20230327,000000,26.04,26.52,26.04,26.31,9435,0
+HURC.US,D,20230328,000000,26.11,26.45,25.93,25.97,35555,0
+HURC.US,D,20230329,000000,26,26.25,25.53,25.53,19319,0
+HURC.US,D,20230330,000000,25.57,25.82,25.335,25.45,11357,0
+HURC.US,D,20230331,000000,25.37,25.975,25.32,25.32,16586,0
+HURC.US,D,20230403,000000,25.51,26.25,25.51,26.16,14316,0
+HURC.US,D,20230404,000000,26.02,26.54,25.5429,26.36,10838,0
+HURC.US,D,20230405,000000,26.27,26.42,25.825,26,14487,0
+HURC.US,D,20230406,000000,25.93,26.45,25.93,26.335,8796,0
+HURC.US,D,20230410,000000,26.43,27.1,26.43,26.64,30511,0
+HURC.US,D,20230411,000000,26.93,27.45,25.8101,26.6,27484,0
+HURC.US,D,20230412,000000,26.095,26.67,25.76,26.58,38869,0
+HURC.US,D,20230413,000000,26.37,26.54,25.8,26.36,16929,0
+HURC.US,D,20230414,000000,26.46,26.67,26.046,26.36,23489,0
+HURC.US,D,20230417,000000,26.28,26.28,25.17,25.59,40217,0
+HURC.US,D,20230418,000000,25.1101,25.55,25.1101,25.17,9735,0
+HURC.US,D,20230419,000000,25.01,25.04,24.25,24.28,13785,0
+HURC.US,D,20230420,000000,24.35,24.35,23.25,23.25,19905,0
+HURC.US,D,20230421,000000,23.9527,23.9527,22.6501,22.8,18539,0
+HURC.US,D,20230424,000000,23.06,23.59,22.7,22.8,20448,0
+HURC.US,D,20230425,000000,22.57,22.6899,21.88,22.06,33764,0
+HURC.US,D,20230426,000000,22,22.19,21.5,22.05,26461,0
+HURC.US,D,20230427,000000,22.31,22.53,21.94,22.15,12147,0
+HURC.US,D,20230428,000000,22.34,22.97,22.2,22.43,16248,0
+HURC.US,D,20230501,000000,22.43,22.5,21.63,21.63,14224,0
+HURC.US,D,20230502,000000,21.8,21.8,20.93,21.38,27028,0
+HURC.US,D,20230503,000000,21.1917,21.935,21,21.2,34069,0
+HURC.US,D,20230504,000000,21.34,21.5,21.085,21.5,21869,0
+HURC.US,D,20230505,000000,21.55,22.34,21.4201,21.79,20875,0
+HURC.US,D,20230508,000000,21.87,21.9899,21.355,21.41,14189,0
+HURC.US,D,20230509,000000,21.41,21.75,21.305,21.51,17929,0
+HURC.US,D,20230510,000000,21.79,21.85,21.21,21.66,10467,0
+HURC.US,D,20230511,000000,21.59,21.66,21.21,21.65,12314,0
+HURC.US,D,20230512,000000,21.5,22.26,21.5,22.1,14232,0
+HURC.US,D,20230515,000000,22.3,22.72,21.7601,21.94,21177,0
+HURC.US,D,20230516,000000,22.17,22.17,21.56,21.61,10271,0
+HURC.US,D,20230517,000000,21.92,21.94,21.715,21.94,5604,0
+HURC.US,D,20230518,000000,22.182,22.182,21.68,21.72,34079,0
+HURC.US,D,20230519,000000,21.63,22.0632,21.63,21.88,8417,0
+HURC.US,D,20230522,000000,21.72,21.9908,21.4,21.68,17960,0
+HURC.US,D,20230523,000000,21.67,21.8999,21.23,21.36,23498,0
+HURC.US,D,20230524,000000,21.4661,21.51,21.0024,21.1,13599,0
+HURC.US,D,20230525,000000,21.55,21.62,21,21.43,15542,0
+HURC.US,D,20230526,000000,21.32,21.8,21.09,21.27,15845,0
+HURC.US,D,20230530,000000,21.4,21.43,21.04,21.06,17409,0
+HURC.US,D,20230531,000000,21.19,21.31,21,21.05,20928,0
+HURC.US,D,20230601,000000,21.125,21.41,21.0207,21.2,9351,0
+HURC.US,D,20230602,000000,21.2,22.1176,20.98,21.84,71590,0
+HURC.US,D,20230605,000000,21.68,21.9,21.54,21.65,47032,0
+HURC.US,D,20230606,000000,21.48,22.68,21.48,22.62,30331,0
+HURC.US,D,20230607,000000,22.4,22.9,21.665,22.61,73842,0
+HURC.US,D,20230608,000000,22.58,22.58,22.07,22.535,29478,0
+HURC.US,D,20230609,000000,22.79,22.79,22,22.05,26033,0
+HURC.US,D,20230612,000000,22,22.2,21.81,21.98,41169,0
+HURC.US,D,20230613,000000,21.9,22.62,21.78,22.51,54938,0
+HURC.US,D,20230614,000000,22.37,22.7,22.345,22.5,26269,0
+HURC.US,D,20230615,000000,22.205,22.5285,22.205,22.45,37755,0
+HURC.US,D,20230616,000000,22.45,22.45,21.7,21.75,15825,0
+HURC.US,D,20230620,000000,21.87,22.23,21.67,22.08,18590,0
+HURC.US,D,20230621,000000,21.87,22.1899,21.57,21.69,23732,0
+HURC.US,D,20230622,000000,21.75,21.79,21.46,21.64,21489,0
+HURC.US,D,20230623,000000,21.5,21.57,21.01,21.09,37372,0
+HURC.US,D,20230626,000000,20.87,21.39,20.78,21.38,14120,0
+HURC.US,D,20230627,000000,21.25,21.99,21.25,21.36,26079,0
+HURC.US,D,20230628,000000,21.6,21.72,21.2,21.26,14827,0
+HURC.US,D,20230629,000000,22.18,22.18,21.53,21.55,21909,0
+HURC.US,D,20230630,000000,21.57,21.65,21.4,21.65,9400,0
+HURC.US,D,20230703,000000,21.65,22.0179,21.53,21.67,6414,0
+HURC.US,D,20230705,000000,21.7,21.7,21.16,21.16,31482,0
+HURC.US,D,20230706,000000,21.19,21.29,20.562,20.85,46279,0
+HURC.US,D,20230707,000000,21.135,21.35,20.765,21.21,36502,0
+HURC.US,D,20230710,000000,21.11,21.66,20.99,21.46,32358,0
+HURC.US,D,20230711,000000,21.74,22.02,21.68,21.85,25480,0
+HURC.US,D,20230712,000000,22.61,23.1,21.96,22.2,26716,0
+HURC.US,D,20230713,000000,22.09,22.295,21.6,21.68,23004,0
+HURC.US,D,20230714,000000,21.6101,22.11,21.6101,21.68,11463,0
+HURC.US,D,20230717,000000,21.86,23.04,21.43,21.44,16587,0
+HURC.US,D,20230718,000000,21.5,22.07,21.5,21.94,13215,0
+HURC.US,D,20230719,000000,21.83,22.29,21.83,21.99,13843,0
+HURC.US,D,20230720,000000,22.04,22.2,21.7634,22.2,7092,0
+HURC.US,D,20230721,000000,22.31,22.4,22.19,22.2,15486,0
+HURC.US,D,20230724,000000,22.31,22.98,22.0967,22.74,21059,0
+HURC.US,D,20230725,000000,22.59,22.59,22.1801,22.3,14596,0
+HURC.US,D,20230726,000000,22.59,22.69,22.24,22.3,16980,0
+HURC.US,D,20230727,000000,22.3,22.62,22.23,22.5,11266,0
+HURC.US,D,20230728,000000,22.39,22.99,22.36,22.82,16402,0
+HURC.US,D,20230731,000000,22.5283,23.41,22.4,23.29,24155,0
+HURC.US,D,20230801,000000,23.11,23.11,22.55,22.6,22167,0
+HURC.US,D,20230802,000000,22.68,22.73,22.4701,22.66,6929,0
+HURC.US,D,20230803,000000,22.59,22.8,22.45,22.5,6760,0
+HURC.US,D,20230804,000000,22.44,22.475,22.13,22.45,5046,0
+HURC.US,D,20230807,000000,22.48,22.52,22.05,22.12,13773,0
+HURC.US,D,20230808,000000,22.07,22.165,21.61,21.77,15911,0
+HURC.US,D,20230809,000000,21.73,22.2465,21.73,22.1,10447,0
+HURC.US,D,20230810,000000,22.19,22.42,21.975,22.24,8399,0
+HURC.US,D,20230811,000000,22.25,22.29,22.015,22.23,3436,0
+HURC.US,D,20230814,000000,22.06,22.1,21.8575,22,9100,0
+HURC.US,D,20230815,000000,22,22.49,21.2,21.385,25352,0
+HURC.US,D,20230816,000000,21.48,21.73,21.06,21.46,16650,0
+HURC.US,D,20230817,000000,21.51,21.54,21.31,21.49,8337,0
+HURC.US,D,20230818,000000,21.35,21.35,21.15,21.2,3118,0
+HURC.US,D,20230821,000000,21.33,21.77,21.06,21.33,19471,0
+HURC.US,D,20230822,000000,21.5,21.615,21.11,21.11,12593,0
+HURC.US,D,20230823,000000,21.27,21.55,21.07,21.17,5025,0
+HURC.US,D,20230824,000000,21.455,21.455,21.1,21.23,8451,0
+HURC.US,D,20230825,000000,21.12,21.5,20.65,21.39,26009,0
+HURC.US,D,20230828,000000,21.37,21.53,21.1,21.32,26046,0
+HURC.US,D,20230829,000000,21.32,21.965,21.308,21.95,4268,0
+HURC.US,D,20230830,000000,22.03,22.05,21.41,22,5415,0
+HURC.US,D,20230831,000000,22,22,21.68,21.68,5556,0
+HURC.US,D,20230901,000000,21.97,23.32,21.88,23.16,13063,0
+HURC.US,D,20230905,000000,23.09,23.29,21.595,21.75,14511,0
+HURC.US,D,20230906,000000,21.71,21.71,21.16,21.34,8380,0
+HURC.US,D,20230907,000000,21.255,21.74,21.185,21.74,6106,0
+HURC.US,D,20230908,000000,21.06,21.5,20.76,21.07,38521,0
+HURC.US,D,20230911,000000,20.99,21.49,20.4,20.7,28685,0
+HURC.US,D,20230912,000000,20.64,21.5,20.64,20.93,30782,0
+HURC.US,D,20230913,000000,20.93,21.125,20.7,20.86,31425,0
+HURC.US,D,20230914,000000,21,21.77,21,21.72,31970,0
+HURC.US,D,20230915,000000,21.45,21.5,21.08,21.25,24200,0
+HURC.US,D,20230918,000000,21.46,21.72,21.07,21.69,40616,0
+HURC.US,D,20230919,000000,21.49,21.666,21.21,21.24,9591,0
+HURC.US,D,20230920,000000,21.37,21.81,21.28,21.37,19081,0
+HURC.US,D,20230921,000000,21.51,22,21.39,21.79,24398,0
+HURC.US,D,20230922,000000,21.98,22.16,21.865,21.9,7742,0
+HURC.US,D,20230925,000000,21.67,21.975,21.53,21.53,12936,0
+HURC.US,D,20230926,000000,21.2629,21.3,20.76,20.79,22954,0
+HURC.US,D,20230927,000000,20.89,21.46,20.68,21.3,28752,0
+HURC.US,D,20230928,000000,21.3,21.93,21.3,21.5,8512,0
+HURC.US,D,20230929,000000,21.52,22.46,21.52,22.43,6973,0
+HURC.US,D,20231002,000000,22.35,22.35,21.68,22,22143,0
+HURC.US,D,20231003,000000,21.1901,22.1115,21.1901,21.42,12523,0
+HURC.US,D,20231004,000000,21.57,21.58,21.19,21.56,17550,0
+HURC.US,D,20231005,000000,21.54,21.84,21.22,21.84,11170,0
+HURC.US,D,20231006,000000,21.68,21.8999,21.4122,21.51,13194,0
+HURC.US,D,20231009,000000,21.55,22.64,21.545,21.7,6642,0
+HURC.US,D,20231010,000000,21.75,22.32,21.75,22.12,28558,0
+HURC.US,D,20231011,000000,21.91,22.15,21.21,21.33,17995,0
+HURC.US,D,20231012,000000,22.6399,22.6399,20.8,21.24,14377,0
+HURC.US,D,20231013,000000,21.3,21.3,20.85,20.96,6339,0
+HURC.US,D,20231016,000000,21.21,21.84,21.21,21.58,9522,0
+HURC.US,D,20231017,000000,21.52,21.99,21.13,21.55,24333,0
+HURC.US,D,20231018,000000,21.47,21.47,21.03,21.03,9873,0
+HURC.US,D,20231019,000000,21.1,21.1,20.86,20.93,13619,0
+HURC.US,D,20231020,000000,21.04,21.19,20.9647,21.1,10814,0
+HURC.US,D,20231023,000000,21.13,21.31,20.52,20.63,21269,0
+HURC.US,D,20231024,000000,20.8,20.8,20.495,20.55,13345,0
+HURC.US,D,20231025,000000,20.6,20.6095,20.265,20.32,14945,0
+HURC.US,D,20231026,000000,20.27,20.27,20.11,20.16,11822,0
+HURC.US,D,20231027,000000,20.16,20.16,19.77,19.9,18435,0
+HURC.US,D,20231030,000000,19.93,20.015,19.5894,19.89,19350,0
+HURC.US,D,20231031,000000,19.88,20.08,19.6101,20,10556,0
+HURC.US,D,20231101,000000,20,20,19.77,19.77,2970,0
+HURC.US,D,20231102,000000,19.9517,20.09,19.84,20,7182,0
+HURC.US,D,20231103,000000,19.88,20.34,19.88,20.14,70755,0
+HURC.US,D,20231106,000000,20.04,20.2,19.868,20.19,23688,0
+HURC.US,D,20231107,000000,20.09,20.175,19.65,19.72,33378,0
+HURC.US,D,20231108,000000,19.75,19.865,19.7,19.78,10397,0
+HURC.US,D,20231109,000000,19.715,19.765,19.65,19.7,16010,0
+HURC.US,D,20231110,000000,19.6,19.65,19.36,19.58,9369,0
+HURC.US,D,20231113,000000,19.45,19.5949,19.29,19.5,23325,0
+HURC.US,D,20231114,000000,19.56,20.48,19.56,20.48,24610,0
+HURC.US,D,20231115,000000,20.48,20.48,20.21,20.32,11672,0
+HURC.US,D,20231116,000000,20.1,20.29,20.1,20.21,5029,0
+HURC.US,D,20231117,000000,20.47,20.85,20.1,20.73,16691,0
+HURC.US,D,20231120,000000,20.72,20.72,20.49,20.6,5280,0
+HURC.US,D,20231121,000000,20.71,21,20.45,20.58,11768,0
+HURC.US,D,20231122,000000,20.57,20.87,20.57,20.63,4267,0
+HURC.US,D,20231124,000000,20.87,20.87,20.5,20.8,4771,0
+HURC.US,D,20231127,000000,20.58,21.585,20.54,21.29,42240,0
+HURC.US,D,20231128,000000,21.1,21.28,21,21.13,9272,0
+HURC.US,D,20231129,000000,21.15,21.15,20.7254,20.79,8808,0
+HURC.US,D,20231130,000000,20.63,21.13,20.58,20.97,12358,0
+HURC.US,D,20231201,000000,20.87,21.05,20.7724,20.95,16785,0
+HURC.US,D,20231204,000000,20.95,21.2,20.76,21.11,17686,0
+HURC.US,D,20231205,000000,21.01,21.01,20.58,20.58,9145,0
+HURC.US,D,20231206,000000,20.59,21.0958,20.38,20.43,10387,0
+HURC.US,D,20231207,000000,20.39,20.78,20.13,20.78,9229,0
+HURC.US,D,20231208,000000,20.62,20.8699,20.44,20.65,5150,0
+HURC.US,D,20231211,000000,20.49,20.56,20.31,20.42,17310,0
+HURC.US,D,20231212,000000,20.3001,20.53,20.2001,20.3,10888,0
+HURC.US,D,20231213,000000,20.45,20.45,20.11,20.4,50001,0
+HURC.US,D,20231214,000000,20.38,20.71,20.1,20.12,39962,0
+HURC.US,D,20231215,000000,20.09,20.48,19.9371,20.39,37428,0
+HURC.US,D,20231218,000000,20.19,20.695,20.19,20.63,44830,0
+HURC.US,D,20231219,000000,20.68,21.97,20.62,21.96,39836,0
+HURC.US,D,20231220,000000,21.73,22.34,21.71,21.77,12620,0
+HURC.US,D,20231221,000000,21.77,21.9,21.43,21.9,4880,0
+HURC.US,D,20231222,000000,21.85,22.28,21.61,22.1,13311,0
+HURC.US,D,20231226,000000,21.88,21.91,21.6,21.6,16542,0
+HURC.US,D,20231227,000000,21.33,21.33,21.14,21.2,24038,0
+HURC.US,D,20231228,000000,21.22,21.725,21.22,21.62,18345,0
+HURC.US,D,20231229,000000,21.51,21.98,21.46,21.53,10715,0
+HURC.US,D,20240102,000000,21.56,22.01,21.56,21.84,6087,0
+HURC.US,D,20240103,000000,21.76,21.76,21.5,21.74,7773,0
+HURC.US,D,20240104,000000,21.78,21.78,21.53,21.53,11253,0
+HURC.US,D,20240105,000000,22,22.85,21.5,22.75,62448,0
+HURC.US,D,20240108,000000,22.74,24.4,22.73,23.99,55887,0
+HURC.US,D,20240109,000000,23.13,23.705,22.98,23.24,15684,0
+HURC.US,D,20240110,000000,23.11,23.495,22.78,23.32,17799,0
+HURC.US,D,20240111,000000,23.28,23.8,22.915,23.36,39273,0
+HURC.US,D,20240112,000000,23.18,24,23.18,23.98,32161,0
+HURC.US,D,20240116,000000,23.74,23.93,23.42,23.8,27391,0
+HURC.US,D,20240117,000000,23.68,23.86,23.48,23.52,41512,0
+HURC.US,D,20240118,000000,23.4,23.682,23.1,23.27,16382,0
+HURC.US,D,20240119,000000,23.25,23.48,23.0499,23.24,17462,0
+HURC.US,D,20240122,000000,23.19,23.85,23.01,23.69,22628,0
+HURC.US,D,20240123,000000,23.74,23.9,23.45,23.5,18850,0
+HURC.US,D,20240124,000000,23.61,23.81,23.25,23.54,16033,0
+HURC.US,D,20240125,000000,23.49,23.9,22.93,23.85,14414,0
+HURC.US,D,20240126,000000,23.7,23.95,23.0946,23.9,25399,0
+HURC.US,D,20240129,000000,23.74,24.65,23.66,24.46,40906,0
+HURC.US,D,20240130,000000,24.24,24.73,24,24.68,14864,0
+HURC.US,D,20240131,000000,24.48,24.48,23.91,24.11,6348,0
+HURC.US,D,20240201,000000,24.27,24.27,23.6061,24.25,13966,0
+HURC.US,D,20240202,000000,24.09,24.69,23.95,24.67,29203,0
+HURC.US,D,20240205,000000,24.3,25.17,24.25,25.04,41684,0
+HURC.US,D,20240206,000000,24.74,24.89,24.4488,24.87,16581,0
+HURC.US,D,20240207,000000,24.72,24.72,24.3701,24.6,12257,0
+HURC.US,D,20240208,000000,24.51,24.54,24.19,24.33,15534,0
+HURC.US,D,20240209,000000,24.035,24.7,23.78,24.45,17852,0
+HURC.US,D,20240212,000000,24.27,25.18,24.27,24.86,22500,0
+HURC.US,D,20240213,000000,24.58,24.679,24.13,24.2,11417,0
+HURC.US,D,20240214,000000,24,25.32,24,25.32,20503,0
+HURC.US,D,20240215,000000,25.18,25.71,25.135,25.71,17415,0
+HURC.US,D,20240216,000000,25.05,25.99,25.05,25.96,19557,0
+HURC.US,D,20240220,000000,25.74,25.765,25.03,25.45,24372,0
+HURC.US,D,20240221,000000,25.13,25.3,24.655,24.84,19899,0
+HURC.US,D,20240222,000000,24.97,25.33,24.24,25.13,14695,0
+HURC.US,D,20240223,000000,25.15,25.68,24.625,25.68,15827,0
+HURC.US,D,20240226,000000,25.48,25.885,25.155,25.85,12383,0
+HURC.US,D,20240227,000000,25.76,26,25.405,25.96,15609,0
+HURC.US,D,20240228,000000,25.74,26.5,25.6608,26.5,28052,0
+HURC.US,D,20240229,000000,26.43,26.63,25.83,25.83,19019,0
+HURC.US,D,20240301,000000,26.09,26.17,25.37,25.86,11282,0
+HURC.US,D,20240304,000000,25.71,26.5,25.38,26.48,11991,0
+HURC.US,D,20240305,000000,26.55,27,26,27,16364,0
+HURC.US,D,20240306,000000,26.78,27.925,26.56,27.89,39840,0
+HURC.US,D,20240307,000000,27.64,28.2,26.81,27.32,38152,0
+HURC.US,D,20240308,000000,24.08,24.09,20.6001,21.23,142052,0
+HURC.US,D,20240311,000000,21.25,21.6,20.2,20.2,38733,0
+HURC.US,D,20240312,000000,20.3,20.62,19.77,19.78,41497,0
+HURC.US,D,20240313,000000,19.87,21.27,19.87,20.88,55875,0
+HURC.US,D,20240314,000000,21.07,21.07,20.55,20.98,41906,0
+HURC.US,D,20240315,000000,20.9,21.24,20.595,20.63,28828,0
+HURC.US,D,20240318,000000,20.5,21.22,20.02,20.2,67077,0
+HURC.US,D,20240319,000000,20.32,20.49,19.7701,20,27820,0
+HURC.US,D,20240320,000000,19.87,20.6,19.8,20.45,29534,0
+HURC.US,D,20240321,000000,20.45,20.74,20.215,20.74,16458,0
+HURC.US,D,20240322,000000,20.59,20.72,20.07,20.3,18411,0
+HURC.US,D,20240325,000000,20.56,20.6,19.81,19.98,18070,0
+HURC.US,D,20240326,000000,20.38,20.38,19.77,19.77,26668,0
+HURC.US,D,20240327,000000,19.63,20.02,19.63,19.9,28963,0
+HURC.US,D,20240328,000000,19.9,20.16,19.7,20.16,21906,0
+HURC.US,D,20240401,000000,19.98,20.16,19.7,19.96,12042,0
+HURC.US,D,20240402,000000,19.83,20.35,19.83,20.35,17715,0
+HURC.US,D,20240403,000000,20.35,20.49,20.1,20.11,20287,0
+HURC.US,D,20240404,000000,20.02,20.175,18.87,18.87,34798,0
+HURC.US,D,20240405,000000,19,19.28,18.99,19.27,29092,0
+HURC.US,D,20240408,000000,19.25,19.35,19.01,19.27,40050,0
+HURC.US,D,20240409,000000,19.15,19.45,19.1,19.31,25419,0
+HURC.US,D,20240410,000000,19.2,19.25,19.01,19.22,28566,0
+HURC.US,D,20240411,000000,19.15,19.2575,19.05,19.23,28746,0
+HURC.US,D,20240412,000000,19.19,19.42,19.085,19.26,16731,0
+HURC.US,D,20240415,000000,19.25,19.62,19.025,19.36,29604,0
+HURC.US,D,20240416,000000,19.51,19.78,19.1474,19.78,22166,0
+HURC.US,D,20240417,000000,19.64,19.64,19.1745,19.32,24125,0
+HURC.US,D,20240418,000000,19.28,19.49,18.97,19.31,49835,0
+HURC.US,D,20240419,000000,19.14,19.19,19.01,19.19,24912,0
+HURC.US,D,20240422,000000,19,19.26,18.85,18.85,31905,0
+HURC.US,D,20240423,000000,19.22,19.22,18.838,18.93,11587,0
+HURC.US,D,20240424,000000,19.18,19.18,18.73,18.96,16096,0
+HURC.US,D,20240425,000000,18.75,18.8399,18.45,18.51,23116,0
+HURC.US,D,20240426,000000,18.6999,18.95,18.2,18.47,36562,0
+HURC.US,D,20240429,000000,18.39,18.59,18.27,18.45,32309,0
+HURC.US,D,20240430,000000,18.48,18.49,18.01,18.1,48198,0
+HURC.US,D,20240501,000000,18.24,18.43,18.095,18.23,11266,0
+HURC.US,D,20240502,000000,18.23,18.23,17.8,17.8,18605,0
+HURC.US,D,20240503,000000,17.9,18.24,17.89,18.24,20731,0
+HURC.US,D,20240506,000000,18.31,18.5432,18.21,18.47,15151,0
+HURC.US,D,20240507,000000,18.3,18.48,18.06,18.06,29886,0
+HURC.US,D,20240508,000000,18.06,18.26,17.9,18.26,15943,0
+HURC.US,D,20240509,000000,18.03,18.125,17.69,18.08,40176,0
+HURC.US,D,20240510,000000,18,18.25,17.92,18.15,31320,0
+HURC.US,D,20240513,000000,18.15,18.22,17.59,17.59,19834,0
+HURC.US,D,20240514,000000,17.6,17.93,17.54,17.72,43000,0
+HURC.US,D,20240515,000000,17.86,17.86,17.55,17.77,52675,0
+HURC.US,D,20240516,000000,17.63,18.57,17.63,18.26,37557,0
+HURC.US,D,20240517,000000,18.275,18.3519,17.99,17.99,8731,0
+HURC.US,D,20240520,000000,18.035,18.035,17.5,17.5,25111,0
+HURC.US,D,20240521,000000,17.715,17.9192,17.58,17.75,16019,0
+HURC.US,D,20240522,000000,17.76,17.93,17.13,17.62,84483,0
+HURC.US,D,20240523,000000,17.36,17.47,17.04,17.41,103725,0
+HURC.US,D,20240524,000000,17.31,17.505,17.25,17.38,15290,0
+HURC.US,D,20240528,000000,17.29,18.08,17.26,18.01,30573,0
+HURC.US,D,20240529,000000,17.91,18.26,17.8475,18,26376,0
+HURC.US,D,20240530,000000,18,18.135,17.99,18,12897,0
+HURC.US,D,20240531,000000,17.94,18.01,17.78,17.84,13079,0
+HURC.US,D,20240603,000000,17.97,18.5,17.93,18.37,14315,0
+HURC.US,D,20240604,000000,18.265,18.3,17.77,18,21606,0
+HURC.US,D,20240605,000000,17.94,18.145,17.795,18.01,10111,0
+HURC.US,D,20240606,000000,17.8675,17.94,17.66,17.8,12287,0
+HURC.US,D,20240607,000000,17.75,17.9,17.22,17.42,96390,0
+HURC.US,D,20240610,000000,17.335,17.335,17.22,17.22,41967,0
+HURC.US,D,20240611,000000,17.225,17.44,17.22,17.25,20573,0
+HURC.US,D,20240612,000000,17.34,17.63,17.305,17.31,8022,0
+HURC.US,D,20240613,000000,17.25,17.38,17.02,17.18,32470,0
+HURC.US,D,20240614,000000,15.5,16.68,15.44,16.41,79245,0
+HURC.US,D,20240617,000000,16.3,16.9,16.27,16.9,27892,0
+HURC.US,D,20240618,000000,16.9,17.56,16.9,17.11,33252,0
+HURC.US,D,20240620,000000,17.02,17.11,16.38,16.48,21810,0
+HURC.US,D,20240621,000000,16.3,16.3,15.9,16.02,25596,0
+HURC.US,D,20240624,000000,15.91,15.97,15.32,15.33,26526,0
+HURC.US,D,20240625,000000,15.24,15.89,15.24,15.82,19564,0
+HURC.US,D,20240626,000000,15.68,15.7,15.25,15.6,17766,0
+HURC.US,D,20240627,000000,15.52,15.52,15.1,15.43,32291,0
+HURC.US,D,20240628,000000,15.5,16.09,15.25,15.26,20022,0
+HURC.US,D,20240701,000000,15.37,15.64,15.298,15.56,14796,0
+HURC.US,D,20240702,000000,15.69,15.69,15.28,15.28,21473,0
+HURC.US,D,20240703,000000,15.3,15.36,15.3,15.36,1426,0
+HURC.US,D,20240705,000000,15.28,15.28,14.825,15.17,49836,0
+HURC.US,D,20240708,000000,15.43,15.5,15.02,15.06,7128,0
+HURC.US,D,20240709,000000,15.03,15.33,15.02,15.07,8000,0
+HURC.US,D,20240710,000000,15.2412,15.2412,15,15.02,29926,0
+HURC.US,D,20240711,000000,15.04,15.6953,15.0225,15.6,28509,0
+HURC.US,D,20240712,000000,15.6,16.6,15.6,16.45,22467,0
+HURC.US,D,20240715,000000,16.4,16.865,16.16,16.3,30020,0
+HURC.US,D,20240716,000000,16.57,17.18,16.57,16.95,13161,0
+HURC.US,D,20240717,000000,17.05,17.26,16.98,17.22,12816,0
+HURC.US,D,20240718,000000,16.9198,17.4624,16.9198,17,11406,0
+HURC.US,D,20240719,000000,17.05,17.39,17,17.35,12629,0
+HURC.US,D,20240722,000000,17.0333,17.38,17.0333,17.25,18297,0
+HURC.US,D,20240723,000000,17.3121,17.9,17.3121,17.43,15026,0
+HURC.US,D,20240724,000000,17.37,17.7,17.26,17.32,18172,0
+HURC.US,D,20240725,000000,17.51,17.7,17.27,17.44,10579,0
+HURC.US,D,20240726,000000,17.7325,18.14,17.44,18.14,8406,0
+HURC.US,D,20240729,000000,17.86,18.19,17.66,17.8,16004,0
+HURC.US,D,20240730,000000,17.76,18.04,17.41,17.41,7549,0
+HURC.US,D,20240731,000000,17.34,17.34,17.11,17.2,4749,0
+HURC.US,D,20240801,000000,16.88,16.88,16.615,16.62,6812,0
+HURC.US,D,20240802,000000,16.15,16.8,16.15,16.8,7797,0
+HURC.US,D,20240805,000000,16.38,17.01,16.3,17.01,11451,0
+HURC.US,D,20240806,000000,16.49,16.86,16.49,16.7,7593,0
+HURC.US,D,20240807,000000,17.18,17.33,16.67,16.82,13870,0
+HURC.US,D,20240808,000000,17.01,17.01,16.09,16.11,21183,0
+HURC.US,D,20240809,000000,16.12,16.32,15.87,15.94,22192,0
+HURC.US,D,20240812,000000,15.94,16.2781,15.18,15.37,27004,0
+HURC.US,D,20240813,000000,15.6,16.47,15.6,16.22,11665,0
+HURC.US,D,20240814,000000,16.46,16.84,16.45,16.75,9948,0
+HURC.US,D,20240815,000000,16.89,17.19,16.76,17.01,15672,0
+HURC.US,D,20240816,000000,17.1449,17.455,17.01,17.02,6451,0
+HURC.US,D,20240819,000000,16.96,17.3795,16.96,17.06,14737,0
+HURC.US,D,20240820,000000,17.345,17.44,17.1,17.15,12904,0
+HURC.US,D,20240821,000000,17.2699,17.27,16.97,16.97,14586,0
+HURC.US,D,20240822,000000,17.07,17.08,16.69,16.8,18712,0
+HURC.US,D,20240823,000000,16.8,17.02,16.66,16.9,21787,0
+HURC.US,D,20240826,000000,17.19,17.27,16.91,16.98,17261,0
+HURC.US,D,20240827,000000,17.02,17.09,17,17,12148,0
+HURC.US,D,20240828,000000,17,17.1,16.915,17.1,15653,0
+HURC.US,D,20240829,000000,17.1392,17.23,16.85,16.87,23087,0
+HURC.US,D,20240830,000000,16.84,17.26,16.84,17.2,13304,0
+HURC.US,D,20240903,000000,17.15,17.475,17.11,17.38,19780,0
+HURC.US,D,20240904,000000,17.46,18.26,17.27,18.03,15642,0
+HURC.US,D,20240905,000000,18.0201,18.31,18.0201,18.1,14355,0
+HURC.US,D,20240906,000000,18.1,18.1,17.08,17.25,12681,0
+HURC.US,D,20240909,000000,17.25,17.9,17.06,17.06,11890,0
+HURC.US,D,20240910,000000,17.21,17.58,17,17.58,23531,0
+HURC.US,D,20240911,000000,17.5307,17.98,17.48,17.95,14237,0
+HURC.US,D,20240912,000000,17.81,18.48,17.5101,18.46,13152,0
+HURC.US,D,20240913,000000,18.4,19.29,18.3001,19.29,40872,0
+HURC.US,D,20240916,000000,19.11,19.1146,18.23,18.5,23536,0
+HURC.US,D,20240917,000000,18.41,18.64,18.33,18.64,9494,0
+HURC.US,D,20240918,000000,18.7,18.95,18.5,18.52,11538,0
+HURC.US,D,20240919,000000,18.65,18.78,18.49,18.74,11789,0
+HURC.US,D,20240920,000000,18.67,18.75,18.53,18.75,14600,0
+HURC.US,D,20240923,000000,18.79,18.79,18.12,18.48,19608,0
+HURC.US,D,20240924,000000,18.37,18.81,18.11,18.21,7182,0
+HURC.US,D,20240925,000000,18.38,18.38,17.93,18.3,11496,0
+HURC.US,D,20240926,000000,18.27,18.3,18.1823,18.3,15014,0
+HURC.US,D,20240927,000000,18.33,18.7499,18.04,18.19,26284,0
+HURC.US,D,20240930,000000,18.1,21.09,18.1,21.07,44042,0
+HURC.US,D,20241001,000000,20.99,20.99,20.19,20.7,16090,0
+HURC.US,D,20241002,000000,20.67,20.71,20.33,20.71,11104,0
+HURC.US,D,20241003,000000,20.2,20.86,20.2,20.61,13303,0
+HURC.US,D,20241004,000000,20.65,21.63,20.65,21.51,30878,0
+HURC.US,D,20241007,000000,21.51,22.99,21.2,21.5,53586,0
+HURC.US,D,20241008,000000,21.68,21.88,21.25,21.5,38280,0
+HURC.US,D,20241009,000000,21.73,22.2,21.65,22.02,20082,0
+HURC.US,D,20241010,000000,21.53,21.5877,21.1645,21.36,12375,0
+HURC.US,D,20241011,000000,21.715,21.715,20.7,21.3,20395,0
+HURC.US,D,20241014,000000,20.99,21.55,20.93,21.42,14981,0
+HURC.US,D,20241015,000000,21.31,21.7209,21.1,21.17,22970,0
+HURC.US,D,20241016,000000,20.92,21.32,20.56,20.85,20272,0
+HURC.US,D,20241017,000000,20.66,21.21,20.45,20.96,20051,0
+HURC.US,D,20241018,000000,21.23,21.23,20.56,20.74,9154,0
+HURC.US,D,20241021,000000,20.27,20.34,20.05,20.11,9270,0
+HURC.US,D,20241022,000000,19.6476,19.99,19.5701,19.99,5671,0
+HURC.US,D,20241023,000000,19.915,20.42,19.84,20.42,8459,0
+HURC.US,D,20241024,000000,20.23,20.4902,19.5,20.11,10749,0
+HURC.US,D,20241025,000000,20.66,20.84,20.3001,20.84,13137,0
+HURC.US,D,20241028,000000,20.84,21.67,20.84,21.44,16274,0
+HURC.US,D,20241029,000000,21.49,21.49,21.17,21.17,8255,0
+HURC.US,D,20241030,000000,20.75,21.45,20.75,21.45,6526,0
+HURC.US,D,20241031,000000,21.45,21.45,20.91,21.01,6350,0
+HURC.US,D,20241101,000000,20.9,21,20.3536,20.82,8430,0
+HURC.US,D,20241104,000000,20.82,21.39,20.81,21.1,15612,0
+HURC.US,D,20241105,000000,21.05,21.4899,20.85,20.85,3682,0
+HURC.US,D,20241106,000000,21.365,21.6575,21.057,21.1,29031,0
+HURC.US,D,20241107,000000,21.03,22,20.97,22,27907,0
+HURC.US,D,20241108,000000,22,22.38,21.61,22.17,20825,0
+HURC.US,D,20241111,000000,22.4319,22.4319,21.9,22.18,19201,0
+HURC.US,D,20241112,000000,21.93,22.48,21.66,21.76,12496,0
+HURC.US,D,20241113,000000,21.73,21.88,21.56,21.8,13132,0
+HURC.US,D,20241114,000000,21.8,22,21.3,21.91,31775,0
+HURC.US,D,20241115,000000,21.7,21.78,21.26,21.45,10589,0
+HURC.US,D,20241118,000000,21.34,21.7,21.0104,21.1,13054,0
+HURC.US,D,20241119,000000,21.1,21.61,21,21.4,13411,0
+HURC.US,D,20241120,000000,21.475,21.4925,21.03,21.15,9808,0
+HURC.US,D,20241121,000000,21.36,23.29,21.36,22.89,34741,0
+HURC.US,D,20241122,000000,23.05,23.3,22.42,22.66,13824,0
+HURC.US,D,20241125,000000,22.65,23.5,22.65,23.19,29138,0
+HURC.US,D,20241126,000000,22.92,23.4,22.78,23.4,8229,0
+HURC.US,D,20241127,000000,23.04,23.48,23.02,23.19,11537,0
+HURC.US,D,20241129,000000,23.45,23.7577,23.13,23.32,9355,0
+HURC.US,D,20241202,000000,23.31,23.7185,22.93,23.35,25732,0
+HURC.US,D,20241203,000000,23.5,23.5,22.85,22.85,9581,0
+HURC.US,D,20241204,000000,22.95,23.41,22.77,23.11,16439,0
+HURC.US,D,20241205,000000,22.93,23.1,22.2,22.47,15338,0
+HURC.US,D,20241206,000000,22.38,22.4,21.59,21.97,12444,0
+HURC.US,D,20241209,000000,21.74,21.865,20.53,21.63,14433,0
+HURC.US,D,20241210,000000,21.28,21.28,20,20.3,15180,0
+HURC.US,D,20241211,000000,20.3,20.7,19.41,19.5,34681,0
+HURC.US,D,20241212,000000,19.6,19.95,19.2,19.62,15148,0
+HURC.US,D,20241213,000000,19.3,20,19.02,19.44,10456,0
+HURC.US,D,20241216,000000,19.22,19.54,18.86,19.1,69989,0
+HURC.US,D,20241217,000000,19,19.54,18.55,19.31,30322,0
+HURC.US,D,20241218,000000,19.71,19.74,18.8,18.81,17783,0
+HURC.US,D,20241219,000000,18.8,19.42,18.76,19.19,17032,0
+HURC.US,D,20241220,000000,18.96,19.2,18.52,19.2,19776,0
+HURC.US,D,20241223,000000,18.58,19.29,18.58,18.91,14438,0
+HURC.US,D,20241224,000000,19.07,19.07,18.61,18.75,7017,0
+HURC.US,D,20241226,000000,18.51,19.29,18.505,19.29,10182,0
+HURC.US,D,20241227,000000,18.9415,19.3027,18.79,19.08,7035,0
+HURC.US,D,20241230,000000,19.02,19.295,18.5927,19.17,10399,0
+HURC.US,D,20241231,000000,19.06,19.49,18.68,19.29,10609,0
+HURC.US,D,20250102,000000,19.42,19.9999,19.42,19.78,10693,0
+HURC.US,D,20250103,000000,17.8,19.7699,17.8,19.56,20408,0
+HURC.US,D,20250106,000000,19.89,20.39,19.89,20.12,16084,0
+HURC.US,D,20250107,000000,19.85,19.98,19.52,19.81,12999,0
+HURC.US,D,20250108,000000,19.55,19.94,19.3,19.31,11111,0
+HURC.US,D,20250110,000000,17.897,18.65,17.51,18.65,14401,0
+HURC.US,D,20250113,000000,18.49,18.49,18.155,18.26,6951,0
+HURC.US,D,20250114,000000,18.51,18.81,17.62,17.71,13915,0
+HURC.US,D,20250115,000000,18.04,18.33,17.6,17.88,16455,0
+HURC.US,D,20250116,000000,17.95,18.2,17.765,18.19,21866,0
+HURC.US,D,20250117,000000,17.9,20.05,17.9,20.02,18904,0
+HURC.US,D,20250121,000000,20.09,21.91,20.09,21.58,29870,0
+HURC.US,D,20250122,000000,21.4,21.54,20.68,21.4,18139,0
+HURC.US,D,20250123,000000,21.16,22.18,21.11,21.91,15635,0
+HURC.US,D,20250124,000000,21.6,21.93,21.355,21.63,7188,0
+HURC.US,D,20250127,000000,21.58,22,20.74,20.74,8596,0
+HURC.US,D,20250128,000000,20.63,21.88,19.96,21,70348,0
+HURC.US,D,20250129,000000,21,21.1,20.35,21.05,23396,0
+HURC.US,D,20250130,000000,20.9,21.32,20.43,21.15,9430,0
+HURC.US,D,20250131,000000,21.08,21.748,20.5,21.49,9598,0
+HURC.US,D,20250203,000000,20.65,21.65,20.65,21.05,4019,0
+HURC.US,D,20250204,000000,21.6899,21.75,21.0501,21.64,17475,0
+HURC.US,D,20250205,000000,21.48,22.71,21.48,22.29,20155,0
+HURC.US,D,20250206,000000,22.17,22.49,22.16,22.4,9344,0
+HURC.US,D,20250207,000000,22.17,22.48,21.34,22.46,26034,0
+HURC.US,D,20250210,000000,22.39,22.39,21.84,21.88,17583,0
+HURC.US,D,20250211,000000,22.01,22.78,21.9,22.56,8963,0
+HURC.US,D,20250212,000000,22.31,23.39,22.166,23.13,25299,0
+HURC.US,D,20250213,000000,22.95,23.45,22.24,22.31,50084,0
+HURC.US,D,20250214,000000,22.53,22.76,21.94,22.5,46057,0
+HURC.US,D,20250218,000000,22.22,22.81,21.81,22.16,57444,0
+HURC.US,D,20250219,000000,22.31,22.31,20.51,20.59,18160,0
+HURC.US,D,20250220,000000,20.5,20.96,19.77,20.96,25797,0
+HURC.US,D,20250221,000000,20.44,21,20.32,20.45,14299,0
+HURC.US,D,20250224,000000,20.41,20.43,17.7,17.7,19874,0
+HURC.US,D,20250225,000000,18.05,18.35,17.24,17.61,27634,0
+HURC.US,D,20250226,000000,17.76,18.6,17.7,18.6,18945,0
+HURC.US,D,20250227,000000,18.6,18.65,17.78,18.06,13526,0
+HURC.US,D,20250228,000000,18.27,18.48,17.86,17.86,9751,0
+HURC.US,D,20250303,000000,18.12,18.695,18.065,18.6,5533,0
+HURC.US,D,20250304,000000,18.2,18.5,17.8,17.8,13494,0
+HURC.US,D,20250305,000000,17.91,18.055,17.25,17.7,17416,0
+HURC.US,D,20250306,000000,17.49,18.38,17.05,18.38,12442,0
+HURC.US,D,20250307,000000,17.87,17.87,16.1,17.26,35059,0
+HURC.US,D,20250310,000000,16.53,17.26,16.5,16.66,18636,0
+HURC.US,D,20250311,000000,16.7,16.7,15.75,16.05,46661,0
+HURC.US,D,20250312,000000,16.545,16.545,15.9,16.01,8890,0
+HURC.US,D,20250313,000000,16.1,16.71,16.07,16.07,9051,0
+HURC.US,D,20250314,000000,15.75,16.3108,15.53,16,7445,0
+HURC.US,D,20250317,000000,15.89,16.76,15.51,15.93,20717,0
+HURC.US,D,20250318,000000,16.35,16.35,15.73,15.75,14157,0
+HURC.US,D,20250319,000000,15.88,16,15.58,15.94,10571,0
+HURC.US,D,20250320,000000,16.2661,16.2872,15.54,15.87,9636,0
+HURC.US,D,20250321,000000,15.75,16.29,15.75,16.03,14783,0
+HURC.US,D,20250324,000000,15.945,16.07,15.6,16,22619,0
+HURC.US,D,20250325,000000,15.79,15.9406,15.5,15.51,25445,0
+HURC.US,D,20250326,000000,15.84,15.84,15.4,15.5,10499,0
+HURC.US,D,20250327,000000,15.51,15.7,15.5,15.7,11784,0
+HURC.US,D,20250328,000000,15.5104,15.62,15.5,15.62,15443,0
+HURC.US,D,20250331,000000,15.6,15.7199,15.5,15.51,12591,0
+HURC.US,D,20250401,000000,15.4666,15.5833,15.42,15.5,19002,0
+HURC.US,D,20250402,000000,15.535,15.67,15.5,15.52,11156,0
+HURC.US,D,20250403,000000,15.26,15.33,14.5,14.59,25994,0
+HURC.US,D,20250404,000000,14.43,14.5732,13.68,14.1,22136,0
+HURC.US,D,20250407,000000,13.95,14.76,13.5,13.91,27500,0
+HURC.US,D,20250408,000000,13.95,14.77,13.5,13.81,20464,0
+HURC.US,D,20250409,000000,13.65,15.12,13.22,14.49,29063,0
+HURC.US,D,20250410,000000,14.3301,14.3301,13.9421,14.02,9311,0
+HURC.US,D,20250411,000000,14.9204,15.08,13.81,14.21,53653,0
+HURC.US,D,20250414,000000,13.7669,14.99,13.7669,14.99,10191,0
+HURC.US,D,20250415,000000,14.72,16.16,14.1,14.67,36838,0
+HURC.US,D,20250416,000000,14.49,14.7,14.1,14.1,5359,0
+HURC.US,D,20250417,000000,14.23,14.7798,14.01,14.28,4046,0
+HURC.US,D,20250421,000000,14.2,15.32,13.86,14.33,40723,0
+HURC.US,D,20250422,000000,14.65,14.88,14.42,14.42,4438,0
+HURC.US,D,20250423,000000,14.85,15.45,14.49,15.05,25587,0
+HURC.US,D,20250424,000000,15.1131,15.88,14.5,14.98,25278,0
+HURC.US,D,20250425,000000,15.15,16.55,15.01,15.24,16364,0
+HURC.US,D,20250428,000000,15.17,16.95,15.17,15.98,51510,0
+HURC.US,D,20250429,000000,15.69,17.64,15.69,15.81,26027,0
+HURC.US,D,20250430,000000,15.0032,17,15.0032,16.68,28966,0
+HURC.US,D,20250501,000000,17.03,17.28,16.0955,16.12,101749,0
+HURC.US,D,20250502,000000,16.2,16.58,15.69,15.72,127884,0
+HURC.US,D,20250505,000000,15.8,15.8,14.5201,14.75,80671,0
+HURC.US,D,20250506,000000,14.75,14.895,14.07,14.35,35456,0
+HURC.US,D,20250507,000000,14.51,15.39,14.29,15,38539,0
+HURC.US,D,20250508,000000,14.505,15.28,14.505,15.28,14264,0
+HURC.US,D,20250509,000000,14.88,15.9,14.4302,14.96,17457,0
+HURC.US,D,20250512,000000,15.12,16.6,15.12,15.55,57545,0
+HURC.US,D,20250513,000000,15.56,15.74,15,15.06,10461,0
+HURC.US,D,20250514,000000,14.89,15.14,14.545,14.85,11244,0
+HURC.US,D,20250515,000000,14.84,15.38,14.57,14.87,9527,0
+HURC.US,D,20250516,000000,14.71,15.81,14.35,15.26,16082,0
+HURC.US,D,20250519,000000,15.2,16.01,15.15,16.01,11408,0
+HURC.US,D,20250520,000000,15.79,16,15.01,15.07,18222,0
+HURC.US,D,20250521,000000,15,15.135,14.55,14.99,9467,0
+HURC.US,D,20250522,000000,15.0558,15.08,14.92,15,7667,0
+HURC.US,D,20250523,000000,14.5,14.89,14.44,14.68,6025,0
+HURC.US,D,20250527,000000,14.95,15.095,14.7,14.7,5339,0
+HURC.US,D,20250528,000000,15.7996,15.7996,14.07,14.86,15210,0
+HURC.US,D,20250529,000000,14.5,14.7,14.24,14.52,11579,0
+HURC.US,D,20250530,000000,14.84,14.84,14.45,14.63,3442,0
+HURC.US,D,20250602,000000,14.4196,14.64,14.27,14.39,4393,0
+HURC.US,D,20250603,000000,14.625,14.69,14.25,14.58,9509,0
+HURC.US,D,20250604,000000,14.5,14.6953,14.2667,14.5,14664,0
+HURC.US,D,20250605,000000,14.6043,14.6043,14.22,14.22,6959,0
+HURC.US,D,20250606,000000,14.61,14.61,13.4,13.9,38431,0
+HURC.US,D,20250609,000000,13.75,14.26,13.27,13.28,35327,0
+HURC.US,D,20250610,000000,13.52,13.75,13.19,13.43,194752,0
+HURC.US,D,20250611,000000,13.3,15,13.19,14.69,178757,0
+HURC.US,D,20250612,000000,14.64,14.91,14.2,14.74,12378,0
+HURC.US,D,20250613,000000,14.51,14.87,14.22,14.83,21065,0
+HURC.US,D,20250616,000000,14.85,15.31,14.69,14.98,39335,0
+HURC.US,D,20250617,000000,14.69,15.06,14.69,14.97,9728,0
+HURC.US,D,20250618,000000,14.955,15.4,14.955,15.4,16470,0
+HURC.US,D,20250620,000000,15.305,15.695,15.305,15.58,10930,0
+HURC.US,D,20250623,000000,15.41,15.92,15.2974,15.76,15027,0
+HURC.US,D,20250624,000000,16,16.31,15.56,15.99,15804,0
+HURC.US,D,20250625,000000,15.33,17.49,15.33,16.97,45364,0
+HURC.US,D,20250626,000000,17.08,18.88,17.04,18.59,64919,0
+HURC.US,D,20250627,000000,18.34,18.98,17.47,18.47,33552,0
+HURC.US,D,20250630,000000,17.7,18.9899,17.7,18.9,58434,0
+HURC.US,D,20250701,000000,18.91,19.8,18.005,19.8,110742,0
+HURC.US,D,20250702,000000,19.58,20.5,19.5375,19.98,51403,0
+HURC.US,D,20250703,000000,19.77,20.535,19.77,20.5,11017,0
+HURC.US,D,20250707,000000,20.2,21.1,20.025,20.71,31577,0
+HURC.US,D,20250708,000000,20.71,21.46,19.6887,19.99,48849,0
+HURC.US,D,20250709,000000,20.115,20.115,19.58,19.93,26323,0
+HURC.US,D,20250710,000000,19.75,20.2125,19.57,19.93,9906,0
+HURC.US,D,20250711,000000,20.1,20.3958,19.225,19.4,27237,0
+HURC.US,D,20250714,000000,19.59,19.9999,19.16,19.22,28769,0
+HURC.US,D,20250715,000000,19.26,19.26,18.67,18.83,35793,0
+HURC.US,D,20250716,000000,19.04,19.88,18.85,19.3,118258,0
+HURC.US,D,20250717,000000,19.31,20.14,19.1,19.7,32132,0
+HURC.US,D,20250718,000000,19.85,20,19.555,19.83,28149,0
+HURC.US,D,20250721,000000,20,20,18.53,18.53,14720,0
+HURC.US,D,20250722,000000,18.61,19.5,18.0901,19.27,63476,0
+HURC.US,D,20250723,000000,20.2499,20.2499,18.6,19.24,114020,0
+HURC.US,D,20250724,000000,19.24,19.85,19.175,19.76,24266,0
+HURC.US,D,20250725,000000,19.7,20,19.35,19.99,14594,0
+HURC.US,D,20250728,000000,19.72,19.935,19.03,19.36,31477,0
+HURC.US,D,20250729,000000,19.485,19.77,19.0168,19.67,15556,0
+HURC.US,D,20250730,000000,19.67,19.96,19.05,19.18,23782,0
+HURC.US,D,20250731,000000,19.495,19.5048,18.89,19.22,12664,0
+HURC.US,D,20250801,000000,18.88,19.48,18.465,19.04,32647,0
+HURC.US,D,20250804,000000,19.22,19.5,19.12,19.435,19348,0
+HURC.US,D,20250805,000000,19.445,19.5583,19.05,19.4,22551,0
+HURC.US,D,20250806,000000,18.5797,19.46,18.5797,19.23,3989,0
+HURC.US,D,20250807,000000,19.5452,19.5452,18.885,19.03,11067,0
+HURC.US,D,20250808,000000,18.655,18.78,18.655,18.78,1374,0
+HURC.US,D,20250811,000000,18.5,19.34,18.155,18.155,9371,0
+HURC.US,D,20250812,000000,18.01,18.88,18.01,18.83,12190,0
+HURC.US,D,20250813,000000,18.7,18.8065,18.25,18.49,33049,0
+HURC.US,D,20250814,000000,18.48,18.48,18,18.3,15791,0
+HURC.US,D,20250815,000000,18.37,18.37,18.11,18.11,5330,0
+HURC.US,D,20250818,000000,18.51,19.03,18.305,18.305,3604,0
+HURC.US,D,20250819,000000,18.545,18.545,18.01,18.18,5357,0
+HURC.US,D,20250820,000000,18.11,18.59,17.93,18.27,5241,0
+HURC.US,D,20250821,000000,17.82,18.5299,17.7581,18.07,5730,0
+HURC.US,D,20250822,000000,18.01,19.08,18.01,18.46,8450,0
+HURC.US,D,20250825,000000,18.07,18.44,17.54,17.66,27856,0
+HURC.US,D,20250826,000000,17.66,18.39,17.6,17.75,13306,0
+HURC.US,D,20250827,000000,18.135,18.45,17.5888,17.96,11504,0
+HURC.US,D,20250828,000000,17.91,18.29,17.25,17.32,195211,0
+HURC.US,D,20250829,000000,17.385,17.72,16.68,16.68,42574,0
+HURC.US,D,20250902,000000,17.16,17.58,16.75,16.98,29472,0
+HURC.US,D,20250903,000000,16.98,17.03,16.26,16.63,52492,0
+HURC.US,D,20250904,000000,16.76,16.76,16.25,16.68,29364,0
+HURC.US,D,20250905,000000,16.9276,18.14,16.6,17.93,38324,0
+HURC.US,D,20250908,000000,18.43,18.43,17.51,17.65,16489,0
+HURC.US,D,20250909,000000,17.8182,18.0849,17.07,17.5,133182,0
+HURC.US,D,20250910,000000,17.59,17.59,17.4,17.5,12553,0
+HURC.US,D,20250911,000000,17.42,17.88,17.19,17.44,25967,0
+HURC.US,D,20250912,000000,17.56,18.4,17.2,17.75,21368,0
+HURC.US,D,20250915,000000,17.59,18.87,17.26,17.55,212965,0
+HURC.US,D,20250916,000000,17.73,18.68,17.65,17.97,34140,0
+HURC.US,D,20250917,000000,18.09,18.09,17.28,17.5,46929,0
+HURC.US,D,20250918,000000,17.0992,17.88,17,17.35,28636,0
+HURC.US,D,20250919,000000,17.31,17.85,17.21,17.84,16718,0
+HURC.US,D,20250922,000000,17.59,17.91,17.5,17.86,128098,0
+HURC.US,D,20250923,000000,17.74,17.965,17.325,17.41,26036,0
+HURC.US,D,20250924,000000,17.47,17.8,17.22,17.49,17656,0
+HURC.US,D,20250925,000000,17.59,17.7129,17.2,17.4,23698,0
+HURC.US,D,20250926,000000,17.44,17.8199,17.1,17.39,22500,0
+HURC.US,D,20250929,000000,17.64,17.64,17.16,17.32,33326,0
+HURC.US,D,20250930,000000,17.5,17.62,17.18,17.4,54729,0
+HURC.US,D,20251001,000000,17.48,18.6,17.17,18.12,72572,0
+HURC.US,D,20251002,000000,18.04,18.32,17.87,17.88,7845,0
+HURC.US,D,20251003,000000,18.11,18.5752,17.935,18.14,10242,0
+HURC.US,D,20251006,000000,18.05,18.3999,17.855,18.21,16800,0
+HURC.US,D,20251007,000000,18.03,18.21,17.67,17.92,7026,0
+HURC.US,D,20251008,000000,17.81,18.045,17.64,17.95,5779,0
+HURC.US,D,20251009,000000,17.9,17.9,17.46,17.62,14885,0
+HURC.US,D,20251010,000000,17.81,17.81,17,17.19,26133,0
+HURC.US,D,20251013,000000,17.34,17.3475,17.21,17.25,4881,0
+HURC.US,D,20251014,000000,17.79,17.79,17.19,17.27,5315,0
+HURC.US,D,20251015,000000,17.7,17.72,17.155,17.7,27518,0
+HURC.US,D,20251016,000000,17.3,17.6437,17.3,17.5,54372,0
+HURC.US,D,20251017,000000,17.24,17.7,17.155,17.6,29453,0
+HURC.US,D,20251020,000000,17.53,18.42,17.53,18.21,11473,0
+HURC.US,D,20251021,000000,17.91,18.43,17.91,18.38,9539,0
+HURC.US,D,20251022,000000,18.41,19.06,18.23,18.23,20401,0
+HURC.US,D,20251023,000000,18.7344,18.75,18.25,18.3,40326,0
+HURC.US,D,20251024,000000,18.8,18.94,18.45,18.45,11731,0
+HURC.US,D,20251027,000000,18.6,19.0599,18,18.06,42842,0
+HURC.US,D,20251028,000000,18.13,18.203,17.61,17.825,14842,0
+HURC.US,D,20251029,000000,17.87,18.39,17.401,17.5,27468,0
+HURC.US,D,20251030,000000,17.4463,18.1204,17.25,17.41,17170,0
+HURC.US,D,20251031,000000,17.44,18,17.27,17.95,13573,0
+HURC.US,D,20251103,000000,17.93,17.93,17.15,17.4,36454,0
+HURC.US,D,20251104,000000,17.2,17.545,16.77,16.85,26877,0
+HURC.US,D,20251105,000000,16.68,17.4,16.6,16.77,13466,0
+HURC.US,D,20251106,000000,17.1725,17.355,16.61,16.61,12419,0
+HURC.US,D,20251107,000000,16.6,17.275,16.3,16.4,18519,0
+HURC.US,D,20251110,000000,16.75,17.005,16.4,16.4,16000,0
+HURC.US,D,20251111,000000,16.4,16.86,16.325,16.54,15431,0
+HURC.US,D,20251112,000000,16.755,17.26,16.5,16.65,20578,0
+HURC.US,D,20251113,000000,16.75,16.81,16.505,16.58,18464,0
+HURC.US,D,20251114,000000,16.62,16.89,16.62,16.67,10720,0
+HURC.US,D,20251117,000000,16.7499,16.7893,16.35,16.35,32156,0
+HURC.US,D,20251118,000000,16.2815,16.57,16.2815,16.48,11893,0
+HURC.US,D,20251119,000000,16.45,16.6,16.41,16.495,12147,0
+HURC.US,D,20251120,000000,16.7,16.92,16.4,16.57,18027,0
+HURC.US,D,20251121,000000,16.51,16.98,16.24,16.28,24680,0
+HURC.US,D,20251124,000000,16.52,16.705,16.4,16.4,12036,0
+HURC.US,D,20251125,000000,16.4,17,16.4,16.59,40017,0
+HURC.US,D,20251126,000000,16.51,16.84,16.4,16.4,20965,0
+HURC.US,D,20251128,000000,16.99,16.99,16.115,16.2,33913,0
+HURC.US,D,20251201,000000,16.12,16.49,15.55,15.55,28300,0
+HURC.US,D,20251202,000000,15.695,16.1,15.59,15.93,28391,0
+HURC.US,D,20251203,000000,16.33,16.34,15.68,15.84,27987,0
+HURC.US,D,20251204,000000,16.023,16.23,15.06,15.08,68078,0
+HURC.US,D,20251205,000000,15.2,15.7919,14.58,14.93,50880,0
+HURC.US,D,20251208,000000,14.98,15.47,14.935,15.06,35089,0
+HURC.US,D,20251209,000000,15.15,15.25,14.88,14.95,25959,0
+HURC.US,D,20251210,000000,14.99,15.375,14.8601,15.03,54186,0
+HURC.US,D,20251211,000000,15,15.24,14.7,14.835,51747,0
+HURC.US,D,20251212,000000,14.89,15.25,14.75,15.1,52649,0
+HURC.US,D,20251215,000000,15.06,15.445,14.88,15.38,47268,0
+HURC.US,D,20251216,000000,15.265,15.28,15,15,22334,0
+HURC.US,D,20251217,000000,15,15.22,14.69,14.75,33055,0
+HURC.US,D,20251218,000000,14.96,15.3,14.7588,15,23666,0
+HURC.US,D,20251219,000000,15,15.21,14.81,14.88,29647,0
+HURC.US,D,20251222,000000,14.86,15.43,14.86,15.25,35103,0
+HURC.US,D,20251223,000000,15.14,15.79,15.13,15.6,45006,0
+HURC.US,D,20251224,000000,15.95,15.95,15.46,15.46,16386,0
+HURC.US,D,20251226,000000,15.15,15.6,15.15,15.32,7594,0
+HURC.US,D,20251229,000000,15.33,15.64,14.8601,15.5,55375,0
+HURC.US,D,20251230,000000,15.56,16.14,15.4,15.58,18353,0
+HURC.US,D,20251231,000000,15.49,15.75,15.31,15.45,11441,0
+HURC.US,D,20260102,000000,15.44,16.75,15.44,16.35,29952,0
+HURC.US,D,20260105,000000,16.26,17.372,16.145,16.87,83058,0
+HURC.US,D,20260106,000000,16.82,16.85,16.155,16.29,14412,0
+HURC.US,D,20260107,000000,16.45,16.5822,16.04,16.3,14010,0
+HURC.US,D,20260108,000000,16.33,17.4,16.33,16.42,37202,0
+HURC.US,D,20260109,000000,16.7,17.4501,16.695,17.19,49147,0
+HURC.US,D,20260112,000000,17.01,17.87,16.71,17.18,92707,0
+HURC.US,D,20260113,000000,17.6774,17.6774,16.78,16.86,28822,0
+HURC.US,D,20260114,000000,16.86,17.48,16.5457,16.86,13001,0
+HURC.US,D,20260115,000000,17.6823,17.6823,16.79,17.16,23314,0
+HURC.US,D,20260116,000000,17.08,17.3,17,17.27,38889,0
+HURC.US,D,20260120,000000,17,17.26,16.2447,16.33,28149,0
+HURC.US,D,20260121,000000,16.99,16.99,16.57,16.66,20386,0
+HURC.US,D,20260122,000000,16.5,16.995,16.5,16.68,18536,0
+HURC.US,D,20260123,000000,16.65,16.83,16.46,16.59,17544,0
+HURC.US,D,20260126,000000,16.59,16.91,16.33,16.72,16228,0
+HURC.US,D,20260127,000000,16.83,17.195,16.69,16.98,23981,0
+HURC.US,D,20260128,000000,17.1701,17.1701,16.74,16.74,19788,0
+HURC.US,D,20260129,000000,17.29,17.32,16.7,17.1,25345,0
+HURC.US,D,20260130,000000,17.21,17.21,16.54,16.54,44745,0
+HURC.US,D,20260202,000000,16.82,16.96,16.585,16.6,34531,0
+HURC.US,D,20260203,000000,17.0008,17.54,16.39,17.18,41137,0
+HURC.US,D,20260204,000000,17.5116,17.58,17.02,17.31,13911,0
+HURC.US,D,20260205,000000,17.335,17.335,16.97,16.97,4458,0
+HURC.US,D,20260206,000000,17.0401,17.71,17.0401,17.43,59482,0
+HURC.US,D,20260209,000000,17.19,17.672,17.19,17.4,11365,0
+HURC.US,D,20260210,000000,17.5,17.9199,17.5,17.72,10548,0
+HURC.US,D,20260211,000000,17.57,17.785,17.23,17.65,20360,0
+HURC.US,D,20260212,000000,17.71,17.71,17.18,17.31,13607,0
+HURC.US,D,20260213,000000,17.56,17.85,17.35,17.85,12489,0
+HURC.US,D,20260217,000000,17.74,17.95,17.58,17.67,30304,0
+HURC.US,D,20260218,000000,17.695,17.845,17.43,17.555,18688,0
diff --git a/daily/us/nasdaq stocks/1/ias.us.txt b/daily/us/nasdaq stocks/1/ias.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d5c2f5e115b78193f25f37302d9903804adfcdd6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ias.us.txt	
@@ -0,0 +1,1127 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IAS.US,D,20210630,000000,22,22.5,18.1,20.58,8409671,0
+IAS.US,D,20210701,000000,19.65,20.92,18.12,20.16,3061005,0
+IAS.US,D,20210702,000000,19.7,20,18.17,18.75,732997,0
+IAS.US,D,20210706,000000,18.99,19.63,18.56,19,716901,0
+IAS.US,D,20210707,000000,19,19.12,18.15,18.25,1727882,0
+IAS.US,D,20210708,000000,18,19.49,17.34,18.86,453279,0
+IAS.US,D,20210709,000000,18.87,19.33,17.7,18.69,529531,0
+IAS.US,D,20210712,000000,18.59,19.08,17.35,17.96,522820,0
+IAS.US,D,20210713,000000,17.69,18,17.03,17.14,549889,0
+IAS.US,D,20210714,000000,17.03,17.77,16.4,16.73,919146,0
+IAS.US,D,20210715,000000,17,17.37,16.6,16.67,379778,0
+IAS.US,D,20210716,000000,16.49,17.56,16.49,17.01,557993,0
+IAS.US,D,20210719,000000,16.67,17.45,16.41,16.95,250863,0
+IAS.US,D,20210720,000000,17.08,17.94,16.47,17.69,296752,0
+IAS.US,D,20210721,000000,17.58,19.03,17.58,18.64,391711,0
+IAS.US,D,20210722,000000,18.69,19.05,18.06,18.87,51497,0
+IAS.US,D,20210723,000000,19.27,19.4,18.5901,18.85,145593,0
+IAS.US,D,20210726,000000,18.87,19.1999,18.05,18.48,275670,0
+IAS.US,D,20210727,000000,18.36,18.65,17.15,17.79,539060,0
+IAS.US,D,20210728,000000,17.88,18.4907,16.26,17.7,405648,0
+IAS.US,D,20210729,000000,17.98,18.42,17.46,17.88,299186,0
+IAS.US,D,20210730,000000,17.75,17.98,17.23,17.49,152920,0
+IAS.US,D,20210802,000000,17.56,18.29,17.07,17.92,97920,0
+IAS.US,D,20210803,000000,17.97,18.195,17.08,17.09,72508,0
+IAS.US,D,20210804,000000,17.16,17.45,16.68,17.04,179378,0
+IAS.US,D,20210805,000000,17,17.5,16.66,16.83,178780,0
+IAS.US,D,20210806,000000,16.84,17.83,16.42,17.18,293164,0
+IAS.US,D,20210809,000000,17.28,17.35,16.85,17.25,79870,0
+IAS.US,D,20210810,000000,17.36,17.6,16.84,17.41,108693,0
+IAS.US,D,20210811,000000,17.4,17.83,16.75,17.59,366251,0
+IAS.US,D,20210812,000000,17.56,17.8,16.23,16.32,442574,0
+IAS.US,D,20210813,000000,18.22,20.14,17.795,18.21,705405,0
+IAS.US,D,20210816,000000,18.17,18.87,17.91,18.23,158973,0
+IAS.US,D,20210817,000000,18.02,18.65,17.76,18.62,63957,0
+IAS.US,D,20210818,000000,18.68,18.9394,18.44,18.77,143155,0
+IAS.US,D,20210819,000000,18.65,19.53,18.51,19.33,208233,0
+IAS.US,D,20210820,000000,19.39,19.44,19.04,19.3,160550,0
+IAS.US,D,20210823,000000,19.32,19.94,19.31,19.82,162635,0
+IAS.US,D,20210824,000000,19.95,20,19.55,19.81,141296,0
+IAS.US,D,20210825,000000,20.4,21.42,20.17,20.28,713957,0
+IAS.US,D,20210826,000000,20.33,21.33,20.33,20.49,347784,0
+IAS.US,D,20210827,000000,20.49,21.38,20.25,21.1,214404,0
+IAS.US,D,20210830,000000,21.25,22.13,21.11,21.22,302284,0
+IAS.US,D,20210831,000000,21.23,22.91,20.55,22.13,1068865,0
+IAS.US,D,20210901,000000,21.88,23.01,20.52,22.7,308731,0
+IAS.US,D,20210902,000000,22.84,23.82,22.59,23.31,345114,0
+IAS.US,D,20210903,000000,23.36,23.71,22.68,23.12,305752,0
+IAS.US,D,20210907,000000,23.43,26.12,23.43,24.11,585253,0
+IAS.US,D,20210908,000000,23.93,24.485,21.48,23.47,533110,0
+IAS.US,D,20210909,000000,23.42,24.51,22.7058,23.75,318700,0
+IAS.US,D,20210910,000000,23.85,24.72,22.41,22.84,426875,0
+IAS.US,D,20210913,000000,22.86,23.27,21.67,22.3,191647,0
+IAS.US,D,20210914,000000,22.05,22.555,21.51,21.99,265542,0
+IAS.US,D,20210915,000000,21.99,24.01,21.37,23.8,581351,0
+IAS.US,D,20210916,000000,23.98,24.12,22.76,23.68,451000,0
+IAS.US,D,20210917,000000,23.68,24.71,23.2,23.3,2751854,0
+IAS.US,D,20210920,000000,22.77,22.77,21.25,21.84,518517,0
+IAS.US,D,20210921,000000,22.01,22.4,20.81,21.37,776487,0
+IAS.US,D,20210922,000000,21.42,21.82,20.9,21.03,454875,0
+IAS.US,D,20210923,000000,21.17,21.95,20.65,21.79,332549,0
+IAS.US,D,20210924,000000,21.54,21.86,20.905,21.67,494631,0
+IAS.US,D,20210927,000000,21.87,21.87,21.055,21.18,273559,0
+IAS.US,D,20210928,000000,20.89,21.73,20.26,21.35,533024,0
+IAS.US,D,20210929,000000,21.74,22,20.905,21.01,207168,0
+IAS.US,D,20210930,000000,21.47,21.47,20.38,20.63,405217,0
+IAS.US,D,20211001,000000,20.68,21.04,20.225,20.75,313497,0
+IAS.US,D,20211004,000000,20.66,21.4186,20.2806,20.68,485868,0
+IAS.US,D,20211005,000000,20.94,21.86,20.72,21.34,401280,0
+IAS.US,D,20211006,000000,21.37,22.23,21.04,21.96,434515,0
+IAS.US,D,20211007,000000,22.18,22.5,20.3204,22.01,156143,0
+IAS.US,D,20211008,000000,21.81,22.46,21.6,22.25,180949,0
+IAS.US,D,20211011,000000,22.16,22.45,21.95,22.07,173857,0
+IAS.US,D,20211012,000000,22.07,22.41,21.79,22.04,89916,0
+IAS.US,D,20211013,000000,22.07,22.885,21.435,22.87,99791,0
+IAS.US,D,20211014,000000,23.26,23.96,22.5,23.1,101145,0
+IAS.US,D,20211015,000000,23.3,23.4305,22.81,23.01,155498,0
+IAS.US,D,20211018,000000,22.82,23.05,22.14,22.78,130713,0
+IAS.US,D,20211019,000000,22.9,23.1,22.215,22.84,125255,0
+IAS.US,D,20211020,000000,22.87,23.91,22.3,23.7,1326126,0
+IAS.US,D,20211021,000000,23.75,24.41,23.05,23.18,196296,0
+IAS.US,D,20211022,000000,23.41,24.63,22.19,22.81,278269,0
+IAS.US,D,20211025,000000,22.29,23.095,21.95,22.03,221088,0
+IAS.US,D,20211026,000000,22.27,23.85,22.03,23.63,321629,0
+IAS.US,D,20211027,000000,23.58,23.8,23.06,23.38,174737,0
+IAS.US,D,20211028,000000,23.24,24.34,22.81,24.25,216453,0
+IAS.US,D,20211029,000000,24.17,24.99,23.57,24.57,276933,0
+IAS.US,D,20211101,000000,25.15,25.94,22.72,23.07,169865,0
+IAS.US,D,20211102,000000,23.03,23.03,21.82,22.8,156973,0
+IAS.US,D,20211103,000000,22.66,24.3,22.66,24.25,159942,0
+IAS.US,D,20211104,000000,24.54,24.9094,23.93,24.5,262813,0
+IAS.US,D,20211105,000000,24.79,25.29,24.2,24.44,209745,0
+IAS.US,D,20211108,000000,24.25,25.24,24.225,24.5,110965,0
+IAS.US,D,20211109,000000,24.42,24.92,23.84,24.47,161872,0
+IAS.US,D,20211110,000000,24.28,24.9805,23.6,23.68,168880,0
+IAS.US,D,20211111,000000,28.52,29.68,26.095,26.4,1323486,0
+IAS.US,D,20211112,000000,26.56,26.59,25.411,26.05,602480,0
+IAS.US,D,20211115,000000,27.2,27.52,24.96,25.12,1101218,0
+IAS.US,D,20211116,000000,25.12,25.34,23.65,25.07,412280,0
+IAS.US,D,20211117,000000,25.01,25.12,23.36,24.32,855710,0
+IAS.US,D,20211118,000000,24.25,24.77,22.851,24.23,456901,0
+IAS.US,D,20211119,000000,24.17,25.62,23.92,25.5,689064,0
+IAS.US,D,20211122,000000,25.57,25.62,23.6,24.21,398834,0
+IAS.US,D,20211123,000000,23.84,24.39,22.02,23.45,441046,0
+IAS.US,D,20211124,000000,23.17,23.96,22.42,23.87,299014,0
+IAS.US,D,20211126,000000,23.3,23.7,22.86,23.53,362929,0
+IAS.US,D,20211129,000000,23.85,23.85,22.93,23.54,427905,0
+IAS.US,D,20211130,000000,23.38,23.905,21.95,22.44,1370008,0
+IAS.US,D,20211201,000000,22.58,23.07,20.5316,20.62,614367,0
+IAS.US,D,20211202,000000,20.58,21.64,19.73,21.24,569249,0
+IAS.US,D,20211203,000000,21.4,21.4,20.02,20.57,401364,0
+IAS.US,D,20211206,000000,20.6,21.56,19.4,21.36,477187,0
+IAS.US,D,20211207,000000,21.69,22.44,21.23,21.93,395656,0
+IAS.US,D,20211208,000000,22.06,22.35,21.35,21.95,459858,0
+IAS.US,D,20211209,000000,21.88,22,21.03,21.38,372976,0
+IAS.US,D,20211210,000000,21.53,22.3435,20.4,21.13,414817,0
+IAS.US,D,20211213,000000,21.02,21.395,20.36,21.03,313331,0
+IAS.US,D,20211214,000000,20.81,21.105,19.72,20.31,467733,0
+IAS.US,D,20211215,000000,20.31,21.06,19.35,21.02,290119,0
+IAS.US,D,20211216,000000,21.58,21.785,20.06,20.44,379636,0
+IAS.US,D,20211217,000000,20.37,21.6,19.66,20.96,385106,0
+IAS.US,D,20211220,000000,20.57,20.78,19.07,20.53,464818,0
+IAS.US,D,20211221,000000,20.61,22.67,20.18,21.68,534657,0
+IAS.US,D,20211222,000000,21.69,22.025,20.86,21.62,635280,0
+IAS.US,D,20211223,000000,21.67,22.32,21.25,21.87,341715,0
+IAS.US,D,20211227,000000,22.02,23.3149,22.01,22.65,492040,0
+IAS.US,D,20211228,000000,22.7,23.88,22.655,22.87,702602,0
+IAS.US,D,20211229,000000,22.66,23.18,22.13,22.33,637862,0
+IAS.US,D,20211230,000000,22.4,23.29,22.4,22.69,1401216,0
+IAS.US,D,20211231,000000,22.55,23.12,22.19,22.21,468664,0
+IAS.US,D,20220103,000000,22.36,23,21.64,22.4,407130,0
+IAS.US,D,20220104,000000,22,22.18,18.59,20,1623817,0
+IAS.US,D,20220105,000000,19.82,20.78,19.075,19.09,952802,0
+IAS.US,D,20220106,000000,19.03,19.79,18.29,19.56,1271770,0
+IAS.US,D,20220107,000000,19.46,20.1,19.0046,19.38,401573,0
+IAS.US,D,20220110,000000,19.44,20.665,18.9,19.82,620286,0
+IAS.US,D,20220111,000000,19.91,20.5,19.62,19.97,485845,0
+IAS.US,D,20220112,000000,20.02,20.14,18.93,18.94,444279,0
+IAS.US,D,20220113,000000,19.19,19.375,17.23,17.51,530275,0
+IAS.US,D,20220114,000000,17.28,17.855,17.02,17.54,1247561,0
+IAS.US,D,20220118,000000,17.2,17.61,16.85,17.2,671692,0
+IAS.US,D,20220119,000000,17.51,17.51,16.81,16.98,964224,0
+IAS.US,D,20220120,000000,17.12,17.82,16.66,16.74,518000,0
+IAS.US,D,20220121,000000,16.48,16.8,15.84,15.85,599649,0
+IAS.US,D,20220124,000000,15.49,15.93,14.97,15.87,810161,0
+IAS.US,D,20220125,000000,15.75,15.8382,15.035,15.29,316843,0
+IAS.US,D,20220126,000000,15.73,16.505,15.02,15.17,548079,0
+IAS.US,D,20220127,000000,15.41,16.03,14.48,14.82,428249,0
+IAS.US,D,20220128,000000,14.88,14.955,13.93,14.94,773367,0
+IAS.US,D,20220131,000000,15.11,16.75,14.52,16.74,427374,0
+IAS.US,D,20220201,000000,17.03,17.85,16.9,17.79,522692,0
+IAS.US,D,20220202,000000,17.89,18.16,17.28,17.75,399331,0
+IAS.US,D,20220203,000000,17.06,17.41,16.69,17.15,356977,0
+IAS.US,D,20220204,000000,17.13,18.48,17.02,18.15,298849,0
+IAS.US,D,20220207,000000,17.94,19.13,17.82,18.42,295456,0
+IAS.US,D,20220208,000000,18.25,19.23,18.25,19.02,322815,0
+IAS.US,D,20220209,000000,19.25,19.76,18.97,19.4,327960,0
+IAS.US,D,20220210,000000,18.96,19.93,18.43,19.1,393947,0
+IAS.US,D,20220211,000000,19.1,19.44,17.74,18.85,271897,0
+IAS.US,D,20220214,000000,18.83,19.25,18.375,19.04,413350,0
+IAS.US,D,20220215,000000,19.25,19.99,19.06,19.55,809116,0
+IAS.US,D,20220216,000000,19.36,20.39,18.88,19,453650,0
+IAS.US,D,20220217,000000,18.81,19.13,18.11,18.37,279999,0
+IAS.US,D,20220218,000000,18.24,18.73,17.87,18.38,788670,0
+IAS.US,D,20220222,000000,18.25,18.925,17.88,18.51,587143,0
+IAS.US,D,20220223,000000,18.68,18.71,17.37,17.55,449344,0
+IAS.US,D,20220224,000000,16.77,18.94,16.77,18.89,360894,0
+IAS.US,D,20220225,000000,19,19.05,17.81,18.29,456240,0
+IAS.US,D,20220228,000000,18.2,18.83,17.99,18.71,474150,0
+IAS.US,D,20220301,000000,18.69,19.26,18.12,18.4,499699,0
+IAS.US,D,20220302,000000,18.54,19.17,17.93,18,467019,0
+IAS.US,D,20220303,000000,18.19,18.19,16.99,17.3,387160,0
+IAS.US,D,20220304,000000,16.15,18.665,15.2,17.73,1004006,0
+IAS.US,D,20220307,000000,17.82,18.69,16.73,17.46,411010,0
+IAS.US,D,20220308,000000,17,17.1,15.18,15.48,1786245,0
+IAS.US,D,20220309,000000,15.84,16.637,15.67,15.92,722014,0
+IAS.US,D,20220310,000000,15.7,15.7,14.41,14.45,666653,0
+IAS.US,D,20220311,000000,14.55,14.55,13.31,13.36,662276,0
+IAS.US,D,20220314,000000,13.21,13.5,12.43,12.44,786581,0
+IAS.US,D,20220315,000000,12.57,12.985,12.16,12.82,1067298,0
+IAS.US,D,20220316,000000,13.12,14.22,13.12,14.01,1328361,0
+IAS.US,D,20220317,000000,13.71,14.6799,13.61,14.33,1695684,0
+IAS.US,D,20220318,000000,14.25,15.22,14.19,14.56,3300889,0
+IAS.US,D,20220321,000000,15.57,16.25,15.11,15.73,1552949,0
+IAS.US,D,20220322,000000,15.65,16.3798,15.415,15.47,542236,0
+IAS.US,D,20220323,000000,15.31,15.92,15.09,15.17,384202,0
+IAS.US,D,20220324,000000,15.18,15.53,14.78,15.44,696451,0
+IAS.US,D,20220325,000000,15.7,15.71,14.42,14.46,491560,0
+IAS.US,D,20220328,000000,14.61,14.74,14.24,14.57,392361,0
+IAS.US,D,20220329,000000,14.69,15.305,14.69,15.2,539224,0
+IAS.US,D,20220330,000000,15.05,15.22,14.15,14.21,332133,0
+IAS.US,D,20220331,000000,14.15,14.18,13.57,13.8,408586,0
+IAS.US,D,20220401,000000,13.76,14.465,13.63,14.4,446477,0
+IAS.US,D,20220404,000000,14.23,15.23,13.9801,14.91,878531,0
+IAS.US,D,20220405,000000,14.87,15.14,14.65,15.01,456718,0
+IAS.US,D,20220406,000000,14.68,14.75,14.07,14.67,344016,0
+IAS.US,D,20220407,000000,14.63,14.85,13.97,14.23,427766,0
+IAS.US,D,20220408,000000,14.19,14.21,13.575,13.86,299493,0
+IAS.US,D,20220411,000000,13.66,14.35,13.615,14.03,404765,0
+IAS.US,D,20220412,000000,14.37,14.59,13.3182,14.15,499261,0
+IAS.US,D,20220413,000000,14.15,14.82,13.96,14.77,223692,0
+IAS.US,D,20220414,000000,14.84,14.91,13.84,13.94,351695,0
+IAS.US,D,20220418,000000,13.78,13.8,12.9,13.44,438351,0
+IAS.US,D,20220419,000000,13.38,13.91,13.05,13.63,272283,0
+IAS.US,D,20220420,000000,13.71,13.71,13.045,13.35,243011,0
+IAS.US,D,20220421,000000,13.57,14.65,12.46,12.63,355321,0
+IAS.US,D,20220422,000000,12.8,12.96,12.305,12.4,305104,0
+IAS.US,D,20220425,000000,12.26,12.85,12.25,12.81,306014,0
+IAS.US,D,20220426,000000,12.88,12.88,12.11,12.2,326304,0
+IAS.US,D,20220427,000000,11.96,12.285,11.5195,11.82,417752,0
+IAS.US,D,20220428,000000,11.98,12.365,11.5925,12.1,283622,0
+IAS.US,D,20220429,000000,11.96,12.31,11.77,11.81,325510,0
+IAS.US,D,20220502,000000,11.85,12.43,11.59,12.41,490969,0
+IAS.US,D,20220503,000000,12.4,12.59,12.01,12.3,241648,0
+IAS.US,D,20220504,000000,12.45,12.78,11.831,12.74,221105,0
+IAS.US,D,20220505,000000,12.46,12.5574,11.53,11.84,268919,0
+IAS.US,D,20220506,000000,11.7,11.905,11.07,11.51,269047,0
+IAS.US,D,20220509,000000,11.3,11.5,10.85,10.92,417131,0
+IAS.US,D,20220510,000000,11.82,11.82,10.35,10.7,419350,0
+IAS.US,D,20220511,000000,10.55,11.25,10.305,10.43,959441,0
+IAS.US,D,20220512,000000,10.05,11.6,10,11.32,550216,0
+IAS.US,D,20220513,000000,11.2,11.7799,10.93,11.29,561430,0
+IAS.US,D,20220516,000000,11.25,11.42,10.62,10.74,209882,0
+IAS.US,D,20220517,000000,11,11.24,10.5,11.21,335090,0
+IAS.US,D,20220518,000000,11.08,11.54,10.99,11.25,144804,0
+IAS.US,D,20220519,000000,11.15,12.18,11.15,11.98,294382,0
+IAS.US,D,20220520,000000,12.13,12.25,11.41,11.84,209020,0
+IAS.US,D,20220523,000000,11.97,12.045,11.625,11.98,262349,0
+IAS.US,D,20220524,000000,11.56,11.63,10.8,10.98,487495,0
+IAS.US,D,20220525,000000,10.98,11.5,10.98,11.45,174173,0
+IAS.US,D,20220526,000000,11.47,11.9,11.47,11.61,470522,0
+IAS.US,D,20220527,000000,11.94,12.83,11.94,12.49,285837,0
+IAS.US,D,20220531,000000,12.41,12.8,11.9,12.18,268202,0
+IAS.US,D,20220601,000000,12.33,12.5199,12.1,12.18,160855,0
+IAS.US,D,20220602,000000,12.21,12.685,12.21,12.49,196940,0
+IAS.US,D,20220603,000000,12.26,12.46,11.7,11.82,182947,0
+IAS.US,D,20220606,000000,12.11,12.295,11.64,11.82,238862,0
+IAS.US,D,20220607,000000,11.66,11.94,11.28,11.61,246563,0
+IAS.US,D,20220608,000000,11.61,12.05,11.3621,11.76,248147,0
+IAS.US,D,20220609,000000,11.67,11.67,10.9,10.98,198994,0
+IAS.US,D,20220610,000000,10.66,10.855,10.325,10.54,204741,0
+IAS.US,D,20220613,000000,10.07,10.31,9.65,9.69,204998,0
+IAS.US,D,20220614,000000,9.98,9.98,9.38,9.78,301793,0
+IAS.US,D,20220615,000000,9.83,10.74,9.83,10.62,447036,0
+IAS.US,D,20220616,000000,10.17,10.4,9.895,10.06,370818,0
+IAS.US,D,20220617,000000,10.18,10.58,10.18,10.34,535871,0
+IAS.US,D,20220621,000000,10.47,10.85,10.18,10.33,390550,0
+IAS.US,D,20220622,000000,10.1,10.45,10,10.17,367980,0
+IAS.US,D,20220623,000000,10.2,10.85,10.16,10.61,297788,0
+IAS.US,D,20220624,000000,10.62,11.165,10,10.68,1136698,0
+IAS.US,D,20220627,000000,10.79,10.86,10.37,10.82,280012,0
+IAS.US,D,20220628,000000,10.73,10.93,10.08,10.13,818608,0
+IAS.US,D,20220629,000000,10.07,10.31,9.77,10.09,166988,0
+IAS.US,D,20220630,000000,9.91,10.14,9.61,9.93,233211,0
+IAS.US,D,20220701,000000,10.06,10.09,9.71,9.83,266887,0
+IAS.US,D,20220705,000000,9.75,10.03,9.41,9.99,389571,0
+IAS.US,D,20220706,000000,9.96,10.17,9.66,9.68,315107,0
+IAS.US,D,20220707,000000,9.57,10.11,9.57,10.07,402843,0
+IAS.US,D,20220708,000000,9.85,10.35,9.835,10.32,342547,0
+IAS.US,D,20220711,000000,10.21,10.26,9.72,9.87,268114,0
+IAS.US,D,20220712,000000,9.94,10.16,9.75,9.86,259749,0
+IAS.US,D,20220713,000000,9.68,10.1,9.58,9.84,231189,0
+IAS.US,D,20220714,000000,9.75,9.75,9.35,9.39,168412,0
+IAS.US,D,20220715,000000,9.62,9.895,9.51,9.78,217667,0
+IAS.US,D,20220718,000000,9.96,10.04,9.665,9.74,401640,0
+IAS.US,D,20220719,000000,9.93,9.99,9.64,9.81,276332,0
+IAS.US,D,20220720,000000,9.93,10.18,9.8,10.15,1233019,0
+IAS.US,D,20220721,000000,10.13,10.44,10,10.05,397538,0
+IAS.US,D,20220722,000000,9.84,9.84,8.805,8.98,545230,0
+IAS.US,D,20220725,000000,9.03,9.47,8.715,9.42,546343,0
+IAS.US,D,20220726,000000,9.37,9.59,9.22,9.58,377738,0
+IAS.US,D,20220727,000000,9.71,10.25,9.7,10.02,824623,0
+IAS.US,D,20220728,000000,9.98,10.17,9.75,9.99,337394,0
+IAS.US,D,20220729,000000,9.88,9.9,8.94,9.47,519554,0
+IAS.US,D,20220801,000000,9.32,9.5,9.0201,9.33,314711,0
+IAS.US,D,20220802,000000,9.26,9.54,9.1,9.37,500174,0
+IAS.US,D,20220803,000000,9.31,9.9,9.31,9.75,487652,0
+IAS.US,D,20220804,000000,9.8,10.28,9.53,9.85,1274873,0
+IAS.US,D,20220805,000000,9.48,9.57,8.52,9.02,1156956,0
+IAS.US,D,20220808,000000,9.08,9.78,8.93,9.5,1010555,0
+IAS.US,D,20220809,000000,9.4,10.03,9.1901,9.7,790024,0
+IAS.US,D,20220810,000000,9.95,10.34,9.85,10.04,1302231,0
+IAS.US,D,20220811,000000,10.14,10.81,9.89,10.76,2387130,0
+IAS.US,D,20220812,000000,10.79,10.9,10.3301,10.45,762485,0
+IAS.US,D,20220815,000000,10.23,10.52,10.1429,10.33,272287,0
+IAS.US,D,20220816,000000,10.24,10.34,10.05,10.14,360202,0
+IAS.US,D,20220817,000000,9.96,9.96,9.59,9.61,396600,0
+IAS.US,D,20220818,000000,9.5,9.62,9.1213,9.25,636892,0
+IAS.US,D,20220819,000000,9.11,9.31,8.76,8.85,586332,0
+IAS.US,D,20220822,000000,8.7,8.85,8.6128,8.64,347993,0
+IAS.US,D,20220823,000000,8.58,8.93,8.52,8.67,688711,0
+IAS.US,D,20220824,000000,8.78,8.89,8.53,8.62,380937,0
+IAS.US,D,20220825,000000,8.73,8.8349,8.59,8.72,347011,0
+IAS.US,D,20220826,000000,8.77,8.77,8.21,8.37,431946,0
+IAS.US,D,20220829,000000,8.26,8.47,7.66,8.28,695129,0
+IAS.US,D,20220830,000000,8.34,8.515,8.11,8.19,346344,0
+IAS.US,D,20220831,000000,8.22,8.35,8.11,8.13,399073,0
+IAS.US,D,20220901,000000,8.11,8.12,7.61,7.86,317407,0
+IAS.US,D,20220902,000000,7.99,7.99,7.64,7.68,3344154,0
+IAS.US,D,20220906,000000,7.76,8.06,7.62,8,661968,0
+IAS.US,D,20220907,000000,7.96,8.4,7.935,8.38,466017,0
+IAS.US,D,20220908,000000,8.23,8.35,7.96,8.28,475382,0
+IAS.US,D,20220909,000000,8.43,8.74,8.43,8.59,375033,0
+IAS.US,D,20220912,000000,8.63,9.07,8.55,8.6,343328,0
+IAS.US,D,20220913,000000,8.19,8.35,8.09,8.12,488892,0
+IAS.US,D,20220914,000000,8.09,8.205,7.99,8.09,938575,0
+IAS.US,D,20220915,000000,8.1,8.42,7.95,8.09,988485,0
+IAS.US,D,20220916,000000,7.96,7.96,7.36,7.6,2168013,0
+IAS.US,D,20220919,000000,7.41,7.82,7.41,7.75,893709,0
+IAS.US,D,20220920,000000,7.78,8.01,7.58,7.65,701965,0
+IAS.US,D,20220921,000000,7.61,7.725,7.385,7.5,378154,0
+IAS.US,D,20220922,000000,7.53,7.6,7.36,7.51,299894,0
+IAS.US,D,20220923,000000,7.53,7.54,7.27,7.34,342880,0
+IAS.US,D,20220926,000000,7.3,7.42,7.01,7.19,278728,0
+IAS.US,D,20220927,000000,7.3,7.36,7,7.07,277618,0
+IAS.US,D,20220928,000000,7.07,7.36,7,7.32,401952,0
+IAS.US,D,20220929,000000,7.18,7.215,7.01,7.21,270606,0
+IAS.US,D,20220930,000000,7.2,7.43,7.12,7.24,413308,0
+IAS.US,D,20221003,000000,7.37,7.465,7.22,7.36,316793,0
+IAS.US,D,20221004,000000,7.44,7.86,7.34,7.79,541555,0
+IAS.US,D,20221005,000000,7.54,7.8,7.54,7.76,325933,0
+IAS.US,D,20221006,000000,7.82,8.01,7.79,7.89,338882,0
+IAS.US,D,20221007,000000,7.75,7.75,7.48,7.54,304607,0
+IAS.US,D,20221010,000000,7.52,7.76,7.27,7.61,745826,0
+IAS.US,D,20221011,000000,7.61,7.635,7.07,7.28,296067,0
+IAS.US,D,20221012,000000,7.22,7.335,7.02,7.28,191647,0
+IAS.US,D,20221013,000000,7.06,7.8299,6.9,7.61,723801,0
+IAS.US,D,20221014,000000,7.79,7.83,7.46,7.51,328205,0
+IAS.US,D,20221017,000000,7.77,8.07,7.74,7.96,346800,0
+IAS.US,D,20221018,000000,8.09,8.22,7.68,7.87,278655,0
+IAS.US,D,20221019,000000,7.84,7.92,7.66,7.79,308324,0
+IAS.US,D,20221020,000000,7.83,8.04,7.67,7.72,368688,0
+IAS.US,D,20221021,000000,7.65,7.69,7.36,7.54,354743,0
+IAS.US,D,20221024,000000,7.59,7.66,7.19,7.58,239475,0
+IAS.US,D,20221025,000000,7.68,8.07,7.675,8.05,280645,0
+IAS.US,D,20221026,000000,7.9,8.06,7.56,7.64,377531,0
+IAS.US,D,20221027,000000,7.69,7.76,7.56,7.65,546741,0
+IAS.US,D,20221028,000000,7.67,8,7.36,7.9,1007255,0
+IAS.US,D,20221031,000000,7.86,8.43,7.795,8.42,419327,0
+IAS.US,D,20221101,000000,8.56,8.64,8.26,8.34,264139,0
+IAS.US,D,20221102,000000,8.28,8.44,7.93,7.96,364100,0
+IAS.US,D,20221103,000000,7.8,7.99,7.7,7.8,258491,0
+IAS.US,D,20221104,000000,7.84,7.96,7.17,7.25,242154,0
+IAS.US,D,20221107,000000,7.32,7.365,7.04,7.2,628858,0
+IAS.US,D,20221108,000000,7.2,7.38,7.03,7.08,543124,0
+IAS.US,D,20221109,000000,7.07,7.19,6.63,6.69,381291,0
+IAS.US,D,20221110,000000,7.08,7.67,7.075,7.65,720078,0
+IAS.US,D,20221111,000000,7.5,9,7.2,8.99,1443507,0
+IAS.US,D,20221114,000000,8.86,9.22,8.76,8.82,396082,0
+IAS.US,D,20221115,000000,9.03,9.58,9,9.34,521643,0
+IAS.US,D,20221116,000000,9.21,9.55,9.13,9.41,344130,0
+IAS.US,D,20221117,000000,8.98,9.37,8.98,9.2,338183,0
+IAS.US,D,20221118,000000,9.47,9.49,9.23,9.4,521235,0
+IAS.US,D,20221121,000000,9.35,9.665,9.22,9.61,772665,0
+IAS.US,D,20221122,000000,9.55,9.685,9.34,9.41,210678,0
+IAS.US,D,20221123,000000,9.49,10,9.455,9.89,231428,0
+IAS.US,D,20221125,000000,9.81,9.81,8.8649,9.66,109345,0
+IAS.US,D,20221128,000000,9.56,9.77,9.34,9.49,427210,0
+IAS.US,D,20221129,000000,9.46,9.63,9.01,9.5,312808,0
+IAS.US,D,20221130,000000,9.48,9.99,9.4137,9.95,334170,0
+IAS.US,D,20221201,000000,10,10,9.63,9.79,307052,0
+IAS.US,D,20221202,000000,9.53,9.845,9.42,9.81,327484,0
+IAS.US,D,20221205,000000,9.77,9.865,9.55,9.63,307315,0
+IAS.US,D,20221206,000000,9.63,9.63,9.28,9.4,303293,0
+IAS.US,D,20221207,000000,9.26,9.39,8.98,9.01,253634,0
+IAS.US,D,20221208,000000,9.08,9.27,8.98,9.11,284320,0
+IAS.US,D,20221209,000000,9.13,9.285,9.035,9.24,167902,0
+IAS.US,D,20221212,000000,9.13,9.3,9.125,9.28,180395,0
+IAS.US,D,20221213,000000,9.77,9.96,9.32,9.4,209817,0
+IAS.US,D,20221214,000000,9.35,9.565,9.17,9.36,293324,0
+IAS.US,D,20221215,000000,9.28,9.28,8.78,9.15,370418,0
+IAS.US,D,20221216,000000,8.95,9.36,8.7299,8.89,830619,0
+IAS.US,D,20221219,000000,8.89,9.21,8.59,8.75,277319,0
+IAS.US,D,20221220,000000,8.84,8.9625,8.6,8.8,191196,0
+IAS.US,D,20221221,000000,8.87,9.085,8.61,8.63,207142,0
+IAS.US,D,20221222,000000,8.49,8.81,8.42,8.79,271205,0
+IAS.US,D,20221223,000000,8.79,8.91,8.585,8.71,98585,0
+IAS.US,D,20221227,000000,8.69,8.69,8.41,8.43,134412,0
+IAS.US,D,20221228,000000,8.42,8.51,8.23,8.36,221007,0
+IAS.US,D,20221229,000000,8.48,8.82,8.48,8.75,166137,0
+IAS.US,D,20221230,000000,8.61,8.845,8.6,8.79,139511,0
+IAS.US,D,20230103,000000,8.96,9.24,8.73,8.98,205021,0
+IAS.US,D,20230104,000000,9.21,9.43,9.1,9.3,234594,0
+IAS.US,D,20230105,000000,9.27,9.37,9.12,9.28,195369,0
+IAS.US,D,20230106,000000,9.3,9.46,9.09,9.39,190613,0
+IAS.US,D,20230109,000000,9.49,9.69,9.35,9.44,258251,0
+IAS.US,D,20230110,000000,9.36,9.72,8.71,9.71,179809,0
+IAS.US,D,20230111,000000,9.8,9.9,9.565,9.62,365399,0
+IAS.US,D,20230112,000000,9.65,9.72,9.55,9.66,223145,0
+IAS.US,D,20230113,000000,9.47,9.6665,9.41,9.56,226846,0
+IAS.US,D,20230117,000000,9.53,9.53,9.31,9.34,139485,0
+IAS.US,D,20230118,000000,9.55,9.845,9.355,9.36,328145,0
+IAS.US,D,20230119,000000,9.28,9.53,9.28,9.49,407862,0
+IAS.US,D,20230120,000000,9.62,10.02,9.42,9.9,364941,0
+IAS.US,D,20230123,000000,9.93,9.98,9.64,9.83,206522,0
+IAS.US,D,20230124,000000,9.75,10.11,9.564,10.03,258861,0
+IAS.US,D,20230125,000000,9.95,10.07,9.83,10.05,147154,0
+IAS.US,D,20230126,000000,10.19,10.36,9.885,10.36,183441,0
+IAS.US,D,20230127,000000,10.28,10.58,10.21,10.45,177273,0
+IAS.US,D,20230130,000000,10.3,10.44,10.21,10.36,158491,0
+IAS.US,D,20230131,000000,10.4,10.51,10.23,10.28,263545,0
+IAS.US,D,20230201,000000,10.26,10.44,10.07,10.32,285162,0
+IAS.US,D,20230202,000000,10.66,11.95,10.66,11.94,1507135,0
+IAS.US,D,20230203,000000,11.7,11.89,11.38,11.56,198856,0
+IAS.US,D,20230206,000000,11.38,11.55,10.92,10.99,275946,0
+IAS.US,D,20230207,000000,10.97,11.16,10.5,11.04,303013,0
+IAS.US,D,20230208,000000,10.97,11.44,10.22,10.96,191373,0
+IAS.US,D,20230209,000000,11.1,11.2,10.36,10.47,349639,0
+IAS.US,D,20230210,000000,10.37,10.5,10.11,10.14,150582,0
+IAS.US,D,20230213,000000,10.13,10.27,9.96,10.2,207837,0
+IAS.US,D,20230214,000000,10.08,10.53,9.99,10.3,143063,0
+IAS.US,D,20230215,000000,10.42,11.29,10.3,11.14,293959,0
+IAS.US,D,20230216,000000,10.9,11.3,10.37,10.93,330842,0
+IAS.US,D,20230217,000000,10.94,10.96,10.6,10.89,276116,0
+IAS.US,D,20230221,000000,10.64,11.13,10.64,11.13,478847,0
+IAS.US,D,20230222,000000,11.29,11.46,11.01,11.11,316401,0
+IAS.US,D,20230223,000000,11,11.18,10.97,11.11,232704,0
+IAS.US,D,20230224,000000,10.86,10.98,10.7,10.95,275074,0
+IAS.US,D,20230227,000000,10.97,11.1,10.65,10.73,230170,0
+IAS.US,D,20230228,000000,10.74,11.01,10.74,10.92,988230,0
+IAS.US,D,20230301,000000,10.94,10.94,10.45,10.49,304974,0
+IAS.US,D,20230302,000000,10.4,10.83,10.33,10.7,259393,0
+IAS.US,D,20230303,000000,12,13,11.67,11.87,1715757,0
+IAS.US,D,20230306,000000,11.87,12.48,11.8631,12.23,497143,0
+IAS.US,D,20230307,000000,11.93,12.78,11.93,12.21,393473,0
+IAS.US,D,20230308,000000,12.24,12.43,12.09,12.34,434707,0
+IAS.US,D,20230309,000000,12.31,12.6,12.04,12.15,396049,0
+IAS.US,D,20230310,000000,12.07,12.44,11.965,12.22,813875,0
+IAS.US,D,20230313,000000,11.82,12.37,11.74,12,681071,0
+IAS.US,D,20230314,000000,12.31,12.89,11.8162,12.74,502342,0
+IAS.US,D,20230315,000000,12.53,12.73,12.265,12.49,457943,0
+IAS.US,D,20230316,000000,12.38,12.98,12.365,12.87,655080,0
+IAS.US,D,20230317,000000,12.76,13.095,12.64,12.85,881049,0
+IAS.US,D,20230320,000000,12.78,13.375,12.68,13.29,687431,0
+IAS.US,D,20230321,000000,13.46,14.01,13.43,13.88,670619,0
+IAS.US,D,20230322,000000,13.74,14.105,13.5702,13.83,507357,0
+IAS.US,D,20230323,000000,13.94,14.23,13.81,13.88,534995,0
+IAS.US,D,20230324,000000,13.72,14.04,13.325,14,277941,0
+IAS.US,D,20230327,000000,14.1,14.1,13.52,13.81,407361,0
+IAS.US,D,20230328,000000,13.74,13.74,13.39,13.43,277965,0
+IAS.US,D,20230329,000000,13.56,13.8,13.51,13.71,198815,0
+IAS.US,D,20230330,000000,13.98,13.987,13.59,13.79,161150,0
+IAS.US,D,20230331,000000,14.39,14.418,13.9,14.27,473953,0
+IAS.US,D,20230403,000000,14.17,14.55,14.02,14.5,411977,0
+IAS.US,D,20230404,000000,14.54,14.88,14.34,14.6,737889,0
+IAS.US,D,20230405,000000,14.45,14.73,14.21,14.71,522640,0
+IAS.US,D,20230406,000000,14.72,15.3,14.58,15.2,541450,0
+IAS.US,D,20230410,000000,15.14,15.75,14.86,15.69,879436,0
+IAS.US,D,20230411,000000,15.7,15.91,15.33,15.67,660264,0
+IAS.US,D,20230412,000000,15.77,15.835,15.2,15.24,478848,0
+IAS.US,D,20230413,000000,15.35,15.74,15.35,15.46,333057,0
+IAS.US,D,20230414,000000,15.43,15.72,15.27,15.46,250437,0
+IAS.US,D,20230417,000000,15.5,15.64,15.34,15.36,417499,0
+IAS.US,D,20230418,000000,15.48,15.55,15.11,15.14,392210,0
+IAS.US,D,20230419,000000,14.95,15.21,14.86,15,364461,0
+IAS.US,D,20230420,000000,14.92,15.19,14.92,15,250723,0
+IAS.US,D,20230421,000000,14.96,15.69,14.96,15.19,245204,0
+IAS.US,D,20230424,000000,15.16,15.53,15.07,15.2,609749,0
+IAS.US,D,20230425,000000,15.16,15.355,15.07,15.09,242421,0
+IAS.US,D,20230426,000000,15.16,15.6,15.11,15.39,605853,0
+IAS.US,D,20230427,000000,15.55,16.005,15.28,16,480844,0
+IAS.US,D,20230428,000000,15.82,15.97,15.42,15.73,479470,0
+IAS.US,D,20230501,000000,15.63,16.0099,15.5,15.95,449571,0
+IAS.US,D,20230502,000000,16.01,16.075,14.93,15.63,796634,0
+IAS.US,D,20230503,000000,15.64,15.85,15.46,15.6,484449,0
+IAS.US,D,20230504,000000,15.7,16.01,15.44,15.91,846080,0
+IAS.US,D,20230505,000000,16.82,17.68,16.4654,16.6,1515621,0
+IAS.US,D,20230508,000000,16.66,17.04,15.8,16.96,565872,0
+IAS.US,D,20230509,000000,16.96,17.45,16.6,17.32,575819,0
+IAS.US,D,20230510,000000,15,15.99,14.97,15.18,5171166,0
+IAS.US,D,20230511,000000,15.26,16.05,15.05,15.89,2236410,0
+IAS.US,D,20230512,000000,15.96,16.14,15.54,15.65,1038976,0
+IAS.US,D,20230515,000000,15.72,15.72,15.15,15.58,1381377,0
+IAS.US,D,20230516,000000,15.51,15.98,15.48,15.94,1470535,0
+IAS.US,D,20230517,000000,16.02,16.32,15.84,16.2,1387004,0
+IAS.US,D,20230518,000000,16.22,16.95,16.1,16.92,1640703,0
+IAS.US,D,20230519,000000,17,17.1,16.73,16.95,827175,0
+IAS.US,D,20230522,000000,17.01,17.78,16.96,17.64,1205905,0
+IAS.US,D,20230523,000000,17.47,18.08,17.24,17.45,1066344,0
+IAS.US,D,20230524,000000,17.39,18.1,17.23,18.06,1588073,0
+IAS.US,D,20230525,000000,18,18.16,17.6,17.78,793051,0
+IAS.US,D,20230526,000000,17.89,18.52,17.78,18.29,650659,0
+IAS.US,D,20230530,000000,18.31,18.79,18.22,18.75,546684,0
+IAS.US,D,20230531,000000,18.71,19,18.475,18.91,2146090,0
+IAS.US,D,20230601,000000,19,19.36,18.73,19.35,852600,0
+IAS.US,D,20230602,000000,19.35,19.44,18.64,18.83,997745,0
+IAS.US,D,20230605,000000,18.66,19.195,18.6401,19.07,902981,0
+IAS.US,D,20230606,000000,18.99,19.25,18.68,19.19,838310,0
+IAS.US,D,20230607,000000,19.12,19.25,18.06,18.16,927211,0
+IAS.US,D,20230608,000000,18.16,19.155,18.1059,18.78,899919,0
+IAS.US,D,20230609,000000,18.78,19.13,18.66,18.91,762372,0
+IAS.US,D,20230612,000000,18.94,19.1398,18.36,18.99,721803,0
+IAS.US,D,20230613,000000,19.04,19.61,18.95,19.45,875174,0
+IAS.US,D,20230614,000000,19.3,19.659,18.79,19.25,711081,0
+IAS.US,D,20230615,000000,19.25,19.44,18.94,19.17,624970,0
+IAS.US,D,20230616,000000,18.09,18.15,17.49,17.64,2495954,0
+IAS.US,D,20230620,000000,17.65,18,17.5,17.95,1511730,0
+IAS.US,D,20230621,000000,17.89,17.95,17.41,17.53,914591,0
+IAS.US,D,20230622,000000,17.51,17.85,17.27,17.77,868295,0
+IAS.US,D,20230623,000000,17.61,18.21,17.37,18.16,2675978,0
+IAS.US,D,20230626,000000,18.1,18.435,17.45,17.51,655073,0
+IAS.US,D,20230627,000000,17.63,18.23,17.6,18.14,627432,0
+IAS.US,D,20230628,000000,18.14,18.395,18.075,18.15,731946,0
+IAS.US,D,20230629,000000,18.12,18.5799,18,18.33,1179394,0
+IAS.US,D,20230630,000000,18.45,18.6,17.93,17.98,883994,0
+IAS.US,D,20230703,000000,18.01,18.05,17.39,17.84,458508,0
+IAS.US,D,20230705,000000,17.695,17.8,17.455,17.67,815031,0
+IAS.US,D,20230706,000000,17.57,17.57,17.08,17.12,556297,0
+IAS.US,D,20230707,000000,17.16,17.45,16.82,16.94,1036059,0
+IAS.US,D,20230710,000000,17.38,17.75,17.19,17.47,909437,0
+IAS.US,D,20230711,000000,17.47,18.245,17.47,18.08,608168,0
+IAS.US,D,20230712,000000,18.22,19.42,18.22,19.29,868855,0
+IAS.US,D,20230713,000000,19.5,19.81,19.23,19.45,676578,0
+IAS.US,D,20230714,000000,19.61,19.73,18.77,18.92,684721,0
+IAS.US,D,20230717,000000,18.93,20,18.84,19.83,881104,0
+IAS.US,D,20230718,000000,19.94,20.29,19.49,19.88,733548,0
+IAS.US,D,20230719,000000,19.91,20.165,19.46,19.8,704299,0
+IAS.US,D,20230720,000000,19.76,20.29,19.605,20.14,1034565,0
+IAS.US,D,20230721,000000,20.32,20.55,20.01,20.32,929224,0
+IAS.US,D,20230724,000000,20.4,20.455,19.73,19.89,482655,0
+IAS.US,D,20230725,000000,20.03,20.1,19.61,19.66,561888,0
+IAS.US,D,20230726,000000,19.71,19.965,19.22,19.7,439315,0
+IAS.US,D,20230727,000000,20.14,20.44,19.21,19.37,846199,0
+IAS.US,D,20230728,000000,19.68,20.33,19.67,20.32,521690,0
+IAS.US,D,20230731,000000,20.34,20.875,20.32,20.85,976507,0
+IAS.US,D,20230801,000000,20.47,20.49,19.1,19.54,1487239,0
+IAS.US,D,20230802,000000,19.29,19.3375,18.49,18.81,2368116,0
+IAS.US,D,20230803,000000,18.79,19.15,18.64,18.83,988209,0
+IAS.US,D,20230804,000000,18.46,18.47,15.01,15.17,3513443,0
+IAS.US,D,20230807,000000,15.17,15.3,14.38,14.76,2730340,0
+IAS.US,D,20230808,000000,14.69,15.34,14.5001,15.22,2100701,0
+IAS.US,D,20230809,000000,14.94,15.125,14.5,14.62,810081,0
+IAS.US,D,20230810,000000,14.62,14.97,13.99,14.03,1056484,0
+IAS.US,D,20230811,000000,13.97,14.14,13.782,13.96,758728,0
+IAS.US,D,20230814,000000,13.87,14.29,13.81,14.1,834523,0
+IAS.US,D,20230815,000000,14.04,14.0799,13.56,13.59,845206,0
+IAS.US,D,20230816,000000,13.56,14.155,13.56,14.07,989961,0
+IAS.US,D,20230817,000000,14.04,14.21,13.74,13.86,656635,0
+IAS.US,D,20230818,000000,13.77,14.19,13.72,14.03,615379,0
+IAS.US,D,20230821,000000,14.1,14.27,14.01,14.1,670880,0
+IAS.US,D,20230822,000000,14.25,14.35,14.03,14.1,699682,0
+IAS.US,D,20230823,000000,14.23,14.455,14.1,14.28,657135,0
+IAS.US,D,20230824,000000,14.38,14.385,13.84,13.85,460670,0
+IAS.US,D,20230825,000000,13.96,14.12,13.7508,13.78,1063569,0
+IAS.US,D,20230828,000000,13.89,14.08,13.65,13.65,554803,0
+IAS.US,D,20230829,000000,13.7,14.09,13.64,13.94,810709,0
+IAS.US,D,20230830,000000,13.94,14.21,13.92,13.97,638541,0
+IAS.US,D,20230831,000000,13.99,14.38,13.955,14.27,1015895,0
+IAS.US,D,20230901,000000,14.27,14.56,14.15,14.31,808451,0
+IAS.US,D,20230905,000000,14.31,14.409,13.595,13.67,842670,0
+IAS.US,D,20230906,000000,13.74,13.83,13.25,13.42,627042,0
+IAS.US,D,20230907,000000,13.25,13.69,13.205,13.42,547586,0
+IAS.US,D,20230908,000000,13.26,13.43,13.11,13.14,479000,0
+IAS.US,D,20230911,000000,13.29,13.36,13.17,13.27,534204,0
+IAS.US,D,20230912,000000,13.17,13.69,12.84,12.86,751328,0
+IAS.US,D,20230913,000000,12.9,13.0638,12.54,12.55,1255647,0
+IAS.US,D,20230914,000000,12.7,12.77,12.43,12.6,1251019,0
+IAS.US,D,20230915,000000,12.61,12.754,12.27,12.49,2441489,0
+IAS.US,D,20230918,000000,12.42,12.585,12.15,12.25,1165834,0
+IAS.US,D,20230919,000000,12.16,12.528,11.99,12.38,1058177,0
+IAS.US,D,20230920,000000,12.46,12.58,12.065,12.08,549407,0
+IAS.US,D,20230921,000000,11.93,11.95,11.565,11.57,413231,0
+IAS.US,D,20230922,000000,11.68,11.83,11.6,11.76,488205,0
+IAS.US,D,20230925,000000,11.64,11.91,11.6,11.83,683777,0
+IAS.US,D,20230926,000000,11.71,11.79,11.59,11.65,399047,0
+IAS.US,D,20230927,000000,11.76,12.028,11.67,11.78,469605,0
+IAS.US,D,20230928,000000,11.8,11.965,11.47,11.91,472965,0
+IAS.US,D,20230929,000000,11.96,12.16,11.8,11.89,531057,0
+IAS.US,D,20231002,000000,11.88,12.075,11.76,11.93,530144,0
+IAS.US,D,20231003,000000,11.83,12.175,11.76,11.96,568042,0
+IAS.US,D,20231004,000000,12.03,12.17,11.63,12.13,618576,0
+IAS.US,D,20231005,000000,12.14,12.175,11.9,12.12,658024,0
+IAS.US,D,20231006,000000,11.96,12.275,11.87,12.21,506697,0
+IAS.US,D,20231009,000000,12.05,12.34,11.5883,12.26,567756,0
+IAS.US,D,20231010,000000,12.24,12.68,12.08,12.45,691091,0
+IAS.US,D,20231011,000000,12.49,12.68,12.16,12.28,475293,0
+IAS.US,D,20231012,000000,12.19,12.19,11.715,11.88,525130,0
+IAS.US,D,20231013,000000,11.9,11.92,11.56,11.67,447910,0
+IAS.US,D,20231016,000000,11.79,12.11,11.66,11.99,1077187,0
+IAS.US,D,20231017,000000,11.79,12.22,11.79,12.16,880375,0
+IAS.US,D,20231018,000000,12,12.06,11.76,11.85,1093406,0
+IAS.US,D,20231019,000000,11.91,12.01,11.75,11.83,501012,0
+IAS.US,D,20231020,000000,11.86,12.25,11.55,11.77,562393,0
+IAS.US,D,20231023,000000,11.7,11.93,11.61,11.88,629422,0
+IAS.US,D,20231024,000000,12.03,12.2,11.88,12.17,664444,0
+IAS.US,D,20231025,000000,12.24,12.24,11.25,11.39,980792,0
+IAS.US,D,20231026,000000,11.36,11.72,11.01,11.33,881725,0
+IAS.US,D,20231027,000000,11.43,11.48,11,11.14,931085,0
+IAS.US,D,20231030,000000,11.25,11.33,11.07,11.24,818240,0
+IAS.US,D,20231031,000000,11.24,11.54,11.06,11.48,938639,0
+IAS.US,D,20231101,000000,11.47,11.5,11.19,11.36,856790,0
+IAS.US,D,20231102,000000,11.73,11.86,11.59,11.86,1345619,0
+IAS.US,D,20231103,000000,13.65,14.42,13.3,13.72,2055772,0
+IAS.US,D,20231106,000000,13.7,14.16,13.69,13.86,1375799,0
+IAS.US,D,20231107,000000,13.9,14,13.57,13.63,781441,0
+IAS.US,D,20231108,000000,13.72,13.84,13.4706,13.76,643033,0
+IAS.US,D,20231109,000000,13.79,13.79,13.51,13.54,729832,0
+IAS.US,D,20231110,000000,13.53,13.73,13.415,13.66,492965,0
+IAS.US,D,20231113,000000,13.38,13.7,13.38,13.5,780809,0
+IAS.US,D,20231114,000000,13.87,14.13,13.4,13.93,788867,0
+IAS.US,D,20231115,000000,13.9,13.9885,13.7,13.87,619634,0
+IAS.US,D,20231116,000000,13.83,13.93,13.57,13.71,462168,0
+IAS.US,D,20231117,000000,13.8,14.12,13.68,14.05,902091,0
+IAS.US,D,20231120,000000,14.07,14.51,14.07,14.37,539227,0
+IAS.US,D,20231121,000000,14.26,14.44,13.98,14.05,412076,0
+IAS.US,D,20231122,000000,14.22,14.42,14.13,14.2,423877,0
+IAS.US,D,20231124,000000,14.14,14.33,14.01,14.3,101237,0
+IAS.US,D,20231127,000000,14.27,14.51,14.08,14.42,588054,0
+IAS.US,D,20231128,000000,14.36,14.56,14.269,14.44,356546,0
+IAS.US,D,20231129,000000,14.58,14.78,14.27,14.61,422654,0
+IAS.US,D,20231130,000000,14.67,14.805,14.43,14.59,562851,0
+IAS.US,D,20231201,000000,14.59,14.72,14.49,14.63,466147,0
+IAS.US,D,20231204,000000,14.44,15.1,14.32,14.97,886594,0
+IAS.US,D,20231205,000000,13.96,14.1,13.72,14.02,6103514,0
+IAS.US,D,20231206,000000,14.18,14.1953,13.9,13.91,1411382,0
+IAS.US,D,20231207,000000,13.92,14.02,13.67,13.91,1838664,0
+IAS.US,D,20231208,000000,13.77,14.07,13.67,14.03,1172884,0
+IAS.US,D,20231211,000000,14.08,14.3,13.965,14.26,2054957,0
+IAS.US,D,20231212,000000,14.25,14.41,14.03,14.33,876499,0
+IAS.US,D,20231213,000000,14.55,14.7,14.314,14.7,1199275,0
+IAS.US,D,20231214,000000,14.89,15.16,14.69,15.14,1807800,0
+IAS.US,D,20231215,000000,15.25,15.25,14.77,14.93,1215662,0
+IAS.US,D,20231218,000000,14.89,15.05,14.89,15,819765,0
+IAS.US,D,20231219,000000,15.07,15.31,15.01,15.31,1053287,0
+IAS.US,D,20231220,000000,15.41,15.43,15,15.02,1512753,0
+IAS.US,D,20231221,000000,15.17,15.2,14.85,14.98,991052,0
+IAS.US,D,20231222,000000,15.01,15.01,14.565,14.72,1348525,0
+IAS.US,D,20231226,000000,14.83,14.83,14.57,14.68,445680,0
+IAS.US,D,20231227,000000,14.75,14.85,14.66,14.83,614093,0
+IAS.US,D,20231228,000000,14.83,14.89,14.66,14.74,410164,0
+IAS.US,D,20231229,000000,14.69,14.72,14.36,14.39,616809,0
+IAS.US,D,20240102,000000,14.31,14.985,14.1,14.82,4860306,0
+IAS.US,D,20240103,000000,14.66,14.72,14.28,14.32,1126480,0
+IAS.US,D,20240104,000000,14.36,14.38,14.18,14.3,613586,0
+IAS.US,D,20240105,000000,14.16,14.245,13.93,14.17,1333602,0
+IAS.US,D,20240108,000000,14.2,14.8,14.045,14.69,1169263,0
+IAS.US,D,20240109,000000,14.62,14.76,14.46,14.52,733263,0
+IAS.US,D,20240110,000000,14.48,14.6,14.22,14.35,905164,0
+IAS.US,D,20240111,000000,14.59,14.915,14.31,14.85,1241546,0
+IAS.US,D,20240112,000000,14.9,14.99,14.71,14.75,520588,0
+IAS.US,D,20240116,000000,14.65,14.69,14.49,14.56,1198824,0
+IAS.US,D,20240117,000000,14.29,14.58,14.105,14.52,1122564,0
+IAS.US,D,20240118,000000,14.63,15.56,14.63,15.14,1288546,0
+IAS.US,D,20240119,000000,15.35,15.35,14.89,15.2,907627,0
+IAS.US,D,20240122,000000,15.31,15.83,15.31,15.51,1109084,0
+IAS.US,D,20240123,000000,15.67,15.77,15.43,15.48,629203,0
+IAS.US,D,20240124,000000,15.72,15.73,15.11,15.33,647093,0
+IAS.US,D,20240125,000000,15.56,15.79,15.3,15.43,489885,0
+IAS.US,D,20240126,000000,15.43,15.55,15.1,15.15,301755,0
+IAS.US,D,20240129,000000,15.05,15.35,15.05,15.25,649833,0
+IAS.US,D,20240130,000000,15.31,15.31,14.93,14.95,646369,0
+IAS.US,D,20240131,000000,14.88,14.95,14.5,14.55,438988,0
+IAS.US,D,20240201,000000,14.69,15,14.6307,15,618241,0
+IAS.US,D,20240202,000000,14.95,15.585,14.82,15.51,768106,0
+IAS.US,D,20240205,000000,15.52,15.975,15.32,15.9,1204782,0
+IAS.US,D,20240206,000000,15.87,16.03,15.54,15.93,1169184,0
+IAS.US,D,20240207,000000,15.92,15.96,15.58,15.77,758509,0
+IAS.US,D,20240208,000000,15.83,16.28,15.83,16.15,828699,0
+IAS.US,D,20240209,000000,16.15,16.2,15.8,16.13,730632,0
+IAS.US,D,20240212,000000,16.16,16.355,15.95,15.97,823598,0
+IAS.US,D,20240213,000000,15.54,16.035,15.39,15.71,680617,0
+IAS.US,D,20240214,000000,15.85,16.145,15.67,16.12,674648,0
+IAS.US,D,20240215,000000,16.12,16.29,16.03,16.11,819940,0
+IAS.US,D,20240216,000000,16.06,16.47,15.88,16.18,1072029,0
+IAS.US,D,20240220,000000,16.07,16.44,15.89,16.01,1018487,0
+IAS.US,D,20240221,000000,15.85,15.87,15.575,15.79,613456,0
+IAS.US,D,20240222,000000,15.93,16.39,15.735,16.32,1090964,0
+IAS.US,D,20240223,000000,16.72,16.76,16.15,16.74,1389194,0
+IAS.US,D,20240226,000000,16.83,16.93,16.51,16.87,1245855,0
+IAS.US,D,20240227,000000,16.89,17.53,16.89,17.1,2306774,0
+IAS.US,D,20240228,000000,11.35,11.78,9.44,10.01,15754707,0
+IAS.US,D,20240229,000000,10.32,10.84,9.96,10.36,7301573,0
+IAS.US,D,20240301,000000,10.44,10.44,9.87,10.2,4051021,0
+IAS.US,D,20240304,000000,10.11,10.48,10.045,10.23,2403048,0
+IAS.US,D,20240305,000000,10.08,10.08,9.67,9.8,2672945,0
+IAS.US,D,20240306,000000,9.83,9.89,9.205,9.29,2606353,0
+IAS.US,D,20240307,000000,9.32,9.75,9.1004,9.63,4322772,0
+IAS.US,D,20240308,000000,9.66,9.8301,9.52,9.55,1580908,0
+IAS.US,D,20240311,000000,9.5,9.99,9.49,9.67,2193222,0
+IAS.US,D,20240312,000000,9.67,9.8,9.51,9.72,1095848,0
+IAS.US,D,20240313,000000,9.7,9.87,9.6,9.79,1361119,0
+IAS.US,D,20240314,000000,9.8,9.8,9.44,9.6,1408756,0
+IAS.US,D,20240315,000000,9.5,9.61,9.37,9.37,3839279,0
+IAS.US,D,20240318,000000,9.4,9.69,9.31,9.58,1649131,0
+IAS.US,D,20240319,000000,9.52,9.64,9.39,9.53,1007282,0
+IAS.US,D,20240320,000000,9.53,9.71,9.4,9.68,971544,0
+IAS.US,D,20240321,000000,9.73,9.85,9.63,9.66,1246456,0
+IAS.US,D,20240322,000000,9.65,9.68,9.48,9.49,526131,0
+IAS.US,D,20240325,000000,9.5,9.6,9.34,9.34,589314,0
+IAS.US,D,20240326,000000,9.38,9.43,9.18,9.18,677124,0
+IAS.US,D,20240327,000000,9.28,9.4,9.2,9.4,1072020,0
+IAS.US,D,20240328,000000,9.38,10.16,9.38,9.97,1696014,0
+IAS.US,D,20240401,000000,9.92,10.11,9.66,9.71,2390096,0
+IAS.US,D,20240402,000000,9.6,9.73,9.42,9.71,1454515,0
+IAS.US,D,20240403,000000,9.69,10.28,9.67,10.06,2248249,0
+IAS.US,D,20240404,000000,10.07,10.15,9.8,9.83,1724505,0
+IAS.US,D,20240405,000000,9.8,10.19,9.76,10.17,2258966,0
+IAS.US,D,20240408,000000,10.23,10.23,9.885,10.05,2766095,0
+IAS.US,D,20240409,000000,10.05,10.19,9.98,10.08,1821029,0
+IAS.US,D,20240410,000000,9.85,9.89,9.6,9.74,2624666,0
+IAS.US,D,20240411,000000,9.84,9.97,9.79,9.9,1243354,0
+IAS.US,D,20240412,000000,9.88,9.95,9.75,9.87,1924538,0
+IAS.US,D,20240415,000000,9.75,9.835,9.43,9.54,2269087,0
+IAS.US,D,20240416,000000,9.27,9.59,9.16,9.53,2285341,0
+IAS.US,D,20240417,000000,9.53,9.675,9.37,9.37,2235117,0
+IAS.US,D,20240418,000000,9.39,9.515,9.08,9.1,2681004,0
+IAS.US,D,20240419,000000,9.04,9.24,8.92,9.105,2870709,0
+IAS.US,D,20240422,000000,9.21,9.295,9.07,9.21,2867747,0
+IAS.US,D,20240423,000000,9.19,9.58,9.19,9.57,1062172,0
+IAS.US,D,20240424,000000,9.56,9.645,9.39,9.56,1220517,0
+IAS.US,D,20240425,000000,9.37,9.52,9.24,9.47,1456292,0
+IAS.US,D,20240426,000000,9.52,9.76,9.44,9.69,1122068,0
+IAS.US,D,20240429,000000,9.77,9.85,9.61,9.79,1009643,0
+IAS.US,D,20240430,000000,9.82,9.84,9.5,9.59,2964822,0
+IAS.US,D,20240501,000000,9.62,9.87,9.51,9.71,938997,0
+IAS.US,D,20240502,000000,9.79,9.925,9.615,9.88,1969524,0
+IAS.US,D,20240503,000000,10,10.2,9.835,9.95,978534,0
+IAS.US,D,20240506,000000,9.97,10.055,9.83,9.97,1134657,0
+IAS.US,D,20240507,000000,9.97,10.03,9.85,9.9,1334509,0
+IAS.US,D,20240508,000000,8.48,8.63,7.98,8.37,6095863,0
+IAS.US,D,20240509,000000,8.53,8.625,8.33,8.38,7039317,0
+IAS.US,D,20240510,000000,10,10.19,8.6631,9.53,5865500,0
+IAS.US,D,20240513,000000,9.55,9.845,9.265,9.71,1977447,0
+IAS.US,D,20240514,000000,9.7,9.75,9.44,9.47,1996462,0
+IAS.US,D,20240515,000000,9.59,9.66,9.27,9.64,1329807,0
+IAS.US,D,20240516,000000,9.74,10,9.64,9.81,925655,0
+IAS.US,D,20240517,000000,9.83,9.985,9.735,9.8,786338,0
+IAS.US,D,20240520,000000,9.76,9.91,9.53,9.9,1086952,0
+IAS.US,D,20240521,000000,9.96,9.97,9.72,9.74,878773,0
+IAS.US,D,20240522,000000,9.74,9.97,9.74,9.82,7002241,0
+IAS.US,D,20240523,000000,9.86,9.89,9.65,9.7,1857716,0
+IAS.US,D,20240524,000000,9.73,9.93,9.675,9.79,1763928,0
+IAS.US,D,20240528,000000,9.79,10.05,9.75,9.83,1301393,0
+IAS.US,D,20240529,000000,9.73,9.89,9.64,9.72,879898,0
+IAS.US,D,20240530,000000,9.73,9.75,9.54,9.65,731001,0
+IAS.US,D,20240531,000000,9.69,9.69,9.175,9.26,2173237,0
+IAS.US,D,20240603,000000,9.4,9.43,9.1,9.13,2156585,0
+IAS.US,D,20240604,000000,9.13,9.23,9.01,9.15,1585257,0
+IAS.US,D,20240605,000000,9.24,9.25,9.0332,9.12,1288681,0
+IAS.US,D,20240606,000000,9.1,9.41,9.1,9.32,881969,0
+IAS.US,D,20240607,000000,9.28,9.325,9.12,9.14,1246983,0
+IAS.US,D,20240610,000000,9.07,9.0721,8.94,8.99,1164306,0
+IAS.US,D,20240611,000000,8.94,9,8.66,8.74,1737701,0
+IAS.US,D,20240612,000000,8.96,9.375,8.96,9.32,1582165,0
+IAS.US,D,20240613,000000,9.31,9.58,9.2277,9.56,1108065,0
+IAS.US,D,20240614,000000,9.49,9.61,9.345,9.52,885898,0
+IAS.US,D,20240617,000000,9.49,9.67,9.45,9.56,1724342,0
+IAS.US,D,20240618,000000,9.6,9.62,9.44,9.48,1435708,0
+IAS.US,D,20240620,000000,9.48,9.61,9.42,9.59,1758149,0
+IAS.US,D,20240621,000000,9.63,9.815,9.55,9.77,1818370,0
+IAS.US,D,20240624,000000,9.72,9.89,9.605,9.66,2047328,0
+IAS.US,D,20240625,000000,9.65,9.68,9.38,9.62,1771507,0
+IAS.US,D,20240626,000000,9.6,9.76,9.53,9.76,593431,0
+IAS.US,D,20240627,000000,9.75,9.83,9.56,9.62,655196,0
+IAS.US,D,20240628,000000,9.65,9.77,9.465,9.72,3932168,0
+IAS.US,D,20240701,000000,9.76,9.83,9.605,9.71,716742,0
+IAS.US,D,20240702,000000,9.71,9.81,9.68,9.77,770713,0
+IAS.US,D,20240703,000000,9.83,9.835,9.65,9.68,420719,0
+IAS.US,D,20240705,000000,9.63,9.7,9.54,9.57,960521,0
+IAS.US,D,20240708,000000,9.62,9.775,9.52,9.76,903968,0
+IAS.US,D,20240709,000000,9.73,9.84,9.63,9.65,630589,0
+IAS.US,D,20240710,000000,9.65,9.67,9.57,9.6,653927,0
+IAS.US,D,20240711,000000,9.72,9.825,9.595,9.74,806649,0
+IAS.US,D,20240712,000000,9.7,9.94,9.7,9.94,722147,0
+IAS.US,D,20240715,000000,9.9,10.47,9.87,10.4,1719034,0
+IAS.US,D,20240716,000000,10.49,11.09,10.38,10.67,2407793,0
+IAS.US,D,20240717,000000,10.43,10.65,10.37,10.4,890166,0
+IAS.US,D,20240718,000000,10.42,10.545,9.98,10.1,722870,0
+IAS.US,D,20240719,000000,10.12,10.31,10.075,10.25,725277,0
+IAS.US,D,20240722,000000,10.31,10.54,10.175,10.5,1417833,0
+IAS.US,D,20240723,000000,10.5,10.885,10.47,10.82,928070,0
+IAS.US,D,20240724,000000,10.72,10.81,10.4,10.45,1816068,0
+IAS.US,D,20240725,000000,10.5,10.84,10.405,10.6,937052,0
+IAS.US,D,20240726,000000,10.82,10.82,10.51,10.61,576179,0
+IAS.US,D,20240729,000000,10.67,10.78,10.55,10.63,1149338,0
+IAS.US,D,20240730,000000,10.65,10.83,10.42,10.76,2130462,0
+IAS.US,D,20240731,000000,10.77,10.77,10.06,10.18,1789145,0
+IAS.US,D,20240801,000000,10.2,10.32,9.86,9.92,1632972,0
+IAS.US,D,20240802,000000,11.38,11.75,10.5629,11.33,2198501,0
+IAS.US,D,20240805,000000,10.76,11.05,10.29,10.98,2145222,0
+IAS.US,D,20240806,000000,10.82,11.06,10.69,10.71,1180707,0
+IAS.US,D,20240807,000000,10.71,11.06,10.63,10.66,741858,0
+IAS.US,D,20240808,000000,10.67,10.73,10.5,10.62,2057355,0
+IAS.US,D,20240809,000000,10.66,10.73,10.545,10.6,679639,0
+IAS.US,D,20240812,000000,10.53,10.54,10.41,10.42,438994,0
+IAS.US,D,20240813,000000,10.5,10.66,10.46,10.66,607955,0
+IAS.US,D,20240814,000000,10.75,10.9,10.55,10.6,523255,0
+IAS.US,D,20240815,000000,10.8,11,10.69,10.9,540844,0
+IAS.US,D,20240816,000000,10.91,11.035,10.83,10.96,570382,0
+IAS.US,D,20240819,000000,10.98,11.29,10.925,11.29,421935,0
+IAS.US,D,20240820,000000,11.29,11.53,11.23,11.31,702462,0
+IAS.US,D,20240821,000000,11.32,11.5,11.28,11.43,756651,0
+IAS.US,D,20240822,000000,11.48,11.4821,11.23,11.27,466460,0
+IAS.US,D,20240823,000000,11.46,11.72,11.35,11.68,632460,0
+IAS.US,D,20240826,000000,11.65,11.7625,11.56,11.67,511431,0
+IAS.US,D,20240827,000000,11.56,11.62,11.46,11.49,400464,0
+IAS.US,D,20240828,000000,11.485,11.65,11.38,11.52,314167,0
+IAS.US,D,20240829,000000,11.65,11.6758,11.53,11.58,401429,0
+IAS.US,D,20240830,000000,11.67,11.7,11.56,11.63,447179,0
+IAS.US,D,20240903,000000,11.54,11.73,11.46,11.5,502611,0
+IAS.US,D,20240904,000000,11.49,11.54,11.245,11.27,453024,0
+IAS.US,D,20240905,000000,11.3,11.64,11.28,11.48,494935,0
+IAS.US,D,20240906,000000,11.47,11.52,11.03,11.05,529047,0
+IAS.US,D,20240909,000000,11,11.185,10.925,10.96,453598,0
+IAS.US,D,20240910,000000,11,11,10.785,10.82,442000,0
+IAS.US,D,20240911,000000,10.76,10.905,10.615,10.86,500243,0
+IAS.US,D,20240912,000000,10.9,11.07,10.89,10.9,444080,0
+IAS.US,D,20240913,000000,11.03,11.12,10.84,10.93,374586,0
+IAS.US,D,20240916,000000,10.97,10.98,10.765,10.9,510677,0
+IAS.US,D,20240917,000000,10.98,11.12,10.88,11,433089,0
+IAS.US,D,20240918,000000,11.04,11.38,11.04,11.07,456837,0
+IAS.US,D,20240919,000000,11.31,11.31,11.115,11.21,371784,0
+IAS.US,D,20240920,000000,11.22,11.41,11.145,11.16,1172096,0
+IAS.US,D,20240923,000000,11.19,11.25,10.95,11.08,472205,0
+IAS.US,D,20240924,000000,11.11,11.13,11.03,11.08,755946,0
+IAS.US,D,20240925,000000,11.08,11.08,10.8,10.83,422668,0
+IAS.US,D,20240926,000000,10.93,11.02,10.805,10.87,473150,0
+IAS.US,D,20240927,000000,11.04,11.125,10.9402,11,341701,0
+IAS.US,D,20240930,000000,10.91,11.03,10.755,10.81,657121,0
+IAS.US,D,20241001,000000,10.87,10.87,10.51,10.55,443261,0
+IAS.US,D,20241002,000000,10.5,10.62,10.35,10.43,485169,0
+IAS.US,D,20241003,000000,10.32,10.395,10.215,10.39,458334,0
+IAS.US,D,20241004,000000,10.46,10.5,10.265,10.29,639353,0
+IAS.US,D,20241007,000000,10.22,10.27,10.025,10.11,814870,0
+IAS.US,D,20241008,000000,10.07,10.375,10.07,10.25,293933,0
+IAS.US,D,20241009,000000,10.25,10.335,10.2,10.26,297166,0
+IAS.US,D,20241010,000000,10.26,10.31,10.1,10.24,388884,0
+IAS.US,D,20241011,000000,10.24,10.4975,10.24,10.42,569305,0
+IAS.US,D,20241014,000000,10.47,10.79,10.405,10.78,443915,0
+IAS.US,D,20241015,000000,10.81,11.045,10.73,10.98,399535,0
+IAS.US,D,20241016,000000,11,11.03,10.81,10.82,353557,0
+IAS.US,D,20241017,000000,10.79,10.85,10.635,10.73,687135,0
+IAS.US,D,20241018,000000,10.84,10.93,10.69,10.78,638214,0
+IAS.US,D,20241021,000000,10.79,10.98,10.62,10.68,561161,0
+IAS.US,D,20241022,000000,10.61,10.805,10.53,10.54,455766,0
+IAS.US,D,20241023,000000,10.52,10.68,10.46,10.51,526965,0
+IAS.US,D,20241024,000000,10.55,10.8,10.41,10.62,578429,0
+IAS.US,D,20241025,000000,10.65,12.45,10.61,11.58,3690882,0
+IAS.US,D,20241028,000000,11.69,11.915,11.17,11.88,1567021,0
+IAS.US,D,20241029,000000,11.87,12.115,11.8,12.02,1070541,0
+IAS.US,D,20241030,000000,11.98,12.185,11.92,11.92,549318,0
+IAS.US,D,20241031,000000,11.87,12.058,11.7,11.84,1256321,0
+IAS.US,D,20241101,000000,11.97,12.065,11.8,11.9,855084,0
+IAS.US,D,20241104,000000,11.86,11.97,11.72,11.85,586719,0
+IAS.US,D,20241105,000000,11.91,12.12,11.8,12.12,932580,0
+IAS.US,D,20241106,000000,12.5,13.62,12.24,12.63,3261390,0
+IAS.US,D,20241107,000000,12.56,12.84,12.49,12.5,1705786,0
+IAS.US,D,20241108,000000,12.4,12.55,12.31,12.49,1059324,0
+IAS.US,D,20241111,000000,12.55,12.755,12.47,12.72,1060820,0
+IAS.US,D,20241112,000000,12.66,12.86,12.56,12.62,1323583,0
+IAS.US,D,20241113,000000,11,11.65,10.76,10.79,2135579,0
+IAS.US,D,20241114,000000,10.81,10.9,10.39,10.765,1121457,0
+IAS.US,D,20241115,000000,10.77,10.77,10.065,10.11,1993310,0
+IAS.US,D,20241118,000000,10.07,10.49,9.94,10.44,1606645,0
+IAS.US,D,20241119,000000,10.36,10.665,10.305,10.64,1159574,0
+IAS.US,D,20241120,000000,10.62,10.865,10.53,10.85,654501,0
+IAS.US,D,20241121,000000,10.85,11.23,10.765,11.2,832136,0
+IAS.US,D,20241122,000000,11.27,11.36,11.03,11.08,687321,0
+IAS.US,D,20241125,000000,11.17,11.3,11,11.11,735288,0
+IAS.US,D,20241126,000000,11.03,11.12,10.965,11.12,810453,0
+IAS.US,D,20241127,000000,11.13,11.2,10.995,11.19,623013,0
+IAS.US,D,20241129,000000,11.21,11.27,11.105,11.18,395610,0
+IAS.US,D,20241202,000000,11.14,11.78,11.14,11.54,1067163,0
+IAS.US,D,20241203,000000,11.76,11.77,11.305,11.32,671688,0
+IAS.US,D,20241204,000000,11.35,11.42,11.07,11.11,650332,0
+IAS.US,D,20241205,000000,11.04,11.18,10.84,10.86,741652,0
+IAS.US,D,20241206,000000,10.9,11.1,10.8,10.94,680547,0
+IAS.US,D,20241209,000000,10.95,10.955,10.65,10.77,874918,0
+IAS.US,D,20241210,000000,10.75,11.095,10.7,10.95,855363,0
+IAS.US,D,20241211,000000,11.03,11.03,10.67,10.79,930149,0
+IAS.US,D,20241212,000000,10.74,10.79,10.4,10.62,694329,0
+IAS.US,D,20241213,000000,10.59,10.7,10.52,10.58,1243548,0
+IAS.US,D,20241216,000000,10.57,10.6901,10.41,10.44,656683,0
+IAS.US,D,20241217,000000,10.41,10.525,10.37,10.45,738363,0
+IAS.US,D,20241218,000000,10.44,10.8,10.32,10.38,1107234,0
+IAS.US,D,20241219,000000,10.42,10.525,10.28,10.42,700685,0
+IAS.US,D,20241220,000000,10.27,10.52,10.26,10.44,1063204,0
+IAS.US,D,20241223,000000,10.48,10.51,10.175,10.31,855540,0
+IAS.US,D,20241224,000000,10.3,10.405,10.24,10.36,271970,0
+IAS.US,D,20241226,000000,10.3,10.5,10.25,10.47,587516,0
+IAS.US,D,20241227,000000,10.41,10.48,10.2825,10.44,547182,0
+IAS.US,D,20241230,000000,10.33,10.44,10.25,10.38,608147,0
+IAS.US,D,20241231,000000,10.4,10.545,10.38,10.44,692074,0
+IAS.US,D,20250102,000000,10.55,10.75,10.46,10.58,466468,0
+IAS.US,D,20250103,000000,10.65,10.845,10.62,10.71,879167,0
+IAS.US,D,20250106,000000,10.19,10.74,9.93,9.97,1403630,0
+IAS.US,D,20250107,000000,9.94,10.05,9.61,9.72,1362353,0
+IAS.US,D,20250108,000000,9.72,10.395,9.72,10.2,1300371,0
+IAS.US,D,20250110,000000,9.99,10.08,9.62,9.79,953632,0
+IAS.US,D,20250113,000000,9.73,9.8,9.665,9.77,617387,0
+IAS.US,D,20250114,000000,9.78,9.9,9.61,9.8,650192,0
+IAS.US,D,20250115,000000,10.01,10.145,9.91,9.92,475043,0
+IAS.US,D,20250116,000000,9.9,10,9.86,9.91,360107,0
+IAS.US,D,20250117,000000,10.07,10.11,10,10.04,475282,0
+IAS.US,D,20250121,000000,10.17,10.45,10.105,10.15,573577,0
+IAS.US,D,20250122,000000,10.18,10.245,10.06,10.07,466609,0
+IAS.US,D,20250123,000000,10.06,10.175,9.985,10.11,768164,0
+IAS.US,D,20250124,000000,10.09,10.3,10.08,10.26,487536,0
+IAS.US,D,20250127,000000,10.22,10.62,10.21,10.26,487228,0
+IAS.US,D,20250128,000000,10.3,10.495,10.232,10.46,383479,0
+IAS.US,D,20250129,000000,10.5,10.56,10.36,10.46,632135,0
+IAS.US,D,20250130,000000,10.5,10.625,10.385,10.51,518243,0
+IAS.US,D,20250131,000000,10.53,10.59,10.445,10.51,741558,0
+IAS.US,D,20250203,000000,10.28,10.74,10.2462,10.7,799292,0
+IAS.US,D,20250204,000000,10.68,10.77,10.45,10.74,940367,0
+IAS.US,D,20250205,000000,10.75,10.9,10.54,10.67,1053373,0
+IAS.US,D,20250206,000000,10.65,10.73,10.54,10.67,590216,0
+IAS.US,D,20250207,000000,10.67,10.795,10.5601,10.7,544833,0
+IAS.US,D,20250210,000000,10.7,10.89,10.64,10.74,589777,0
+IAS.US,D,20250211,000000,10.63,10.75,10.46,10.65,898930,0
+IAS.US,D,20250212,000000,10.55,10.845,10.52,10.77,1001080,0
+IAS.US,D,20250213,000000,10.72,10.72,10.395,10.65,745090,0
+IAS.US,D,20250214,000000,10.64,10.76,10.47,10.48,819943,0
+IAS.US,D,20250218,000000,10.57,10.98,10.54,10.75,1207822,0
+IAS.US,D,20250219,000000,10.75,10.79,10.445,10.55,1001241,0
+IAS.US,D,20250220,000000,10.5,10.55,10.285,10.38,1083666,0
+IAS.US,D,20250221,000000,10.5,10.5,10.305,10.37,825791,0
+IAS.US,D,20250224,000000,10.46,10.53,10.325,10.37,874785,0
+IAS.US,D,20250225,000000,10.4,10.4,10.09,10.11,1334350,0
+IAS.US,D,20250226,000000,10.11,10.14,9.8,9.85,1501234,0
+IAS.US,D,20250227,000000,9.89,9.91,9.63,9.65,1925457,0
+IAS.US,D,20250228,000000,10.25,11.43,10.2,10.52,3119620,0
+IAS.US,D,20250303,000000,10.86,10.91,10.51,10.72,1332058,0
+IAS.US,D,20250304,000000,10.61,10.62,10.28,10.44,1706740,0
+IAS.US,D,20250305,000000,10.38,10.48,10.225,10.25,911571,0
+IAS.US,D,20250306,000000,10.22,10.22,9.925,10.11,1552240,0
+IAS.US,D,20250307,000000,10.11,10.37,10.055,10.26,1247294,0
+IAS.US,D,20250310,000000,10.15,10.1843,9.89,9.9,1028574,0
+IAS.US,D,20250311,000000,9.87,9.98,9.53,9.62,998482,0
+IAS.US,D,20250312,000000,9.61,9.621,9.34,9.58,986965,0
+IAS.US,D,20250313,000000,9.5,9.535,9.055,9.06,641085,0
+IAS.US,D,20250314,000000,9.2,9.2,9.015,9.03,827019,0
+IAS.US,D,20250317,000000,9.01,9.3,9.01,9.17,889440,0
+IAS.US,D,20250318,000000,9.11,9.155,8.965,9.04,779855,0
+IAS.US,D,20250319,000000,9.04,9.1,8.94,9.04,628465,0
+IAS.US,D,20250320,000000,8.95,9.13,8.95,8.99,533865,0
+IAS.US,D,20250321,000000,8.9,9.035,8.87,8.9,884594,0
+IAS.US,D,20250324,000000,9.04,9.11,8.96,9.1,525602,0
+IAS.US,D,20250325,000000,9.09,9.16,9.04,9.08,416728,0
+IAS.US,D,20250326,000000,9.12,9.16,8.73,8.74,1023804,0
+IAS.US,D,20250327,000000,8.67,8.885,8.6,8.64,1207111,0
+IAS.US,D,20250328,000000,8.15,8.55,8.13,8.24,1087451,0
+IAS.US,D,20250331,000000,8.18,8.19,7.98,8.06,1539867,0
+IAS.US,D,20250401,000000,8.06,8.13,7.85,8.07,1445010,0
+IAS.US,D,20250402,000000,7.98,8.14,7.97,8.05,686534,0
+IAS.US,D,20250403,000000,7.79,7.81,7.225,7.27,2038331,0
+IAS.US,D,20250404,000000,7.02,7.235,6.965,7.04,1599212,0
+IAS.US,D,20250407,000000,6.79,7.15,6.59,6.82,1767470,0
+IAS.US,D,20250408,000000,7.11,7.175,6.55,6.59,1132808,0
+IAS.US,D,20250409,000000,6.51,7.58,6.4522,7.49,6800624,0
+IAS.US,D,20250410,000000,7.27,7.34,6.77,6.82,1006542,0
+IAS.US,D,20250411,000000,6.76,6.81,6.625,6.73,741686,0
+IAS.US,D,20250414,000000,6.89,6.93,6.425,6.56,695946,0
+IAS.US,D,20250415,000000,6.56,6.96,6.49,6.54,552364,0
+IAS.US,D,20250416,000000,6.47,6.49,6.325,6.41,907417,0
+IAS.US,D,20250417,000000,6.43,6.55,6.315,6.52,1064614,0
+IAS.US,D,20250421,000000,6.39,6.61,6.2611,6.38,555167,0
+IAS.US,D,20250422,000000,6.44,6.56,6.33,6.44,1236718,0
+IAS.US,D,20250423,000000,6.61,6.73,6.485,6.57,1245798,0
+IAS.US,D,20250424,000000,6.56,6.89,6.5,6.88,1447478,0
+IAS.US,D,20250425,000000,6.84,7.155,6.83,7.14,757141,0
+IAS.US,D,20250428,000000,7.14,7.239,7.13,7.23,878585,0
+IAS.US,D,20250429,000000,7.18,7.32,7.18,7.22,649638,0
+IAS.US,D,20250430,000000,7.12,7.15,6.97,7.07,720440,0
+IAS.US,D,20250501,000000,7.11,7.22,7.02,7.11,677418,0
+IAS.US,D,20250502,000000,7.18,7.31,7.15,7.25,714775,0
+IAS.US,D,20250505,000000,7.23,7.33,7.15,7.24,541428,0
+IAS.US,D,20250506,000000,7.21,7.31,7.185,7.27,510722,0
+IAS.US,D,20250507,000000,7.32,7.47,7.285,7.38,744166,0
+IAS.US,D,20250508,000000,7.43,7.905,7.405,7.79,1465179,0
+IAS.US,D,20250509,000000,7.82,8.1,7.61,7.72,1389653,0
+IAS.US,D,20250512,000000,8.2,8.28,8,8.15,1766619,0
+IAS.US,D,20250513,000000,8.45,8.7,8.035,8.15,2850842,0
+IAS.US,D,20250514,000000,8.17,8.32,8.025,8.09,2277289,0
+IAS.US,D,20250515,000000,8.07,8.17,7.84,8.04,2073116,0
+IAS.US,D,20250516,000000,8.02,8.11,7.9601,8.09,1990030,0
+IAS.US,D,20250519,000000,7.95,8.14,7.95,8.08,1722565,0
+IAS.US,D,20250520,000000,8.08,8.185,7.895,8.13,1980949,0
+IAS.US,D,20250521,000000,8.03,8.09,7.83,7.89,1630349,0
+IAS.US,D,20250522,000000,7.87,8.105,7.835,8,1736355,0
+IAS.US,D,20250523,000000,7.86,7.9098,7.785,7.84,1562967,0
+IAS.US,D,20250527,000000,7.96,7.98,7.825,7.96,760008,0
+IAS.US,D,20250528,000000,7.96,8.04,7.92,8,675967,0
+IAS.US,D,20250529,000000,8.04,8.1354,7.93,8.07,777368,0
+IAS.US,D,20250530,000000,8.05,8.16,7.97,8.14,1002497,0
+IAS.US,D,20250602,000000,8.11,8.26,8.11,8.165,1151770,0
+IAS.US,D,20250603,000000,8.14,8.14,7.855,7.98,1379345,0
+IAS.US,D,20250604,000000,7.99,8.2473,7.99,8.16,1082308,0
+IAS.US,D,20250605,000000,8.18,8.445,8.18,8.24,1448033,0
+IAS.US,D,20250606,000000,8.3,8.3,8.12,8.22,893130,0
+IAS.US,D,20250609,000000,8.3,8.325,8.13,8.13,887276,0
+IAS.US,D,20250610,000000,8.17,8.23,8.045,8.08,589127,0
+IAS.US,D,20250611,000000,8.27,8.29,8.16,8.26,932103,0
+IAS.US,D,20250612,000000,8.35,8.38,8.0972,8.26,1130928,0
+IAS.US,D,20250613,000000,8.1,8.165,8.02,8.15,1799574,0
+IAS.US,D,20250616,000000,8.22,8.46,8.157,8.33,1115056,0
+IAS.US,D,20250617,000000,8.25,8.31,8.19,8.22,708473,0
+IAS.US,D,20250618,000000,8.215,8.41,8.19,8.21,694865,0
+IAS.US,D,20250620,000000,8.3,8.3,7.91,7.94,1663227,0
+IAS.US,D,20250623,000000,7.93,7.95,7.715,7.92,768565,0
+IAS.US,D,20250624,000000,7.97,8.2463,7.9456,8.1,668619,0
+IAS.US,D,20250625,000000,8.13,8.2,7.9,7.96,659491,0
+IAS.US,D,20250626,000000,7.97,8.09,7.88,8.09,557570,0
+IAS.US,D,20250627,000000,8.13,8.2,7.98,8.04,977788,0
+IAS.US,D,20250630,000000,8.17,8.335,8.145,8.31,620327,0
+IAS.US,D,20250701,000000,8.26,8.555,8.24,8.4,1185963,0
+IAS.US,D,20250702,000000,8.4,8.48,8.32,8.41,552383,0
+IAS.US,D,20250703,000000,8.48,8.58,8.41,8.53,303281,0
+IAS.US,D,20250707,000000,8.44,8.49,8.33,8.38,789438,0
+IAS.US,D,20250708,000000,8.44,8.46,8.2,8.27,903390,0
+IAS.US,D,20250709,000000,8.28,8.485,8.255,8.3,771519,0
+IAS.US,D,20250710,000000,8.3,8.355,8.2,8.23,525285,0
+IAS.US,D,20250711,000000,8.17,8.185,7.83,7.84,693724,0
+IAS.US,D,20250714,000000,7.86,8.02,7.84,7.99,794809,0
+IAS.US,D,20250715,000000,8.03,8.105,7.89,7.9,733781,0
+IAS.US,D,20250716,000000,7.92,8.06,7.905,8.04,541717,0
+IAS.US,D,20250717,000000,8.07,8.345,8.07,8.27,858607,0
+IAS.US,D,20250718,000000,8.39,8.43,8.24,8.27,700216,0
+IAS.US,D,20250721,000000,8.56,8.68,8.46,8.51,935553,0
+IAS.US,D,20250722,000000,8.55,8.585,8.41,8.43,766440,0
+IAS.US,D,20250723,000000,8.47,8.47,8.295,8.38,775198,0
+IAS.US,D,20250724,000000,8.41,8.43,8.3,8.31,560386,0
+IAS.US,D,20250725,000000,8.35,8.485,8.245,8.47,622966,0
+IAS.US,D,20250728,000000,8.48,8.67,8.4745,8.515,627872,0
+IAS.US,D,20250729,000000,8.52,8.54,8.1,8.1,757805,0
+IAS.US,D,20250730,000000,8.17,8.26,8.07,8.13,1007496,0
+IAS.US,D,20250731,000000,8.13,8.225,8.06,8.2,815829,0
+IAS.US,D,20250801,000000,8.14,8.14,7.765,7.86,1098298,0
+IAS.US,D,20250804,000000,7.92,8.12,7.92,8.11,636752,0
+IAS.US,D,20250805,000000,8.11,8.11,7.865,8.05,787287,0
+IAS.US,D,20250806,000000,8.11,8.2171,8.045,8.07,563156,0
+IAS.US,D,20250807,000000,8.13,8.17,7.745,7.96,1137729,0
+IAS.US,D,20250808,000000,8.25,9.03,8.225,8.98,2434953,0
+IAS.US,D,20250811,000000,9,9.125,8.794,8.92,1213606,0
+IAS.US,D,20250812,000000,8.94,8.96,8.61,8.89,1331181,0
+IAS.US,D,20250813,000000,8.91,9.025,8.78,9.02,1003685,0
+IAS.US,D,20250814,000000,8.95,9.07,8.9,9.03,765202,0
+IAS.US,D,20250815,000000,9.04,9.3,9.03,9.05,719987,0
+IAS.US,D,20250818,000000,9.05,9.37,9.05,9.3,604459,0
+IAS.US,D,20250819,000000,9.26,9.275,8.93,8.97,659434,0
+IAS.US,D,20250820,000000,8.94,9,8.6101,8.71,595434,0
+IAS.US,D,20250821,000000,8.66,8.935,8.585,8.91,508054,0
+IAS.US,D,20250822,000000,8.96,9.3,8.865,9.25,909707,0
+IAS.US,D,20250825,000000,9.19,9.22,8.98,8.99,696958,0
+IAS.US,D,20250826,000000,8.99,9.03,8.815,8.83,570026,0
+IAS.US,D,20250827,000000,8.81,9.06,8.81,9.04,621406,0
+IAS.US,D,20250828,000000,9.04,9.1906,9.0346,9.14,785140,0
+IAS.US,D,20250829,000000,9.11,9.14,8.905,8.99,765350,0
+IAS.US,D,20250902,000000,8.8,9.03,8.8,8.96,1289540,0
+IAS.US,D,20250903,000000,8.95,9.09,8.88,8.9,1018594,0
+IAS.US,D,20250904,000000,8.87,8.88,8.615,8.74,1088318,0
+IAS.US,D,20250905,000000,8.78,8.935,8.68,8.72,916405,0
+IAS.US,D,20250908,000000,8.75,8.855,8.655,8.81,904677,0
+IAS.US,D,20250909,000000,8.8,8.8,8.461,8.55,765964,0
+IAS.US,D,20250910,000000,8.55,8.8,8.375,8.46,1313903,0
+IAS.US,D,20250911,000000,8.5,8.73,8.46,8.69,1164202,0
+IAS.US,D,20250912,000000,8.66,8.69,8.36,8.4,836310,0
+IAS.US,D,20250915,000000,8.42,8.465,8.3,8.34,1237474,0
+IAS.US,D,20250916,000000,8.34,8.415,8.2003,8.36,1257642,0
+IAS.US,D,20250917,000000,8.34,8.54,8.335,8.395,1265686,0
+IAS.US,D,20250918,000000,8.44,8.665,8.39,8.64,1056923,0
+IAS.US,D,20250919,000000,8.63,8.645,8.52,8.53,1697145,0
+IAS.US,D,20250922,000000,8.53,8.595,8.385,8.45,982218,0
+IAS.US,D,20250923,000000,8.49,8.557,8.39,8.46,1112185,0
+IAS.US,D,20250924,000000,10.175,10.2,10.17,10.19,56997368,0
+IAS.US,D,20250925,000000,10.185,10.19,10.16,10.17,16138417,0
+IAS.US,D,20250926,000000,10.17,10.24,10.14,10.22,11642422,0
+IAS.US,D,20250929,000000,10.18,10.19,10.155,10.16,4783349,0
+IAS.US,D,20250930,000000,10.17,10.18,10.16,10.17,2494019,0
+IAS.US,D,20251001,000000,10.17,10.18,10.16,10.18,5274824,0
+IAS.US,D,20251002,000000,10.17,10.22,10.17,10.21,5999855,0
+IAS.US,D,20251003,000000,10.18,10.2,10.18,10.2,3770273,0
+IAS.US,D,20251006,000000,10.19,10.22,10.19,10.2,8375711,0
+IAS.US,D,20251007,000000,10.2,10.2,10.19,10.19,8027251,0
+IAS.US,D,20251008,000000,10.2,10.21,10.19,10.2,5459829,0
+IAS.US,D,20251009,000000,10.2,10.21,10.19,10.19,2832727,0
+IAS.US,D,20251010,000000,10.19,10.215,10.18,10.18,5064144,0
+IAS.US,D,20251013,000000,10.2,10.2,10.19,10.19,881568,0
+IAS.US,D,20251014,000000,10.19,10.2,10.18,10.19,1874209,0
+IAS.US,D,20251015,000000,10.2,10.21,10.19,10.19,2165472,0
+IAS.US,D,20251016,000000,10.2,10.23,10.19,10.19,917520,0
+IAS.US,D,20251017,000000,10.2,10.21,10.19,10.19,1027192,0
+IAS.US,D,20251020,000000,10.2,10.21,10.2,10.21,432145,0
+IAS.US,D,20251021,000000,10.2,10.23,10.2,10.23,1031149,0
+IAS.US,D,20251022,000000,10.22,10.23,10.2,10.21,1669370,0
+IAS.US,D,20251023,000000,10.21,10.21,10.2,10.2,764232,0
+IAS.US,D,20251024,000000,10.21,10.21,10.19,10.19,1211769,0
+IAS.US,D,20251027,000000,10.21,10.23,10.2,10.22,1323907,0
+IAS.US,D,20251028,000000,10.22,10.23,10.21,10.21,916432,0
+IAS.US,D,20251029,000000,10.21,10.23,10.205,10.21,2855756,0
+IAS.US,D,20251030,000000,10.23,10.23,10.21,10.22,1556703,0
+IAS.US,D,20251031,000000,10.23,10.23,10.21,10.21,1093918,0
+IAS.US,D,20251103,000000,10.23,10.24,10.21,10.22,2137021,0
+IAS.US,D,20251104,000000,10.23,10.24,10.22,10.24,1155959,0
+IAS.US,D,20251105,000000,10.24,10.26,10.23,10.23,843568,0
+IAS.US,D,20251106,000000,10.24,10.26,10.23,10.24,3201616,0
+IAS.US,D,20251107,000000,10.25,10.25,10.23,10.25,1708655,0
+IAS.US,D,20251110,000000,10.26,10.29,10.25,10.27,1304951,0
+IAS.US,D,20251111,000000,10.27,10.29,10.27,10.28,528211,0
+IAS.US,D,20251112,000000,10.28,10.28,10.26,10.26,1323131,0
+IAS.US,D,20251113,000000,10.26,10.27,10.255,10.26,893673,0
+IAS.US,D,20251114,000000,10.25,10.28,10.25,10.27,998608,0
+IAS.US,D,20251117,000000,10.29,10.29,10.24,10.24,1081395,0
+IAS.US,D,20251118,000000,10.24,10.28,10.23,10.27,1084152,0
+IAS.US,D,20251119,000000,10.27,10.27,10.21,10.21,1068659,0
+IAS.US,D,20251120,000000,10.27,10.27,10.22,10.22,2935263,0
+IAS.US,D,20251121,000000,10.24,10.27,10.23,10.26,1226053,0
+IAS.US,D,20251124,000000,10.25,10.27,10.25,10.26,1149921,0
+IAS.US,D,20251125,000000,10.25,10.27,10.25,10.26,1115194,0
+IAS.US,D,20251126,000000,10.27,10.28,10.26,10.28,864121,0
+IAS.US,D,20251128,000000,10.28,10.28,10.27,10.28,313216,0
+IAS.US,D,20251201,000000,10.28,10.29,10.28,10.28,697968,0
+IAS.US,D,20251202,000000,10.27,10.29,10.26,10.27,1219993,0
+IAS.US,D,20251203,000000,10.27,10.28,10.27,10.27,1760573,0
+IAS.US,D,20251204,000000,10.28,10.28,10.26,10.26,2401571,0
+IAS.US,D,20251205,000000,10.26,10.28,10.26,10.28,1069216,0
+IAS.US,D,20251208,000000,10.28,10.28,10.27,10.27,305767,0
+IAS.US,D,20251209,000000,10.28,10.28,10.27,10.28,501763,0
+IAS.US,D,20251210,000000,10.28,10.29,10.24,10.24,1505869,0
+IAS.US,D,20251211,000000,10.24,10.26,10.24,10.24,603156,0
+IAS.US,D,20251212,000000,10.25,10.25,10.24,10.24,832530,0
+IAS.US,D,20251215,000000,10.27,10.28,10.26,10.28,527344,0
+IAS.US,D,20251216,000000,10.28,10.28,10.26,10.28,975414,0
+IAS.US,D,20251217,000000,10.28,10.28,10.26,10.27,834375,0
+IAS.US,D,20251218,000000,10.27,10.275,10.25,10.26,798366,0
+IAS.US,D,20251219,000000,10.25,10.26,10.25,10.26,548051,0
+IAS.US,D,20251222,000000,10.26,10.34,10.25,10.34,14675079,0
diff --git a/daily/us/nasdaq stocks/1/icmb.us.txt b/daily/us/nasdaq stocks/1/icmb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c185b25124e361b754a3aa938123f266f764223
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/icmb.us.txt	
@@ -0,0 +1,3027 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ICMB.US,D,20140206,000000,5.06291,5.55548,5.04656,5.23165,703867.298667,0
+ICMB.US,D,20140207,000000,5.12988,5.42325,5.12988,5.27784,304170.02419696,0
+ICMB.US,D,20140210,000000,5.22893,5.37461,5.1973,5.24412,119010.73757611,0
+ICMB.US,D,20140211,000000,5.32709,5.32709,5.22198,5.24908,88399.440943719,0
+ICMB.US,D,20140212,000000,5.37461,5.37461,5.14886,5.17849,244996.59312993,0
+ICMB.US,D,20140213,000000,5.12988,5.26201,5.10611,5.19577,120419.25997231,0
+ICMB.US,D,20140214,000000,5.19911,5.29139,5.03661,5.12246,135157.29478557,0
+ICMB.US,D,20140218,000000,5.28813,5.29139,5.06878,5.15446,137863.69367095,0
+ICMB.US,D,20140219,000000,5.15238,5.26201,5.12988,5.24412,142910.2534895,0
+ICMB.US,D,20140220,000000,5.23481,5.63952,5.16196,5.31099,101683.58853891,0
+ICMB.US,D,20140221,000000,5.29464,5.45949,5.17849,5.32474,192648.90806612,0
+ICMB.US,D,20140224,000000,5.29139,5.39478,5.22893,5.26526,33007.886978159,0
+ICMB.US,D,20140225,000000,5.29464,5.39478,5.21213,5.29464,107908.52726709,0
+ICMB.US,D,20140226,000000,5.30115,5.31099,5.21538,5.26201,80903.180744034,0
+ICMB.US,D,20140227,000000,5.29464,5.29464,5.21854,5.25659,78765.501820668,0
+ICMB.US,D,20140228,000000,5.28867,5.29139,5.12988,5.13557,145730.6176591,0
+ICMB.US,D,20140303,000000,5.12572,5.28813,5.04656,5.15238,119234.24230827,0
+ICMB.US,D,20140304,000000,5.12988,5.28161,5.12988,5.186,178284.85641853,0
+ICMB.US,D,20140305,000000,5.186,5.186,5.04656,5.0892,101383.73813092,0
+ICMB.US,D,20140306,000000,5.10928,5.17462,5.06291,5.11967,119145.72558267,0
+ICMB.US,D,20140307,000000,5.11288,5.12988,5.05332,5.09616,101413.61252582,0
+ICMB.US,D,20140310,000000,5.12572,5.26201,5.12572,5.16196,94286.909655531,0
+ICMB.US,D,20140311,000000,5.19214,5.19577,5.09309,5.16196,111746.83378115,0
+ICMB.US,D,20140312,000000,5.14306,5.16196,5.05026,5.16196,132793.89821191,0
+ICMB.US,D,20140313,000000,5.16196,5.16196,5.04656,5.10928,62184.106196685,0
+ICMB.US,D,20140314,000000,5.16196,5.19214,5.05026,5.19214,66546.874309949,0
+ICMB.US,D,20140317,000000,5.19577,5.19577,4.96331,4.97416,163172.83843959,0
+ICMB.US,D,20140318,000000,5.07284,5.14027,4.97977,4.98681,232193.7552302,0
+ICMB.US,D,20140319,000000,4.97977,5.14306,4.97977,5.12988,91638.046641797,0
+ICMB.US,D,20140320,000000,5.18925,5.18925,5.03923,5.0855,73265.293783379,0
+ICMB.US,D,20140321,000000,5.18663,5.25587,5.05613,5.22721,529716.17333422,0
+ICMB.US,D,20140324,000000,5.20056,5.20615,5.0855,5.13287,79173.785217523,0
+ICMB.US,D,20140325,000000,5.14542,5.14922,5.05613,5.10232,24360.909345605,0
+ICMB.US,D,20140326,000000,5.0855,5.11967,5.05613,5.0761,120061.87369268,0
+ICMB.US,D,20140327,000000,5.05875,5.10611,5.02223,5.06237,87564.064345821,0
+ICMB.US,D,20140328,000000,5.05332,5.07249,5.02223,5.02911,87597.258117923,0
+ICMB.US,D,20140331,000000,5.10611,5.28379,4.99458,5.2199,519963.84309068,0
+ICMB.US,D,20140401,000000,5.11967,5.14027,5.03923,5.0469,101966.84206085,0
+ICMB.US,D,20140402,000000,5.07863,5.24619,5.02585,5.17344,349847.97398643,0
+ICMB.US,D,20140403,000000,5.20986,5.20986,5.02911,5.14027,100287.23719249,0
+ICMB.US,D,20140404,000000,5.05613,5.0892,4.98898,5.01547,170266.34753778,0
+ICMB.US,D,20140407,000000,4.95563,4.97261,4.85504,4.8817,343330.93006375,0
+ICMB.US,D,20140408,000000,4.82449,4.87113,4.68693,4.76492,851723.4241997,0
+ICMB.US,D,20140409,000000,4.77144,4.79801,4.69055,4.73474,379439.11535622,0
+ICMB.US,D,20140410,000000,4.74486,4.77487,4.65476,4.70365,264715.90667661,0
+ICMB.US,D,20140411,000000,4.66072,4.67364,4.37928,4.45385,417179.32777705,0
+ICMB.US,D,20140414,000000,4.59357,4.75508,4.59357,4.67138,454786.76510947,0
+ICMB.US,D,20140415,000000,4.80144,4.80144,4.57993,4.65675,278770.14978456,0
+ICMB.US,D,20140416,000000,4.70853,4.79458,4.52814,4.70032,201586.88443409,0
+ICMB.US,D,20140417,000000,4.68693,4.75508,4.57993,4.61725,294229.5959115,0
+ICMB.US,D,20140421,000000,4.62104,4.7173,4.56583,4.66786,66027.945006089,0
+ICMB.US,D,20140422,000000,4.67138,4.75752,4.613,4.7511,159793.71243962,0
+ICMB.US,D,20140423,000000,4.62674,4.80144,4.62674,4.70853,278993.65451672,0
+ICMB.US,D,20140424,000000,4.70853,4.72182,4.6036,4.60803,264505.67945329,0
+ICMB.US,D,20140425,000000,4.60803,4.70853,4.56728,4.66072,153242.36828576,0
+ICMB.US,D,20140428,000000,4.62376,4.79458,4.613,4.74712,317295.94814514,0
+ICMB.US,D,20140429,000000,4.68693,4.93503,4.66407,4.70032,825607.67076897,0
+ICMB.US,D,20140430,000000,4.7511,4.77144,4.64365,4.73474,178768.37903215,0
+ICMB.US,D,20140501,000000,4.62376,4.72372,4.62376,4.66072,157408.18668456,0
+ICMB.US,D,20140502,000000,4.6844,4.71061,4.62674,4.67727,180420.32242375,0
+ICMB.US,D,20140505,000000,4.65476,4.80144,4.64789,4.74712,212225.48839276,0
+ICMB.US,D,20140506,000000,4.6376,4.75508,4.6376,4.65476,152938.0920415,0
+ICMB.US,D,20140507,000000,4.64735,4.65476,4.42592,4.43559,385307.77426385,0
+ICMB.US,D,20140508,000000,4.21914,4.43559,4.21914,4.38281,493871.32530041,0
+ICMB.US,D,20140509,000000,4.36961,4.38606,4.26884,4.3359,339333.29344361,0
+ICMB.US,D,20140512,000000,4.36248,4.41246,4.28601,4.36645,182025.79453442,0
+ICMB.US,D,20140513,000000,4.2918,4.42592,4.26884,4.34901,250811.03554312,0
+ICMB.US,D,20140514,000000,4.3528,4.49669,4.2918,4.44037,214422.9161059,0
+ICMB.US,D,20140515,000000,4.30545,4.44037,4.30246,4.30545,148632.85979988,0
+ICMB.US,D,20140516,000000,4.31593,4.4835,4.31593,4.45674,104831.46459324,0
+ICMB.US,D,20140519,000000,4.41246,4.6338,4.41246,4.62376,136108.84958582,0
+ICMB.US,D,20140520,000000,4.60803,4.65476,4.57378,4.60017,138740.00925444,0
+ICMB.US,D,20140521,000000,4.68693,5.01547,4.54694,4.77144,320823.3396605,0
+ICMB.US,D,20140522,000000,4.85224,4.85504,4.67138,4.82449,195150.61202353,0
+ICMB.US,D,20140523,000000,4.8346,4.87113,4.78843,4.87113,187966.37328159,0
+ICMB.US,D,20140527,000000,4.82449,4.88875,4.76791,4.8422,172896.40074733,0
+ICMB.US,D,20140528,000000,4.75508,4.87113,4.74712,4.80144,97914.988946273,0
+ICMB.US,D,20140529,000000,4.74712,4.86814,4.6036,4.62376,407446.91379677,0
+ICMB.US,D,20140530,000000,4.75508,4.84455,4.6376,4.68169,196507.13084342,0
+ICMB.US,D,20140602,000000,4.70853,4.83805,4.67138,4.81508,95658.918902411,0
+ICMB.US,D,20140603,000000,4.70818,4.87113,4.70818,4.79801,279149.6652456,0
+ICMB.US,D,20140604,000000,4.80785,4.83199,4.7173,4.80785,204485.80719766,0
+ICMB.US,D,20140605,000000,4.90519,4.90519,4.6036,4.85224,206945.46571042,0
+ICMB.US,D,20140606,000000,4.87881,4.90519,4.79458,4.86218,211277.25296971,0
+ICMB.US,D,20140609,000000,4.8422,4.88875,4.72815,4.8817,154666.38110894,0
+ICMB.US,D,20140610,000000,4.88523,4.88875,4.77144,4.88875,149329.92901402,0
+ICMB.US,D,20140611,000000,4.88875,4.92219,4.76159,4.82901,274087.61500006,0
+ICMB.US,D,20140612,000000,4.75599,4.92219,4.75599,4.8375,348350.93486464,0
+ICMB.US,D,20140613,000000,4.8235,4.89498,4.80018,4.8817,151375.77183457,0
+ICMB.US,D,20140616,000000,4.80018,4.88577,4.80018,4.831,207839.48463902,0
+ICMB.US,D,20140617,000000,4.81708,4.99729,4.81708,4.97199,213933.86119693,0
+ICMB.US,D,20140618,000000,4.89037,4.9464,4.74523,4.89498,297104.17657553,0
+ICMB.US,D,20140619,000000,4.88577,4.96385,4.82865,4.9475,334513.5577344,0
+ICMB.US,D,20140620,000000,4.84862,5.01898,4.84419,4.96078,405735.22161538,0
+ICMB.US,D,20140623,000000,4.83715,5.00552,4.83542,4.97199,168600.02017826,0
+ICMB.US,D,20140624,000000,4.88577,4.97199,4.82819,4.92074,222741.27539465,0
+ICMB.US,D,20140625,000000,4.92074,4.99106,4.82819,4.98527,156619.2813676,0
+ICMB.US,D,20140626,000000,4.96385,5.06507,4.92074,4.96078,139561.00188442,0
+ICMB.US,D,20140627,000000,4.9541,4.98862,4.92074,4.93674,313686.67865858,0
+ICMB.US,D,20140630,000000,4.93674,5.10864,4.93674,4.9916,348043.33924316,0
+ICMB.US,D,20140701,000000,4.99937,5.10232,4.98527,5.08071,270926.46143687,0
+ICMB.US,D,20140702,000000,5.07077,5.08812,4.98527,5.01591,77289.485421203,0
+ICMB.US,D,20140703,000000,4.9541,5.07493,4.94704,5.00714,125046.47180332,0
+ICMB.US,D,20140707,000000,4.99521,5.0507,4.92219,4.9541,204641.81792653,0
+ICMB.US,D,20140708,000000,4.93674,5.05396,4.84122,5.01591,177516.97382391,0
+ICMB.US,D,20140709,000000,4.94424,5.02223,4.85151,4.87881,139366.2650881,0
+ICMB.US,D,20140710,000000,4.83389,5.04131,4.83389,4.94424,68230.905014586,0
+ICMB.US,D,20140711,000000,4.86407,5.07493,4.86407,5.00199,68175.582061083,0
+ICMB.US,D,20140714,000000,4.98175,5.08812,4.86769,4.92698,96830.65905761,0
+ICMB.US,D,20140715,000000,4.88983,5.06652,4.88983,5.00552,107659.57397633,0
+ICMB.US,D,20140716,000000,4.98527,5.05396,4.92074,4.97199,75531.321958871,0
+ICMB.US,D,20140717,000000,4.90258,5.02223,4.90258,4.90673,204401.71630834,0
+ICMB.US,D,20140718,000000,4.90258,5.01754,4.85151,4.85151,152869.49157916,0
+ICMB.US,D,20140721,000000,4.83389,4.91306,4.80018,4.80351,212427.97040258,0
+ICMB.US,D,20140722,000000,4.82819,4.93105,4.76891,4.93105,86237.419920814,0
+ICMB.US,D,20140723,000000,4.89905,4.95102,4.80018,4.85974,111674.91394159,0
+ICMB.US,D,20140724,000000,4.831,4.88577,4.80018,4.85151,111105.0875205,0
+ICMB.US,D,20140725,000000,4.831,4.92074,4.73511,4.78708,98598.780651571,0
+ICMB.US,D,20140728,000000,4.76574,4.8817,4.67138,4.79295,202745.34708044,0
+ICMB.US,D,20140729,000000,4.77279,4.80018,4.63885,4.74234,205164.06660761,0
+ICMB.US,D,20140730,000000,4.74234,4.74234,4.68016,4.69723,111320.84703917,0
+ICMB.US,D,20140731,000000,4.69723,4.69723,4.59412,4.59412,168893.23183183,0
+ICMB.US,D,20140801,000000,4.55588,4.6187,4.50816,4.50816,205585.6275133,0
+ICMB.US,D,20140804,000000,4.49118,4.64517,4.49118,4.59014,51880.759336246,0
+ICMB.US,D,20140805,000000,4.49118,4.75508,4.4572,4.56682,155518.35459289,0
+ICMB.US,D,20140806,000000,4.56944,4.628,4.48521,4.48521,81653.359993536,0
+ICMB.US,D,20140807,000000,4.51052,4.76737,4.51052,4.58806,66037.903137719,0
+ICMB.US,D,20140808,000000,4.60857,4.74523,4.54224,4.55968,93870.881045187,0
+ICMB.US,D,20140811,000000,4.56392,4.72815,4.5012,4.70032,66109.822977273,0
+ICMB.US,D,20140812,000000,4.63885,4.70032,4.54224,4.66994,153805.55595243,0
+ICMB.US,D,20140813,000000,4.65277,4.78997,4.55028,4.64517,103687.3859148,0
+ICMB.US,D,20140814,000000,4.628,4.65566,4.49443,4.52895,301370.6827497,0
+ICMB.US,D,20140815,000000,4.55968,4.56392,4.50545,4.56392,68363.680102994,0
+ICMB.US,D,20140818,000000,4.50012,4.63704,4.50012,4.614,43271.401312076,0
+ICMB.US,D,20140819,000000,4.64517,4.68956,4.52705,4.62484,102554.37182705,0
+ICMB.US,D,20140820,000000,4.67246,4.77622,4.6376,4.70365,81631.230812135,0
+ICMB.US,D,20140821,000000,4.73167,4.92074,4.73167,4.8235,75402.972706743,0
+ICMB.US,D,20140822,000000,4.84122,4.90673,4.6488,4.83389,85957.485776087,0
+ICMB.US,D,20140825,000000,4.8235,4.85757,4.67626,4.74234,114572.73024609,0
+ICMB.US,D,20140826,000000,4.72815,4.8375,4.63569,4.831,171017.63324635,0
+ICMB.US,D,20140827,000000,4.831,4.87574,4.70365,4.71495,76207.36845068,0
+ICMB.US,D,20140828,000000,4.72372,4.80018,4.64193,4.66199,185027.61799151,0
+ICMB.US,D,20140829,000000,4.71404,4.76574,4.67246,4.75897,93509.068929276,0
+ICMB.US,D,20140902,000000,4.71404,4.88577,4.71404,4.77622,123229.66601028,0
+ICMB.US,D,20140903,000000,4.76891,4.82819,4.67246,4.72182,104604.64048389,0
+ICMB.US,D,20140904,000000,4.8817,4.94027,4.628,4.63569,176878.54694048,0
+ICMB.US,D,20140905,000000,4.614,4.74829,4.60116,4.73167,44674.391412916,0
+ICMB.US,D,20140908,000000,4.64517,4.74775,4.64193,4.73167,16457.472208137,0
+ICMB.US,D,20140909,000000,4.74829,4.77144,4.628,4.71061,71374.355232639,0
+ICMB.US,D,20140910,000000,4.70032,4.80018,4.68956,4.72372,108693.00674777,0
+ICMB.US,D,20140911,000000,4.78997,4.78997,4.7173,4.72182,87589.512904431,0
+ICMB.US,D,20140912,000000,4.65277,4.78283,4.59412,4.68956,181480.31021288,0
+ICMB.US,D,20140915,000000,4.68956,4.79665,4.66199,4.72372,157875.11241213,0
+ICMB.US,D,20140916,000000,4.74523,4.81508,4.69588,4.70997,115205.62483417,0
+ICMB.US,D,20140917,000000,4.83949,4.86769,4.692,4.77343,96721.119609673,0
+ICMB.US,D,20140918,000000,4.84004,4.84004,4.65386,4.73474,157048.58748678,0
+ICMB.US,D,20140919,000000,4.66371,4.7022,4.63885,4.7022,155498.43832963,0
+ICMB.US,D,20140922,000000,4.63885,4.69136,4.63885,4.66072,74685.987229341,0
+ICMB.US,D,20140923,000000,4.66072,4.75599,4.6563,4.67979,114051.58802409,0
+ICMB.US,D,20140924,000000,4.67428,4.692,4.62186,4.68169,94465.049565811,0
+ICMB.US,D,20140925,000000,4.67428,4.67428,4.51304,4.57713,99416.453904349,0
+ICMB.US,D,20140926,000000,4.57713,4.66371,4.56763,4.62186,61347.623139716,0
+ICMB.US,D,20140929,000000,4.6187,4.67138,4.58716,4.58716,188588.20327897,0
+ICMB.US,D,20140930,000000,4.56763,4.72715,4.56763,4.64274,223629.76202791,0
+ICMB.US,D,20141001,000000,4.67138,4.74187,4.57713,4.73692,115409.21330306,0
+ICMB.US,D,20141002,000000,4.73474,4.80433,4.6844,4.79403,119729.93597166,0
+ICMB.US,D,20141003,000000,4.79403,4.82901,4.67138,4.7022,97701.44234575,0
+ICMB.US,D,20141006,000000,4.70997,4.71404,4.55227,4.55227,150724.0674423,0
+ICMB.US,D,20141007,000000,4.48765,4.6187,4.48765,4.58995,134055.26155178,0
+ICMB.US,D,20141008,000000,4.56257,4.74523,4.49939,4.63569,155646.70384501,0
+ICMB.US,D,20141009,000000,4.62484,4.66732,4.58716,4.63235,20281.394754279,0
+ICMB.US,D,20141010,000000,4.57912,4.6187,4.51674,4.59755,97966.992522565,0
+ICMB.US,D,20141013,000000,4.57243,4.58191,4.50157,4.53357,59597.204890875,0
+ICMB.US,D,20141014,000000,4.52994,4.55778,4.37241,4.37241,127990.75938875,0
+ICMB.US,D,20141015,000000,4.34468,4.36844,3.71139,4.20693,295614.88266722,0
+ICMB.US,D,20141016,000000,4.14755,4.31593,4.07,4.27328,141521.64735657,0
+ICMB.US,D,20141017,000000,4.30491,4.443,4.2176,4.26722,95203.057765545,0
+ICMB.US,D,20141020,000000,4.2317,4.25881,4.05853,4.15099,59897.055298862,0
+ICMB.US,D,20141021,000000,4.09433,4.1716,4.0204,4.09812,215686.49236392,0
+ICMB.US,D,20141022,000000,4.14755,4.50917,4.12957,4.48132,134476.82245747,0
+ICMB.US,D,20141023,000000,4.53357,4.53357,4.37928,4.50917,87380.39214019,0
+ICMB.US,D,20141024,000000,4.47807,4.63885,4.43307,4.63885,91483.142371987,0
+ICMB.US,D,20141027,000000,4.63885,4.63885,4.45674,4.48765,46597.417276689,0
+ICMB.US,D,20141028,000000,4.54776,4.55227,4.37241,4.39709,70689.45706827,0
+ICMB.US,D,20141029,000000,4.43307,4.51955,4.27789,4.35036,78284.192125191,0
+ICMB.US,D,20141030,000000,4.34784,4.50917,4.34784,4.3651,44706.478725948,0
+ICMB.US,D,20141031,000000,4.44508,4.46406,4.32343,4.42845,73494.330810883,0
+ICMB.US,D,20141103,000000,4.46713,4.50682,4.31919,4.32659,54581.625926273,0
+ICMB.US,D,20141104,000000,4.40377,4.40377,4.25881,4.38236,66118.674649834,0
+ICMB.US,D,20141105,000000,4.4458,4.4458,4.34468,4.40749,40684.500006266,0
+ICMB.US,D,20141106,000000,4.34007,4.40884,4.30915,4.32289,52147.415972132,0
+ICMB.US,D,20141107,000000,4.29072,4.46406,4.28041,4.41065,46626.185212511,0
+ICMB.US,D,20141110,000000,4.44942,4.45349,4.34007,4.39916,123610.28793038,0
+ICMB.US,D,20141111,000000,4.3895,4.45674,4.30915,4.33365,148313.09312863,0
+ICMB.US,D,20141112,000000,4.32994,4.443,4.32994,4.43902,135159.50770371,0
+ICMB.US,D,20141113,000000,4.38606,4.44508,4.33183,4.33365,129597.33795849,0
+ICMB.US,D,20141114,000000,4.30915,4.45349,4.29487,4.43307,61810.123031004,0
+ICMB.US,D,20141117,000000,4.45999,4.56392,4.39329,4.39329,126848.89362846,0
+ICMB.US,D,20141118,000000,4.44508,4.4458,4.34468,4.41851,84876.475264634,0
+ICMB.US,D,20141119,000000,4.39329,4.443,4.32289,4.32289,95913.404488526,0
+ICMB.US,D,20141120,000000,4.28465,4.35253,4.2176,4.29487,178917.7510066,0
+ICMB.US,D,20141121,000000,4.30138,4.42159,4.19997,4.21353,192665.50495216,0
+ICMB.US,D,20141124,000000,4.22781,4.35832,4.22121,4.25312,185048.64071384,0
+ICMB.US,D,20141125,000000,4.25312,4.4242,4.25312,4.4242,184373.7006811,0
+ICMB.US,D,20141126,000000,4.27029,4.64544,4.27029,4.52344,136779.36378229,0
+ICMB.US,D,20141128,000000,4.29072,4.58716,4.29072,4.45999,19083.099581399,0
+ICMB.US,D,20141201,000000,4.45349,4.55055,4.30138,4.36844,91222.018031452,0
+ICMB.US,D,20141202,000000,4.36844,4.50157,4.30915,4.39709,83565.321266607,0
+ICMB.US,D,20141203,000000,4.40749,4.47048,4.24525,4.27328,63052.676566685,0
+ICMB.US,D,20141204,000000,4.23883,4.37928,4.2317,4.29072,100562.74550094,0
+ICMB.US,D,20141205,000000,4.24227,4.33681,4.23486,4.24227,84493.640426392,0
+ICMB.US,D,20141208,000000,4.1716,4.32289,4.10146,4.22121,173196.2511553,0
+ICMB.US,D,20141209,000000,4.19311,4.29876,4.10119,4.26323,89410.744533758,0
+ICMB.US,D,20141210,000000,4.28791,4.28791,4.10119,4.13346,83103.927834392,0
+ICMB.US,D,20141211,000000,4.19311,4.19311,3.96102,4.03087,81866.906594059,0
+ICMB.US,D,20141212,000000,3.93598,4.02418,3.78893,3.87986,180312.99589396,0
+ICMB.US,D,20141215,000000,3.86621,4.03087,3.73244,3.73651,282813.15122658,0
+ICMB.US,D,20141216,000000,3.63366,3.78577,3.63366,3.7094,97029.821690221,0
+ICMB.US,D,20141217,000000,3.68039,3.72088,3.49917,3.64062,340128.83751498,0
+ICMB.US,D,20141218,000000,3.65147,3.72088,3.63728,3.69512,227081.91432651,0
+ICMB.US,D,20141219,000000,3.717,3.85509,3.65147,3.80783,196371.03637781,0
+ICMB.US,D,20141222,000000,3.78939,3.85148,3.67705,3.73163,201330.18592983,0
+ICMB.US,D,20141223,000000,3.69142,3.81469,3.61541,3.80006,165901.36650637,0
+ICMB.US,D,20141224,000000,3.7385,3.98586,3.72088,3.93471,126999.37206198,0
+ICMB.US,D,20141226,000000,3.92748,4.03729,3.88763,3.9564,131888.8146926,0
+ICMB.US,D,20141229,000000,3.97114,4.06386,3.86964,3.86964,276220.86808713,0
+ICMB.US,D,20141230,000000,3.84388,3.95279,3.81153,3.84388,308487.42748836,0
+ICMB.US,D,20141231,000000,3.82617,4.06946,3.81153,3.99274,497997.31117268,0
+ICMB.US,D,20150102,000000,4.02879,4.12017,3.97511,4.07995,109897.94067507,0
+ICMB.US,D,20150105,000000,4.24309,4.29866,4.07995,4.09433,143111.62904025,0
+ICMB.US,D,20150106,000000,4.10914,4.15768,4.00005,4.05853,70618.643687785,0
+ICMB.US,D,20150107,000000,4.15587,4.18208,4.03269,4.07282,72643.463786003,0
+ICMB.US,D,20150108,000000,4.10146,4.10146,4.00376,4.03656,60372.83269899,0
+ICMB.US,D,20150109,000000,4.15984,4.16364,3.94231,4.07995,31114.735509279,0
+ICMB.US,D,20150112,000000,4.1669,4.1669,4.01108,4.05465,43524.78043912,0
+ICMB.US,D,20150113,000000,3.98162,4.07995,3.97511,4.04019,83569.747102888,0
+ICMB.US,D,20150114,000000,4.06522,4.06522,3.9564,3.99274,58660.03405853,0
+ICMB.US,D,20150115,000000,4.01108,4.01777,3.9564,3.99672,31690.094225712,0
+ICMB.US,D,20150116,000000,4.00728,4.12686,4.00728,4.10914,35863.657837995,0
+ICMB.US,D,20150120,000000,4.06522,4.15279,4.02879,4.08375,82063.856308531,0
+ICMB.US,D,20150121,000000,4.08177,4.1669,4.07995,4.12333,131902.09220144,0
+ICMB.US,D,20150122,000000,4.16175,4.19573,4.10146,4.12017,132849.22116541,0
+ICMB.US,D,20150123,000000,4.08764,4.1707,4.08375,4.15279,99405.389313648,0
+ICMB.US,D,20150126,000000,4.15587,4.15587,4.08764,4.15279,70732.608972002,0
+ICMB.US,D,20150127,000000,4.11212,4.14918,4.08375,4.135,38058.872633002,0
+ICMB.US,D,20150128,000000,4.12686,4.20368,4.12017,4.17413,70253.512194664,0
+ICMB.US,D,20150129,000000,4.14168,4.17413,4.12017,4.14168,51938.295207889,0
+ICMB.US,D,20150130,000000,4.12017,4.17413,4.08375,4.10526,154664.1681908,0
+ICMB.US,D,20150202,000000,4.11212,4.1707,4.10526,4.12017,66491.551356445,0
+ICMB.US,D,20150203,000000,4.17413,4.28366,4.17413,4.27905,174429.95301843,0
+ICMB.US,D,20150204,000000,4.29017,4.42113,4.21091,4.36275,186004.62135038,0
+ICMB.US,D,20150205,000000,4.31593,4.74089,4.31593,4.48656,197554.94758278,0
+ICMB.US,D,20150206,000000,4.58417,4.73665,4.58029,4.69723,275801.52009958,0
+ICMB.US,D,20150209,000000,4.65675,4.82404,4.62746,4.80596,196246.00650289,0
+ICMB.US,D,20150210,000000,4.82865,4.82865,4.73339,4.78843,211259.54962459,0
+ICMB.US,D,20150211,000000,4.7699,4.79132,4.69335,4.75599,151119.07333032,0
+ICMB.US,D,20150212,000000,4.75599,4.82268,4.75599,4.76647,157831.9605084,0
+ICMB.US,D,20150213,000000,4.82865,4.96168,4.79132,4.86407,192873.51925733,0
+ICMB.US,D,20150217,000000,4.87881,4.92987,4.84961,4.88577,147235.40199439,0
+ICMB.US,D,20150218,000000,4.91803,5.00959,4.81654,4.84961,171365.06139435,0
+ICMB.US,D,20150219,000000,4.82404,4.91803,4.81654,4.91803,125021.0232447,0
+ICMB.US,D,20150220,000000,4.91144,5.08189,4.86769,4.9756,162245.62573889,0
+ICMB.US,D,20150223,000000,4.90384,5.02341,4.831,4.90835,73491.011433672,0
+ICMB.US,D,20150224,000000,4.93348,5.04484,4.92544,5.00145,140238.15483531,0
+ICMB.US,D,20150225,000000,4.95518,5.04925,4.86769,4.91144,133540.7580842,0
+ICMB.US,D,20150226,000000,5.04925,5.06652,4.93348,4.96955,83050.817799028,0
+ICMB.US,D,20150227,000000,4.9737,4.9906,4.92219,4.98391,112193.84324545,0
+ICMB.US,D,20150302,000000,4.98391,4.98391,4.90014,4.98391,63088.083256928,0
+ICMB.US,D,20150303,000000,4.97977,5.13593,4.9362,5.08189,93667.292576296,0
+ICMB.US,D,20150304,000000,5.06408,5.07077,4.9737,5.04484,131966.2668275,0
+ICMB.US,D,20150305,000000,5.03092,5.10719,4.95888,5.01275,79892.983613065,0
+ICMB.US,D,20150306,000000,5.03796,5.11072,4.89597,4.98735,168600.02017826,0
+ICMB.US,D,20150309,000000,5.02025,5.12138,4.97977,5.04484,100556.10674652,0
+ICMB.US,D,20150310,000000,5.00959,5.10349,4.91803,5.04925,99730.688280248,0
+ICMB.US,D,20150311,000000,5.05332,5.10349,5.04925,5.08189,57302.408779561,0
+ICMB.US,D,20150312,000000,5.11894,5.11894,5.04484,5.06408,73006.382360983,0
+ICMB.US,D,20150313,000000,5.06652,5.13593,5.06408,5.13593,143813.12409068,0
+ICMB.US,D,20150316,000000,5.07186,5.16865,4.84455,4.91911,130068.68952234,0
+ICMB.US,D,20150317,000000,5.02657,5.14306,4.91144,5.00878,79280.005288249,0
+ICMB.US,D,20150318,000000,4.94532,5.0602,4.94532,5.01971,46758.960300918,0
+ICMB.US,D,20150319,000000,4.97515,5.11288,4.97199,5.00878,45955.671016052,0
+ICMB.US,D,20150320,000000,5.0602,5.20507,5.0564,5.16151,82240.889759741,0
+ICMB.US,D,20150323,000000,5.1278,5.20507,5.00027,5.04185,39778.310027882,0
+ICMB.US,D,20150324,000000,5.00878,5.01971,4.92698,4.94895,46222.327651937,0
+ICMB.US,D,20150325,000000,4.91911,5.13512,4.91911,5.10511,69600.701343326,0
+ICMB.US,D,20150326,000000,5.09445,5.10123,4.97823,4.99775,98629.761505534,0
+ICMB.US,D,20150327,000000,4.97199,5.11678,4.9568,4.97199,110986.69640002,0
+ICMB.US,D,20150330,000000,4.96331,5.08668,4.93456,5.02341,43533.632111681,0
+ICMB.US,D,20150331,000000,5.02657,5.11288,4.74775,4.93456,219296.86830955,0
+ICMB.US,D,20150401,000000,4.94532,5.16476,4.82268,5.04546,116097.43084464,0
+ICMB.US,D,20150402,000000,5.18329,5.18329,5.0602,5.14306,149961.71714303,0
+ICMB.US,D,20150406,000000,5.17253,5.18031,5.03796,5.16151,69062.962235275,0
+ICMB.US,D,20150407,000000,5.13865,5.16476,4.95319,5.00027,41898.285606125,0
+ICMB.US,D,20150408,000000,5.08243,5.08243,4.85974,4.96331,98896.418141418,0
+ICMB.US,D,20150409,000000,4.98293,5.13512,4.91144,5.13512,110587.26467573,0
+ICMB.US,D,20150410,000000,5.08243,5.16865,4.90421,5.00027,69334.044707441,0
+ICMB.US,D,20150413,000000,5.11288,5.20986,5.00027,5.16865,39503.908178507,0
+ICMB.US,D,20150414,000000,5.16151,5.18329,5.07186,5.11678,49179.89274622,0
+ICMB.US,D,20150415,000000,5.0498,5.11678,4.96331,5.03092,79811.105641879,0
+ICMB.US,D,20150416,000000,5.0498,5.26201,4.92698,5.23228,135880.91901739,0
+ICMB.US,D,20150417,000000,5.2283,5.26526,5.11288,5.20986,56702.707963586,0
+ICMB.US,D,20150420,000000,5.2133,5.26201,5.14777,5.22089,52728.306983916,0
+ICMB.US,D,20150421,000000,5.24295,5.24295,5.12347,5.16865,48608.959866065,0
+ICMB.US,D,20150422,000000,5.17643,5.20986,5.0498,5.1578,50660.334981965,0
+ICMB.US,D,20150423,000000,5.13512,5.2546,5.06507,5.09761,42193.710177833,0
+ICMB.US,D,20150424,000000,5.08668,5.13512,4.91144,5.04546,81162.092166429,0
+ICMB.US,D,20150427,000000,5.06507,5.1278,4.91559,4.96765,30635.638731941,0
+ICMB.US,D,20150428,000000,4.9597,5.0564,4.91144,5.02341,34403.13186551,0
+ICMB.US,D,20150429,000000,4.92698,5.02657,4.90421,4.99775,70677.286018498,0
+ICMB.US,D,20150430,000000,4.94172,5.187,4.93456,5.17253,41119.338420801,0
+ICMB.US,D,20150501,000000,5.19034,5.2762,5.17643,5.24295,49719.84477241,0
+ICMB.US,D,20150504,000000,5.24295,5.24295,4.98961,5.04546,34403.13186551,0
+ICMB.US,D,20150505,000000,5.0602,5.19034,4.98663,5.04185,50250.945126041,0
+ICMB.US,D,20150506,000000,5.09075,5.19251,4.98663,5.03796,89487.090209592,0
+ICMB.US,D,20150507,000000,4.99413,5.19034,4.95319,5.14975,57992.839239281,0
+ICMB.US,D,20150508,000000,5.11288,5.20986,4.90835,5.20986,150495.03041479,0
+ICMB.US,D,20150511,000000,5.09761,5.47043,4.97199,5.23942,311735.99131806,0
+ICMB.US,D,20150512,000000,5.19865,5.33992,5.00506,5.09445,93374.080922728,0
+ICMB.US,D,20150513,000000,5.0498,5.23228,5.00878,5.07186,61002.407909856,0
+ICMB.US,D,20150514,000000,5.19468,5.20507,5.00878,5.10928,198328.36247275,0
+ICMB.US,D,20150515,000000,5.00506,5.20986,5.00506,5.20986,104375.60345638,0
+ICMB.US,D,20150518,000000,5.20986,5.20986,5.02657,5.20228,62421.994896749,0
+ICMB.US,D,20150519,000000,5.19865,5.24619,5.11288,5.187,94326.742182053,0
+ICMB.US,D,20150520,000000,5.20986,5.24619,5.11288,5.20228,65302.107856126,0
+ICMB.US,D,20150521,000000,5.20986,5.33992,5.16476,5.20986,134105.05220994,0
+ICMB.US,D,20150522,000000,5.19865,5.31425,5.03092,5.08243,97815.407629966,0
+ICMB.US,D,20150526,000000,5.03543,5.2546,4.91559,4.98293,66575.64224577,0
+ICMB.US,D,20150527,000000,4.94172,5.20228,4.94172,5.187,72019.420870487,0
+ICMB.US,D,20150528,000000,5.1278,5.22089,5.12347,5.22089,47605.401489518,0
+ICMB.US,D,20150529,000000,5.1278,5.20986,5.1278,5.15419,65839.846964177,0
+ICMB.US,D,20150601,000000,5.14975,5.18031,5.02341,5.12347,44882.405718089,0
+ICMB.US,D,20150602,000000,5.20986,5.20986,5.12347,5.17253,37440.362012837,0
+ICMB.US,D,20150603,000000,5.187,5.21709,5.12347,5.13142,40316.049135934,0
+ICMB.US,D,20150604,000000,5.11678,5.20986,5.11678,5.16865,56434.944868631,0
+ICMB.US,D,20150605,000000,5.12347,5.20228,5.0602,5.19034,101318.45704579,0
+ICMB.US,D,20150608,000000,5.09761,5.20986,5.09761,5.1578,67185.301193376,0
+ICMB.US,D,20150609,000000,5.187,5.20507,5.09445,5.1578,107621.95436795,0
+ICMB.US,D,20150610,000000,5.13142,5.19034,5.04546,5.0498,97841.962647648,0
+ICMB.US,D,20150611,000000,5.02341,5.11678,4.99413,5.08243,80448.426066237,0
+ICMB.US,D,20150612,000000,5.08243,5.23552,5.08243,5.14975,115559.6917366,0
+ICMB.US,D,20150615,000000,5.17643,5.30224,5.17253,5.30224,171188.02794314,0
+ICMB.US,D,20150616,000000,5.40861,5.47341,5.15654,5.25234,74468.01479254,0
+ICMB.US,D,20150617,000000,5.28198,5.38068,5.19865,5.24412,120610.67739144,0
+ICMB.US,D,20150618,000000,5.28912,5.35907,5.22947,5.26698,100417.79936276,0
+ICMB.US,D,20150619,000000,5.29681,5.33187,5.22198,5.30567,90458.561273108,0
+ICMB.US,D,20150622,000000,5.30883,5.31643,5.15238,5.16043,77085.896952311,0
+ICMB.US,D,20150623,000000,5.14091,5.30567,5.06598,5.13033,61113.053816863,0
+ICMB.US,D,20150624,000000,5.08812,5.24412,5.08812,5.14886,61613.173316531,0
+ICMB.US,D,20150625,000000,5.13358,5.31307,5.13358,5.16739,54272.923845725,0
+ICMB.US,D,20150626,000000,5.22198,5.22198,5.07249,5.07249,70011.19765832,0
+ICMB.US,D,20150629,000000,5.07909,5.22198,5.0498,5.0498,91243.040753784,0
+ICMB.US,D,20150630,000000,5.10295,5.20552,4.9963,5.19034,119793.00413866,0
+ICMB.US,D,20150701,000000,5.17119,5.22441,5.09554,5.22198,75772.530036144,0
+ICMB.US,D,20150702,000000,5.22198,5.25234,5.12572,5.22198,71319.032279135,0
+ICMB.US,D,20150706,000000,5.22441,5.33187,5.15238,5.24087,63718.764926865,0
+ICMB.US,D,20150707,000000,5.20228,5.20228,4.97668,5.03479,161248.70611676,0
+ICMB.US,D,20150708,000000,5.00741,5.00741,4.72182,4.78283,130835.4656579,0
+ICMB.US,D,20150709,000000,4.77831,4.78997,4.3895,4.78708,330107.63771741,0
+ICMB.US,D,20150710,000000,4.78708,4.80569,4.6488,4.72471,99113.284119151,0
+ICMB.US,D,20150713,000000,4.74486,4.90475,4.74486,4.82901,54535.15464533,0
+ICMB.US,D,20150714,000000,4.85504,4.90872,4.77487,4.80976,62303.603776252,0
+ICMB.US,D,20150715,000000,4.85151,4.95454,4.84004,4.90475,43345.534069769,0
+ICMB.US,D,20150716,000000,4.93863,5.21365,4.9278,5.09183,106976.88873009,0
+ICMB.US,D,20150717,000000,5.14451,5.25234,5.06553,5.06553,130577.66069456,0
+ICMB.US,D,20150720,000000,5.14091,5.14091,4.90872,4.94334,51130.580086742,0
+ICMB.US,D,20150721,000000,4.99259,5.03479,4.82449,4.93249,58475.25539383,0
+ICMB.US,D,20150722,000000,4.93863,5.10295,4.83588,4.93863,73934.701520767,0
+ICMB.US,D,20150723,000000,4.90475,5.04546,4.64517,4.66832,87049.56087824,0
+ICMB.US,D,20150724,000000,4.75942,4.75942,4.47401,4.57287,169638.98524505,0
+ICMB.US,D,20150727,000000,4.53474,4.67246,4.39329,4.45078,117982.83710003,0
+ICMB.US,D,20150728,000000,4.46948,4.91198,4.42791,4.6376,75511.405695609,0
+ICMB.US,D,20150729,000000,4.61119,4.88983,4.61119,4.74486,72893.523535837,0
+ICMB.US,D,20150730,000000,4.78708,5.04185,4.71061,4.80569,119563.96711115,0
+ICMB.US,D,20150731,000000,4.76737,4.95816,4.53898,4.61119,63454.321209119,0
+ICMB.US,D,20150803,000000,4.67582,4.67582,4.42348,4.57748,52701.751966233,0
+ICMB.US,D,20150804,000000,4.55733,4.70654,4.55733,4.6262,29100.980001761,0
+ICMB.US,D,20150805,000000,4.60298,4.6262,4.49633,4.50057,70011.19765832,0
+ICMB.US,D,20150806,000000,4.46198,4.58218,4.42348,4.43929,60207.97029755,0
+ICMB.US,D,20150807,000000,4.46198,4.55353,4.22565,4.41246,79447.080607829,0
+ICMB.US,D,20150810,000000,4.40884,4.56158,4.19527,4.47401,78919.299631407,0
+ICMB.US,D,20150811,000000,4.4439,4.489,4.32867,4.45078,50038.504984589,0
+ICMB.US,D,20150812,000000,4.40522,4.47753,4.28719,4.42791,90195.224014433,0
+ICMB.US,D,20150813,000000,4.46198,4.60739,3.92821,4.22202,139747.99346727,0
+ICMB.US,D,20150814,000000,4.29442,4.51558,4.14196,4.28304,46408.212775708,0
+ICMB.US,D,20150817,000000,4.27174,4.45493,4.11918,4.1913,123230.77246934,0
+ICMB.US,D,20150818,000000,4.1913,4.45493,4.11918,4.40884,74468.01479254,0
+ICMB.US,D,20150819,000000,4.4326,4.55353,4.24128,4.45791,78919.299631407,0
+ICMB.US,D,20150820,000000,4.38199,4.5417,4.35136,4.38606,37755.702847805,0
+ICMB.US,D,20150821,000000,4.34828,4.53031,4.34828,4.49633,63718.764926865,0
+ICMB.US,D,20150824,000000,4.32136,4.5417,4.29072,4.48538,106471.23693508,0
+ICMB.US,D,20150825,000000,4.48538,4.5417,4.21462,4.21462,83637.241106162,0
+ICMB.US,D,20150826,000000,4.23342,4.53898,4.06179,4.15722,105663.52181393,0
+ICMB.US,D,20150827,000000,4.19916,4.48132,4.19916,4.46948,118776.16825326,0
+ICMB.US,D,20150828,000000,4.54504,4.57287,4.39077,4.42186,92186.850340548,0
+ICMB.US,D,20150831,000000,4.47401,4.57748,4.36275,4.57748,63394.572419335,0
+ICMB.US,D,20150901,000000,4.48982,4.58462,4.37476,4.5012,23745.718102651,0
+ICMB.US,D,20150902,000000,4.55353,4.56583,4.29993,4.51765,32330.734027279,0
+ICMB.US,D,20150903,000000,4.51378,4.58462,4.47401,4.48132,45717.782315988,0
+ICMB.US,D,20150904,000000,4.41436,4.55353,4.40242,4.45774,38648.615317347,0
+ICMB.US,D,20150908,000000,4.46171,4.62439,4.40242,4.45774,36372.629010225,0
+ICMB.US,D,20150909,000000,4.57287,4.66027,4.48982,4.55642,171247.77673292,0
+ICMB.US,D,20150910,000000,4.58941,4.65503,4.47807,4.61617,61215.954510378,0
+ICMB.US,D,20150911,000000,4.59276,4.71098,4.48982,4.69588,98761.430134871,0
+ICMB.US,D,20150914,000000,4.70818,4.82656,4.50545,4.75065,261673.14423394,0
+ICMB.US,D,20150915,000000,4.72715,5.12246,4.58941,4.66786,137655.67936577,0
+ICMB.US,D,20150916,000000,4.79295,4.814,4.52994,4.54838,129928.16922044,0
+ICMB.US,D,20150917,000000,4.55299,4.6299,4.39329,4.42186,72810.539105583,0
+ICMB.US,D,20150918,000000,4.45493,4.53166,4.27507,4.31204,212543.04214586,0
+ICMB.US,D,20150921,000000,4.39754,4.44264,4.29089,4.32388,67656.652757223,0
+ICMB.US,D,20150922,000000,4.28764,4.36871,4.25854,4.29089,88003.328596636,0
+ICMB.US,D,20150923,000000,4.27507,4.381,4.24273,4.30319,73544.121469036,0
+ICMB.US,D,20150924,000000,4.30319,4.38515,4.24616,4.31547,103482.69098684,0
+ICMB.US,D,20150925,000000,4.34874,4.4458,4.28764,4.40558,71335.629165186,0
+ICMB.US,D,20150928,000000,4.41327,4.48286,4.24273,4.24273,97314.181671227,0
+ICMB.US,D,20150929,000000,4.25492,4.32786,4.00177,4.09974,195140.65389189,0
+ICMB.US,D,20150930,000000,4.11168,4.39754,4.08338,4.17719,145617.75883396,0
+ICMB.US,D,20151001,000000,4.16906,4.50726,4.09161,4.50356,112522.46158927,0
+ICMB.US,D,20151002,000000,4.40558,4.67428,4.08338,4.49966,172828.90674404,0
+ICMB.US,D,20151005,000000,4.48728,4.56095,4.39329,4.48286,66843.405340725,0
+ICMB.US,D,20151006,000000,4.45493,4.55588,4.40558,4.49966,99283.678815941,0
+ICMB.US,D,20151007,000000,4.50726,4.67084,4.50726,4.6299,54665.716815598,0
+ICMB.US,D,20151008,000000,4.6422,4.79295,4.60984,4.79295,51726.961525507,0
+ICMB.US,D,20151009,000000,4.73971,4.91559,4.73266,4.89905,79181.530431013,0
+ICMB.US,D,20151012,000000,4.89905,5.07493,4.74829,4.77622,85168.580459131,0
+ICMB.US,D,20151013,000000,4.73555,4.85757,4.60116,4.63814,46329.654181733,0
+ICMB.US,D,20151014,000000,4.63814,4.71549,4.53166,4.54405,74524.444205113,0
+ICMB.US,D,20151015,000000,4.49966,4.64591,4.48728,4.59276,100507.42254743,0
+ICMB.US,D,20151016,000000,4.54838,4.67871,4.49478,4.65476,44863.595913897,0
+ICMB.US,D,20151019,000000,4.63814,4.77279,4.53166,4.54405,89719.446614305,0
+ICMB.US,D,20151020,000000,4.52389,4.67428,4.49162,4.6299,50136.979841825,0
+ICMB.US,D,20151021,000000,4.64591,4.64591,4.49478,4.56537,57854.531855523,0
+ICMB.US,D,20151022,000000,4.57748,4.72327,4.49478,4.55299,51240.119534679,0
+ICMB.US,D,20151023,000000,4.56799,4.79295,4.48286,4.50726,105166.72169147,0
+ICMB.US,D,20151026,000000,4.53166,4.61354,4.47048,4.51187,58832.641673459,0
+ICMB.US,D,20151027,000000,4.47472,4.60984,4.27073,4.37287,100262.89509295,0
+ICMB.US,D,20151028,000000,4.35253,4.49118,4.29993,4.40116,79181.530431013,0
+ICMB.US,D,20151029,000000,4.381,4.381,4.20142,4.27073,109089.11909485,0
+ICMB.US,D,20151030,000000,4.18118,4.32786,4.18118,4.29514,69868.464438281,0
+ICMB.US,D,20151102,000000,4.30319,4.48728,4.226,4.29514,67651.120461872,0
+ICMB.US,D,20151103,000000,4.27851,4.47472,4.19347,4.24616,104678.77324157,0
+ICMB.US,D,20151104,000000,4.25854,4.42186,4.14457,4.18118,99062.387001929,0
+ICMB.US,D,20151105,000000,4.16057,4.25854,4.13608,4.19347,110312.86282634,0
+ICMB.US,D,20151106,000000,4.19745,4.40116,4.16482,4.33644,37513.388311461,0
+ICMB.US,D,20151109,000000,4.34468,4.61354,4.22202,4.57748,107349.7654367,0
+ICMB.US,D,20151110,000000,4.52389,4.58995,4.22202,4.36464,125513.39753088,0
+ICMB.US,D,20151111,000000,4.48728,4.60116,4.41797,4.54016,140229.30316274,0
+ICMB.US,D,20151112,000000,4.54838,4.67428,4.52814,4.56799,171600.73717627,0
+ICMB.US,D,20151113,000000,4.58029,4.65051,4.43812,4.47472,100018.36763846,0
+ICMB.US,D,20151116,000000,4.47048,4.66199,4.3322,4.6055,84576.624856647,0
+ICMB.US,D,20151117,000000,4.6422,4.65051,4.51187,4.57287,62020.350254316,0
+ICMB.US,D,20151118,000000,4.62566,4.62566,4.42574,4.43025,70361.94518353,0
+ICMB.US,D,20151119,000000,4.48286,4.49966,4.36871,4.381,69131.562697619,0
+ICMB.US,D,20151120,000000,4.4458,4.56068,4.41327,4.45791,63984.31510368,0
+ICMB.US,D,20151123,000000,4.44264,4.62566,4.42574,4.53166,72312.632524053,0
+ICMB.US,D,20151124,000000,4.52389,4.69534,4.48728,4.49966,89719.446614305,0
+ICMB.US,D,20151125,000000,4.536,4.64591,4.52389,4.58526,35548.317003027,0
+ICMB.US,D,20151127,000000,4.61354,4.73555,4.536,4.56537,50994.485621125,0
+ICMB.US,D,20151130,000000,4.29514,4.6299,4.29514,4.61354,298834.67856111,0
+ICMB.US,D,20151201,000000,4.65051,4.65051,4.50726,4.56068,31305.04646933,0
+ICMB.US,D,20151202,000000,4.59276,4.67084,4.42574,4.44264,73281.89066943,0
+ICMB.US,D,20151203,000000,4.51558,4.57713,4.44264,4.54016,65847.592177667,0
+ICMB.US,D,20151204,000000,4.56799,4.60984,4.43396,4.47472,29419.64021394,0
+ICMB.US,D,20151207,000000,4.43025,4.4458,4.36049,4.40955,35792.844457511,0
+ICMB.US,D,20151208,000000,4.38515,4.44508,4.31593,4.35651,56408.389850949,0
+ICMB.US,D,20151209,000000,4.32786,4.43812,4.32786,4.32786,99283.678815941,0
+ICMB.US,D,20151210,000000,4.32,4.4458,4.31547,4.3322,55160.304019917,0
+ICMB.US,D,20151211,000000,4.29993,4.37694,4.16482,4.18118,63001.779449463,0
+ICMB.US,D,20151214,000000,4.18118,4.25854,4.00982,4.11168,61156.205720594,0
+ICMB.US,D,20151215,000000,4.12804,4.29514,4.07914,4.14032,93888.584390308,0
+ICMB.US,D,20151216,000000,4.28719,4.43424,4.16852,4.39709,73639.276949061,0
+ICMB.US,D,20151217,000000,4.42592,4.4684,4.28719,4.31629,87369.32754949,0
+ICMB.US,D,20151218,000000,4.31204,4.36275,4.24499,4.32479,71502.704484767,0
+ICMB.US,D,20151221,000000,4.35868,4.49822,4.28719,4.29514,56347.534602096,0
+ICMB.US,D,20151222,000000,4.40928,4.42186,4.31204,4.32913,77560.567893369,0
+ICMB.US,D,20151223,000000,4.32479,4.53166,4.29514,4.45619,88077.46135433,0
+ICMB.US,D,20151224,000000,4.44336,4.53166,4.35868,4.42186,21522.841830891,0
+ICMB.US,D,20151228,000000,4.38426,4.45385,4.32913,4.33735,75692.8649831,0
+ICMB.US,D,20151229,000000,4.32913,4.47119,4.22781,4.29089,87038.49628754,0
+ICMB.US,D,20151230,000000,4.2825,4.43424,4.23594,4.23594,59130.279163307,0
+ICMB.US,D,20151231,000000,4.22311,4.35009,4.135,4.23214,118736.33572674,0
+ICMB.US,D,20160104,000000,4.23214,4.34602,4.135,4.27002,70624.175983136,0
+ICMB.US,D,20160105,000000,4.24887,4.43424,4.24499,4.33365,95200.844847404,0
+ICMB.US,D,20160106,000000,4.27002,4.38426,4.135,4.33735,59402.468094543,0
+ICMB.US,D,20160107,000000,4.30797,4.39248,4.24525,4.38426,64356.085351221,0
+ICMB.US,D,20160108,000000,4.36275,4.4308,4.2617,4.40928,79522.319824593,0
+ICMB.US,D,20160111,000000,4.39248,4.39248,4.14755,4.19826,79617.475304618,0
+ICMB.US,D,20160112,000000,4.19382,4.35461,4.00395,4.06314,56619.723533331,0
+ICMB.US,D,20160113,000000,4.0673,4.31204,3.87724,3.97032,73778.690791889,0
+ICMB.US,D,20160114,000000,3.9658,3.99545,3.80547,3.92794,120117.19664618,0
+ICMB.US,D,20160115,000000,3.88148,3.90227,3.5309,3.73398,124069.46844445,0
+ICMB.US,D,20160119,000000,3.76742,3.95731,3.50976,3.57736,69848.548175021,0
+ICMB.US,D,20160120,000000,3.51834,3.54771,3.25652,3.42516,136803.70588183,0
+ICMB.US,D,20160121,000000,3.438,3.69557,3.3618,3.4548,111559.8421983,0
+ICMB.US,D,20160122,000000,3.47595,3.77086,3.47595,3.74221,26644.640866219,0
+ICMB.US,D,20160125,000000,3.7883,3.81388,3.61107,3.81388,55090.597098502,0
+ICMB.US,D,20160126,000000,3.80104,3.90227,3.71238,3.79697,33708.27556951,0
+ICMB.US,D,20160127,000000,3.86033,3.88563,3.67036,3.72504,121339.8339186,0
+ICMB.US,D,20160128,000000,3.73389,3.87724,3.61107,3.61107,78775.459952299,0
+ICMB.US,D,20160129,000000,3.69983,3.86459,3.69765,3.76326,81682.127929359,0
+ICMB.US,D,20160201,000000,3.86251,3.99336,3.77402,3.90678,20450.682991999,0
+ICMB.US,D,20160202,000000,3.90678,3.9658,3.80104,3.80104,57471.69701728,0
+ICMB.US,D,20160203,000000,3.83919,3.9151,3.75892,3.87724,18792.100845973,0
+ICMB.US,D,20160204,000000,3.82653,3.86873,3.75892,3.84777,26692.218606232,0
+ICMB.US,D,20160205,000000,3.82228,4.30671,3.80104,3.87299,31254.149352106,0
+ICMB.US,D,20160208,000000,3.84777,4.42375,3.67442,3.69557,45808.511959732,0
+ICMB.US,D,20160209,000000,3.4633,3.68717,3.27342,3.34075,91702.221267861,0
+ICMB.US,D,20160210,000000,3.29854,3.48861,3.00716,3.03671,198369.30145834,0
+ICMB.US,D,20160211,000000,2.88054,2.95637,2.67348,2.92256,266843.62746835,0
+ICMB.US,D,20160212,000000,2.87204,3.07034,2.82622,3.03671,81262.779941804,0
+ICMB.US,D,20160216,000000,3.16342,3.20988,3.05768,3.1383,82894.807070149,0
+ICMB.US,D,20160217,000000,3.12547,3.1805,3.03735,3.07901,78430.244722439,0
+ICMB.US,D,20160218,000000,3.07034,3.07034,2.9353,2.97761,83669.328419195,0
+ICMB.US,D,20160219,000000,2.96233,3.05371,2.95637,3.01982,72304.887310564,0
+ICMB.US,D,20160222,000000,3.14644,3.22678,3.06627,3.20147,181506.86523055,0
+ICMB.US,D,20160223,000000,3.23509,3.26907,3.16342,3.16342,84262.390480749,0
+ICMB.US,D,20160224,000000,3.12547,3.18891,3.06211,3.18891,97896.179142081,0
+ICMB.US,D,20160225,000000,3.02813,3.08325,2.95637,2.98186,259838.63509576,0
+ICMB.US,D,20160226,000000,2.95637,3.08325,2.9522,3.08325,264070.84103876,0
+ICMB.US,D,20160229,000000,2.98186,3.10857,2.92185,3.0114,242282.44903106,0
+ICMB.US,D,20160301,000000,2.97345,3.16776,2.97345,3.13378,127366.71647325,0
+ICMB.US,D,20160302,000000,3.09149,3.19297,3.09149,3.12547,70380.754987722,0
+ICMB.US,D,20160303,000000,3.15502,3.24802,3.11706,3.20988,32238.897924464,0
+ICMB.US,D,20160304,000000,3.23112,3.34942,3.16776,3.29854,135107.50412742,0
+ICMB.US,D,20160307,000000,3.27342,3.37888,3.27342,3.37888,199138.29051204,0
+ICMB.US,D,20160308,000000,3.3957,3.3957,3.27749,3.27749,107943.93395734,0
+ICMB.US,D,20160309,000000,3.31562,3.34075,3.27342,3.29438,47442.752006218,0
+ICMB.US,D,20160310,000000,3.34075,3.41693,3.31978,3.39578,154400.83093213,0
+ICMB.US,D,20160311,000000,3.40004,3.51834,3.40004,3.48861,86568.251182763,0
+ICMB.US,D,20160314,000000,3.48436,3.64054,3.48436,3.64054,145316.8019669,0
+ICMB.US,D,20160315,000000,3.65337,4.00819,3.65337,3.90227,216717.71221722,0
+ICMB.US,D,20160316,000000,3.86386,3.92079,3.47749,3.90345,71612.243932702,0
+ICMB.US,D,20160317,000000,3.86819,3.947,3.73244,3.85049,69509.971699581,0
+ICMB.US,D,20160318,000000,3.88139,4.02609,3.81116,3.99988,230838.34286938,0
+ICMB.US,D,20160321,000000,3.97357,3.97357,3.62228,3.75396,378040.55109167,0
+ICMB.US,D,20160322,000000,3.72305,3.75396,3.51698,3.653,174425.52718215,0
+ICMB.US,D,20160323,000000,3.62662,3.67949,3.42471,3.47749,152006.4535045,0
+ICMB.US,D,20160324,000000,3.42905,3.56018,3.42905,3.49937,57836.828510401,0
+ICMB.US,D,20160328,000000,3.48617,3.56515,3.42471,3.43356,43211.652522292,0
+ICMB.US,D,20160329,000000,3.42471,3.52123,3.41604,3.46855,73974.53404729,0
+ICMB.US,D,20160330,000000,3.43781,3.63123,3.43781,3.52123,71293.583720524,0
+ICMB.US,D,20160331,000000,3.51698,3.71889,3.51698,3.68807,163218.20326147,0
+ICMB.US,D,20160401,000000,3.67054,3.79788,3.63538,3.64858,68305.037772281,0
+ICMB.US,D,20160404,000000,3.70569,3.72775,3.53877,3.58278,49151.124810397,0
+ICMB.US,D,20160405,000000,3.58278,3.63385,3.51698,3.54753,53549.299613903,0
+ICMB.US,D,20160406,000000,3.5346,3.59597,3.5346,3.59155,70509.104239848,0
+ICMB.US,D,20160407,000000,3.60474,3.61324,3.56515,3.60917,48746.160790753,0
+ICMB.US,D,20160408,000000,3.63538,3.86386,3.56515,3.7892,58402.229095205,0
+ICMB.US,D,20160411,000000,3.81541,3.93172,3.69693,3.84632,52274.658765188,0
+ICMB.US,D,20160412,000000,3.84171,3.91655,3.73643,3.91655,61296.726022493,0
+ICMB.US,D,20160413,000000,3.92513,3.9339,3.8306,3.89468,14149.398587983,0
+ICMB.US,D,20160414,000000,3.84171,3.9339,3.78478,3.81985,32207.917070502,0
+ICMB.US,D,20160415,000000,3.81533,3.81533,3.62878,3.73209,79692.714521383,0
+ICMB.US,D,20160418,000000,3.69693,3.84596,3.68807,3.68807,35172.120919205,0
+ICMB.US,D,20160419,000000,3.71889,3.77149,3.64424,3.64424,36109.291751549,0
+ICMB.US,D,20160420,000000,3.64424,3.88573,3.64424,3.85934,58344.693223561,0
+ICMB.US,D,20160421,000000,3.82419,4.05709,3.71004,4.0438,67687.633611185,0
+ICMB.US,D,20160422,000000,3.97791,4.05256,3.87697,4.02609,17175.564144608,0
+ICMB.US,D,20160425,000000,3.99102,4.05256,3.95595,4.00873,18309.684691425,0
+ICMB.US,D,20160426,000000,4.00439,4.06079,3.95595,4.02609,13911.509887919,0
+ICMB.US,D,20160427,000000,3.99102,4.04281,3.95595,3.95595,28642.905946754,0
+ICMB.US,D,20160428,000000,3.99102,3.99102,3.947,3.947,11861.241231089,0
+ICMB.US,D,20160429,000000,3.9339,4.01732,3.87697,4.01732,18705.797038507,0
+ICMB.US,D,20160502,000000,3.99545,4.05709,3.91203,3.91203,16678.76402215,0
+ICMB.US,D,20160503,000000,3.88573,4.02609,3.73209,3.81541,57449.567835879,0
+ICMB.US,D,20160504,000000,3.81541,3.87697,3.74077,3.84171,60952.617251704,0
+ICMB.US,D,20160505,000000,3.84632,3.99102,3.78478,3.96038,26101.369462818,0
+ICMB.US,D,20160506,000000,3.947,3.99545,3.77592,3.80231,74751.268314476,0
+ICMB.US,D,20160509,000000,3.83294,4.05256,3.77592,3.79788,15489.320521831,0
+ICMB.US,D,20160510,000000,3.73643,3.91881,3.73209,3.80231,53023.731555622,0
+ICMB.US,D,20160511,000000,3.80231,3.81541,3.71004,3.74971,68555.097522115,0
+ICMB.US,D,20160512,000000,3.74971,3.77592,3.69277,3.69693,40953.369560291,0
+ICMB.US,D,20160513,000000,3.68807,3.68807,3.51255,3.60031,85118.789800979,0
+ICMB.US,D,20160516,000000,3.56968,3.68382,3.56968,3.60917,90044.745580904,0
+ICMB.US,D,20160517,000000,3.59155,3.61324,3.56073,3.57383,41969.098986609,0
+ICMB.US,D,20160518,000000,3.55648,3.59597,3.51255,3.57853,65933.895985133,0
+ICMB.US,D,20160519,000000,3.54329,3.59597,3.43781,3.56968,118341.32983873,0
+ICMB.US,D,20160520,000000,3.57853,3.57853,3.40274,3.49937,93845.432486575,0
+ICMB.US,D,20160523,000000,3.45977,3.55648,3.45977,3.48173,67037.035677987,0
+ICMB.US,D,20160524,000000,3.52123,3.52123,3.44649,3.50361,21654.510460228,0
+ICMB.US,D,20160525,000000,3.49937,3.59155,3.45101,3.57383,146837.07672916,0
+ICMB.US,D,20160526,000000,3.57383,3.63593,3.55196,3.61794,52873.253122093,0
+ICMB.US,D,20160527,000000,3.60474,3.62643,3.56515,3.61794,31301.727092119,0
+ICMB.US,D,20160531,000000,3.64424,3.64424,3.57383,3.60474,52896.488762565,0
+ICMB.US,D,20160601,000000,3.61324,3.71889,3.61324,3.71889,59841.732345359,0
+ICMB.US,D,20160602,000000,3.71889,3.88501,3.68807,3.73643,74828.72044938,0
+ICMB.US,D,20160603,000000,3.73209,3.86638,3.73209,3.77592,46361.741494765,0
+ICMB.US,D,20160606,000000,3.75838,4.05256,3.75396,3.87697,231013.16340245,0
+ICMB.US,D,20160607,000000,3.89007,3.99545,3.88573,3.92966,47415.090529467,0
+ICMB.US,D,20160608,000000,3.92966,4.01307,3.92966,4.01307,73128.092858691,0
+ICMB.US,D,20160609,000000,4.01732,4.06576,3.96274,4.04805,70031.113921582,0
+ICMB.US,D,20160610,000000,4.08338,4.11195,4.02618,4.0701,139297.66462575,0
+ICMB.US,D,20160613,000000,4.06576,4.16238,4.05709,4.16238,121344.25975489,0
+ICMB.US,D,20160614,000000,4.17566,4.25881,4.12704,4.24128,152177.95466037,0
+ICMB.US,D,20160615,000000,4.30111,4.30111,4.10102,4.119,70353.09351097,0
+ICMB.US,D,20160616,000000,4.10102,4.16915,4.10102,4.1236,61842.210344034,0
+ICMB.US,D,20160617,000000,4.12804,4.13273,4.10102,4.11674,24602.117422881,0
+ICMB.US,D,20160620,000000,4.12804,4.32867,4.0325,4.0871,336165.501126,0
+ICMB.US,D,20160621,000000,4.0917,4.0917,4.0325,4.04614,39576.934477131,0
+ICMB.US,D,20160622,000000,4.0325,4.14521,4.02418,4.08248,81793.880295435,0
+ICMB.US,D,20160623,000000,4.0598,4.16915,3.89567,3.90497,116966.00121464,0
+ICMB.US,D,20160624,000000,3.79553,3.95948,3.74546,3.74546,67450.851370191,0
+ICMB.US,D,20160627,000000,3.7818,3.8879,3.75911,3.75911,117244.82890029,0
+ICMB.US,D,20160628,000000,3.80466,3.84569,3.75911,3.7818,54951.183255674,0
+ICMB.US,D,20160629,000000,3.83213,3.99165,3.83213,3.92767,124362.68009803,0
+ICMB.US,D,20160630,000000,3.94131,4.04614,3.90497,4.04614,55636.081420044,0
+ICMB.US,D,20160701,000000,4.05519,4.16915,4.0325,4.11439,77364.724637967,0
+ICMB.US,D,20160705,000000,4.09631,4.16582,4.09631,4.15099,50628.247668933,0
+ICMB.US,D,20160706,000000,4.16021,4.26026,4.10119,4.16455,103643.12755199,0
+ICMB.US,D,20160707,000000,4.26026,4.27418,4.2101,4.26495,83045.285503677,0
+ICMB.US,D,20160708,000000,4.3105,4.3105,4.21931,4.26495,70845.467797148,0
+ICMB.US,D,20160711,000000,4.3105,4.52895,4.30589,4.43812,109883.55670716,0
+ICMB.US,D,20160712,000000,4.4608,4.4608,4.37422,4.39709,22370.389478561,0
+ICMB.US,D,20160713,000000,4.4289,4.45159,4.21931,4.29686,48841.316270779,0
+ICMB.US,D,20160714,000000,4.35136,4.48982,4.19654,4.32867,34220.566118949,0
+ICMB.US,D,20160715,000000,4.32867,4.32867,4.21489,4.31503,150959.74322422,0
+ICMB.US,D,20160718,000000,4.32867,4.32867,4.28312,4.31946,17311.658610227,0
+ICMB.US,D,20160719,000000,4.30111,4.31503,4.28312,4.30111,21317.040443858,0
+ICMB.US,D,20160720,000000,4.30589,4.31042,4.28312,4.29686,31121.374263699,0
+ICMB.US,D,20160721,000000,4.30111,4.30589,4.28312,4.29686,57057.881325077,0
+ICMB.US,D,20160722,000000,4.29893,4.32406,4.28312,4.30111,30709.771489635,0
+ICMB.US,D,20160725,000000,4.32867,4.44706,4.27978,4.28773,192051.42016827,0
+ICMB.US,D,20160726,000000,4.29686,4.34323,4.23758,4.30861,21086.896957287,0
+ICMB.US,D,20160727,000000,4.31503,4.33093,4.20169,4.25113,11862.347690159,0
+ICMB.US,D,20160728,000000,4.26026,4.26929,4.19654,4.24209,46116.107581211,0
+ICMB.US,D,20160729,000000,4.25113,4.381,4.20648,4.34675,60297.593482225,0
+ICMB.US,D,20160801,000000,4.36961,4.41517,4.22619,4.39248,33222.540037751,0
+ICMB.US,D,20160802,000000,4.41977,4.41977,4.31503,4.3378,33553.371299701,0
+ICMB.US,D,20160803,000000,4.32406,4.41977,4.32406,4.40161,37606.330873347,0
+ICMB.US,D,20160804,000000,4.41065,4.44264,4.36961,4.39709,24383.038527007,0
+ICMB.US,D,20160805,000000,4.41517,4.41977,4.3105,4.41977,21304.869394088,0
+ICMB.US,D,20160808,000000,4.41517,4.41977,4.32867,4.41977,42826.604765909,0
+ICMB.US,D,20160809,000000,4.4242,4.44264,4.39709,4.4289,39793.800454864,0
+ICMB.US,D,20160810,000000,4.41517,4.45619,4.39709,4.41065,46785.5153186,0
+ICMB.US,D,20160811,000000,4.41065,4.41065,4.37883,4.37883,22238.720849223,0
+ICMB.US,D,20160812,000000,4.41065,4.41065,4.37224,4.39013,24049.994346918,0
+ICMB.US,D,20160815,000000,4.36049,4.39709,4.32867,4.3651,39158.692948646,0
+ICMB.US,D,20160816,000000,4.39248,4.39709,4.28773,4.32406,92340.648151287,0
+ICMB.US,D,20160817,000000,4.30111,4.39709,4.30111,4.37883,50807.494038283,0
+ICMB.US,D,20160818,000000,4.39709,4.39709,4.3105,4.35136,32578.580858974,0
+ICMB.US,D,20160819,000000,4.32867,4.39709,4.31584,4.39709,42590.928983987,0
+ICMB.US,D,20160822,000000,4.32867,4.39248,4.3105,4.31946,39125.499176544,0
+ICMB.US,D,20160823,000000,4.35136,4.38327,4.32415,4.36961,62056.863403627,0
+ICMB.US,D,20160824,000000,4.37422,4.39709,4.32867,4.36961,55483.390068375,0
+ICMB.US,D,20160825,000000,4.37422,4.39248,4.3246,4.36961,36645.924400531,0
+ICMB.US,D,20160826,000000,4.35615,4.40605,4.32867,4.37422,110659.18451527,0
+ICMB.US,D,20160829,000000,4.39709,4.39709,4.34675,4.37422,97174.767828399,0
+ICMB.US,D,20160830,000000,4.37422,4.39709,4.35615,4.36961,91357.006038001,0
+ICMB.US,D,20160831,000000,4.41977,4.41977,4.35136,4.38327,131870.00488841,0
+ICMB.US,D,20160901,000000,4.38796,4.40605,4.37422,4.40605,42763.536598917,0
+ICMB.US,D,20160902,000000,4.39709,4.45557,4.39519,4.45557,51723.642148296,0
+ICMB.US,D,20160906,000000,4.39709,4.45619,4.39709,4.42186,29538.031334437,0
+ICMB.US,D,20160907,000000,4.45619,4.55642,4.4289,4.51123,100475.3352344,0
+ICMB.US,D,20160908,000000,4.5153,4.55642,4.50157,4.55227,52568.976877826,0
+ICMB.US,D,20160909,000000,4.53357,4.6159,4.48765,4.5087,136396.52894405,0
+ICMB.US,D,20160912,000000,4.51123,4.51123,4.47436,4.49271,121343.15329582,0
+ICMB.US,D,20160913,000000,4.48765,4.69796,4.46524,4.62005,273541.02421944,0
+ICMB.US,D,20160914,000000,4.62104,4.63704,4.45565,4.46514,87065.051305221,0
+ICMB.US,D,20160915,000000,4.44644,4.5313,4.27634,4.319,78214.485203777,0
+ICMB.US,D,20160916,000000,4.319,4.41119,4.3003,4.37567,54066.015999623,0
+ICMB.US,D,20160919,000000,4.37079,4.42276,4.26703,4.3003,75185.000269941,0
+ICMB.US,D,20160920,000000,4.34702,4.52661,4.29089,4.36618,117910.91726047,0
+ICMB.US,D,20160921,000000,4.37567,4.46514,4.27634,4.38498,113221.74372154,0
+ICMB.US,D,20160922,000000,4.38019,4.40387,4.3003,4.31601,39686.473925068,0
+ICMB.US,D,20160923,000000,4.34259,4.35669,4.29514,4.31403,42814.433716139,0
+ICMB.US,D,20160926,000000,4.319,4.35534,4.29514,4.32361,19027.776627895,0
+ICMB.US,D,20160927,000000,4.3003,4.37079,4.24317,4.30454,85612.270546226,0
+ICMB.US,D,20160928,000000,4.27183,4.32361,4.24317,4.3077,85340.081614991,0
+ICMB.US,D,20160929,000000,4.26215,4.32831,4.24823,4.3096,83793.25183504,0
+ICMB.US,D,20160930,000000,4.3003,4.43704,4.25276,4.29514,60810.990490735,0
+ICMB.US,D,20161003,000000,4.28574,4.33735,4.25276,4.26215,36954.626481079,0
+ICMB.US,D,20161004,000000,4.27183,4.319,4.24823,4.26703,40486.443832723,0
+ICMB.US,D,20161005,000000,4.26703,4.36618,4.25276,4.36139,99445.221840171,0
+ICMB.US,D,20161006,000000,4.3096,4.46514,4.3096,4.43704,129019.76632393,0
+ICMB.US,D,20161007,000000,4.38959,4.45241,4.319,4.36139,76770.556117343,0
+ICMB.US,D,20161010,000000,4.3378,4.42764,4.32831,4.34259,29307.887847864,0
+ICMB.US,D,20161011,000000,4.30454,4.34702,4.24823,4.3003,149043.35611487,0
+ICMB.US,D,20161012,000000,4.3096,4.3096,4.19627,4.23883,61184.973656417,0
+ICMB.US,D,20161013,000000,4.20078,4.319,4.20078,4.28574,21074.725907514,0
+ICMB.US,D,20161014,000000,4.27752,4.33328,4.27634,4.33328,13032.981386287,0
+ICMB.US,D,20161017,000000,4.31403,4.319,4.21037,4.29469,48876.722961022,0
+ICMB.US,D,20161018,000000,4.27634,4.38498,4.24823,4.38498,58692.121371562,0
+ICMB.US,D,20161019,000000,4.36618,4.38543,4.319,4.319,13058.429944899,0
+ICMB.US,D,20161020,000000,4.37079,4.41797,4.28574,4.35669,87425.756962063,0
+ICMB.US,D,20161021,000000,4.40387,4.44111,4.32117,4.36998,132855.85991984,0
+ICMB.US,D,20161024,000000,4.38498,4.44644,4.38498,4.42764,53089.012640756,0
+ICMB.US,D,20161025,000000,4.42764,4.47445,4.34801,4.47002,98296.717325445,0
+ICMB.US,D,20161026,000000,4.45565,4.48404,4.37123,4.47943,113247.19228016,0
+ICMB.US,D,20161027,000000,4.49352,4.57378,4.3773,4.3773,33324.334272198,0
+ICMB.US,D,20161028,000000,4.38019,4.49822,4.37567,4.44155,24601.010963811,0
+ICMB.US,D,20161031,000000,4.46063,4.48404,4.34259,4.38959,51338.594391915,0
+ICMB.US,D,20161101,000000,4.41318,4.48404,4.27183,4.34259,72412.21384036,0
+ICMB.US,D,20161102,000000,4.41318,4.46063,4.01216,4.29514,125835.37712028,0
+ICMB.US,D,20161103,000000,4.319,4.319,4.15379,4.24823,51579.802469188,0
+ICMB.US,D,20161104,000000,4.05953,4.27183,4.05953,4.22447,67820.408699592,0
+ICMB.US,D,20161107,000000,4.17729,4.27183,4.17729,4.22447,23835.341287325,0
+ICMB.US,D,20161108,000000,4.24823,4.27183,4.15379,4.22447,43675.258872649,0
+ICMB.US,D,20161109,000000,4.20078,4.34259,4.08528,4.29514,37556.540215193,0
+ICMB.US,D,20161110,000000,4.29514,4.29514,4.15379,4.24823,83134.908688353,0
+ICMB.US,D,20161111,000000,4.24823,4.38959,4.24823,4.34259,21477.477009018,0
+ICMB.US,D,20161114,000000,4.43704,4.43704,4.22447,4.319,94936.401129658,0
+ICMB.US,D,20161115,000000,4.29514,4.56682,4.29514,4.41318,40127.951094022,0
+ICMB.US,D,20161116,000000,4.41318,4.48404,4.36618,4.46063,54293.946568056,0
+ICMB.US,D,20161117,000000,4.46063,4.48404,4.38959,4.44878,36178.998672963,0
+ICMB.US,D,20161118,000000,4.55489,4.55489,4.43704,4.46063,25417.577757517,0
+ICMB.US,D,20161121,000000,4.46063,4.55489,4.46063,4.5313,30885.698481776,0
+ICMB.US,D,20161122,000000,4.57858,4.67293,4.48656,4.57858,108386.51758537,0
+ICMB.US,D,20161123,000000,4.5313,4.60197,4.5313,4.60197,55636.081420044,0
+ICMB.US,D,20161125,000000,4.64915,4.72019,4.56646,4.69625,48101.095152906,0
+ICMB.US,D,20161128,000000,4.60197,4.67293,4.50772,4.57858,199029.85752317,0
+ICMB.US,D,20161129,000000,4.67293,4.69625,4.5313,4.62566,95564.869881455,0
+ICMB.US,D,20161130,000000,4.72019,4.72019,4.50772,4.62566,123282.77604563,0
+ICMB.US,D,20161201,000000,4.62566,4.7013,4.57858,4.60197,86265.081397565,0
+ICMB.US,D,20161202,000000,4.64915,4.67293,4.46063,4.55489,81478.539460467,0
+ICMB.US,D,20161205,000000,4.64915,4.72019,4.5313,4.69625,104180.86666004,0
+ICMB.US,D,20161206,000000,4.62566,4.62566,4.55489,4.60197,95320.342426971,0
+ICMB.US,D,20161207,000000,4.62566,4.67763,4.60197,4.67293,77234.162467701,0
+ICMB.US,D,20161208,000000,4.69625,4.72019,4.62566,4.67293,90717.472695503,0
+ICMB.US,D,20161209,000000,4.69625,4.74388,4.57858,4.74388,142945.66017974,0
+ICMB.US,D,20161212,000000,4.74388,4.74388,4.64915,4.69625,114805.0866508,0
+ICMB.US,D,20161213,000000,4.69625,4.83805,4.6844,4.69625,256031.30943568,0
+ICMB.US,D,20161214,000000,4.64843,4.91713,4.45258,4.69723,182144.18565492,0
+ICMB.US,D,20161215,000000,4.64843,4.72182,4.45258,4.57514,215309.18982102,0
+ICMB.US,D,20161216,000000,4.57514,4.59954,4.45258,4.59954,104650.00530575,0
+ICMB.US,D,20161219,000000,4.64843,4.64843,4.47717,4.52615,126752.63168936,0
+ICMB.US,D,20161220,000000,4.50157,4.64843,4.47717,4.55037,103782.54139482,0
+ICMB.US,D,20161221,000000,4.57514,4.57514,4.47717,4.52615,86604.764332075,0
+ICMB.US,D,20161222,000000,4.57514,4.62891,4.50157,4.50157,83521.062903805,0
+ICMB.US,D,20161223,000000,4.47717,4.57514,4.45258,4.57514,78015.322571165,0
+ICMB.US,D,20161227,000000,4.57514,4.57514,4.52,4.57514,103399.70655658,0
+ICMB.US,D,20161228,000000,4.57514,4.59954,4.52615,4.59954,71928.691226742,0
+ICMB.US,D,20161229,000000,4.59954,4.59954,4.47717,4.50157,158275.6505955,0
+ICMB.US,D,20161230,000000,4.55037,4.59954,4.47717,4.55037,91104.733370026,0
+ICMB.US,D,20170103,000000,4.57514,4.59954,4.50157,4.59954,67839.218503783,0
+ICMB.US,D,20170104,000000,4.59954,4.91713,4.59954,4.91713,216200.9958315,0
+ICMB.US,D,20170105,000000,4.89354,4.89354,4.64843,4.64843,145780.40831725,0
+ICMB.US,D,20170106,000000,4.64843,4.72182,4.64843,4.64843,69903.871128524,0
+ICMB.US,D,20170109,000000,4.69723,4.76855,4.64843,4.69723,110996.65453164,0
+ICMB.US,D,20170110,000000,4.67293,4.72182,4.64843,4.69723,45378.099381477,0
+ICMB.US,D,20170111,000000,4.69723,4.79475,4.69254,4.74622,61503.633868596,0
+ICMB.US,D,20170112,000000,4.7708,4.81961,4.72182,4.81961,50344.994146997,0
+ICMB.US,D,20170113,000000,4.7708,4.81003,4.70926,4.79475,45370.354167987,0
+ICMB.US,D,20170117,000000,4.74622,4.7708,4.69723,4.69723,77392.386114719,0
+ICMB.US,D,20170118,000000,4.7708,4.7708,4.69723,4.7708,58881.325872543,0
+ICMB.US,D,20170119,000000,4.74622,4.84419,4.72182,4.7708,36093.801324568,0
+ICMB.US,D,20170120,000000,4.7708,4.81961,4.72182,4.74622,29086.596033851,0
+ICMB.US,D,20170123,000000,4.69723,4.7708,4.67293,4.67293,105059.39516168,0
+ICMB.US,D,20170124,000000,4.69723,4.74622,4.55037,4.62385,95824.88776292,0
+ICMB.US,D,20170125,000000,4.72182,4.72182,4.57514,4.57514,82489.843050506,0
+ICMB.US,D,20170126,000000,4.57514,4.6365,4.57514,4.59954,127926.5847627,0
+ICMB.US,D,20170127,000000,4.64843,4.64843,4.57514,4.64843,92100.546533084,0
+ICMB.US,D,20170130,000000,4.67293,4.67293,4.59954,4.62385,84477.043540341,0
+ICMB.US,D,20170131,000000,4.62385,4.64843,4.55037,4.64843,92923.752081212,0
+ICMB.US,D,20170201,000000,4.62385,4.67293,4.55037,4.59954,82475.459082595,0
+ICMB.US,D,20170202,000000,4.55037,4.62385,4.55037,4.57514,57221.637267447,0
+ICMB.US,D,20170203,000000,4.59954,4.64843,4.55037,4.59954,60785.541932124,0
+ICMB.US,D,20170206,000000,4.62385,4.64843,4.55037,4.62385,78871.721891395,0
+ICMB.US,D,20170207,000000,4.64843,4.74622,4.62385,4.72182,47740.389496065,0
+ICMB.US,D,20170208,000000,4.7708,4.84419,4.69985,4.84419,90595.762197796,0
+ICMB.US,D,20170209,000000,4.86887,4.89752,4.7708,4.84419,75337.69162161,0
+ICMB.US,D,20170210,000000,4.86887,4.86887,4.75236,4.86887,81373.425848811,0
+ICMB.US,D,20170213,000000,4.79475,5.01547,4.74622,4.91713,190926.15129402,0
+ICMB.US,D,20170214,000000,4.94172,4.99106,4.86887,4.89354,64461.198962877,0
+ICMB.US,D,20170215,000000,4.91713,4.9249,4.81961,4.84347,22895.957536841,0
+ICMB.US,D,20170216,000000,4.81961,4.96385,4.81961,4.89354,52530.250810374,0
+ICMB.US,D,20170217,000000,4.89354,4.94172,4.88079,4.91713,53633.390503228,0
+ICMB.US,D,20170221,000000,4.94172,4.99106,4.91713,4.96891,30640.064568221,0
+ICMB.US,D,20170222,000000,4.96629,5.0301,4.94172,5.01547,39191.886720748,0
+ICMB.US,D,20170223,000000,4.99106,5.03987,4.91713,4.91713,44120.055418815,0
+ICMB.US,D,20170224,000000,4.91713,4.91713,4.79475,4.89354,58005.010289052,0
+ICMB.US,D,20170227,000000,4.94172,4.96629,4.84419,4.96629,47920.742324486,0
+ICMB.US,D,20170228,000000,4.96629,4.96629,4.84419,4.96629,57654.262763841,0
+ICMB.US,D,20170301,000000,4.96629,5.13783,4.89354,4.99106,112972.79043078,0
+ICMB.US,D,20170302,000000,4.99106,5.11352,4.9315,5.08866,104320.28050287,0
+ICMB.US,D,20170303,000000,5.11352,5.13783,5.01547,5.08866,71475.043008015,0
+ICMB.US,D,20170306,000000,5.08866,5.08866,4.94172,5.06408,51112.876741621,0
+ICMB.US,D,20170307,000000,5.08866,5.11352,4.99106,5.06815,47930.700456117,0
+ICMB.US,D,20170308,000000,5.08866,5.13783,4.99106,5.03987,59983.359106326,0
+ICMB.US,D,20170309,000000,5.03987,5.03987,4.88839,4.91713,45971.161443033,0
+ICMB.US,D,20170310,000000,4.91713,4.99106,4.89354,4.89354,39045.8341235,0
+ICMB.US,D,20170313,000000,4.99585,5.06408,4.86887,5.06408,64387.066205183,0
+ICMB.US,D,20170314,000000,5.01547,5.05197,4.96629,5.02495,32783.275786936,0
+ICMB.US,D,20170315,000000,5.04022,5.26572,5.02757,5.16522,134480.14183469,0
+ICMB.US,D,20170316,000000,5.16522,5.16522,4.83949,4.88983,90364.512252154,0
+ICMB.US,D,20170317,000000,4.93954,5.01547,4.91504,4.96476,47135.156384741,0
+ICMB.US,D,20170320,000000,4.99015,5.11288,4.91504,4.99015,51225.735566768,0
+ICMB.US,D,20170321,000000,4.96476,5.09554,4.96476,4.96765,29957.379321991,0
+ICMB.US,D,20170322,000000,4.96476,5.09038,4.93954,5.06507,37170.385999741,0
+ICMB.US,D,20170323,000000,5.04022,5.1155,5.01547,5.01547,30833.694905482,0
+ICMB.US,D,20170324,000000,5.04022,5.09038,5.01547,5.04022,47371.938625734,0
+ICMB.US,D,20170327,000000,5.04022,5.14027,4.99015,5.14027,32734.591587853,0
+ICMB.US,D,20170328,000000,5.06507,5.16522,5.01547,5.04022,33776.876031853,0
+ICMB.US,D,20170329,000000,5.06507,5.16522,5.05305,5.14027,26919.042715595,0
+ICMB.US,D,20170330,000000,5.04022,5.14027,5.04022,5.09038,60313.083909206,0
+ICMB.US,D,20170331,000000,5.1155,5.1155,5.04022,5.09038,49080.311429913,0
+ICMB.US,D,20170403,000000,5.1155,5.14027,5.04022,5.06507,38380.852222391,0
+ICMB.US,D,20170404,000000,5.01547,5.06507,4.99015,5.06507,12640.188416415,0
+ICMB.US,D,20170405,000000,5.04022,5.16522,4.99015,5.09038,75884.282402222,0
+ICMB.US,D,20170406,000000,5.09038,5.16522,5.09038,5.14027,66761.527369542,0
+ICMB.US,D,20170407,000000,5.16522,5.1756,5.1155,5.14027,20436.299024088,0
+ICMB.US,D,20170410,000000,5.16522,5.19034,5.09038,5.16522,31178.910135342,0
+ICMB.US,D,20170411,000000,5.14027,5.16522,5.1155,5.16522,27505.46602273,0
+ICMB.US,D,20170412,000000,5.16522,5.16522,5.1155,5.15293,38913.059035092,0
+ICMB.US,D,20170413,000000,5.14027,5.16522,5.06507,5.14027,54119.126034986,0
+ICMB.US,D,20170417,000000,5.16522,5.21573,5.1155,5.19034,43822.417928967,0
+ICMB.US,D,20170418,000000,5.16522,5.31588,5.16522,5.26572,98779.133479992,0
+ICMB.US,D,20170419,000000,5.29084,5.40372,5.27838,5.36622,29202.774236208,0
+ICMB.US,D,20170420,000000,5.39152,5.41646,5.34146,5.36622,106879.52033193,0
+ICMB.US,D,20170421,000000,5.39152,5.39152,5.21049,5.36622,31505.315561012,0
+ICMB.US,D,20170424,000000,5.36622,5.39152,5.19034,5.24087,48020.323640792,0
+ICMB.US,D,20170425,000000,5.21573,5.29084,5.04022,5.09038,100865.91528613,0
+ICMB.US,D,20170426,000000,5.09038,5.19305,5.04022,5.1155,110733.31727297,0
+ICMB.US,D,20170427,000000,5.04022,5.09038,5.01547,5.04022,113256.0439527,0
+ICMB.US,D,20170428,000000,5.01547,5.08758,5.01547,5.06507,46128.278630981,0
+ICMB.US,D,20170501,000000,5.06507,5.1155,5.01547,5.04022,74746.842478195,0
+ICMB.US,D,20170502,000000,5.06507,5.14027,5.01547,5.14027,70502.465485429,0
+ICMB.US,D,20170503,000000,5.16522,5.16522,5.01547,5.06507,45817.363632294,0
+ICMB.US,D,20170504,000000,5.09038,5.1155,5.01547,5.1155,117213.84804634,0
+ICMB.US,D,20170505,000000,5.16522,5.24087,5.04022,5.24087,52824.56892301,0
+ICMB.US,D,20170508,000000,5.24087,5.30395,5.1155,5.29084,52933.001911877,0
+ICMB.US,D,20170509,000000,5.34146,5.36622,5.14027,5.16522,39566.9763455,0
+ICMB.US,D,20170510,000000,5.19034,5.36622,5.07827,5.36622,84020.075944404,0
+ICMB.US,D,20170511,000000,5.24087,5.39152,5.17849,5.29084,32635.010271547,0
+ICMB.US,D,20170512,000000,5.29084,5.31371,5.01547,5.1155,65933.895985133,0
+ICMB.US,D,20170515,000000,5.16522,5.29084,5.10295,5.29084,69748.966858715,0
+ICMB.US,D,20170516,000000,5.19034,5.26101,5.14027,5.16522,22469.970794867,0
+ICMB.US,D,20170517,000000,5.14027,5.16522,5.01547,5.04022,109618.00653033,0
+ICMB.US,D,20170518,000000,5.09038,5.16314,5.01547,5.1155,19224.726342367,0
+ICMB.US,D,20170519,000000,5.14027,5.16522,5.06507,5.14027,23614.049473312,0
+ICMB.US,D,20170522,000000,5.01547,5.29084,5.01547,5.24087,38550.140460111,0
+ICMB.US,D,20170523,000000,5.29084,5.39152,5.16522,5.36622,44310.366378865,0
+ICMB.US,D,20170524,000000,5.36622,5.39152,5.29084,5.34146,23955.945325963,0
+ICMB.US,D,20170525,000000,5.36622,5.39152,5.16522,5.26572,32878.431266961,0
+ICMB.US,D,20170526,000000,5.19034,5.32798,5.19034,5.24087,13070.60099467,0
+ICMB.US,D,20170530,000000,5.21573,5.36622,5.19034,5.26572,19264.55886889,0
+ICMB.US,D,20170531,000000,5.29084,5.41646,5.19034,5.21573,82597.169580302,0
+ICMB.US,D,20170601,000000,5.24087,5.29084,5.19034,5.19034,29596.673665151,0
+ICMB.US,D,20170602,000000,5.16522,5.26572,5.16522,5.24087,72357.997345927,0
+ICMB.US,D,20170605,000000,5.24087,5.26572,5.14027,5.21573,52602.170649928,0
+ICMB.US,D,20170606,000000,5.16522,5.24087,5.16522,5.19034,26750.860936945,0
+ICMB.US,D,20170607,000000,5.21573,5.23824,5.17498,5.21573,43097.687238076,0
+ICMB.US,D,20170608,000000,5.21573,5.24087,5.16522,5.19034,29023.527866857,0
+ICMB.US,D,20170609,000000,5.19034,5.26572,5.09038,5.21573,78289.72442054,0
+ICMB.US,D,20170612,000000,5.16522,5.29518,5.16522,5.21573,50090.508560881,0
+ICMB.US,D,20170613,000000,5.19034,5.41384,5.19034,5.24087,91438.884009185,0
+ICMB.US,D,20170614,000000,5.36911,5.36911,5.13819,5.24087,69107.220598078,0
+ICMB.US,D,20170615,000000,5.21538,5.29193,5.18925,5.29193,35405.583782989,0
+ICMB.US,D,20170616,000000,5.31814,5.3438,5.24087,5.24087,22595.000669783,0
+ICMB.US,D,20170619,000000,5.24087,5.36911,5.24087,5.26653,55216.73343249,0
+ICMB.US,D,20170620,000000,5.36911,5.36911,5.21538,5.29193,20389.827743146,0
+ICMB.US,D,20170621,000000,5.26653,5.26653,5.18925,5.21538,16898.949377093,0
+ICMB.US,D,20170622,000000,5.21538,5.26653,5.13819,5.26653,37724.721993843,0
+ICMB.US,D,20170623,000000,5.26653,5.26653,5.16377,5.18925,20411.956924547,0
+ICMB.US,D,20170626,000000,5.21257,5.21538,5.16377,5.18925,20623.290606929,0
+ICMB.US,D,20170627,000000,5.16377,5.24087,5.16377,5.21538,14832.083834213,0
+ICMB.US,D,20170628,000000,5.18925,5.21538,5.16377,5.18925,32112.761590477,0
+ICMB.US,D,20170629,000000,5.16377,5.21538,5.13819,5.16377,45092.632941401,0
+ICMB.US,D,20170630,000000,5.16377,5.18925,5.13819,5.13819,44456.418976115,0
+ICMB.US,D,20170703,000000,5.13819,5.21538,5.13819,5.21538,14305.409316862,0
+ICMB.US,D,20170705,000000,5.18925,5.3438,5.13819,5.24087,73221.035420576,0
+ICMB.US,D,20170706,000000,5.24087,5.3438,5.16584,5.26653,67714.188628866,0
+ICMB.US,D,20170707,000000,5.24087,5.26653,5.21538,5.24087,14053.136648887,0
+ICMB.US,D,20170710,000000,5.29193,5.29193,5.16377,5.24087,33486.983755496,0
+ICMB.US,D,20170711,000000,5.24087,5.26653,5.16377,5.18925,24586.626995899,0
+ICMB.US,D,20170712,000000,5.18925,5.21538,5.18925,5.21538,14083.011043779,0
+ICMB.US,D,20170713,000000,5.24087,5.26653,5.18925,5.24087,14396.138960606,0
+ICMB.US,D,20170714,000000,5.24087,5.24087,5.16377,5.22505,10839.97950942,0
+ICMB.US,D,20170717,000000,5.24087,5.26653,5.18925,5.18925,32518.832069191,0
+ICMB.US,D,20170718,000000,5.16377,5.24087,5.16377,5.16377,25758.367151097,0
+ICMB.US,D,20170719,000000,5.16377,5.21538,5.16377,5.21538,11555.858527752,0
+ICMB.US,D,20170720,000000,5.16377,5.26653,5.13819,5.24087,85867.862591412,0
+ICMB.US,D,20170721,000000,5.18925,5.26653,5.18925,5.26653,44496.251502636,0
+ICMB.US,D,20170724,000000,5.24087,5.24087,5.16377,5.21538,53599.090272056,0
+ICMB.US,D,20170725,000000,5.18925,5.31814,5.13819,5.26653,134596.32003705,0
+ICMB.US,D,20170726,000000,5.26653,5.29193,5.18925,5.18925,45058.332710229,0
+ICMB.US,D,20170727,000000,5.16377,5.29193,5.16377,5.26653,42019.996103832,0
+ICMB.US,D,20170728,000000,5.21538,5.29193,5.21538,5.24087,43958.512394585,0
+ICMB.US,D,20170731,000000,5.29193,5.29193,5.18925,5.24087,25085.640036498,0
+ICMB.US,D,20170801,000000,5.26653,5.26653,5.21538,5.24087,28917.307796131,0
+ICMB.US,D,20170802,000000,5.21538,5.26653,5.13819,5.16377,39865.720294417,0
+ICMB.US,D,20170803,000000,5.13819,5.24087,5.11234,5.24087,43089.942024585,0
+ICMB.US,D,20170804,000000,5.21538,5.3438,5.13819,5.29193,61266.851627601,0
+ICMB.US,D,20170807,000000,5.21538,5.3438,5.21538,5.29193,13151.372506785,0
+ICMB.US,D,20170808,000000,5.24087,5.24087,5.08668,5.18925,27561.895435302,0
+ICMB.US,D,20170809,000000,5.16377,5.16584,5.0892,5.16151,35074.752521038,0
+ICMB.US,D,20170810,000000,5.13819,5.18925,5.06083,5.18925,47277.889604778,0
+ICMB.US,D,20170811,000000,4.93249,5.24087,4.62439,5.21538,62345.649220913,0
+ICMB.US,D,20170814,000000,5.16377,5.21538,5.06083,5.13819,37715.870321282,0
+ICMB.US,D,20170815,000000,5.13819,5.24087,5.08668,5.11234,30107.85775552,0
+ICMB.US,D,20170816,000000,5.08668,5.18925,5.08668,5.18925,22226.549799452,0
+ICMB.US,D,20170817,000000,5.16377,5.16377,5.08668,5.13819,30820.417396642,0
+ICMB.US,D,20170818,000000,5.13819,5.16377,5.11234,5.13819,28383.99452436,0
+ICMB.US,D,20170821,000000,5.08668,5.16377,5.03543,5.13819,45079.35543256,0
+ICMB.US,D,20170822,000000,5.13819,5.13819,5.09915,5.11234,15469.404258569,0
+ICMB.US,D,20170823,000000,5.13819,5.16377,5.06083,5.11234,19266.771787031,0
+ICMB.US,D,20170824,000000,5.13819,5.13819,5.03543,5.06083,26933.426683505,0
+ICMB.US,D,20170825,000000,5.06083,5.13819,5.03543,5.13819,68447.770992318,0
+ICMB.US,D,20170828,000000,5.03543,5.13819,5.03543,5.13819,39036.982450939,0
+ICMB.US,D,20170829,000000,5.08668,5.13819,5.06083,5.11234,52223.761647966,0
+ICMB.US,D,20170830,000000,5.08668,5.16377,5.06083,5.13819,20791.472385579,0
+ICMB.US,D,20170831,000000,5.11234,5.16377,5.06083,5.08668,59998.849533308,0
+ICMB.US,D,20170901,000000,5.08668,5.11234,5.08668,5.09915,59977.826810976,0
+ICMB.US,D,20170905,000000,5.11234,5.11234,5.08135,5.11234,63343.675302112,0
+ICMB.US,D,20170906,000000,5.13819,5.24087,5.08668,5.15093,118154.3382559,0
+ICMB.US,D,20170907,000000,5.24295,5.24295,5.12455,5.13783,98735.98157626,0
+ICMB.US,D,20170908,000000,5.13783,5.15328,5.05875,5.13783,92464.571567135,0
+ICMB.US,D,20170911,000000,5.16431,5.16431,4.97967,5.08495,130826.61398534,0
+ICMB.US,D,20170912,000000,5.05875,5.11948,5.05875,5.05875,43614.403623796,0
+ICMB.US,D,20170913,000000,4.97967,5.11153,4.97967,5.05875,109211.93605163,0
+ICMB.US,D,20170914,000000,5.08495,5.11153,5.03227,5.11153,20987.31564098,0
+ICMB.US,D,20170915,000000,5.08495,5.21709,5.08495,5.11153,43799.182288496,0
+ICMB.US,D,20170918,000000,5.03227,5.15871,5.03227,5.08495,93281.138360843,0
+ICMB.US,D,20170919,000000,5.05875,5.09825,5.05875,5.08495,60132.731080785,0
+ICMB.US,D,20170920,000000,5.03227,5.08495,5.03227,5.05332,27186.805810551,0
+ICMB.US,D,20170921,000000,5.05875,5.08495,5.03227,5.08495,39170.863998417,0
+ICMB.US,D,20170922,000000,5.05875,5.08495,5.03227,5.03227,23975.861589224,0
+ICMB.US,D,20170925,000000,5.03227,5.11153,5.00588,5.05875,106122.70232801,0
+ICMB.US,D,20170926,000000,5.05875,5.08495,5.03227,5.05875,29035.698916628,0
+ICMB.US,D,20170927,000000,5.03227,5.06435,4.97967,5.00588,95699.857888003,0
+ICMB.US,D,20170928,000000,4.74251,5.02965,4.74251,4.87437,172115.24064385,0
+ICMB.US,D,20170929,000000,4.87437,4.97967,4.87437,4.92706,54678.994324439,0
+ICMB.US,D,20171002,000000,4.96457,5.00588,4.90601,5.00588,41020.863563565,0
+ICMB.US,D,20171003,000000,5.03227,5.08495,5.00588,5.00588,31920.237712286,0
+ICMB.US,D,20171004,000000,5.00588,5.16151,4.97967,5.08495,83033.114453907,0
+ICMB.US,D,20171005,000000,5.21709,5.21709,5.00588,5.08495,61842.210344034,0
+ICMB.US,D,20171006,000000,5.08495,5.11153,4.9822,5.05875,20553.583685514,0
+ICMB.US,D,20171009,000000,5.05875,5.05875,5.00588,5.03227,39295.893873334,0
+ICMB.US,D,20171010,000000,5.05875,5.05875,4.97967,4.97967,124111.51388911,0
+ICMB.US,D,20171011,000000,5.03227,5.05613,4.95336,4.99269,175589.52212385,0
+ICMB.US,D,20171012,000000,4.97967,5.05875,4.92706,4.97967,22895.957536841,0
+ICMB.US,D,20171013,000000,5.00588,5.03227,4.97967,5.03227,29867.756137316,0
+ICMB.US,D,20171016,000000,5.03227,5.05875,5.00588,5.04546,26247.422060065,0
+ICMB.US,D,20171017,000000,5.00588,5.03227,4.92165,4.97967,79775.698951637,0
+ICMB.US,D,20171018,000000,4.97967,4.97967,4.87437,4.94018,28553.28276208,0
+ICMB.US,D,20171019,000000,4.95336,5.00588,4.92706,4.97967,23040.90367502,0
+ICMB.US,D,20171020,000000,4.95336,4.95599,4.79792,4.8216,86591.486823233,0
+ICMB.US,D,20171023,000000,4.8216,4.87437,4.79485,4.85061,40299.452249883,0
+ICMB.US,D,20171024,000000,4.90058,4.95861,4.79485,4.8216,41682.526087462,0
+ICMB.US,D,20171025,000000,4.8216,4.92706,4.68974,4.79485,80586.733449995,0
+ICMB.US,D,20171026,000000,4.79485,4.79485,4.55814,4.63704,96661.370819889,0
+ICMB.US,D,20171027,000000,4.58435,4.63704,4.42619,4.57125,134896.17044504,0
+ICMB.US,D,20171030,000000,4.62521,4.71622,4.58435,4.66353,42190.390800622,0
+ICMB.US,D,20171031,000000,4.61065,4.68974,4.61065,4.61065,58580.369005486,0
+ICMB.US,D,20171101,000000,4.66353,4.66353,4.58435,4.61065,45412.39961265,0
+ICMB.US,D,20171102,000000,4.58435,4.61065,4.55814,4.55814,41689.164841884,0
+ICMB.US,D,20171103,000000,4.54487,4.55814,4.50545,4.55814,29855.585087546,0
+ICMB.US,D,20171106,000000,4.50545,4.58435,4.47897,4.53166,61956.175628252,0
+ICMB.US,D,20171107,000000,4.50545,4.55553,4.47897,4.47897,23094.013710382,0
+ICMB.US,D,20171108,000000,4.42619,4.65051,4.42619,4.61065,68104.768680599,0
+ICMB.US,D,20171109,000000,4.63704,4.66398,4.53166,4.61065,40063.776467959,0
+ICMB.US,D,20171110,000000,4.55814,4.61065,4.47897,4.58435,76890.053696909,0
+ICMB.US,D,20171113,000000,4.50545,4.53166,4.42619,4.42619,59442.300621065,0
+ICMB.US,D,20171114,000000,4.3998,4.55814,4.21551,4.3471,108893.27583945,0
+ICMB.US,D,20171115,000000,4.37368,4.37368,4.24182,4.37368,118931.07252307,0
+ICMB.US,D,20171116,000000,4.3471,4.47897,4.29452,4.45258,48135.395384078,0
+ICMB.US,D,20171117,000000,4.45258,4.50545,4.37368,4.47897,52284.61689682,0
+ICMB.US,D,20171120,000000,4.47897,4.53166,4.37368,4.3998,45147.955894905,0
+ICMB.US,D,20171121,000000,4.47897,4.47897,4.3209,4.3471,50238.774076271,0
+ICMB.US,D,20171122,000000,4.3209,4.42619,4.3209,4.37368,17380.259072571,0
+ICMB.US,D,20171124,000000,4.3998,4.42619,4.3471,4.3998,19411.717925209,0
+ICMB.US,D,20171127,000000,4.37368,4.52506,4.37368,4.47897,87645.942317005,0
+ICMB.US,D,20171128,000000,4.45258,4.55553,4.45258,4.47897,50481.088612615,0
+ICMB.US,D,20171129,000000,4.51585,4.61065,4.45258,4.50545,90281.527821898,0
+ICMB.US,D,20171130,000000,4.50545,4.53166,4.45258,4.53166,62195.170787385,0
+ICMB.US,D,20171201,000000,4.53166,4.63704,4.37368,4.61065,116942.76557418,0
+ICMB.US,D,20171204,000000,4.61065,4.63704,4.47897,4.53166,74206.890452004,0
+ICMB.US,D,20171205,000000,4.50545,4.50545,4.42619,4.45258,71946.394571862,0
+ICMB.US,D,20171206,000000,4.42619,4.53166,4.42619,4.42619,45292.902033083,0
+ICMB.US,D,20171207,000000,4.3998,4.50545,4.37368,4.3998,68463.261419299,0
+ICMB.US,D,20171208,000000,4.3471,4.45258,4.3471,4.3998,57509.316625663,0
+ICMB.US,D,20171211,000000,4.47897,4.47897,4.3471,4.42619,67181.981816166,0
+ICMB.US,D,20171212,000000,4.45258,4.45258,4.3471,4.37368,90346.808907033,0
+ICMB.US,D,20171213,000000,4.37368,4.50275,4.29452,4.3998,94206.138143416,0
+ICMB.US,D,20171214,000000,4.45439,4.45981,4.34566,4.3998,134675.98509009,0
+ICMB.US,D,20171215,000000,4.37287,4.45439,4.31846,4.34566,77067.087148119,0
+ICMB.US,D,20171218,000000,4.34566,4.42737,4.18271,4.18271,208767.8037988,0
+ICMB.US,D,20171219,000000,4.18271,4.34024,4.01976,4.20983,169101.24613699,0
+ICMB.US,D,20171220,000000,4.20983,4.37287,4.07399,4.31846,107694.98066657,0
+ICMB.US,D,20171221,000000,4.29116,4.37378,4.29116,4.34566,37085.188651345,0
+ICMB.US,D,20171222,000000,4.3998,4.48141,4.34828,4.37287,42984.828412929,0
+ICMB.US,D,20171226,000000,4.37287,4.42737,4.34566,4.42737,74141.609366871,0
+ICMB.US,D,20171227,000000,4.45439,4.45439,4.31846,4.34566,64971.276594177,0
+ICMB.US,D,20171228,000000,4.34566,4.44074,4.29116,4.29116,80858.92238123,0
+ICMB.US,D,20171229,000000,4.29116,4.45439,4.29116,4.42737,102088.55255855,0
+ICMB.US,D,20180102,000000,4.45439,4.52425,4.42737,4.52209,40372.478548507,0
+ICMB.US,D,20180103,000000,4.53573,4.58995,4.45439,4.56293,86276.145988265,0
+ICMB.US,D,20180104,000000,4.61734,4.64455,4.5087,4.53573,52654.174226222,0
+ICMB.US,D,20180105,000000,4.45439,4.53573,4.45439,4.5087,49127.889169926,0
+ICMB.US,D,20180108,000000,4.53573,4.53573,4.34828,4.5087,40013.985809806,0
+ICMB.US,D,20180109,000000,4.5087,4.59556,4.45701,4.53573,61447.204456022,0
+ICMB.US,D,20180110,000000,4.56293,4.56293,4.48141,4.49488,30866.888677584,0
+ICMB.US,D,20180111,000000,4.53573,4.58995,4.37287,4.42737,60297.593482225,0
+ICMB.US,D,20180112,000000,4.45439,4.5087,4.3998,4.48141,54102.529148935,0
+ICMB.US,D,20180116,000000,4.48141,4.5087,4.42998,4.5087,57507.103707523,0
+ICMB.US,D,20180117,000000,4.48141,4.58995,4.45439,4.57667,59194.453789372,0
+ICMB.US,D,20180118,000000,4.58995,4.58995,4.48141,4.53573,27065.095312843,0
+ICMB.US,D,20180119,000000,4.48404,4.68413,4.48141,4.64455,115059.57223692,0
+ICMB.US,D,20180122,000000,4.61734,4.6986,4.58995,4.64455,68882.609406854,0
+ICMB.US,D,20180123,000000,4.61734,4.72327,4.56293,4.67158,33708.27556951,0
+ICMB.US,D,20180124,000000,4.65801,4.67158,4.61734,4.64455,25596.824126869,0
+ICMB.US,D,20180125,000000,4.64455,4.753,4.64455,4.67158,38053.340337652,0
+ICMB.US,D,20180126,000000,4.67158,4.68513,4.61734,4.64455,27410.310542704,0
+ICMB.US,D,20180129,000000,4.61734,4.61734,4.48141,4.53573,66156.294258215,0
+ICMB.US,D,20180130,000000,4.48141,4.48141,4.3998,4.42737,42543.351243973,0
+ICMB.US,D,20180131,000000,4.50581,4.50581,4.37287,4.45439,68763.111827287,0
+ICMB.US,D,20180201,000000,4.3998,4.47879,4.34566,4.37287,68370.318857414,0
+ICMB.US,D,20180202,000000,4.34566,4.3998,4.31846,4.37287,32596.284204095,0
+ICMB.US,D,20180205,000000,4.31846,4.34566,4.26424,4.26424,52147.415972132,0
+ICMB.US,D,20180206,000000,4.20983,4.39455,4.10119,4.23712,106760.02275237,0
+ICMB.US,D,20180207,000000,4.29116,4.39736,4.18271,4.18271,29594.46074701,0
+ICMB.US,D,20180208,000000,4.26424,4.45439,4.26424,4.45439,60469.094638085,0
+ICMB.US,D,20180209,000000,4.27156,4.39764,4.07399,4.23712,205856.70998546,0
+ICMB.US,D,20180212,000000,4.26424,4.29116,4.1311,4.1556,91363.644792421,0
+ICMB.US,D,20180213,000000,4.20983,4.31846,4.1284,4.29116,53519.425219011,0
+ICMB.US,D,20180214,000000,4.29116,4.37287,4.18271,4.29116,43419.666827464,0
+ICMB.US,D,20180215,000000,4.26424,4.31846,4.23712,4.29116,37719.189698493,0
+ICMB.US,D,20180216,000000,4.31846,4.5087,4.31846,4.45439,44320.324510497,0
+ICMB.US,D,20180220,000000,4.45439,4.5087,4.3998,4.42737,49147.805433187,0
+ICMB.US,D,20180221,000000,4.42764,4.55751,4.42764,4.5087,39610.128249233,0
+ICMB.US,D,20180222,000000,4.48141,4.5087,4.42998,4.45439,29592.24782887,0
+ICMB.US,D,20180223,000000,4.44074,4.56293,4.42709,4.50934,33386.295980121,0
+ICMB.US,D,20180226,000000,4.58995,4.58995,4.50265,4.53573,13245.42152774,0
+ICMB.US,D,20180227,000000,4.56293,4.56293,4.48141,4.48141,32441.379934286,0
+ICMB.US,D,20180228,000000,4.5087,4.5087,4.3998,4.3998,24377.506231656,0
+ICMB.US,D,20180301,000000,4.42737,4.5087,4.42737,4.5087,18719.074547348,0
+ICMB.US,D,20180302,000000,4.5087,4.5445,4.45439,4.48404,20087.764417018,0
+ICMB.US,D,20180305,000000,4.53573,4.53573,4.42737,4.42737,24058.846019479,0
+ICMB.US,D,20180306,000000,4.5087,4.53573,4.45439,4.5087,17103.644305055,0
+ICMB.US,D,20180307,000000,4.48141,4.56293,4.48141,4.53573,44082.435810432,0
+ICMB.US,D,20180308,000000,4.55028,4.61734,4.53573,4.58462,40694.458137896,0
+ICMB.US,D,20180309,000000,4.753,4.753,4.58995,4.72606,99504.970629955,0
+ICMB.US,D,20180312,000000,4.72606,4.78012,4.64455,4.64455,80734.998965382,0
+ICMB.US,D,20180313,000000,4.67158,4.6986,4.61734,4.61734,24868.774058765,0
+ICMB.US,D,20180314,000000,4.6986,4.6986,4.61734,4.63091,46608.48186739,0
+ICMB.US,D,20180315,000000,4.67293,4.67293,4.5078,4.56076,32830.853526948,0
+ICMB.US,D,20180316,000000,4.505,4.55824,4.505,4.505,33108.574753535,0
+ICMB.US,D,20180319,000000,4.505,4.53302,4.47698,4.505,31348.198373062,0
+ICMB.US,D,20180320,000000,4.505,4.81265,4.505,4.67293,76711.91378663,0
+ICMB.US,D,20180321,000000,4.70067,4.72878,4.6167,4.65882,22857.231469389,0
+ICMB.US,D,20180322,000000,4.67293,4.67293,4.47698,4.505,26911.297502104,0
+ICMB.US,D,20180323,000000,4.505,4.56076,4.47698,4.47698,10030.051470133,0
+ICMB.US,D,20180326,000000,4.47698,4.56076,4.47698,4.505,16045.869434072,0
+ICMB.US,D,20180327,000000,4.505,4.56076,4.47698,4.53302,23537.703797478,0
+ICMB.US,D,20180328,000000,4.505,4.6167,4.49253,4.505,46255.521424039,0
+ICMB.US,D,20180329,000000,4.505,4.6167,4.505,4.58887,38178.370212569,0
+ICMB.US,D,20180402,000000,4.56076,4.67293,4.56076,4.6167,29075.531443151,0
+ICMB.US,D,20180403,000000,4.6449,4.81265,4.56076,4.81265,40540.660327157,0
+ICMB.US,D,20180404,000000,4.81265,4.89661,4.6449,4.81265,117323.38749428,0
+ICMB.US,D,20180405,000000,4.86878,4.89661,4.6449,4.72878,56730.369440338,0
+ICMB.US,D,20180406,000000,4.70067,4.75688,4.58887,4.58887,25084.533577428,0
+ICMB.US,D,20180409,000000,4.58887,4.6449,4.505,4.53302,45330.521641466,0
+ICMB.US,D,20180410,000000,4.53564,4.6449,4.53302,4.58887,38738.238502022,0
+ICMB.US,D,20180411,000000,4.53302,4.58887,4.53302,4.53302,10927.389775955,0
+ICMB.US,D,20180412,000000,4.56076,4.58887,4.505,4.56076,23741.29226637,0
+ICMB.US,D,20180413,000000,4.53302,4.58887,4.2307,4.47698,96370.372084463,0
+ICMB.US,D,20180416,000000,4.505,4.53302,4.42113,4.47698,25784.922168779,0
+ICMB.US,D,20180417,000000,4.47698,4.53798,4.47698,4.505,23131.633318765,0
+ICMB.US,D,20180418,000000,4.505,4.52019,4.44897,4.4909,38487.072293117,0
+ICMB.US,D,20180419,000000,4.44897,4.53302,4.42113,4.46288,16364.529646251,0
+ICMB.US,D,20180420,000000,4.44897,4.53302,4.44897,4.505,24781.36379223,0
+ICMB.US,D,20180423,000000,4.505,4.505,4.44897,4.47698,22590.574833503,0
+ICMB.US,D,20180424,000000,4.505,4.53302,4.4909,4.505,18779.929796202,0
+ICMB.US,D,20180425,000000,4.47698,4.51385,4.47698,4.505,13133.669161664,0
+ICMB.US,D,20180426,000000,4.47698,4.50944,4.44897,4.47698,30237.313466718,0
+ICMB.US,D,20180427,000000,4.44897,4.47129,4.33708,4.44897,39519.398605487,0
+ICMB.US,D,20180430,000000,4.44897,4.50228,4.42113,4.47698,28333.097407137,0
+ICMB.US,D,20180501,000000,4.44897,4.505,4.44897,4.47698,14689.350614174,0
+ICMB.US,D,20180502,000000,4.45177,4.46252,4.39302,4.42113,49947.775340844,0
+ICMB.US,D,20180503,000000,4.39764,4.43496,4.3651,4.42113,10940.667284796,0
+ICMB.US,D,20180504,000000,4.39302,4.47698,4.39302,4.47698,33860.966921179,0
+ICMB.US,D,20180507,000000,4.47698,4.505,4.42113,4.47698,13292.999267753,0
+ICMB.US,D,20180508,000000,4.505,4.56076,4.47698,4.505,37658.334449639,0
+ICMB.US,D,20180509,000000,4.53302,4.84075,4.5078,4.78481,76714.12670477,0
+ICMB.US,D,20180510,000000,4.81265,4.97776,4.75688,4.92472,106628.35412302,0
+ICMB.US,D,20180511,000000,4.92472,4.98066,4.81265,4.98066,98248.033126361,0
+ICMB.US,D,20180514,000000,4.98066,5.03661,4.89661,4.89661,35097.98816151,0
+ICMB.US,D,20180515,000000,4.92472,4.92472,4.84075,4.89661,28678.312636997,0
+ICMB.US,D,20180516,000000,4.86878,4.95265,4.84075,4.89661,25782.709250638,0
+ICMB.US,D,20180517,000000,4.89661,4.92472,4.84075,4.86878,26379.090689403,0
+ICMB.US,D,20180518,000000,4.86878,4.89661,4.67293,4.81265,120027.57346151,0
+ICMB.US,D,20180521,000000,5.03661,5.31091,5.03661,5.20435,340784.96774353,0
+ICMB.US,D,20180522,000000,5.23263,5.23263,5.12057,5.1766,88079.67427247,0
+ICMB.US,D,20180523,000000,5.1485,5.26047,5.12057,5.23263,56014.490422007,0
+ICMB.US,D,20180524,000000,5.20435,5.26047,5.1766,5.1766,59206.624839142,0
+ICMB.US,D,20180525,000000,5.1766,5.26047,5.03661,5.1766,81105.662753854,0
+ICMB.US,D,20180529,000000,5.23263,5.4256,5.1485,5.34443,219141.96403974,0
+ICMB.US,D,20180530,000000,5.37254,5.40038,5.23263,5.2884,95117.86041715,0
+ICMB.US,D,20180531,000000,5.34443,5.4284,5.26047,5.34443,100774.07918332,0
+ICMB.US,D,20180601,000000,5.37254,5.40038,5.31643,5.40038,74144.92874408,0
+ICMB.US,D,20180604,000000,5.20435,5.26047,5.00878,5.1766,225138.97219947,0
+ICMB.US,D,20180605,000000,5.20435,5.23263,5.06453,5.23263,122270.36599653,0
+ICMB.US,D,20180606,000000,5.23263,5.26047,5.12057,5.20435,47977.171737058,0
+ICMB.US,D,20180607,000000,5.2884,5.40038,5.23263,5.2884,139468.05932254,0
+ICMB.US,D,20180608,000000,5.31643,5.45614,5.31643,5.37254,174293.85855281,0
+ICMB.US,D,20180611,000000,5.34443,5.54011,5.34443,5.52619,268908.28009309,0
+ICMB.US,D,20180612,000000,5.54011,5.54011,5.37254,5.4284,88746.869091719,0
+ICMB.US,D,20180613,000000,5.51236,5.51236,5.4284,5.48443,182470.59108059,0
+ICMB.US,D,20180614,000000,5.57038,5.57038,4.70899,5.36938,190465.86432087,0
+ICMB.US,D,20180615,000000,5.25469,5.42668,5.25469,5.28334,87171.271375947,0
+ICMB.US,D,20180618,000000,5.28334,5.39812,5.08234,5.19712,186928.51467387,0
+ICMB.US,D,20180619,000000,5.19712,5.19712,5.08234,5.13973,60940.446201932,0
+ICMB.US,D,20180620,000000,5.16838,5.16838,4.96756,5.11099,84635.267187359,0
+ICMB.US,D,20180621,000000,5.12184,5.19414,5.11099,5.13973,35501.845722084,0
+ICMB.US,D,20180622,000000,5.13973,5.18004,5.08234,5.16838,22145.778287337,0
+ICMB.US,D,20180625,000000,5.16838,5.16838,5.05351,5.11099,28198.109400589,0
+ICMB.US,D,20180626,000000,5.11099,5.13973,4.91297,5.05351,84180.512509563,0
+ICMB.US,D,20180627,000000,5.08234,5.13973,4.97019,5.13973,56107.432983892,0
+ICMB.US,D,20180628,000000,5.13973,5.16838,5.04484,5.11099,27990.095095417,0
+ICMB.US,D,20180629,000000,5.13973,5.13973,5.08234,5.11099,34073.407062631,0
+ICMB.US,D,20180702,000000,5.11099,5.16838,5.11099,5.16838,65353.004973349,0
+ICMB.US,D,20180703,000000,5.16838,5.36938,5.11099,5.36938,36601.666037728,0
+ICMB.US,D,20180705,000000,5.42668,5.42668,5.22595,5.28334,27628.282979506,0
+ICMB.US,D,20180706,000000,5.13973,5.22595,5.13973,5.16838,84643.012400851,0
+ICMB.US,D,20180709,000000,5.13973,5.19712,5.13973,5.13973,21350.234215961,0
+ICMB.US,D,20180710,000000,5.16838,5.16838,5.08804,5.13973,64477.795848928,0
+ICMB.US,D,20180711,000000,5.13973,5.20299,5.05351,5.13973,33110.787671675,0
+ICMB.US,D,20180712,000000,5.11099,5.13973,5.05351,5.08234,56945.02249993,0
+ICMB.US,D,20180713,000000,5.11099,5.13973,5.05351,5.05351,40538.447409017,0
+ICMB.US,D,20180716,000000,5.08234,5.13973,5.05351,5.08234,29491.560053495,0
+ICMB.US,D,20180717,000000,5.11099,5.11099,5.02486,5.05351,90082.365189287,0
+ICMB.US,D,20180718,000000,5.05351,5.10259,4.9962,5.05939,118771.74241698,0
+ICMB.US,D,20180719,000000,5.08234,5.13973,5.02486,5.11099,35567.126807217,0
+ICMB.US,D,20180720,000000,5.11099,5.11099,5.02486,5.09662,28492.427513226,0
+ICMB.US,D,20180723,000000,5.11099,5.13973,5.03923,5.05351,41768.829894929,0
+ICMB.US,D,20180724,000000,5.11099,5.11352,5.02486,5.11099,64510.989621031,0
+ICMB.US,D,20180725,000000,5.05351,5.08234,5.02486,5.02486,32517.725610121,0
+ICMB.US,D,20180726,000000,5.02486,5.11099,5.02486,5.08234,15975.056053589,0
+ICMB.US,D,20180727,000000,5.08234,5.08234,5.02486,5.08234,19837.704667183,0
+ICMB.US,D,20180730,000000,5.05351,5.08234,5.05061,5.05351,16402.149254634,0
+ICMB.US,D,20180731,000000,5.05351,5.11099,5.02486,5.11099,45453.338598243,0
+ICMB.US,D,20180801,000000,5.05351,5.11099,5.05351,5.08234,23131.633318765,0
+ICMB.US,D,20180802,000000,5.05351,5.11099,5.05351,5.08234,10875.386199663,0
+ICMB.US,D,20180803,000000,5.08234,5.13973,5.08234,5.10077,29856.691546616,0
+ICMB.US,D,20180806,000000,5.11099,5.13973,5.1081,5.13973,24738.211888499,0
+ICMB.US,D,20180807,000000,5.16838,5.22595,5.13973,5.22595,21525.054749032,0
+ICMB.US,D,20180808,000000,5.22595,5.2518,5.13973,5.16838,52765.926592297,0
+ICMB.US,D,20180809,000000,5.16838,5.22306,5.13973,5.16838,14764.589830938,0
+ICMB.US,D,20180810,000000,5.19712,5.22595,5.16838,5.22595,21654.510460228,0
+ICMB.US,D,20180813,000000,5.22595,5.22595,5.14534,5.19712,37180.344131372,0
+ICMB.US,D,20180814,000000,5.16838,5.19712,5.13973,5.13973,26124.605103288,0
+ICMB.US,D,20180815,000000,5.16838,5.19414,5.14534,5.16838,22304.001934357,0
+ICMB.US,D,20180816,000000,5.19712,5.28334,5.19712,5.28334,87574.022477451,0
+ICMB.US,D,20180817,000000,5.25469,5.28334,5.23165,5.25469,38266.886938175,0
+ICMB.US,D,20180820,000000,5.28334,5.28334,5.22595,5.22595,40451.037142482,0
+ICMB.US,D,20180821,000000,5.22595,5.28334,5.22595,5.26879,18181.335439297,0
+ICMB.US,D,20180822,000000,5.25469,5.28334,5.22595,5.28334,34506.032559026,0
+ICMB.US,D,20180823,000000,5.25469,5.28334,5.22595,5.22595,29705.106654017,0
+ICMB.US,D,20180824,000000,5.19712,5.25469,5.15853,5.22595,56776.840721281,0
+ICMB.US,D,20180827,000000,5.25469,5.28334,5.16838,5.28334,46407.106316637,0
+ICMB.US,D,20180828,000000,5.28334,5.28334,5.19712,5.24023,36590.601447027,0
+ICMB.US,D,20180829,000000,5.22595,5.25469,5.19712,5.24611,37448.107226327,0
+ICMB.US,D,20180830,000000,5.25469,5.28334,5.22595,5.26879,22388.092823681,0
+ICMB.US,D,20180831,000000,5.28334,5.28334,5.22595,5.28334,24633.098276843,0
+ICMB.US,D,20180904,000000,5.28334,5.39812,5.25469,5.39812,74547.679845583,0
+ICMB.US,D,20180905,000000,5.42668,5.51289,5.34063,5.34063,106417.02044065,0
+ICMB.US,D,20180906,000000,5.39812,5.40092,5.34063,5.36938,47255.760423378,0
+ICMB.US,D,20180907,000000,5.34063,5.36938,5.28334,5.31199,46263.266637529,0
+ICMB.US,D,20180910,000000,5.25469,5.34063,5.25469,5.28334,78104.945755841,0
+ICMB.US,D,20180911,000000,5.34063,5.34063,5.25469,5.28334,50429.085036321,0
+ICMB.US,D,20180912,000000,5.25469,5.31199,5.22595,5.22595,81675.489174938,0
+ICMB.US,D,20180913,000000,5.28334,5.28334,5.22595,5.28334,45551.813455478,0
+ICMB.US,D,20180914,000000,5.31199,5.36938,5.28334,5.36938,83521.062903805,0
+ICMB.US,D,20180917,000000,5.281,5.39595,5.281,5.36938,51609.676864081,0
+ICMB.US,D,20180918,000000,5.33992,5.39884,5.22478,5.25162,73516.459992284,0
+ICMB.US,D,20180919,000000,5.25162,5.33992,5.25162,5.281,34227.20487337,0
+ICMB.US,D,20180920,000000,5.31037,5.33992,5.281,5.31037,31428.969885177,0
+ICMB.US,D,20180921,000000,5.31037,5.31037,5.22198,5.22198,23194.701485759,0
+ICMB.US,D,20180924,000000,5.25162,5.31037,5.22198,5.25162,30111.17713273,0
+ICMB.US,D,20180925,000000,5.25162,5.26093,5.19242,5.22198,34944.190350771,0
+ICMB.US,D,20180926,000000,5.23508,5.24854,5.19242,5.21971,12810.583113205,0
+ICMB.US,D,20180927,000000,5.19242,5.22198,5.13341,5.16287,44201.933389999,0
+ICMB.US,D,20180928,000000,5.13341,5.19242,5.0686,5.07456,42848.733947311,0
+ICMB.US,D,20181001,000000,5.07456,5.07456,5.01537,5.06264,43578.996933553,0
+ICMB.US,D,20181002,000000,5.03906,5.10385,5.03906,5.04474,30368.982096055,0
+ICMB.US,D,20181003,000000,5.0686,5.17479,5.0686,5.14524,24840.006122944,0
+ICMB.US,D,20181004,000000,5.10972,5.19242,5.0686,5.17479,47740.389496065,0
+ICMB.US,D,20181005,000000,5.13946,5.19242,5.1156,5.1156,35302.683089472,0
+ICMB.US,D,20181008,000000,5.10385,5.16287,5.10385,5.10385,25363.361263085,0
+ICMB.US,D,20181009,000000,5.10385,5.15916,5.10385,5.15699,35871.403051485,0
+ICMB.US,D,20181010,000000,5.15112,5.1569,5.08034,5.09806,22841.741042408,0
+ICMB.US,D,20181011,000000,5.07456,5.13232,4.986,5.01537,38069.937223703,0
+ICMB.US,D,20181012,000000,5.01537,5.07456,4.986,4.986,33984.890337026,0
+ICMB.US,D,20181015,000000,5.01537,5.08839,4.90909,4.99178,17293.955265106,0
+ICMB.US,D,20181016,000000,5.03906,5.05658,5.01537,5.01537,15510.343244162,0
+ICMB.US,D,20181017,000000,5.00353,5.00986,4.96232,4.96819,24303.373473963,0
+ICMB.US,D,20181018,000000,4.95644,4.95644,4.82656,4.92698,43660.874904738,0
+ICMB.US,D,20181019,000000,4.91514,4.95156,4.86778,4.86778,25126.579022091,0
+ICMB.US,D,20181022,000000,4.86778,4.89363,4.82069,4.84428,15490.426980901,0
+ICMB.US,D,20181023,000000,4.80886,4.87375,4.77938,4.80596,19412.824384278,0
+ICMB.US,D,20181024,000000,4.83244,4.85024,4.62141,4.69082,31820.65639598,0
+ICMB.US,D,20181025,000000,4.69082,4.77938,4.69082,4.71451,56133.988001574,0
+ICMB.US,D,20181026,000000,4.73221,4.74388,4.66136,4.67925,23870.747977567,0
+ICMB.US,D,20181029,000000,4.6553,4.77938,4.63787,4.66136,22570.658570242,0
+ICMB.US,D,20181030,000000,4.66136,4.71441,4.57279,4.66136,52859.975613253,0
+ICMB.US,D,20181031,000000,4.63777,4.77343,4.63777,4.70266,39430.881879882,0
+ICMB.US,D,20181101,000000,4.69082,4.77867,4.69082,4.72028,23595.239669121,0
+ICMB.US,D,20181102,000000,4.72633,4.72633,4.69082,4.71451,6673.054651558,0
+ICMB.US,D,20181105,000000,4.71451,4.82413,4.71451,4.76475,18589.618836151,0
+ICMB.US,D,20181106,000000,4.78527,4.8384,4.72028,4.72028,24660.759753594,0
+ICMB.US,D,20181107,000000,4.74388,4.86191,4.73221,4.80297,50472.236940054,0
+ICMB.US,D,20181108,000000,4.72028,4.86724,4.72028,4.78527,36554.088297715,0
+ICMB.US,D,20181109,000000,4.78527,4.84428,4.78527,4.80018,15826.790538201,0
+ICMB.US,D,20181112,000000,4.80297,4.80886,4.74984,4.79123,27669.221965098,0
+ICMB.US,D,20181113,000000,4.77938,4.85757,4.76764,4.77938,20728.404218585,0
+ICMB.US,D,20181114,000000,4.77938,4.8384,4.72028,4.80886,37702.592812442,0
+ICMB.US,D,20181115,000000,4.80886,4.80886,4.73221,4.76764,23903.94174967,0
+ICMB.US,D,20181116,000000,4.74388,4.84428,4.69082,4.80297,27182.37997427,0
+ICMB.US,D,20181119,000000,4.82069,4.82069,4.70845,4.7381,19415.037302418,0
+ICMB.US,D,20181120,000000,4.73221,4.79665,4.69082,4.70845,28067.547230321,0
+ICMB.US,D,20181121,000000,4.79702,4.80886,4.6966,4.6966,28193.683564309,0
+ICMB.US,D,20181123,000000,4.66136,4.76764,4.63777,4.64355,23482.380843976,0
+ICMB.US,D,20181126,000000,4.72028,4.73918,4.6318,4.63777,27979.030504716,0
+ICMB.US,D,20181127,000000,4.63777,4.65485,4.57279,4.5905,41670.355037692,0
+ICMB.US,D,20181128,000000,4.64355,4.6525,4.57279,4.57279,44923.344703681,0
+ICMB.US,D,20181129,000000,4.57279,4.65295,4.57279,4.57885,24002.416606906,0
+ICMB.US,D,20181130,000000,4.57279,4.77938,4.54332,4.77938,77039.425671368,0
+ICMB.US,D,20181203,000000,4.77938,4.77938,4.56095,4.7173,27281.961290575,0
+ICMB.US,D,20181204,000000,4.70266,4.71451,4.57279,4.68494,38333.274482378,0
+ICMB.US,D,20181206,000000,4.5905,4.69389,4.5905,4.60234,53221.787729163,0
+ICMB.US,D,20181207,000000,4.59646,4.68413,4.58462,4.5905,15536.898261843,0
+ICMB.US,D,20181210,000000,4.69082,4.70845,4.61408,4.6553,72167.686385875,0
+ICMB.US,D,20181211,000000,4.69082,4.72028,4.66732,4.6703,41862.878915883,0
+ICMB.US,D,20181212,000000,4.67925,4.68494,4.5905,4.66136,74420.437052527,0
+ICMB.US,D,20181213,000000,4.71622,4.71622,4.52127,4.5821,51859.736613914,0
+ICMB.US,D,20181214,000000,4.58824,4.63099,4.47852,4.50897,40982.137496113,0
+ICMB.US,D,20181217,000000,4.50897,4.50897,4.1434,4.1434,194356.17441122,0
+ICMB.US,D,20181218,000000,4.1434,4.22257,3.93525,3.96074,154907.58918621,0
+ICMB.US,D,20181219,000000,4.02157,4.02157,3.88148,3.88148,86262.868479425,0
+ICMB.US,D,20181220,000000,3.86295,3.94537,3.61939,3.6681,97834.217434157,0
+ICMB.US,D,20181221,000000,3.65608,3.74131,3.58287,3.59489,88055.33217293,0
+ICMB.US,D,20181224,000000,3.49765,3.69873,3.44875,3.63772,133502.03201675,0
+ICMB.US,D,20181226,000000,3.6681,3.84235,3.65608,3.77167,65535.57071991,0
+ICMB.US,D,20181227,000000,3.79607,3.88763,3.40012,3.74745,86957.724775424,0
+ICMB.US,D,20181228,000000,3.80222,4.08014,3.80222,3.86295,53782.762477687,0
+ICMB.US,D,20181231,000000,3.87534,4.00937,3.71202,3.80827,89894.267147375,0
+ICMB.US,D,20190102,000000,3.71085,3.89965,3.54808,3.78405,86591.486823233,0
+ICMB.US,D,20190103,000000,3.86927,3.86927,3.74745,3.79001,42854.266242661,0
+ICMB.US,D,20190104,000000,3.81442,4.08239,3.78405,4.08239,63328.184875131,0
+ICMB.US,D,20190107,000000,4.08239,4.35669,4.08239,4.35669,36922.539168047,0
+ICMB.US,D,20190108,000000,4.35669,4.47852,4.35669,4.42375,26240.783305645,0
+ICMB.US,D,20190109,000000,4.44815,4.47852,4.38724,4.38724,52594.425436437,0
+ICMB.US,D,20190110,000000,4.3932,4.3932,4.24101,4.25918,26383.516525684,0
+ICMB.US,D,20190111,000000,4.23496,4.23496,4.08854,4.12523,48427.500578576,0
+ICMB.US,D,20190114,000000,4.08239,4.20431,4.02157,4.08239,40505.253636915,0
+ICMB.US,D,20190115,000000,4.12523,4.26803,4.10489,4.23496,80473.874624848,0
+ICMB.US,D,20190116,000000,4.24101,4.32623,4.24101,4.28366,21863.631224471,0
+ICMB.US,D,20190117,000000,4.28366,4.36871,4.28366,4.34458,43354.385742331,0
+ICMB.US,D,20190118,000000,4.38724,4.47247,4.33835,4.34458,28817.726479825,0
+ICMB.US,D,20190122,000000,4.31394,4.35055,4.29568,4.35055,19588.751376419,0
+ICMB.US,D,20190123,000000,4.35055,4.44815,4.32623,4.44815,27360.519884551,0
+ICMB.US,D,20190124,000000,4.44815,4.44815,4.3153,4.41769,15139.679455691,0
+ICMB.US,D,20190125,000000,4.46036,4.50897,4.41769,4.47247,31376.966308884,0
+ICMB.US,D,20190128,000000,4.48458,4.52742,4.4299,4.52127,27430.226805965,0
+ICMB.US,D,20190129,000000,4.47852,4.55778,4.44815,4.50897,28153.851037786,0
+ICMB.US,D,20190130,000000,4.53337,4.69191,4.49678,4.69191,57586.768760568,0
+ICMB.US,D,20190131,000000,4.69191,4.69191,4.54739,4.66732,53233.958778935,0
+ICMB.US,D,20190201,000000,4.66136,4.98438,4.54558,4.96602,100207.57213945,0
+ICMB.US,D,20190204,000000,4.96602,4.96602,4.83507,4.91722,33714.914323929,0
+ICMB.US,D,20190205,000000,4.92345,4.96015,4.81681,4.87464,128267.37415627,0
+ICMB.US,D,20190206,000000,4.90511,4.90511,4.82033,4.8563,85093.341242366,0
+ICMB.US,D,20190207,000000,4.8563,4.91722,4.69814,4.74062,113597.93980537,0
+ICMB.US,D,20190208,000000,4.75887,4.86254,4.73457,4.7953,9806.5467379801,0
+ICMB.US,D,20190211,000000,4.72842,4.81364,4.71622,4.71622,48621.130915837,0
+ICMB.US,D,20190212,000000,4.73457,4.80768,4.72842,4.75273,23614.049473312,0
+ICMB.US,D,20190213,000000,4.78318,4.78318,4.72842,4.72842,41617.24500233,0
+ICMB.US,D,20190214,000000,4.75273,4.78382,4.75273,4.77107,38812.371259717,0
+ICMB.US,D,20190215,000000,4.77723,4.78997,4.75273,4.76502,50420.233363762,0
+ICMB.US,D,20190219,000000,4.75273,4.78318,4.75273,4.78318,83920.494628098,0
+ICMB.US,D,20190220,000000,4.78933,4.78933,4.69191,4.75273,50247.625748831,0
+ICMB.US,D,20190221,000000,4.72842,4.75698,4.67979,4.69191,25915.484339046,0
+ICMB.US,D,20190222,000000,4.69191,4.93547,4.69191,4.84419,348685.0855038,0
+ICMB.US,D,20190225,000000,4.87464,4.87464,4.73457,4.8563,129622.78651711,0
+ICMB.US,D,20190226,000000,4.87464,4.94768,4.78318,4.83805,134682.62384451,0
+ICMB.US,D,20190227,000000,4.85024,4.8686,4.78318,4.81364,48784.886858206,0
+ICMB.US,D,20190228,000000,4.88079,4.88079,4.78933,4.84419,59035.123683282,0
+ICMB.US,D,20190301,000000,4.89896,4.90754,4.78933,4.82584,61852.168475666,0
+ICMB.US,D,20190304,000000,4.80768,4.83335,4.75273,4.75273,55424.747737661,0
+ICMB.US,D,20190305,000000,4.78933,4.84419,4.71323,4.74658,53831.446676768,0
+ICMB.US,D,20190306,000000,4.74839,4.76195,4.72842,4.74062,18817.549404583,0
+ICMB.US,D,20190307,000000,4.71622,4.83507,4.71007,4.72236,57377.647996325,0
+ICMB.US,D,20190308,000000,4.76502,4.76502,4.69814,4.72236,23502.297107237,0
+ICMB.US,D,20190311,000000,4.76502,4.84419,4.76502,4.78318,83273.21607211,0
+ICMB.US,D,20190312,000000,4.87464,4.94768,4.81329,4.92924,97544.325157801,0
+ICMB.US,D,20190313,000000,4.94162,4.95074,4.86263,4.90511,139790.03891193,0
+ICMB.US,D,20190314,000000,4.91134,4.96096,4.84528,4.90511,49947.775340844,0
+ICMB.US,D,20190315,000000,4.93023,4.93023,4.82964,4.8423,44558.21321056,0
+ICMB.US,D,20190318,000000,4.81708,4.8423,4.76683,4.77931,64883.866327641,0
+ICMB.US,D,20190319,000000,4.78554,4.86426,4.76683,4.83588,55043.019358489,0
+ICMB.US,D,20190320,000000,4.80433,4.86742,4.7416,4.77931,35793.95091658,0
+ICMB.US,D,20190321,000000,4.74794,4.79756,4.71794,4.75426,72862.542681875,0
+ICMB.US,D,20190322,000000,4.71649,4.71649,4.63524,4.65991,20328.972494292,0
+ICMB.US,D,20190325,000000,4.65358,4.72905,4.65358,4.72282,23570.897569581,0
+ICMB.US,D,20190326,000000,4.7416,4.81708,4.68874,4.76683,44584.768228241,0
+ICMB.US,D,20190327,000000,4.77931,4.77931,4.72282,4.74794,18710.222874788,0
+ICMB.US,D,20190328,000000,4.67871,4.76683,4.67871,4.71649,42483.60245419,0
+ICMB.US,D,20190329,000000,4.75426,4.79177,4.64093,4.64093,41588.477066507,0
+ICMB.US,D,20190401,000000,4.6976,4.72056,4.49633,4.49633,115130.3856174,0
+ICMB.US,D,20190402,000000,4.52778,4.64076,4.52778,4.58435,44168.739617898,0
+ICMB.US,D,20190403,000000,4.61599,4.68504,4.54026,4.60957,75880.963025011,0
+ICMB.US,D,20190404,000000,4.65991,4.71649,4.62846,4.62846,61273.490382023,0
+ICMB.US,D,20190405,000000,4.63461,4.69326,4.60315,4.62205,49997.565998996,0
+ICMB.US,D,20190408,000000,4.66614,4.68603,4.57811,4.57811,223995.9999801,0
+ICMB.US,D,20190409,000000,4.58435,4.62846,4.56564,4.59059,70797.890057136,0
+ICMB.US,D,20190410,000000,4.58435,4.61599,4.55914,4.597,100542.82923768,0
+ICMB.US,D,20190411,000000,4.597,4.69001,4.57179,4.57179,84654.076991551,0
+ICMB.US,D,20190412,000000,4.57811,4.64725,4.57811,4.62205,33222.540037751,0
+ICMB.US,D,20190415,000000,4.60315,4.64725,4.54033,4.62205,387269.52619507,0
+ICMB.US,D,20190416,000000,4.62846,4.63787,4.52778,4.62205,376530.23446103,0
+ICMB.US,D,20190417,000000,4.62205,4.62205,4.57179,4.62205,23926.070931071,0
+ICMB.US,D,20190418,000000,4.65358,4.70836,4.59059,4.59059,43244.846294394,0
+ICMB.US,D,20190422,000000,4.61599,4.62846,4.58435,4.58435,64841.82088298,0
+ICMB.US,D,20190423,000000,4.66614,4.66614,4.55914,4.55914,58695.440748772,0
+ICMB.US,D,20190424,000000,4.57939,4.61599,4.55291,4.55291,122853.46992645,0
+ICMB.US,D,20190425,000000,4.55914,4.55914,4.50265,4.52552,103314.50920819,0
+ICMB.US,D,20190426,000000,4.54675,4.58435,4.50265,4.52778,89743.788713847,0
+ICMB.US,D,20190429,000000,4.55291,4.64093,4.51521,4.52778,99248.272125699,0
+ICMB.US,D,20190430,000000,4.52778,4.61264,4.50265,4.52155,83471.272245653,0
+ICMB.US,D,20190501,000000,4.54675,4.54675,4.47119,4.52155,195700.52218134,0
+ICMB.US,D,20190502,000000,4.52778,4.66425,4.40198,4.43341,96451.143596576,0
+ICMB.US,D,20190503,000000,4.58481,4.58481,4.47753,4.47753,39669.877039017,0
+ICMB.US,D,20190506,000000,4.47753,4.62205,4.47753,4.57811,70224.744258843,0
+ICMB.US,D,20190507,000000,4.57179,4.62205,4.55914,4.57811,76813.708021076,0
+ICMB.US,D,20190508,000000,4.58435,4.63876,4.53419,4.58435,98593.248356221,0
+ICMB.US,D,20190509,000000,4.66614,4.66614,4.56086,4.61599,76239.455763713,0
+ICMB.US,D,20190510,000000,4.60957,4.60957,4.49633,4.58435,58833.74813253,0
+ICMB.US,D,20190513,000000,4.58435,4.67246,4.53411,4.59059,93266.754392932,0
+ICMB.US,D,20190514,000000,4.62846,4.67871,4.60315,4.62846,52708.390720654,0
+ICMB.US,D,20190515,000000,4.65991,4.66614,4.62077,4.64725,59895.948839793,0
+ICMB.US,D,20190516,000000,4.65991,4.6976,4.59059,4.65358,93483.620370665,0
+ICMB.US,D,20190517,000000,4.62484,4.70392,4.62484,4.64093,45164.552780955,0
+ICMB.US,D,20190520,000000,4.65358,4.7502,4.63804,4.69119,116954.93662394,0
+ICMB.US,D,20190521,000000,4.72282,4.7698,4.6976,4.71649,51128.367168602,0
+ICMB.US,D,20190522,000000,4.71007,4.7323,4.69119,4.71649,21575.951866255,0
+ICMB.US,D,20190523,000000,4.71007,4.72282,4.65358,4.65991,38103.130995804,0
+ICMB.US,D,20190524,000000,4.71649,4.73547,4.67302,4.71007,13734.476436709,0
+ICMB.US,D,20190528,000000,4.71007,4.71478,4.66452,4.67871,24527.984665186,0
+ICMB.US,D,20190529,000000,4.64093,4.72255,4.57152,4.597,84989.33408978,0
+ICMB.US,D,20190530,000000,4.67871,4.67871,4.58435,4.60315,64930.337608585,0
+ICMB.US,D,20190531,000000,4.59059,4.60957,4.47119,4.53411,70998.159148816,0
+ICMB.US,D,20190603,000000,4.57179,4.76114,4.50889,4.53411,53768.378509776,0
+ICMB.US,D,20190604,000000,4.55914,4.58435,4.52155,4.57179,57136.439919051,0
+ICMB.US,D,20190605,000000,4.59059,4.60009,4.52778,4.55291,42721.491154253,0
+ICMB.US,D,20190606,000000,4.55914,4.63054,4.52778,4.597,61890.894543117,0
+ICMB.US,D,20190607,000000,4.57811,4.76683,4.57811,4.71649,136360.01579473,0
+ICMB.US,D,20190610,000000,4.71649,4.75408,4.65358,4.65358,42117.364501999,0
+ICMB.US,D,20190611,000000,4.67871,4.71007,4.55914,4.66614,97958.140850005,0
+ICMB.US,D,20190612,000000,4.70392,4.70392,4.60315,4.65991,100724.28852517,0
+ICMB.US,D,20190613,000000,4.72498,4.93954,4.5886,4.82251,136698.59227017,0
+ICMB.US,D,20190614,000000,4.79006,5.0113,4.58824,4.6338,127046.949802,0
+ICMB.US,D,20190617,000000,4.65331,4.68594,4.49054,4.62077,68725.492218905,0
+ICMB.US,D,20190618,000000,4.5557,4.68594,4.43189,4.66633,169801.63472835,0
+ICMB.US,D,20190619,000000,4.71848,4.88089,4.6338,4.71848,112402.96400969,0
+ICMB.US,D,20190620,000000,4.77703,4.77703,4.63415,4.71179,45082.674809771,0
+ICMB.US,D,20190621,000000,4.75092,4.75092,4.69245,4.69245,35071.433143829,0
+ICMB.US,D,20190624,000000,4.70537,4.7445,4.6338,4.67952,78934.790058388,0
+ICMB.US,D,20190625,000000,4.68594,4.73104,4.6338,4.65015,51531.118270106,0
+ICMB.US,D,20190626,000000,4.64039,4.71848,4.58824,4.61418,50183.451122767,0
+ICMB.US,D,20190627,000000,4.88125,4.99829,4.84852,4.95265,252682.05783058,0
+ICMB.US,D,20190628,000000,4.94613,5.0113,4.94613,4.95265,84173.873755144,0
+ICMB.US,D,20190701,000000,4.97217,4.97217,4.75092,4.94613,28828.791070526,0
+ICMB.US,D,20190702,000000,4.82251,4.9136,4.82251,4.83542,23666.053049606,0
+ICMB.US,D,20190703,000000,4.8421,4.94569,4.79051,4.81599,59025.165551651,0
+ICMB.US,D,20190705,000000,4.90068,4.93954,4.79006,4.79006,45539.642405708,0
+ICMB.US,D,20190708,000000,4.77703,4.938,4.76394,4.88766,20607.800179948,0
+ICMB.US,D,20190709,000000,4.88125,4.92671,4.87464,4.90068,32482.318919878,0
+ICMB.US,D,20190710,000000,4.95265,5.0113,4.93954,4.97877,30106.75129645,0
+ICMB.US,D,20190711,000000,4.97877,4.97877,4.83542,4.88125,24087.6139553,0
+ICMB.US,D,20190712,000000,4.88125,4.94613,4.88125,4.89435,9819.8242468208,0
+ICMB.US,D,20190715,000000,4.89435,4.91938,4.87464,4.88125,24738.211888499,0
+ICMB.US,D,20190716,000000,4.86805,4.88125,4.8421,4.8421,13882.741952097,0
+ICMB.US,D,20190717,000000,4.83542,4.87464,4.82901,4.87464,22808.547270306,0
+ICMB.US,D,20190718,000000,4.86164,4.86914,4.82901,4.82901,29800.262134043,0
+ICMB.US,D,20190719,000000,4.82901,4.84852,4.7445,4.78969,23752.35685707,0
+ICMB.US,D,20190722,000000,4.75092,4.81599,4.75092,4.75092,14314.260989422,0
+ICMB.US,D,20190723,000000,4.75752,4.78345,4.75752,4.78337,164877.89186656,0
+ICMB.US,D,20190724,000000,4.76394,4.80966,4.75092,4.79665,33292.246959165,0
+ICMB.US,D,20190725,000000,4.75752,4.77044,4.75092,4.76394,5106.3086083469,0
+ICMB.US,D,20190726,000000,4.78165,4.80307,4.7379,4.75752,15193.895950123,0
+ICMB.US,D,20190729,000000,4.75752,4.81599,4.75092,4.81599,27682.499473939,0
+ICMB.US,D,20190730,000000,4.79196,4.84852,4.78419,4.82901,43127.561632968,0
+ICMB.US,D,20190731,000000,4.81599,4.83542,4.71848,4.78345,32022.031946731,0
+ICMB.US,D,20190801,000000,4.75092,4.80297,4.7445,4.75426,13435.732487791,0
+ICMB.US,D,20190802,000000,4.7662,4.81599,4.72941,4.81599,30330.256028603,0
+ICMB.US,D,20190805,000000,4.7379,4.79367,4.65991,4.67302,34369.938093409,0
+ICMB.US,D,20190806,000000,4.69887,4.77703,4.65991,4.67302,30835.907823623,0
+ICMB.US,D,20190807,000000,4.65991,4.75092,4.65991,4.72498,21329.21149363,0
+ICMB.US,D,20190808,000000,4.72498,4.77958,4.65991,4.74008,15561.240361385,0
+ICMB.US,D,20190809,000000,4.77958,4.77958,4.69887,4.71513,29716.171244717,0
+ICMB.US,D,20190812,000000,4.72309,4.72309,4.67952,4.69534,17156.754340418,0
+ICMB.US,D,20190813,000000,4.76394,4.76394,4.68594,4.72498,20607.800179948,0
+ICMB.US,D,20190814,000000,4.76782,4.76782,4.67302,4.67952,24474.874629823,0
+ICMB.US,D,20190815,000000,4.68594,4.76068,4.64039,4.64689,30370.088555126,0
+ICMB.US,D,20190816,000000,4.63243,4.66876,4.63243,4.6338,27171.31538357,0
+ICMB.US,D,20190819,000000,4.65991,4.72164,4.58174,4.59484,89348.782825834,0
+ICMB.US,D,20190820,000000,4.60126,4.75092,4.59484,4.64039,32726.846374363,0
+ICMB.US,D,20190821,000000,4.71848,4.7379,4.68278,4.70853,13213.334214708,0
+ICMB.US,D,20190822,000000,4.67952,4.71848,4.63569,4.71848,23597.452587261,0
+ICMB.US,D,20190823,000000,4.71848,4.71848,4.59484,4.60126,28161.596251277,0
+ICMB.US,D,20190826,000000,4.62077,4.6365,4.59484,4.61428,27939.197978194,0
+ICMB.US,D,20190827,000000,4.61418,4.68811,4.59484,4.59484,25087.852954639,0
+ICMB.US,D,20190828,000000,4.58824,4.61418,4.58174,4.60126,27798.677676296,0
+ICMB.US,D,20190829,000000,4.58824,4.78345,4.5557,4.71179,49576.005093302,0
+ICMB.US,D,20190830,000000,4.65331,4.6891,4.5623,4.57532,33576.606940171,0
+ICMB.US,D,20190903,000000,4.5557,4.5557,4.49054,4.54919,34016.977650058,0
+ICMB.US,D,20190904,000000,4.54919,4.58824,4.52326,4.54269,31636.984190349,0
+ICMB.US,D,20190905,000000,4.5313,4.65331,4.5313,4.54919,29440.662936272,0
+ICMB.US,D,20190906,000000,4.5623,4.60712,4.54919,4.5623,29690.722686106,0
+ICMB.US,D,20190909,000000,4.5557,4.55642,4.52967,4.53627,33027.80324142,0
+ICMB.US,D,20190910,000000,4.52967,4.52967,4.39194,4.45809,95355.749117213,0
+ICMB.US,D,20190911,000000,4.45159,4.5623,4.42564,4.48078,92724.5894486,0
+ICMB.US,D,20190912,000000,4.4647,4.50672,4.36682,4.42564,81251.715351104,0
+ICMB.US,D,20190913,000000,4.42564,4.55444,4.39935,4.42564,72645.676704143,0
+ICMB.US,D,20190916,000000,4.42564,4.43858,4.3603,4.38651,75561.196353762,0
+ICMB.US,D,20190917,000000,4.48404,4.48404,4.37992,4.39302,23641.710950063,0
+ICMB.US,D,20190918,000000,4.39302,4.4186,4.32795,4.3603,45618.200999682,0
+ICMB.US,D,20190919,000000,4.33446,4.44499,4.33446,4.40605,63250.732740227,0
+ICMB.US,D,20190920,000000,4.39302,4.48296,4.39302,4.39935,35718.711699816,0
+ICMB.US,D,20190923,000000,4.42564,4.47102,4.39935,4.45809,58945.500498607,0
+ICMB.US,D,20190924,000000,4.47237,4.66633,4.43189,4.61129,84280.09382587,0
+ICMB.US,D,20190925,000000,4.58743,4.63623,4.47274,4.58743,62057.969862697,0
+ICMB.US,D,20190926,000000,4.4862,4.63461,4.4862,4.63461,41150.319274762,0
+ICMB.US,D,20190927,000000,4.49966,4.60379,4.49307,4.50628,56613.084778911,0
+ICMB.US,D,20190930,000000,4.4862,4.56782,4.4862,4.4862,38415.152453563,0
+ICMB.US,D,20191001,000000,4.4862,4.52353,4.37819,4.43912,48625.556752116,0
+ICMB.US,D,20191002,000000,4.43216,4.54694,4.34458,4.36482,45893.709308129,0
+ICMB.US,D,20191003,000000,4.3716,4.40495,4.3716,4.38507,35526.187821626,0
+ICMB.US,D,20191004,000000,4.38507,4.45918,4.37819,4.41264,24669.611426154,0
+ICMB.US,D,20191007,000000,4.35127,4.40522,4.35127,4.3716,53272.684846386,0
+ICMB.US,D,20191008,000000,4.3716,4.41335,4.3716,4.40522,20389.827743146,0
+ICMB.US,D,20191009,000000,4.35904,4.39845,4.35904,4.38507,30023.766866195,0
+ICMB.US,D,20191010,000000,4.38507,4.444,4.35805,4.38507,27061.775935634,0
+ICMB.US,D,20191011,000000,4.38507,4.41869,4.35127,4.38507,48188.505419441,0
+ICMB.US,D,20191014,000000,4.35805,4.41453,4.32433,4.34784,21014.977117732,0
+ICMB.US,D,20191015,000000,4.35127,4.45241,4.29731,4.40522,69091.730171096,0
+ICMB.US,D,20191016,000000,4.42556,4.45241,4.37819,4.38507,43580.103392623,0
+ICMB.US,D,20191017,000000,4.35805,4.57885,4.31747,4.53337,61233.657855499,0
+ICMB.US,D,20191018,000000,4.55372,4.56655,4.47274,4.47951,20678.613560432,0
+ICMB.US,D,20191021,000000,4.4121,4.52661,4.4121,4.49307,19824.427158342,0
+ICMB.US,D,20191022,000000,4.16246,4.49307,4.13544,4.3885,61567.808494659,0
+ICMB.US,D,20191023,000000,4.36482,4.52661,4.36482,4.49307,26751.967396016,0
+ICMB.US,D,20191024,000000,4.51323,4.51323,4.45574,4.47274,9653.8553863112,0
+ICMB.US,D,20191025,000000,4.45918,4.51674,4.45241,4.4862,20720.659005094,0
+ICMB.US,D,20191028,000000,4.41869,4.51955,4.38941,4.47274,53110.035363088,0
+ICMB.US,D,20191029,000000,4.47274,4.55372,4.47274,4.55372,20699.636282764,0
+ICMB.US,D,20191030,000000,4.51992,4.57397,4.4862,4.52661,32890.602316731,0
+ICMB.US,D,20191031,000000,4.49307,4.57397,4.47951,4.49966,10220.362430184,0
+ICMB.US,D,20191101,000000,4.48683,4.56049,4.48683,4.52661,21359.085888522,0
+ICMB.US,D,20191104,000000,4.49966,4.56728,4.49966,4.50628,15098.740470097,0
+ICMB.US,D,20191105,000000,4.49307,4.55372,4.489,4.54694,11989.590483217,0
+ICMB.US,D,20191106,000000,4.55408,4.55408,4.49352,4.54694,15252.538280836,0
+ICMB.US,D,20191107,000000,4.56728,4.56728,4.49966,4.49966,11347.84422258,0
+ICMB.US,D,20191108,000000,4.51992,4.60089,4.5013,4.58743,61955.069169182,0
+ICMB.US,D,20191111,000000,4.58743,4.62792,4.51323,4.60776,18627.238444532,0
+ICMB.US,D,20191112,000000,4.57397,4.64826,4.52661,4.64826,14578.704707167,0
+ICMB.US,D,20191113,000000,4.52661,4.85711,4.51992,4.62792,51773.432806449,0
+ICMB.US,D,20191114,000000,4.5942,4.69119,4.5942,4.63461,29955.166403851,0
+ICMB.US,D,20191115,000000,4.5942,4.66832,4.53337,4.58065,14682.711859753,0
+ICMB.US,D,20191118,000000,4.52651,4.65485,4.51992,4.65485,11961.929006465,0
+ICMB.US,D,20191119,000000,4.65485,4.71567,4.56122,4.71567,21667.78796907,0
+ICMB.US,D,20191120,000000,4.74261,4.75599,4.7088,4.75599,10593.239136796,0
+ICMB.US,D,20191121,000000,4.83705,4.83705,4.70328,4.75599,31464.376575419,0
+ICMB.US,D,20191122,000000,4.75752,4.77622,4.72245,4.72245,29728.342294488,0
+ICMB.US,D,20191125,000000,4.76267,4.76953,4.68865,4.76946,56080.87796621,0
+ICMB.US,D,20191126,000000,4.69534,4.90456,4.68865,4.89101,79601.984877638,0
+ICMB.US,D,20191127,000000,4.88432,4.91793,4.80334,4.89453,17514.140620048,0
+ICMB.US,D,20191129,000000,4.85387,4.86389,4.76267,4.86389,18120.480190443,0
+ICMB.US,D,20191202,000000,4.89101,4.91649,4.76267,4.87067,26116.859889799,0
+ICMB.US,D,20191203,000000,4.83705,4.87339,4.78979,4.79665,33397.360570821,0
+ICMB.US,D,20191204,000000,4.79665,4.84374,4.79665,4.81852,29280.226371113,0
+ICMB.US,D,20191205,000000,4.84374,4.95454,4.81013,4.93828,27723.438459531,0
+ICMB.US,D,20191206,000000,4.88432,4.91369,4.83705,4.83705,26533.994959212,0
+ICMB.US,D,20191209,000000,5.0394,5.0394,4.87067,4.87746,43313.446756738,0
+ICMB.US,D,20191210,000000,4.87746,4.89101,4.75327,4.78174,117103.20213934,0
+ICMB.US,D,20191211,000000,4.8235,4.87265,4.72245,4.80334,126664.11496376,0
+ICMB.US,D,20191212,000000,4.76141,4.89435,4.76141,4.88712,35862.551378924,0
+ICMB.US,D,20191213,000000,4.83117,4.88712,4.83117,4.85938,39435.307716162,0
+ICMB.US,D,20191216,000000,4.89435,4.89435,4.85938,4.88712,37944.907348786,0
+ICMB.US,D,20191217,000000,4.86616,4.88712,4.86616,4.87312,29315.633061354,0
+ICMB.US,D,20191218,000000,4.89435,4.94243,4.89435,4.92906,101119.29441318,0
+ICMB.US,D,20191219,000000,4.90818,4.9362,4.83117,4.84519,41578.518934877,0
+ICMB.US,D,20191220,000000,4.80334,4.90167,4.80334,4.86616,33751.427473242,0
+ICMB.US,D,20191223,000000,4.86616,4.9362,4.86616,4.89435,28975.950126844,0
+ICMB.US,D,20191224,000000,4.92906,4.92906,4.85938,4.85938,12560.523363369,0
+ICMB.US,D,20191226,000000,4.91524,4.91524,4.73329,4.75436,83029.795076696,0
+ICMB.US,D,20191227,000000,4.76141,4.86552,4.75436,4.75436,55702.468964248,0
+ICMB.US,D,20191230,000000,4.78228,4.81373,4.69136,4.73329,75689.54560589,0
+ICMB.US,D,20191231,000000,4.71233,4.78933,4.67744,4.68431,241324.25547637,0
+ICMB.US,D,20200102,000000,4.78228,4.78228,4.68431,4.70537,67971.99359219,0
+ICMB.US,D,20200103,000000,4.71233,4.88712,4.71233,4.88712,34142.007524974,0
+ICMB.US,D,20200106,000000,4.86616,4.88008,4.83823,4.85938,18455.737288673,0
+ICMB.US,D,20200107,000000,4.86796,4.95707,4.83823,4.84519,18591.831754291,0
+ICMB.US,D,20200108,000000,4.76845,4.90122,4.76845,4.90122,32410.399080324,0
+ICMB.US,D,20200109,000000,4.90122,4.95707,4.85938,4.92219,24421.764594459,0
+ICMB.US,D,20200110,000000,4.94307,4.96403,4.90818,4.96403,7522.8152173673,0
+ICMB.US,D,20200113,000000,4.96403,4.96403,4.93258,4.96403,24635.311194982,0
+ICMB.US,D,20200114,000000,4.90511,4.92834,4.83117,4.84519,22076.071365923,0
+ICMB.US,D,20200115,000000,4.85024,4.9362,4.85024,4.92219,28983.695340335,0
+ICMB.US,D,20200116,000000,4.92219,4.92906,4.91524,4.91524,11135.404081128,0
+ICMB.US,D,20200117,000000,4.92092,4.92906,4.89435,4.90122,7875.7756607178,0
+ICMB.US,D,20200121,000000,4.90122,4.92906,4.85938,4.92219,39270.445314722,0
+ICMB.US,D,20200122,000000,4.90122,4.92896,4.89435,4.90122,29646.464323304,0
+ICMB.US,D,20200123,000000,4.90122,4.97108,4.90122,4.97108,46910.545193516,0
+ICMB.US,D,20200124,000000,4.97108,4.9991,4.96403,4.99205,39802.652127424,0
+ICMB.US,D,20200127,000000,4.9991,4.9991,4.89435,4.90122,30936.595598998,0
+ICMB.US,D,20200128,000000,4.90122,4.9991,4.90122,4.92219,32401.547407763,0
+ICMB.US,D,20200129,000000,4.91524,4.95454,4.90818,4.9362,18930.408229731,0
+ICMB.US,D,20200130,000000,4.95707,4.97108,4.89435,4.95011,30584.741614717,0
+ICMB.US,D,20200131,000000,4.95011,5.02007,4.91867,5.02007,87216.63619782,0
+ICMB.US,D,20200203,000000,4.95707,5.02007,4.91524,4.9362,51991.405243253,0
+ICMB.US,D,20200204,000000,4.9362,5.01302,4.92571,4.95707,18972.453674393,0
+ICMB.US,D,20200205,000000,4.95707,5.06905,4.9362,5.02007,71310.180606576,0
+ICMB.US,D,20200206,000000,5.02007,5.09698,4.97217,5.048,71489.426975925,0
+ICMB.US,D,20200207,000000,5.05143,5.08966,5.04095,5.048,25558.098059416,0
+ICMB.US,D,20200210,000000,5.06905,5.15989,5.048,5.048,35188.717805256,0
+ICMB.US,D,20200211,000000,5.09002,5.17388,5.048,5.17388,104693.15720949,0
+ICMB.US,D,20200212,000000,5.11089,5.17388,5.08713,5.13882,58138.89183653,0
+ICMB.US,D,20200213,000000,5.10385,5.25072,5.10385,5.25072,42236.862081566,0
+ICMB.US,D,20200214,000000,5.25072,5.25072,5.15898,5.17388,41294.158953871,0
+ICMB.US,D,20200218,000000,5.15284,5.28568,5.11089,5.22288,32625.052139917,0
+ICMB.US,D,20200219,000000,5.23752,5.34154,5.20877,5.32763,75855.5144664,0
+ICMB.US,D,20200220,000000,5.35556,5.38357,5.27855,5.3486,49633.540964946,0
+ICMB.US,D,20200221,000000,5.38357,5.38357,5.27855,5.27855,29058.9345571,0
+ICMB.US,D,20200224,000000,5.24302,5.3486,5.20877,5.20877,62535.960180965,0
+ICMB.US,D,20200225,000000,5.21573,5.27177,5.17388,5.22975,45718.888775058,0
+ICMB.US,D,20200226,000000,5.22975,5.23562,5.17388,5.20877,32959.202779077,0
+ICMB.US,D,20200227,000000,5.15989,5.18781,5.048,5.0621,30146.583822972,0
+ICMB.US,D,20200228,000000,5.05857,5.0621,4.8103,4.8103,120470.15708953,0
+ICMB.US,D,20200302,000000,4.84519,4.93059,4.68431,4.68431,72946.633571201,0
+ICMB.US,D,20200303,000000,4.75083,4.88712,4.63551,4.88712,53646.668012069,0
+ICMB.US,D,20200304,000000,4.94307,4.97813,4.74812,4.85938,41103.84799382,0
+ICMB.US,D,20200305,000000,4.88712,4.97668,4.86616,4.86616,53310.304454769,0
+ICMB.US,D,20200306,000000,4.79638,4.79638,4.6215,4.66353,69076.239744115,0
+ICMB.US,D,20200309,000000,4.57947,4.83117,4.57947,4.60759,68467.68725558,0
+ICMB.US,D,20200310,000000,4.67744,4.68648,4.50961,4.53764,39596.850740392,0
+ICMB.US,D,20200311,000000,4.47455,4.64039,4.12162,4.24391,65979.260807005,0
+ICMB.US,D,20200312,000000,4.11267,4.11267,2.3699,2.69807,264099.60897459,0
+ICMB.US,D,20200313,000000,2.84385,2.95826,2.18753,2.42458,118345.755675,0
+ICMB.US,D,20200316,000000,1.91773,2.24599,1.85484,2.01987,91942.322886064,0
+ICMB.US,D,20200317,000000,1.96889,2.00531,1.67489,1.90319,90048.064958115,0
+ICMB.US,D,20200318,000000,1.77928,1.90319,1.00627,1.08653,151499.69525042,0
+ICMB.US,D,20200319,000000,1.09376,1.53137,1.09376,1.32712,131328.94640315,0
+ICMB.US,D,20200320,000000,1.3855,1.88132,1.3855,1.75008,59478.813770377,0
+ICMB.US,D,20200323,000000,1.85935,1.85935,1.4926,1.5677,61238.08369178,0
+ICMB.US,D,20200324,000000,1.71357,2.34803,1.71357,1.92496,77094.748624872,0
+ICMB.US,D,20200325,000000,1.96889,2.35535,1.93238,1.94693,72884.671863276,0
+ICMB.US,D,20200326,000000,1.99067,2.39169,1.88132,1.9397,132058.10293032,0
+ICMB.US,D,20200327,000000,1.998,2.20216,1.73554,1.77928,97136.041760947,0
+ICMB.US,D,20200330,000000,1.80115,1.94377,1.49486,1.60412,59386.977667563,0
+ICMB.US,D,20200331,000000,1.63486,1.83026,1.62501,1.79384,64025.254089272,0
+ICMB.US,D,20200401,000000,1.77195,2.15842,1.71357,2.15119,56048.790653178,0
+ICMB.US,D,20200402,000000,2.2751,2.32381,1.94693,2.18753,140302.32946136,0
+ICMB.US,D,20200403,000000,2.18753,2.33348,2.10798,2.19493,65233.507393782,0
+ICMB.US,D,20200406,000000,2.26037,2.31161,2.07771,2.2751,32182.468511891,0
+ICMB.US,D,20200407,000000,2.18753,2.3699,2.18753,2.2751,45888.177012778,0
+ICMB.US,D,20200408,000000,2.29706,2.40632,2.2168,2.26037,44199.720471859,0
+ICMB.US,D,20200409,000000,2.30419,2.65504,2.30419,2.35535,110328.35325333,0
+ICMB.US,D,20200413,000000,2.53041,2.53764,2.35535,2.48658,28387.31390157,0
+ICMB.US,D,20200414,000000,2.69066,2.7344,2.62513,2.71994,104478.50414989,0
+ICMB.US,D,20200415,000000,2.66164,2.76368,2.63968,2.71271,27841.829580029,0
+ICMB.US,D,20200416,000000,2.7053,3.45644,2.7053,3.23762,134668.2398766,0
+ICMB.US,D,20200417,000000,3.18674,3.60954,3.15755,3.46375,88851.982703376,0
+ICMB.US,D,20200420,000000,3.52928,3.67722,3.1064,3.13559,70109.672515556,0
+ICMB.US,D,20200421,000000,3.03346,3.33243,3.03346,3.24495,68118.04618944,0
+ICMB.US,D,20200422,000000,3.24495,3.3834,3.24495,3.3834,16926.610853845,0
+ICMB.US,D,20200423,000000,3.28137,3.60954,3.20853,3.51482,42459.260354648,0
+ICMB.US,D,20200424,000000,3.55846,3.70434,3.31779,3.47098,44363.476414229,0
+ICMB.US,D,20200427,000000,3.50008,3.63863,3.50008,3.52928,18503.315028687,0
+ICMB.US,D,20200428,000000,3.51518,3.59082,3.26681,3.42001,70620.856605925,0
+ICMB.US,D,20200429,000000,3.32556,3.56579,3.32512,3.3834,128354.78442281,0
+ICMB.US,D,20200430,000000,3.44179,3.55114,3.02605,3.17942,167655.10413243,0
+ICMB.US,D,20200501,000000,3.19388,3.33975,3.1073,3.17942,19957.202246749,0
+ICMB.US,D,20200504,000000,3.1064,3.13559,2.73457,3.04087,62323.520039513,0
+ICMB.US,D,20200505,000000,3.05533,3.07838,2.91678,3.00417,50674.718949876,0
+ICMB.US,D,20200506,000000,3.10386,3.1064,2.33348,2.59602,102156.04656183,0
+ICMB.US,D,20200507,000000,2.65433,2.67728,2.01264,2.31532,224608.97830491,0
+ICMB.US,D,20200508,000000,2.35535,2.66879,2.34984,2.47935,85299.142629398,0
+ICMB.US,D,20200511,000000,2.50113,2.55211,2.42106,2.47935,17004.062988749,0
+ICMB.US,D,20200512,000000,2.37713,2.52418,2.3699,2.47935,70680.605395709,0
+ICMB.US,D,20200513,000000,2.48658,2.76368,2.47935,2.59602,46876.244962344,0
+ICMB.US,D,20200514,000000,2.55942,2.57398,2.44284,2.50113,51442.601544501,0
+ICMB.US,D,20200515,000000,2.55219,2.59602,2.49381,2.50113,23134.952695976,0
+ICMB.US,D,20200518,000000,2.61772,2.80381,2.53041,2.75645,73423.517430399,0
+ICMB.US,D,20200519,000000,2.75645,2.75645,2.52301,2.66164,96499.827795659,0
+ICMB.US,D,20200520,000000,2.67611,2.81385,2.67611,2.77832,34815.841098643,0
+ICMB.US,D,20200521,000000,2.68361,2.82929,2.65433,2.73457,15977.268971729,0
+ICMB.US,D,20200522,000000,2.7053,2.82939,2.7053,2.82939,20386.508365935,0
+ICMB.US,D,20200526,000000,2.91678,2.91678,2.80734,2.82198,42594.248361196,0
+ICMB.US,D,20200527,000000,2.84385,2.85839,2.75645,2.85839,46641.675639492,0
+ICMB.US,D,20200528,000000,2.81466,2.87394,2.76368,2.87304,32366.140717521,0
+ICMB.US,D,20200529,000000,2.82939,2.99704,2.73457,2.94606,83901.684823907,0
+ICMB.US,D,20200601,000000,3.02605,3.17635,2.96784,3.01177,45797.447369032,0
+ICMB.US,D,20200602,000000,3.03346,3.03346,2.91678,2.96784,12464.261424275,0
+ICMB.US,D,20200603,000000,2.97508,3.06265,2.97508,2.98981,41116.01904359,0
+ICMB.US,D,20200604,000000,2.99334,3.04801,2.9242,2.97508,26616.979389467,0
+ICMB.US,D,20200605,000000,3.06265,3.15005,2.96044,3.0772,29098.767083621,0
+ICMB.US,D,20200608,000000,3.09916,3.2304,3.00417,3.02605,78882.786482096,0
+ICMB.US,D,20200609,000000,3.0772,3.11417,3.00417,3.01891,45382.525217758,0
+ICMB.US,D,20200610,000000,3.05533,3.13549,2.94616,2.98908,43987.280330407,0
+ICMB.US,D,20200611,000000,2.99704,2.99704,2.91678,2.98248,44145.503977427,0
+ICMB.US,D,20200612,000000,2.96044,2.99704,2.93133,2.98248,37891.797313422,0
+ICMB.US,D,20200615,000000,2.98981,3.02605,2.93495,2.97508,67810.450567962,0
+ICMB.US,D,20200616,000000,3.03346,3.08453,2.98981,3.06265,69013.171577122,0
+ICMB.US,D,20200617,000000,3.09916,3.17192,3.04801,3.06998,124562.9491897,0
+ICMB.US,D,20200618,000000,3.0247,3.04729,2.91868,2.94895,70064.307693684,0
+ICMB.US,D,20200619,000000,2.94968,2.95654,2.85072,2.86572,52348.791522882,0
+ICMB.US,D,20200622,000000,2.86572,2.86572,2.74479,2.77507,26744.222182524,0
+ICMB.US,D,20200623,000000,2.78131,2.78131,2.64655,2.7221,70677.286018498,0
+ICMB.US,D,20200624,000000,2.7221,2.7221,2.586,2.63128,12720.959928529,0
+ICMB.US,D,20200625,000000,2.60118,2.69192,2.60118,2.66923,11832.473295268,0
+ICMB.US,D,20200626,000000,2.66156,2.66156,2.59359,2.59359,14285.4930536,0
+ICMB.US,D,20200629,000000,2.60118,2.64655,2.5784,2.5784,9014.322043814,0
+ICMB.US,D,20200630,000000,2.64655,2.70693,2.57081,2.63896,13238.78277332,0
+ICMB.US,D,20200701,000000,2.60868,2.68415,2.60868,2.66164,9461.33150812,0
+ICMB.US,D,20200702,000000,2.66752,2.66752,2.58609,2.60868,10171.678231101,0
+ICMB.US,D,20200706,000000,2.60868,2.68415,2.57081,2.5784,17961.150084355,0
+ICMB.US,D,20200707,000000,2.54822,2.63128,2.54822,2.63128,27699.09635999,0
+ICMB.US,D,20200708,000000,2.62378,2.8809,2.54849,2.82804,29140.812528284,0
+ICMB.US,D,20200709,000000,2.79776,2.8884,2.69951,2.83554,36661.414827512,0
+ICMB.US,D,20200710,000000,2.92636,2.92636,2.76757,2.82034,57226.063103726,0
+ICMB.US,D,20200713,000000,2.84294,2.91118,2.70693,2.79396,32138.210149088,0
+ICMB.US,D,20200714,000000,2.79776,2.79776,2.57063,2.586,29965.124535482,0
+ICMB.US,D,20200715,000000,2.586,2.71081,2.54822,2.586,29517.008612105,0
+ICMB.US,D,20200716,000000,2.63896,2.7221,2.63896,2.7146,31444.460312158,0
+ICMB.US,D,20200717,000000,2.6968,2.70693,2.5784,2.586,21221.884963834,0
+ICMB.US,D,20200720,000000,2.586,2.59359,2.53303,2.55572,15934.117067996,0
+ICMB.US,D,20200721,000000,2.57081,2.5784,2.48766,2.53303,20906.544128865,0
+ICMB.US,D,20200722,000000,2.57081,2.5784,2.51794,2.55572,30646.703322642,0
+ICMB.US,D,20200723,000000,2.54099,2.55572,2.44617,2.49535,31041.709210654,0
+ICMB.US,D,20200724,000000,2.51794,2.53303,2.49535,2.49535,7003.8859135071,0
+ICMB.US,D,20200727,000000,2.47139,2.52336,2.4574,2.48766,9473.5025578907,0
+ICMB.US,D,20200728,000000,2.46507,2.46507,2.17008,2.41962,55121.577952465,0
+ICMB.US,D,20200729,000000,2.43462,2.43462,2.34406,2.38943,23211.29837181,0
+ICMB.US,D,20200730,000000,2.38943,2.40461,2.27591,2.40461,16586.927919334,0
+ICMB.US,D,20200731,000000,2.34406,2.42739,2.34406,2.37434,31390.243817725,0
+ICMB.US,D,20200803,000000,2.40461,2.41202,2.35173,2.35915,22778.672875414,0
+ICMB.US,D,20200804,000000,2.33637,2.37804,2.28359,2.33637,28472.511249965,0
+ICMB.US,D,20200805,000000,2.34406,2.43462,2.34406,2.39701,35955.49394081,0
+ICMB.US,D,20200806,000000,2.43462,2.43462,2.36665,2.38943,9029.8124707949,0
+ICMB.US,D,20200807,000000,2.41962,2.41962,2.38184,2.38943,16405.468631843,0
+ICMB.US,D,20200810,000000,2.38184,2.53068,2.35173,2.4536,67333.566708764,0
+ICMB.US,D,20200811,000000,2.5164,2.5164,2.38943,2.40461,62801.510357781,0
+ICMB.US,D,20200812,000000,2.49535,2.50285,2.40461,2.46507,26025.023786982,0
+ICMB.US,D,20200813,000000,2.48766,2.48766,2.38184,2.4574,21429.899269006,0
+ICMB.US,D,20200814,000000,2.43462,2.49227,2.39701,2.43489,24150.682122293,0
+ICMB.US,D,20200817,000000,2.46507,2.46507,2.42766,2.44617,7657.8032239151,0
+ICMB.US,D,20200818,000000,2.41962,2.60868,2.41202,2.60868,56758.030917089,0
+ICMB.US,D,20200819,000000,2.60868,2.64655,2.59883,2.60868,35941.1099729,0
+ICMB.US,D,20200820,000000,2.59359,2.63516,2.44239,2.61564,18410.372466801,0
+ICMB.US,D,20200821,000000,2.62378,2.62378,2.5634,2.59359,16768.387206825,0
+ICMB.US,D,20200824,000000,2.5784,2.62378,2.50655,2.51035,31569.490187075,0
+ICMB.US,D,20200825,000000,2.48766,2.61628,2.48766,2.61628,22383.666987402,0
+ICMB.US,D,20200826,000000,2.61628,2.61628,2.48008,2.52725,14682.711859753,0
+ICMB.US,D,20200827,000000,2.5634,2.61628,2.48008,2.51794,18268.745705832,0
+ICMB.US,D,20200828,000000,2.50285,2.5634,2.50285,2.51794,11107.742604376,0
+ICMB.US,D,20200831,000000,2.54822,2.55581,2.44239,2.44239,124884.92877909,0
+ICMB.US,D,20200901,000000,2.44239,2.51794,2.41962,2.43462,8742.1331125782,0
+ICMB.US,D,20200902,000000,2.43462,2.59359,2.38943,2.48766,29946.314731291,0
+ICMB.US,D,20200903,000000,2.38943,2.50285,2.38943,2.46507,5770.1840503854,0
+ICMB.US,D,20200904,000000,2.48766,2.60868,2.46507,2.5634,28963.779077073,0
+ICMB.US,D,20200908,000000,2.45666,2.53303,2.34414,2.50285,35401.157946708,0
+ICMB.US,D,20200909,000000,2.57081,2.63886,2.41962,2.5634,19804.510895081,0
+ICMB.US,D,20200910,000000,2.51035,2.53303,2.47257,2.51035,18748.948942239,0
+ICMB.US,D,20200911,000000,2.51035,2.54822,2.45115,2.50655,35685.517927715,0
+ICMB.US,D,20200914,000000,2.50285,2.59359,2.50285,2.53303,17538.48271959,0
+ICMB.US,D,20200915,000000,2.5784,2.94895,2.53303,2.94895,186782.46207663,0
+ICMB.US,D,20200916,000000,2.94895,3.0247,2.84304,2.91118,64383.746827973,0
+ICMB.US,D,20200917,000000,3.01701,3.15303,2.91118,3.07757,173785.99383965,0
+ICMB.US,D,20200918,000000,3.06998,3.31182,3.0321,3.31182,90940.977427657,0
+ICMB.US,D,20200921,000000,3.19091,3.36479,3.16821,3.20934,56573.252252389,0
+ICMB.US,D,20200922,000000,3.23626,3.30333,3.10016,3.30333,51908.420812997,0
+ICMB.US,D,20200923,000000,3.28923,3.31951,3.10775,3.1759,32338.479240769,0
+ICMB.US,D,20200924,000000,2.95492,3.0312,2.85587,3.00834,100641.30409491,0
+ICMB.US,D,20200925,000000,2.93983,3.08977,2.85795,2.89409,8379.2145375972,0
+ICMB.US,D,20200928,000000,2.88642,3.00057,2.68848,2.74931,56287.785812312,0
+ICMB.US,D,20200929,000000,2.74931,2.88642,2.74931,2.76449,24021.226411097,0
+ICMB.US,D,20200930,000000,2.79124,2.84837,2.71876,2.76449,21159.923255911,0
+ICMB.US,D,20201001,000000,2.89409,2.89409,2.59693,2.62731,53761.739755355,0
+ICMB.US,D,20201002,000000,2.62738,2.87873,2.59693,2.65793,15876.581196353,0
+ICMB.US,D,20201005,000000,2.70358,2.7907,2.58176,2.62378,35054.836257778,0
+ICMB.US,D,20201006,000000,2.77597,2.79359,2.57406,2.57406,17032.830924571,0
+ICMB.US,D,20201007,000000,2.57406,2.73006,2.57406,2.66543,3702.2120484352,0
+ICMB.US,D,20201008,000000,2.69598,2.69598,2.55121,2.58943,21329.21149363,0
+ICMB.US,D,20201009,000000,2.55888,2.64266,2.2009,2.27717,202597.08156505,0
+ICMB.US,D,20201012,000000,2.28467,2.4649,2.28467,2.30004,52844.485186272,0
+ICMB.US,D,20201013,000000,2.23153,2.45242,2.23153,2.3531,37045.356124824,0
+ICMB.US,D,20201014,000000,2.33809,2.37614,2.29236,2.37614,47085.365726587,0
+ICMB.US,D,20201015,000000,2.41428,2.47519,2.3304,2.4217,44302.621165376,0
+ICMB.US,D,20201016,000000,2.43714,2.47402,2.36095,2.36095,19045.479973017,0
+ICMB.US,D,20201019,000000,2.36095,2.45983,2.3154,2.35572,37475.768703078,0
+ICMB.US,D,20201020,000000,2.35317,2.35317,2.32291,2.34567,14360.732270365,0
+ICMB.US,D,20201021,000000,2.27717,2.39512,2.27717,2.36095,23716.950166828,0
+ICMB.US,D,20201022,000000,2.30004,2.38382,2.30004,2.37767,18072.902450431,0
+ICMB.US,D,20201023,000000,2.39142,2.399,2.30004,2.37994,34149.752738465,0
+ICMB.US,D,20201026,000000,2.37614,2.399,2.3531,2.37614,18968.027838113,0
+ICMB.US,D,20201027,000000,2.38382,2.39882,2.36104,2.37614,29003.611603597,0
+ICMB.US,D,20201028,000000,2.36095,2.39294,2.32291,2.34577,47352.022362472,0
+ICMB.US,D,20201029,000000,2.36864,2.39142,2.3304,2.3304,34265.930940822,0
+ICMB.US,D,20201030,000000,2.33809,2.33809,2.26958,2.33809,40831.659062584,0
+ICMB.US,D,20201102,000000,2.33809,2.34567,2.29236,2.33809,25829.180531581,0
+ICMB.US,D,20201103,000000,2.34567,2.4066,2.32299,2.36312,25638.86957153,0
+ICMB.US,D,20201104,000000,2.3304,2.42947,2.3304,2.38392,13107.114143982,0
+ICMB.US,D,20201105,000000,2.38382,2.49806,2.35237,2.399,23588.600914702,0
+ICMB.US,D,20201106,000000,2.45983,2.51316,2.4217,2.51316,20248.200982177,0
+ICMB.US,D,20201109,000000,2.45983,2.66543,2.45983,2.66543,59576.182168544,0
+ICMB.US,D,20201110,000000,2.72636,2.93205,2.63516,2.93205,48685.3055419,0
+ICMB.US,D,20201111,000000,2.88642,2.90539,2.71876,2.77218,41312.968758062,0
+ICMB.US,D,20201112,000000,2.81032,2.84457,2.70358,2.77977,16411.000927193,0
+ICMB.US,D,20201113,000000,2.74172,2.91497,2.73413,2.82559,41453.48905996,0
+ICMB.US,D,20201116,000000,2.86354,2.95492,2.86354,2.89409,27080.585739824,0
+ICMB.US,D,20201117,000000,2.94724,3.04638,2.85587,3.04638,48749.480167964,0
+ICMB.US,D,20201118,000000,3.03861,3.04638,2.97011,3.0312,41532.047653934,0
+ICMB.US,D,20201119,000000,3.0285,3.0312,2.90919,2.90919,35972.090826861,0
+ICMB.US,D,20201120,000000,3.00834,3.10585,2.93983,3.02732,74708.116410743,0
+ICMB.US,D,20201123,000000,3.16053,3.45742,3.15845,3.34717,118923.32730958,0
+ICMB.US,D,20201124,000000,3.42724,3.57934,3.29004,3.39914,111646.14600577,0
+ICMB.US,D,20201125,000000,3.52602,3.58016,3.38892,3.54129,84615.350924099,0
+ICMB.US,D,20201127,000000,3.58703,3.87642,3.54129,3.74691,104829.2516751,0
+ICMB.US,D,20201130,000000,3.80783,3.86123,3.63277,3.82318,130324.28156752,0
+ICMB.US,D,20201201,000000,3.84615,3.84615,3.70127,3.80783,56770.20196686,0
+ICMB.US,D,20201202,000000,3.86123,3.89549,3.76978,3.79273,88546.600000036,0
+ICMB.US,D,20201203,000000,3.88401,3.88401,3.73182,3.87642,136125.44647187,0
+ICMB.US,D,20201204,000000,3.93733,4.04407,3.72423,3.9602,166524.30296283,0
+ICMB.US,D,20201207,000000,4.06684,4.3715,3.97548,4.15063,216857.12606005,0
+ICMB.US,D,20201208,000000,4.18868,4.21154,4.02871,4.12008,277591.77087495,0
+ICMB.US,D,20201209,000000,4.06504,4.15162,3.69476,3.76561,234324.79539916,0
+ICMB.US,D,20201210,000000,3.69476,3.69476,3.14327,3.56073,159677.53423726,0
+ICMB.US,D,20201211,000000,3.56073,3.62381,3.37184,3.62381,79299.921551509,0
+ICMB.US,D,20201214,000000,3.62381,3.73651,3.5018,3.67903,66047.86126935,0
+ICMB.US,D,20201215,000000,3.80502,3.80502,3.62381,3.6474,34749.45355444,0
+ICMB.US,D,20201216,000000,3.61595,3.72621,3.61595,3.6633,65087.454796534,0
+ICMB.US,D,20201217,000000,3.67108,3.72458,3.60799,3.60799,29183.964432016,0
+ICMB.US,D,20201218,000000,3.60022,3.6869,3.45056,3.57655,44243.978834662,0
+ICMB.US,D,20201221,000000,3.52151,3.65536,3.37961,3.62381,38185.00896699,0
+ICMB.US,D,20201222,000000,3.65536,3.65536,3.50488,3.53722,25252.715356078,0
+ICMB.US,D,20201223,000000,3.50569,3.6633,3.4821,3.49773,40074.841058659,0
+ICMB.US,D,20201224,000000,3.48996,3.545,3.48219,3.52928,8286.2719757117,0
+ICMB.US,D,20201228,000000,3.47415,3.60799,3.47415,3.60799,74517.805450692,0
+ICMB.US,D,20201229,000000,3.67903,3.67903,3.59227,3.6474,24861.028845276,0
+ICMB.US,D,20201230,000000,3.6869,3.87596,3.6633,3.75784,48907.703814983,0
+ICMB.US,D,20201231,000000,3.72621,3.84443,3.6633,3.74989,41762.191140508,0
+ICMB.US,D,20210104,000000,3.85238,3.86015,3.65536,3.71844,46808.750959071,0
+ICMB.US,D,20210105,000000,3.75784,3.75784,3.6474,3.67903,23888.451322688,0
+ICMB.US,D,20210106,000000,3.67108,3.76561,3.63954,3.63954,28829.897529596,0
+ICMB.US,D,20210107,000000,3.67108,3.81297,3.6399,3.79724,42794.517452877,0
+ICMB.US,D,20210108,000000,3.74989,3.91519,3.74989,3.86802,55871.757201968,0
+ICMB.US,D,20210111,000000,3.88374,3.93895,3.7893,3.8287,50887.159091328,0
+ICMB.US,D,20210112,000000,3.79724,3.92324,3.74989,3.82074,18518.805455667,0
+ICMB.US,D,20210113,000000,3.79724,3.92324,3.79724,3.81297,15661.92813676,0
+ICMB.US,D,20210114,000000,3.82074,3.93101,3.82074,3.86015,15885.432868913,0
+ICMB.US,D,20210115,000000,3.85238,3.93101,3.82481,3.87596,11562.497282173,0
+ICMB.US,D,20210119,000000,3.86015,4.00991,3.78143,3.97051,70901.897209722,0
+ICMB.US,D,20210120,000000,3.96254,4.04922,3.91166,4.00991,74628.451357699,0
+ICMB.US,D,20210121,000000,4.00991,4.01777,3.93895,3.93895,26704.389656002,0
+ICMB.US,D,20210122,000000,3.94285,3.97837,3.87596,3.96254,20143.087370521,0
+ICMB.US,D,20210125,000000,3.96254,3.96254,3.87596,3.88374,22652.536541427,0
+ICMB.US,D,20210126,000000,3.88374,3.93101,3.87596,3.88374,22508.696862319,0
+ICMB.US,D,20210127,000000,3.88374,3.93895,3.55296,3.6633,71665.353968066,0
+ICMB.US,D,20210128,000000,3.6869,3.87588,3.6869,3.74202,13507.652327345,0
+ICMB.US,D,20210129,000000,3.79724,3.85238,3.73136,3.79327,21920.060637044,0
+ICMB.US,D,20210201,000000,3.85238,3.93101,3.71853,3.93101,21650.084623948,0
+ICMB.US,D,20210202,000000,3.93895,3.97837,3.7893,3.88374,47691.705296983,0
+ICMB.US,D,20210203,000000,3.86015,3.97051,3.86015,3.93895,79292.17633802,0
+ICMB.US,D,20210204,000000,3.94682,3.95324,3.89558,3.92324,34129.836475204,0
+ICMB.US,D,20210205,000000,3.95857,4.01768,3.93895,3.99807,27886.087942832,0
+ICMB.US,D,20210208,000000,4.01777,4.01777,3.92324,3.97837,38620.953840596,0
+ICMB.US,D,20210209,000000,3.9941,4.08863,3.94682,4.08863,56667.301273344,0
+ICMB.US,D,20210210,000000,4.09649,4.09649,3.74202,4.05781,51604.14456873,0
+ICMB.US,D,20210211,000000,4.07679,4.09649,4.02563,4.05718,54551.751531381,0
+ICMB.US,D,20210212,000000,4.08076,4.08076,4.00204,4.02563,43591.167983323,0
+ICMB.US,D,20210216,000000,4.0335,4.11303,3.97656,3.99319,146703.19518169,0
+ICMB.US,D,20210217,000000,4.04136,4.0729,3.94682,3.97051,108107.6898997,0
+ICMB.US,D,20210218,000000,3.98623,4.12008,3.98623,4.09722,61182.760738277,0
+ICMB.US,D,20210219,000000,4.15162,4.2147,4.08863,4.11231,72194.241403557,0
+ICMB.US,D,20210222,000000,4.18326,4.18326,4.08076,4.09649,85608.951169017,0
+ICMB.US,D,20210223,000000,4.12804,4.20684,4.05718,4.17531,72359.103804995,0
+ICMB.US,D,20210224,000000,4.18326,4.27779,4.14385,4.17531,60866.313444238,0
+ICMB.US,D,20210225,000000,4.19898,4.25402,4.08863,4.20684,76042.50604924,0
+ICMB.US,D,20210226,000000,4.22247,4.28547,4.20684,4.22013,59136.917917727,0
+ICMB.US,D,20210301,000000,4.30933,4.32506,4.17531,4.32506,72651.208999493,0
+ICMB.US,D,20210302,000000,4.33291,4.46678,4.24616,4.42746,70303.302852817,0
+ICMB.US,D,20210303,000000,4.42746,4.46678,4.38806,4.40377,96976.711654857,0
+ICMB.US,D,20210304,000000,4.44319,4.58887,4.4195,4.53764,154939.67649925,0
+ICMB.US,D,20210305,000000,4.53764,4.569,4.23829,4.52986,133329.42440182,0
+ICMB.US,D,20210308,000000,4.52986,4.60071,4.49036,4.52986,147612.70453728,0
+ICMB.US,D,20210309,000000,4.52182,4.56917,4.47862,4.51405,94758.261219378,0
+ICMB.US,D,20210310,000000,4.60857,4.96313,4.54558,4.7661,320480.33734879,0
+ICMB.US,D,20210311,000000,4.69308,4.69308,4.4008,4.57125,214584.45913013,0
+ICMB.US,D,20210312,000000,4.54694,4.56728,4.4251,4.44951,121782.41754662,0
+ICMB.US,D,20210315,000000,4.48195,4.55507,4.48195,4.50628,27772.122658614,0
+ICMB.US,D,20210316,000000,4.51449,4.52254,4.44951,4.48195,44000.557839248,0
+ICMB.US,D,20210317,000000,4.44951,4.46568,4.43324,4.44951,40301.665168023,0
+ICMB.US,D,20210318,000000,4.49009,4.56311,4.4251,4.46568,68683.446774243,0
+ICMB.US,D,20210319,000000,4.4327,4.53067,4.4251,4.48195,14375.116238276,0
+ICMB.US,D,20210322,000000,4.5153,4.5153,4.44951,4.46568,29670.806422845,0
+ICMB.US,D,20210323,000000,4.55101,4.57189,4.46568,4.46568,15476.04301299,0
+ICMB.US,D,20210324,000000,4.45764,4.57052,4.4251,4.4251,40174.422374966,0
+ICMB.US,D,20210325,000000,4.44138,4.49822,4.23025,4.37631,37351.845287232,0
+ICMB.US,D,20210326,000000,4.32425,4.44951,4.31954,4.41706,31493.144511241,0
+ICMB.US,D,20210329,000000,4.46568,4.46568,4.30346,4.37631,41560.815589755,0
+ICMB.US,D,20210330,000000,4.40884,4.52254,4.36555,4.44138,24655.227458244,0
+ICMB.US,D,20210331,000000,4.48195,4.57125,4.44138,4.56311,44543.82924265,0
+ICMB.US,D,20210401,000000,4.61996,4.66868,4.46568,4.51449,121106.37105482,0
+ICMB.US,D,20210405,000000,4.54694,4.61996,4.51494,4.52254,26797.332217888,0
+ICMB.US,D,20210406,000000,4.52254,4.61996,4.45774,4.61183,57028.006930185,0
+ICMB.US,D,20210407,000000,4.57125,4.61174,4.53067,4.56728,23350.712214637,0
+ICMB.US,D,20210408,000000,4.55507,4.58751,4.5519,4.58751,25969.700833479,0
+ICMB.US,D,20210409,000000,4.56311,4.61996,4.49822,4.61996,33195.985020069,0
+ICMB.US,D,20210412,000000,4.57125,4.61996,4.55019,4.59565,55460.154427904,0
+ICMB.US,D,20210413,000000,4.57939,4.66868,4.57939,4.61183,13319.554285435,0
+ICMB.US,D,20210414,000000,4.61183,4.77424,4.60379,4.60379,19808.936731362,0
+ICMB.US,D,20210415,000000,4.7013,4.7013,4.61146,4.61183,18941.472820431,0
+ICMB.US,D,20210416,000000,4.66072,4.66072,4.60379,4.6281,20481.66384596,0
+ICMB.US,D,20210419,000000,4.6524,4.70121,4.58751,4.60379,28126.189561035,0
+ICMB.US,D,20210420,000000,4.66786,4.66868,4.61183,4.61996,26623.618143887,0
+ICMB.US,D,20210421,000000,4.6524,4.66868,4.61183,4.64436,32985.757796757,0
+ICMB.US,D,20210422,000000,4.65169,4.66072,4.60379,4.61183,20289.139967769,0
+ICMB.US,D,20210423,000000,4.66361,4.66868,4.6281,4.63623,12861.480230428,0
+ICMB.US,D,20210426,000000,4.57939,4.67609,4.57939,4.63623,25523.797828244,0
+ICMB.US,D,20210427,000000,4.66868,4.70328,4.64436,4.69299,22781.992252625,0
+ICMB.US,D,20210428,000000,4.67681,4.78237,4.67681,4.74984,67693.165906535,0
+ICMB.US,D,20210429,000000,4.78237,4.83028,4.74587,4.78237,45419.038367071,0
+ICMB.US,D,20210430,000000,4.78237,4.81481,4.68494,4.68494,40354.775203385,0
+ICMB.US,D,20210503,000000,4.73366,4.74187,4.68494,4.69308,73101.53784101,0
+ICMB.US,D,20210504,000000,4.70935,4.70935,4.66868,4.68087,31301.727092119,0
+ICMB.US,D,20210505,000000,4.70935,4.74984,4.55507,4.7174,46635.036885071,0
+ICMB.US,D,20210506,000000,4.74187,4.7661,4.67681,4.75806,27961.327159595,0
+ICMB.US,D,20210507,000000,4.77433,4.7906,4.66868,4.75219,28794.490839354,0
+ICMB.US,D,20210510,000000,4.7906,4.7906,4.7661,4.7661,34279.208449663,0
+ICMB.US,D,20210511,000000,4.63623,4.7661,4.6281,4.74187,58536.110642683,0
+ICMB.US,D,20210512,000000,4.67681,4.7906,4.55507,4.57125,71592.327669442,0
+ICMB.US,D,20210513,000000,4.54694,4.67834,4.54694,4.66868,16520.54037513,0
+ICMB.US,D,20210514,000000,4.66868,4.70121,4.59321,4.63623,49366.88432906,0
+ICMB.US,D,20210517,000000,4.70935,4.78237,4.64436,4.78237,41471.192405081,0
+ICMB.US,D,20210518,000000,4.74187,4.78183,4.67283,4.70935,32637.223189687,0
+ICMB.US,D,20210519,000000,4.72561,4.76601,4.64436,4.70121,7437.6178689723,0
+ICMB.US,D,20210520,000000,4.69308,4.70935,4.6524,4.70935,14272.21554476,0
+ICMB.US,D,20210521,000000,4.67681,4.7661,4.63551,4.72643,28197.002941519,0
+ICMB.US,D,20210524,000000,4.74984,4.74984,4.66868,4.74187,21453.134909478,0
+ICMB.US,D,20210525,000000,4.75806,4.75806,4.57125,4.58751,72437.662398971,0
+ICMB.US,D,20210526,000000,4.61599,4.64436,4.54694,4.56311,66282.430592203,0
+ICMB.US,D,20210527,000000,4.6281,4.81481,4.59737,4.61183,42223.584572725,0
+ICMB.US,D,20210528,000000,4.61183,4.64029,4.57505,4.58751,70347.56121562,0
+ICMB.US,D,20210601,000000,4.67681,4.68494,4.59565,4.6281,119613.75776931,0
+ICMB.US,D,20210602,000000,4.68477,4.70121,4.63623,4.66072,86732.007125131,0
+ICMB.US,D,20210603,000000,4.67681,4.68485,4.64789,4.66072,44319.218051427,0
+ICMB.US,D,20210604,000000,4.67681,4.68494,4.47391,4.54694,209190.47116357,0
+ICMB.US,D,20210607,000000,4.66868,4.66868,4.56311,4.61183,62100.01530736,0
+ICMB.US,D,20210608,000000,4.61996,4.68494,4.61996,4.68494,136135.4046035,0
+ICMB.US,D,20210609,000000,4.68494,4.75364,4.67437,4.7136,48870.084206601,0
+ICMB.US,D,20210610,000000,4.74187,4.7906,4.7174,4.74187,69310.809066969,0
+ICMB.US,D,20210611,000000,4.74984,4.74984,4.70935,4.74984,86343.63999154,0
+ICMB.US,D,20210614,000000,4.74984,4.86606,4.73935,4.86344,185358.44925346,0
+ICMB.US,D,20210615,000000,4.89597,4.98536,4.83921,4.89597,185277.67774135,0
+ICMB.US,D,20210616,000000,4.92861,4.96105,4.87971,4.90421,249087.17231195,0
+ICMB.US,D,20210617,000000,4.83759,4.87086,4.71269,4.71269,133029.57399384,0
+ICMB.US,D,20210618,000000,4.69598,4.77098,4.5961,4.65449,38948.465725334,0
+ICMB.US,D,20210621,000000,4.66271,4.74594,4.60442,4.721,52021.279638144,0
+ICMB.US,D,20210622,000000,4.73854,4.77931,4.66271,4.73763,42461.473272788,0
+ICMB.US,D,20210623,000000,4.72941,4.77921,4.67942,4.68766,42940.570050126,0
+ICMB.US,D,20210624,000000,4.67102,4.73329,4.67102,4.67942,20045.718972355,0
+ICMB.US,D,20210625,000000,4.68766,4.73763,4.63777,4.68766,55350.614979968,0
+ICMB.US,D,20210628,000000,4.70429,4.78762,4.66696,4.67102,45025.138938128,0
+ICMB.US,D,20210629,000000,4.70438,4.75436,4.62104,4.63777,28037.67283543,0
+ICMB.US,D,20210630,000000,4.67239,4.67239,4.49623,4.49623,73117.02826799,0
+ICMB.US,D,20210701,000000,4.65449,4.66271,4.62104,4.66271,31658.00691268,0
+ICMB.US,D,20210702,000000,4.69598,4.72932,4.63777,4.67942,27101.608462156,0
+ICMB.US,D,20210706,000000,4.65449,4.70438,4.64093,4.65449,18543.147555208,0
+ICMB.US,D,20210707,000000,4.61354,4.72941,4.57243,4.70022,19766.891286699,0
+ICMB.US,D,20210708,000000,4.68766,4.80425,4.62104,4.77931,125240.10214059,0
+ICMB.US,D,20210709,000000,5.03742,5.09571,4.82088,5.05406,545921.37287439,0
+ICMB.US,D,20210712,000000,5.10393,5.36215,5.10393,5.17065,312311.3500345,0
+ICMB.US,D,20210713,000000,5.17896,5.32057,5.08731,5.28723,101399.22855791,0
+ICMB.US,D,20210714,000000,5.30385,5.34543,5.25388,5.34543,57631.02712337,0
+ICMB.US,D,20210715,000000,5.30385,5.47874,5.13314,5.2122,76947.589568553,0
+ICMB.US,D,20210716,000000,5.20389,5.20389,5.08731,5.08731,49402.291019302,0
+ICMB.US,D,20210719,000000,5.02079,5.08731,4.85414,5.08731,103570.10125337,0
+ICMB.US,D,20210720,000000,5.06237,5.08731,4.99585,5.079,32838.598740439,0
+ICMB.US,D,20210721,000000,5.08731,5.2255,5.05406,5.19558,57159.675559523,0
+ICMB.US,D,20210722,000000,5.18727,5.18727,5.03742,5.079,32211.236447712,0
+ICMB.US,D,20210723,000000,5.08731,5.16223,5.03742,5.16223,29678.551636336,0
+ICMB.US,D,20210726,000000,5.15401,5.16223,5.04582,5.079,50731.148362449,0
+ICMB.US,D,20210727,000000,5.03742,5.12897,5.00407,5.07069,49561.621125392,0
+ICMB.US,D,20210728,000000,5.04574,5.17045,5.00407,5.04574,40329.326644775,0
+ICMB.US,D,20210729,000000,5.079,5.13729,5.01238,5.11234,144137.31659822,0
+ICMB.US,D,20210730,000000,5.02901,5.16223,5.02079,5.09571,108022.49255131,0
+ICMB.US,D,20210802,000000,5.12066,5.23716,5.05406,5.11234,117336.66500312,0
+ICMB.US,D,20210803,000000,5.14561,5.23716,5.11234,5.22893,107578.80246421,0
+ICMB.US,D,20210804,000000,5.22061,5.23716,5.14624,5.16223,85320.16535173,0
+ICMB.US,D,20210805,000000,5.16223,5.19558,5.12907,5.12907,19460.402124292,0
+ICMB.US,D,20210806,000000,5.13729,5.19558,5.10393,5.10393,23464.677498854,0
+ICMB.US,D,20210809,000000,5.09571,5.13729,5.05406,5.12066,35126.756097331,0
+ICMB.US,D,20210810,000000,5.12066,5.16223,5.04574,5.12066,53630.071126018,0
+ICMB.US,D,20210811,000000,5.12066,5.17896,5.079,5.16223,30485.160298412,0
+ICMB.US,D,20210812,000000,5.15401,5.17896,5.079,5.13729,15110.911519868,0
+ICMB.US,D,20210813,000000,5.16223,5.3288,5.16223,5.3288,47482.584532741,0
+ICMB.US,D,20210816,000000,5.30385,5.32871,5.08731,5.20389,51387.278590997,0
+ICMB.US,D,20210817,000000,5.27882,5.29491,5.08731,5.22893,32726.846374363,0
+ICMB.US,D,20210818,000000,5.19558,5.22893,5.15147,5.22893,26497.481809901,0
+ICMB.US,D,20210819,000000,5.2122,5.2122,5.079,5.14154,37558.753133333,0
+ICMB.US,D,20210820,000000,5.13729,5.2621,5.10403,5.20389,26060.430477225,0
+ICMB.US,D,20210823,000000,5.2621,5.27882,5.12066,5.23716,30937.702058068,0
+ICMB.US,D,20210824,000000,5.2706,5.33711,5.17896,5.20389,50531.985729837,0
+ICMB.US,D,20210825,000000,5.22007,5.28714,5.2133,5.22061,8395.8114236481,0
+ICMB.US,D,20210826,000000,4.99585,5.02079,4.27156,4.54612,477018.84720427,0
+ICMB.US,D,20210827,000000,4.58779,4.5961,4.45457,4.5295,176790.03021488,0
+ICMB.US,D,20210830,000000,4.53781,4.57947,4.42122,4.50455,119946.80194939,0
+ICMB.US,D,20210831,000000,4.4796,4.49623,4.41291,4.42963,98594.354815292,0
+ICMB.US,D,20210901,000000,4.42122,4.49623,4.41291,4.41291,63322.652579781,0
+ICMB.US,D,20210902,000000,4.41291,4.49623,4.41291,4.49623,51486.859907304,0
+ICMB.US,D,20210903,000000,4.49623,4.56284,4.4796,4.54612,36283.005825548,0
+ICMB.US,D,20210907,000000,4.54612,4.62104,4.47119,4.62104,69852.9740113,0
+ICMB.US,D,20210908,000000,4.63777,4.66271,4.55155,4.58779,94003.656133595,0
+ICMB.US,D,20210909,000000,4.62936,4.65647,4.57947,4.65449,56894.125382707,0
+ICMB.US,D,20210910,000000,4.65449,4.65467,4.57947,4.57947,28170.447923837,0
+ICMB.US,D,20210913,000000,4.61273,4.61273,4.57956,4.60026,52956.237552349,0
+ICMB.US,D,20210914,000000,4.61273,4.61273,4.57956,4.61273,43567.932342853,0
+ICMB.US,D,20210915,000000,4.58779,4.62936,4.58435,4.62104,73446.753070869,0
+ICMB.US,D,20210916,000000,4.62104,4.66271,4.62104,4.66271,19015.605578125,0
+ICMB.US,D,20210917,000000,4.66271,4.73763,4.64699,4.73763,49073.672675493,0
+ICMB.US,D,20210920,000000,4.721,4.73763,4.65449,4.73763,103733.85719574,0
+ICMB.US,D,20210921,000000,4.74594,4.81265,4.68774,4.75436,116626.31828013,0
+ICMB.US,D,20210922,000000,4.77098,4.90421,4.71269,4.87086,177923.04430262,0
+ICMB.US,D,20210923,000000,4.86236,4.95635,4.70845,4.71712,86127.880472877,0
+ICMB.US,D,20210924,000000,4.69995,4.75553,4.65729,4.69995,68589.397753287,0
+ICMB.US,D,20210927,000000,4.69995,4.69995,4.55471,4.67428,58894.603381384,0
+ICMB.US,D,20210928,000000,4.65729,4.7341,4.62304,4.64861,82058.324013181,0
+ICMB.US,D,20210929,000000,4.65719,4.69146,4.63162,4.63162,43872.20858712,0
+ICMB.US,D,20210930,000000,4.63162,4.69995,4.63162,4.65729,15002.478531003,0
+ICMB.US,D,20211001,000000,4.67428,4.69995,4.62304,4.65729,12039.381141369,0
+ICMB.US,D,20211004,000000,4.69995,4.69995,4.60595,4.63162,45808.511959732,0
+ICMB.US,D,20211005,000000,4.65729,4.69995,4.57179,4.61445,36231.002249256,0
+ICMB.US,D,20211006,000000,4.59059,4.65729,4.57179,4.614,58372.354700313,0
+ICMB.US,D,20211007,000000,4.58887,4.66578,4.52054,4.52904,38822.329391346,0
+ICMB.US,D,20211008,000000,4.57179,4.65702,4.48639,4.56321,42228.010409005,0
+ICMB.US,D,20211011,000000,4.56321,4.65729,4.52904,4.63162,33400.679948031,0
+ICMB.US,D,20211012,000000,4.65729,4.65729,4.62475,4.63162,18817.549404583,0
+ICMB.US,D,20211013,000000,4.61445,4.63162,4.54612,4.60595,35723.137536096,0
+ICMB.US,D,20211014,000000,4.65729,4.69995,4.64012,4.65729,41544.218703704,0
+ICMB.US,D,20211015,000000,4.6976,4.70845,4.65729,4.69146,53603.516108335,0
+ICMB.US,D,20211018,000000,4.69995,4.705,4.61445,4.65729,39156.480030506,0
+ICMB.US,D,20211019,000000,4.67428,4.72191,4.64861,4.69995,35479.716540682,0
+ICMB.US,D,20211020,000000,4.69146,4.69146,4.64997,4.67428,28786.745625863,0
+ICMB.US,D,20211021,000000,4.66578,4.69995,4.65729,4.69995,20902.118292585,0
+ICMB.US,D,20211022,000000,4.69995,4.69995,4.65729,4.65729,25268.205783058,0
+ICMB.US,D,20211025,000000,4.66578,4.69995,4.65729,4.66578,35800.589671001,0
+ICMB.US,D,20211026,000000,4.69995,4.69995,4.65729,4.65729,18491.143978914,0
+ICMB.US,D,20211027,000000,4.68295,4.68295,4.65729,4.67428,34642.127024644,0
+ICMB.US,D,20211028,000000,4.65729,4.66778,4.46921,4.52904,126684.03122701,0
+ICMB.US,D,20211029,000000,4.52904,4.62087,4.46072,4.56321,23336.328246726,0
+ICMB.US,D,20211101,000000,4.56321,4.62556,4.54315,4.62304,12273.950464224,0
+ICMB.US,D,20211102,000000,4.59746,4.61445,4.56321,4.58029,21920.060637044,0
+ICMB.US,D,20211103,000000,4.56321,4.61445,4.56321,4.61445,15167.340932442,0
+ICMB.US,D,20211104,000000,4.59746,4.63162,4.56041,4.63162,31112.522591139,0
+ICMB.US,D,20211105,000000,4.58029,4.67419,4.58029,4.63569,30871.314513864,0
+ICMB.US,D,20211108,000000,4.62304,4.62304,4.52904,4.61445,60494.543196697,0
+ICMB.US,D,20211109,000000,4.69995,4.86236,4.63162,4.85387,189516.52243875,0
+ICMB.US,D,20211110,000000,4.84519,4.86236,4.7342,4.81961,40677.861251845,0
+ICMB.US,D,20211111,000000,4.85387,4.85387,4.67428,4.81101,30024.873325265,0
+ICMB.US,D,20211112,000000,4.77686,4.87086,4.7427,4.77686,28746.91309934,0
+ICMB.US,D,20211115,000000,4.81101,4.88802,4.79629,4.87086,60653.873302786,0
+ICMB.US,D,20211116,000000,4.82819,4.87926,4.70845,4.7427,78047.409884197,0
+ICMB.US,D,20211117,000000,4.69146,4.81961,4.57179,4.67013,88537.748327477,0
+ICMB.US,D,20211118,000000,4.64012,4.69995,4.60595,4.64012,28150.531660576,0
+ICMB.US,D,20211119,000000,4.60595,4.73203,4.58029,4.66578,51975.914816272,0
+ICMB.US,D,20211122,000000,4.68295,4.7427,4.58201,4.68295,33273.437154973,0
+ICMB.US,D,20211123,000000,4.64861,4.73574,4.52904,4.62304,51838.713891583,0
+ICMB.US,D,20211124,000000,4.64861,4.68287,4.57179,4.61445,61433.926947182,0
+ICMB.US,D,20211126,000000,4.53764,4.81202,4.53764,4.62873,37235.667084875,0
+ICMB.US,D,20211129,000000,4.71712,4.71712,4.65729,4.69995,45967.842065822,0
+ICMB.US,D,20211130,000000,4.70845,4.70845,4.55607,4.65476,27668.115506028,0
+ICMB.US,D,20211201,000000,4.69146,4.78527,4.67428,4.72561,51576.483091978,0
+ICMB.US,D,20211202,000000,4.75978,4.77686,4.67428,4.6957,25861.267844614,0
+ICMB.US,D,20211203,000000,4.39329,4.77686,4.31919,4.65729,38033.424074391,0
+ICMB.US,D,20211206,000000,4.7341,4.78545,4.70845,4.78545,47183.840583823,0
+ICMB.US,D,20211207,000000,4.79394,4.89933,4.7427,4.81101,60357.342272009,0
+ICMB.US,D,20211208,000000,4.78545,4.79394,4.63162,4.66578,97019.86355859,0
+ICMB.US,D,20211209,000000,4.66687,4.81501,4.66687,4.72734,41124.870716151,0
+ICMB.US,D,20211210,000000,4.7361,4.7493,4.62186,4.65702,33656.271993217,0
+ICMB.US,D,20211213,000000,4.66578,4.66578,4.58734,4.65702,22546.3164707,0
+ICMB.US,D,20211214,000000,4.64826,4.64997,4.61435,4.64826,32153.70057607,0
+ICMB.US,D,20211215,000000,4.62186,4.6487,4.53401,4.5867,34246.014677561,0
+ICMB.US,D,20211216,000000,4.6131,4.6131,4.51639,4.51639,17898.08191736,0
+ICMB.US,D,20211217,000000,4.59258,4.59258,4.44192,4.44608,39107.795831424,0
+ICMB.US,D,20211220,000000,4.39339,4.54269,4.39339,4.41101,37240.092921155,0
+ICMB.US,D,20211221,000000,4.41977,4.47247,4.3585,4.42854,21328.10503456,0
+ICMB.US,D,20211222,000000,4.40215,4.46369,4.23523,4.30555,66231.53347498,0
+ICMB.US,D,20211223,000000,4.33455,4.34946,4.1913,4.2748,98654.103605074,0
+ICMB.US,D,20211227,000000,4.27039,4.3143,4.26161,4.30555,47092.004481007,0
+ICMB.US,D,20211228,000000,4.3143,4.47247,4.29343,4.45493,41519.876604164,0
+ICMB.US,D,20211229,000000,4.43731,4.49885,4.38362,4.47247,47868.738748194,0
+ICMB.US,D,20211230,000000,4.48123,4.48964,4.32307,4.34069,72686.615689736,0
+ICMB.US,D,20211231,000000,4.55155,4.55155,4.34946,4.34946,53326.901340819,0
+ICMB.US,D,20220103,000000,4.34946,4.48123,4.34069,4.47247,31856.063086222,0
+ICMB.US,D,20220104,000000,4.52516,4.69218,4.47247,4.52516,51611.88978222,0
+ICMB.US,D,20220105,000000,4.60423,4.71848,4.52516,4.56032,29842.307578705,0
+ICMB.US,D,20220106,000000,4.52516,4.59547,4.52516,4.59375,10415.099226515,0
+ICMB.US,D,20220107,000000,4.69218,4.69218,4.52516,4.52516,25916.590798117,0
+ICMB.US,D,20220110,000000,4.56917,4.69218,4.56041,4.57794,21946.615654725,0
+ICMB.US,D,20220111,000000,4.57794,4.68522,4.57152,4.63939,26797.332217888,0
+ICMB.US,D,20220112,000000,4.71848,4.74486,4.61319,4.72734,25423.110052868,0
+ICMB.US,D,20220113,000000,4.74486,4.74486,4.6131,4.62186,45448.912761962,0
+ICMB.US,D,20220114,000000,4.66578,4.66578,4.56917,4.6131,55862.905529408,0
+ICMB.US,D,20220118,000000,4.60423,4.7229,4.57794,4.71848,27993.414472628,0
+ICMB.US,D,20220119,000000,4.70094,4.87665,4.5867,4.65702,81093.491704084,0
+ICMB.US,D,20220120,000000,4.63939,4.84203,4.54278,4.55155,39087.879568162,0
+ICMB.US,D,20220121,000000,4.5867,4.65765,4.53401,4.55155,21182.052437311,0
+ICMB.US,D,20220124,000000,4.53401,4.55597,4.33428,4.50763,62739.548649858,0
+ICMB.US,D,20220125,000000,4.42854,4.60423,4.39339,4.48123,50631.567046144,0
+ICMB.US,D,20220126,000000,4.58662,4.58662,4.46803,4.54278,13153.585424926,0
+ICMB.US,D,20220127,000000,4.51639,4.56032,4.48123,4.56032,19432.74064754,0
+ICMB.US,D,20220128,000000,4.48566,4.56022,4.41977,4.46369,20566.861194356,0
+ICMB.US,D,20220131,000000,4.49009,4.54278,4.45493,4.53401,31021.792947393,0
+ICMB.US,D,20220201,000000,4.51205,4.54278,4.48241,4.53401,17282.890674404,0
+ICMB.US,D,20220202,000000,4.55155,4.55155,4.48132,4.52407,12360.254271688,0
+ICMB.US,D,20220203,000000,4.49009,4.56032,4.48123,4.56032,15146.318210111,0
+ICMB.US,D,20220204,000000,4.54278,4.71848,4.49705,4.54278,12241.863151192,0
+ICMB.US,D,20220207,000000,4.52516,4.7624,4.49009,4.71848,15872.155360073,0
+ICMB.US,D,20220208,000000,4.70094,4.92942,4.65702,4.8855,33405.105784312,0
+ICMB.US,D,20220209,000000,4.90303,4.92056,4.7624,4.88785,29910.908041049,0
+ICMB.US,D,20220210,000000,4.7624,4.93375,4.75364,4.75364,35226.337413638,0
+ICMB.US,D,20220211,000000,4.84149,4.92056,4.64826,4.71848,24986.058720192,0
+ICMB.US,D,20220214,000000,4.77125,4.77125,4.68332,4.68332,12538.394181969,0
+ICMB.US,D,20220215,000000,4.66578,4.92056,4.65928,4.85034,27294.132340347,0
+ICMB.US,D,20220216,000000,4.84149,4.85007,4.71676,4.83426,10700.565666592,0
+ICMB.US,D,20220217,000000,4.83271,4.9118,4.77804,4.9118,26382.410066614,0
+ICMB.US,D,20220218,000000,4.81518,4.9118,4.78879,4.82395,15666.353973041,0
+ICMB.US,D,20220222,000000,4.87665,4.94695,4.79756,4.79756,55537.606562809,0
+ICMB.US,D,20220223,000000,4.76484,4.91524,4.76484,4.86787,14605.259724849,0
+ICMB.US,D,20220224,000000,4.51639,4.8855,4.51639,4.8855,73651.447998832,0
+ICMB.US,D,20220225,000000,4.94695,4.96747,4.85034,4.9118,13686.898696696,0
+ICMB.US,D,20220228,000000,4.93819,5.02603,4.9118,5.02603,33671.762420197,0
+ICMB.US,D,20220301,000000,5.02332,5.02603,4.85034,4.85034,19167.190470725,0
+ICMB.US,D,20220302,000000,4.84149,4.92056,4.84149,4.8591,30605.764337049,0
+ICMB.US,D,20220303,000000,4.84149,4.92056,4.84149,4.9118,35330.344566224,0
+ICMB.US,D,20220304,000000,4.92056,4.92056,4.83271,4.92056,43151.903732508,0
+ICMB.US,D,20220307,000000,4.8855,4.92056,4.87665,4.88035,40834.978439794,0
+ICMB.US,D,20220308,000000,4.81518,4.92056,4.69218,4.80641,90749.560008535,0
+ICMB.US,D,20220309,000000,4.83271,4.87881,4.71875,4.74486,59581.714463893,0
+ICMB.US,D,20220310,000000,4.85333,4.85341,4.64029,4.69073,22613.810473975,0
+ICMB.US,D,20220311,000000,4.79006,4.79006,4.55507,4.66353,38459.410816366,0
+ICMB.US,D,20220314,000000,4.85333,4.85333,4.58029,4.69064,18373.859317488,0
+ICMB.US,D,20220315,000000,4.75391,4.79006,4.54603,4.60026,35297.150794122,0
+ICMB.US,D,20220316,000000,4.6093,4.74469,4.6093,4.61833,32310.817764018,0
+ICMB.US,D,20220317,000000,4.61842,4.71902,4.61833,4.65449,4789.8613143085,0
+ICMB.US,D,20220318,000000,4.5914,4.73565,4.5914,4.65449,13546.378394798,0
+ICMB.US,D,20220321,000000,4.56411,4.7305,4.56411,4.66353,10905.260594554,0
+ICMB.US,D,20220322,000000,4.70872,4.70872,4.60026,4.6093,42974.870281299,0
+ICMB.US,D,20220323,000000,4.6816,4.68983,4.6093,4.61852,13142.520834224,0
+ICMB.US,D,20220324,000000,4.65521,4.65521,4.55507,4.60974,27671.434883239,0
+ICMB.US,D,20220325,000000,4.63642,4.7088,4.62286,4.69064,17490.904979577,0
+ICMB.US,D,20220328,000000,4.74486,4.78987,4.64997,4.73582,18732.352056189,0
+ICMB.US,D,20220329,000000,4.70872,4.79006,4.63189,4.65449,71545.856388499,0
+ICMB.US,D,20220330,000000,4.88043,4.91659,4.66353,4.90754,38279.057987945,0
+ICMB.US,D,20220331,000000,4.90754,4.90754,4.69064,4.69064,42647.358396559,0
+ICMB.US,D,20220401,000000,4.88947,4.88947,4.73131,4.83524,22251.998358063,0
+ICMB.US,D,20220404,000000,4.83524,4.83524,4.69977,4.79006,21497.39327228,0
+ICMB.US,D,20220405,000000,4.74486,4.78102,4.73763,4.74486,17281.784215334,0
+ICMB.US,D,20220406,000000,4.77198,4.77198,4.57314,4.66361,38402.981403793,0
+ICMB.US,D,20220407,000000,4.66353,4.73582,4.65449,4.71775,7065.8476214308,0
+ICMB.US,D,20220408,000000,4.67681,4.71775,4.65449,4.69968,15534.685343703,0
+ICMB.US,D,20220411,000000,4.72272,4.72272,4.66353,4.66353,3326.0159646133,0
+ICMB.US,D,20220412,000000,4.67256,4.69968,4.65449,4.69968,30714.197325916,0
+ICMB.US,D,20220413,000000,4.66353,4.73582,4.66153,4.6816,20118.74527098,0
+ICMB.US,D,20220414,000000,4.75391,4.75391,4.65449,4.6816,33287.821122885,0
+ICMB.US,D,20220418,000000,4.59123,4.75391,4.59123,4.6816,41779.894485629,0
+ICMB.US,D,20220419,000000,4.69968,4.69968,4.65449,4.67256,17006.275906888,0
+ICMB.US,D,20220420,000000,4.71775,4.71775,4.65449,4.6816,21528.374126241,0
+ICMB.US,D,20220421,000000,4.67619,4.69931,4.66805,4.6816,9409.327931827,0
+ICMB.US,D,20220422,000000,4.65449,4.71269,4.65449,4.6638,7349.1011433672,0
+ICMB.US,D,20220425,000000,4.67256,4.69968,4.65449,4.69064,11678.675484529,0
+ICMB.US,D,20220426,000000,4.64544,4.64544,4.57314,4.6093,14016.623499575,0
+ICMB.US,D,20220427,000000,4.59113,4.6093,4.54603,4.54603,8119.196656132,0
+ICMB.US,D,20220428,000000,4.55507,4.5783,4.54603,4.54603,13291.892808683,0
+ICMB.US,D,20220429,000000,4.52805,4.52923,4.47374,4.47374,35972.090826861,0
+ICMB.US,D,20220502,000000,4.43758,4.50744,4.3387,4.37432,47199.331010804,0
+ICMB.US,D,20220503,000000,4.49172,4.49181,4.35561,4.45565,6264.7712547042,0
+ICMB.US,D,20220504,000000,4.45565,4.45565,4.06703,4.26586,74970.347210348,0
+ICMB.US,D,20220505,000000,4.3472,4.41046,4.26595,4.29297,22949.067572204,0
+ICMB.US,D,20220506,000000,4.35623,4.36238,4.21164,4.21164,28137.254151735,0
+ICMB.US,D,20220509,000000,4.2026,4.38145,4.19355,4.21164,25474.007170092,0
+ICMB.US,D,20220510,000000,4.06703,4.22971,3.6784,3.85915,58270.560465868,0
+ICMB.US,D,20220511,000000,3.85915,3.97665,3.68744,3.84108,15385.313369245,0
+ICMB.US,D,20220512,000000,3.86819,3.86819,3.73263,3.75071,15127.508405919,0
+ICMB.US,D,20220513,000000,3.82301,4.0128,3.82301,3.94963,13275.295922633,0
+ICMB.US,D,20220516,000000,4.06703,4.62738,4.03087,4.39239,115174.6439802,0
+ICMB.US,D,20220517,000000,4.3472,4.41942,4.23964,4.33816,18798.739600393,0
+ICMB.US,D,20220518,000000,4.2749,4.32913,4.04173,4.29297,25306.93185051,0
+ICMB.US,D,20220519,000000,4.29297,4.38335,4.06703,4.32913,17028.40508829,0
+ICMB.US,D,20220520,000000,4.29749,4.29749,4.03992,4.17548,39353.429744978,0
+ICMB.US,D,20220523,000000,4.09414,4.31964,4.09414,4.2026,9403.7956364766,0
+ICMB.US,D,20220524,000000,4.1574,4.44662,4.1574,4.26586,95174.289829722,0
+ICMB.US,D,20220525,000000,4.29297,4.29297,4.16761,4.2523,11260.433956044,0
+ICMB.US,D,20220526,000000,4.47374,4.47374,4.23648,4.29297,11935.373988783,0
+ICMB.US,D,20220527,000000,4.26586,4.28746,4.19355,4.26586,18342.878463527,0
+ICMB.US,D,20220531,000000,4.24778,4.32913,4.16644,4.30653,19460.402124292,0
+ICMB.US,D,20220601,000000,4.29297,4.4647,4.29297,4.41046,19480.318387553,0
+ICMB.US,D,20220602,000000,4.38335,4.49181,4.38335,4.43758,24619.820768001,0
+ICMB.US,D,20220603,000000,4.37432,4.44662,4.37432,4.43758,8857.2048558649,0
+ICMB.US,D,20220606,000000,4.43758,4.50988,4.42854,4.45574,21915.634800763,0
+ICMB.US,D,20220607,000000,4.49181,4.49451,4.35623,4.47011,15705.080040494,0
+ICMB.US,D,20220608,000000,4.42854,4.4647,4.35623,4.4195,45093.739400471,0
+ICMB.US,D,20220609,000000,4.50988,4.50988,4.36528,4.36528,9036.4512252153,0
+ICMB.US,D,20220610,000000,4.537,4.537,4.30202,4.32913,24439.467939581,0
+ICMB.US,D,20220613,000000,4.32913,4.33365,4.11222,4.25682,19210.342374456,0
+ICMB.US,D,20220614,000000,4.28032,4.69968,4.24778,4.69968,123154.4267935,0
+ICMB.US,D,20220615,000000,4.69968,4.69968,4.2026,4.32008,40119.099421463,0
+ICMB.US,D,20220616,000000,3.95619,4.34808,3.65761,3.82557,127401.72965384,0
+ICMB.US,D,20220617,000000,3.73226,3.90021,3.63895,3.82557,23796.860585443,0
+ICMB.US,D,20220621,000000,3.84423,4.13348,3.46167,3.49899,81691.051360306,0
+ICMB.US,D,20220622,000000,3.45234,3.74159,3.45234,3.66797,24793.576508001,0
+ICMB.US,D,20220623,000000,3.73226,3.83657,3.73226,3.76137,7763.6668204355,0
+ICMB.US,D,20220624,000000,3.85355,3.85355,3.73226,3.76025,12832.985437313,0
+ICMB.US,D,20220627,000000,3.74159,3.78824,3.73235,3.76025,38863.347079325,0
+ICMB.US,D,20220628,000000,3.77891,3.81623,3.69503,3.81623,36038.246894528,0
+ICMB.US,D,20220629,000000,3.85355,4.00527,3.83685,3.89247,8254.5226188562,0
+ICMB.US,D,20220630,000000,3.87221,3.95619,3.79869,3.95619,13363.495525125,0
+ICMB.US,D,20220701,000000,3.88005,3.98046,3.87221,3.98046,3042.6629076776,0
+ICMB.US,D,20220705,000000,3.91887,3.99352,3.87221,3.96543,6142.1279055654,0
+ICMB.US,D,20220706,000000,3.87221,4.18946,3.87221,3.87221,18698.605054685,0
+ICMB.US,D,20220707,000000,3.96552,4.09615,3.96487,4.03084,13665.725514547,0
+ICMB.US,D,20220708,000000,4.11481,4.18144,3.98419,4.12414,23661.821654,0
+ICMB.US,D,20220711,000000,4.08682,4.26289,3.99594,4.10548,10342.267368471,0
+ICMB.US,D,20220712,000000,4.12414,4.15214,4.12414,4.13348,4189.422087394,0
+ICMB.US,D,20220713,000000,4.14187,4.14281,4.12414,4.12414,7085.2569505659,0
+ICMB.US,D,20220714,000000,4.10548,4.10548,3.91887,4.0495,9364.842721834,0
+ICMB.US,D,20220715,000000,4.0495,4.0495,3.98997,4.0495,7560.0366857195,0
+ICMB.US,D,20220718,000000,4.0495,4.0495,4.0215,4.0495,9284.4624054987,0
+ICMB.US,D,20220719,000000,3.98419,4.0495,3.98419,4.03084,18671.811615906,0
+ICMB.US,D,20220720,000000,4.03084,4.03084,3.98419,4.00285,15549.840129445,0
+ICMB.US,D,20220721,000000,4.01217,4.01217,3.98419,3.98419,5220.4336115877,0
+ICMB.US,D,20220722,000000,4.03084,4.0494,3.98419,3.98427,2782.2306827513,0
+ICMB.US,D,20220725,000000,4.0215,4.0495,3.99352,4.0495,8596.4068976688,0
+ICMB.US,D,20220726,000000,4.01217,4.0495,3.88164,3.99352,28429.982019008,0
+ICMB.US,D,20220727,000000,3.83676,4.03084,3.83676,3.99352,7672.5691285889,0
+ICMB.US,D,20220728,000000,4.0215,4.0495,3.86643,4.0495,12735.457320159,0
+ICMB.US,D,20220729,000000,4.0495,4.10548,4.02608,4.10548,17200.315958195,0
+ICMB.US,D,20220801,000000,4.13348,4.16613,4.04017,4.12414,14303.409357472,0
+ICMB.US,D,20220802,000000,4.10539,4.10539,4.01217,4.04661,2455.3507296546,0
+ICMB.US,D,20220803,000000,4.08001,4.09615,4.00257,4.0495,4671.7039854056,0
+ICMB.US,D,20220804,000000,4.14281,4.15195,4.05883,4.14271,9279.103717743,0
+ICMB.US,D,20220805,000000,4.18946,4.19692,3.9937,4.08216,5658.7742700027,0
+ICMB.US,D,20220808,000000,3.99352,4.06938,3.99352,4.06816,3556.0251946721,0
+ICMB.US,D,20220809,000000,4.18946,4.41339,4.0842,4.40406,21817.361328493,0
+ICMB.US,D,20220810,000000,4.35741,4.43196,4.12414,4.18283,12774.039872,0
+ICMB.US,D,20220811,000000,4.20812,4.38541,4.11453,4.31543,15664.516047416,0
+ICMB.US,D,20220812,000000,4.38541,4.38541,4.2921,4.2921,5708.074197355,0
+ICMB.US,D,20220815,000000,4.38541,4.42272,4.29219,4.39081,14064.411883569,0
+ICMB.US,D,20220816,000000,4.43205,4.43205,4.36674,4.38541,6133.5540051563,0
+ICMB.US,D,20220817,000000,4.38549,4.38549,4.32941,4.33875,4398.4109098657,0
+ICMB.US,D,20220818,000000,4.38541,4.38541,4.32008,4.33875,6526.8816864235,0
+ICMB.US,D,20220819,000000,4.18946,4.33875,4.09615,4.10548,26456.913187365,0
+ICMB.US,D,20220822,000000,4.19879,4.19879,3.96552,4.06816,16560.488640167,0
+ICMB.US,D,20220823,000000,4.09615,4.20588,4.09615,4.15214,2081.3143243078,0
+ICMB.US,D,20220824,000000,4.19879,4.32008,4.19879,4.30143,12784.757247511,0
+ICMB.US,D,20220825,000000,4.28277,4.32,4.15214,4.22996,19345.934535572,0
+ICMB.US,D,20220826,000000,4.15214,4.20812,4.11948,4.13348,4412.3434980305,0
+ICMB.US,D,20220829,000000,4.07749,4.27343,4.07749,4.12414,6942.7158562647,0
+ICMB.US,D,20220830,000000,4.19879,4.2112,3.92829,4.09615,11806.260863324,0
+ICMB.US,D,20220831,000000,4.10548,4.11472,4.06592,4.06592,6150.7018059745,0
+ICMB.US,D,20220901,000000,4.0215,4.10548,4.0215,4.05715,3508.8687424221,0
+ICMB.US,D,20220902,000000,4.10548,4.10548,4.01097,4.10539,6960.935394634,0
+ICMB.US,D,20220906,000000,4.05883,4.19879,4.0495,4.18004,9942.5092618968,0
+ICMB.US,D,20220907,000000,4.19869,4.32008,4.10548,4.19879,31729.861938958,0
+ICMB.US,D,20220908,000000,4.2013,4.32008,4.19879,4.31262,18680.385516316,0
+ICMB.US,D,20220909,000000,4.2641,4.32008,4.15223,4.15223,18248.475283208,0
+ICMB.US,D,20220912,000000,4.27343,4.31076,4.19879,4.31076,13391.360701456,0
+ICMB.US,D,20220913,000000,4.31076,4.52536,4.2921,4.52536,52332.944622013,0
+ICMB.US,D,20220914,000000,4.53581,4.53581,4.39482,4.46005,7839.7601865662,0
+ICMB.US,D,20220915,000000,4.33875,4.43205,4.33875,4.39474,14364.498397887,0
+ICMB.US,D,20220916,000000,4.3603,4.5067,4.32046,4.43682,14680.660975473,0
+ICMB.US,D,20220919,000000,4.60001,4.66532,4.38541,4.40406,72106.502440489,0
+ICMB.US,D,20220920,000000,4.58134,4.58134,4.24544,4.41339,40645.646626866,0
+ICMB.US,D,20220921,000000,4.51603,4.52527,4.20812,4.35741,46374.083837692,0
+ICMB.US,D,20220922,000000,4.19353,4.36445,3.90432,4.15014,65823.761191757,0
+ICMB.US,D,20220923,000000,4.13568,4.24173,4.13086,4.24173,11859.604477202,0
+ICMB.US,D,20220926,000000,3.89468,3.98144,3.4705,3.62957,108213.57462313,0
+ICMB.US,D,20220927,000000,3.66331,3.81755,3.4705,3.60547,52352.171639983,0
+ICMB.US,D,20220928,000000,3.54763,3.69869,3.35482,3.57655,26219.134327453,0
+ICMB.US,D,20220929,000000,3.4223,3.53317,3.39338,3.39338,22734.798506678,0
+ICMB.US,D,20220930,000000,3.3741,3.48969,3.3741,3.45489,11118.962686183,0
+ICMB.US,D,20221003,000000,3.73079,3.85612,3.61511,3.81755,54864.544774225,0
+ICMB.US,D,20221004,000000,3.93324,3.93324,3.80791,3.85612,25795.91044687,0
+ICMB.US,D,20221005,000000,3.85612,4.04892,3.79827,3.91396,52631.208953406,0
+ICMB.US,D,20221006,000000,3.8754,4.14532,3.79615,4.14532,25413.141790167,0
+ICMB.US,D,20221007,000000,3.99108,3.99108,3.72337,3.90432,53028.499998169,0
+ICMB.US,D,20221010,000000,3.9718,3.9718,3.46086,3.61511,41068.276117985,0
+ICMB.US,D,20221011,000000,3.54763,3.62369,3.12345,3.55727,49081.522386365,0
+ICMB.US,D,20221012,000000,3.41266,3.75007,3.41266,3.57655,20739.00746197,0
+ICMB.US,D,20221013,000000,3.46771,3.75007,3.46771,3.74043,29171.328357202,0
+ICMB.US,D,20221014,000000,3.71151,3.75971,3.57655,3.64403,30677.507461627,0
+ICMB.US,D,20221017,000000,3.56691,3.85612,3.49942,3.63921,46479.940296902,0
+ICMB.US,D,20221018,000000,3.58734,3.70187,3.58619,3.66331,13239.231342826,0
+ICMB.US,D,20221019,000000,3.65367,3.79249,3.58619,3.61511,7894.9925370408,0
+ICMB.US,D,20221020,000000,3.64885,3.64885,3.58725,3.59583,1177.350746228,0
+ICMB.US,D,20221021,000000,3.59583,3.68259,3.3741,3.3741,42067.208953771,0
+ICMB.US,D,20221024,000000,3.39338,3.54763,3.39338,3.53799,11402.149253338,0
+ICMB.US,D,20221025,000000,3.54859,3.55727,3.40302,3.51871,54320.992535438,0
+ICMB.US,D,20221026,000000,3.56691,3.71141,3.56691,3.71141,13760.999999525,0
+ICMB.US,D,20221027,000000,3.63439,3.71151,3.55727,3.65367,7263.2686564656,0
+ICMB.US,D,20221028,000000,3.67295,3.70187,3.63439,3.66813,2999.9104476576,0
+ICMB.US,D,20221031,000000,3.56691,3.71151,3.56691,3.62957,12447.7611936,0
+ICMB.US,D,20221101,000000,3.70187,3.74043,3.48978,3.65849,38613.99253598,0
+ICMB.US,D,20221102,000000,3.70187,3.75971,3.64316,3.69223,19724.514924692,0
+ICMB.US,D,20221103,000000,3.63439,3.69223,3.4223,3.4223,25316.671640917,0
+ICMB.US,D,20221104,000000,3.49942,3.58619,3.3259,3.39338,38707.350744932,0
+ICMB.US,D,20221107,000000,3.28734,3.50906,3.19094,3.30662,69391.082087156,0
+ICMB.US,D,20221108,000000,3.39338,3.41006,3.2295,3.29669,41694.813431396,0
+ICMB.US,D,20221109,000000,3.33554,3.47041,3.29698,3.31626,7372.1865669096,0
+ICMB.US,D,20221110,000000,3.46086,3.64403,3.3741,3.60065,41452.082088121,0
+ICMB.US,D,20221111,000000,3.56691,3.69994,3.4705,3.69223,21474.462685826,0
+ICMB.US,D,20221114,000000,3.62475,3.69213,3.51871,3.64403,25654.83582001,0
+ICMB.US,D,20221115,000000,3.75971,3.75971,3.51871,3.60065,24396.574626023,0
+ICMB.US,D,20221116,000000,3.61511,3.70187,3.52835,3.59583,10462.343283221,0
+ICMB.US,D,20221117,000000,3.61511,3.69146,3.61511,3.63439,10428.111939938,0
+ICMB.US,D,20221118,000000,3.78863,3.78863,3.62475,3.67295,19374.940297838,0
+ICMB.US,D,20221121,000000,3.75971,3.75971,3.63439,3.71151,7390.8582087,0
+ICMB.US,D,20221122,000000,3.72115,3.74834,3.66331,3.73821,13312.880596555,0
+ICMB.US,D,20221123,000000,3.71151,3.75962,3.71151,3.71633,7290.2388057184,0
+ICMB.US,D,20221125,000000,3.75007,3.75007,3.69599,3.69599,4610.858208796,0
+ICMB.US,D,20221128,000000,3.67295,3.75817,3.67295,3.71151,17343.880596416,0
+ICMB.US,D,20221129,000000,3.68259,3.8754,3.66331,3.85602,45037.037311878,0
+ICMB.US,D,20221130,000000,3.71151,3.85997,3.71151,3.78863,30578.962685511,0
+ICMB.US,D,20221201,000000,3.81755,3.86576,3.67565,3.86576,27287.567163237,0
+ICMB.US,D,20221202,000000,3.82594,3.85602,3.75971,3.78217,9567.1417907144,0
+ICMB.US,D,20221205,000000,3.76935,3.8753,3.75971,3.8753,48858.499998313,0
+ICMB.US,D,20221206,000000,3.8754,3.96216,3.77899,3.79827,42379.440297044,0
+ICMB.US,D,20221207,000000,3.83683,3.89477,3.78863,3.827,38272.716416589,0
+ICMB.US,D,20221208,000000,3.85612,4.00072,3.79837,3.81755,75328.664176503,0
+ICMB.US,D,20221209,000000,3.85621,3.94018,3.80801,3.87058,20042.970148562,0
+ICMB.US,D,20221212,000000,3.90432,3.9477,3.77899,3.81755,17093.888059111,0
+ICMB.US,D,20221213,000000,3.89468,4.25137,3.85612,4.1646,85966.313429867,0
+ICMB.US,D,20221214,000000,4.18388,4.19353,3.99108,4.02,69903.514922959,0
+ICMB.US,D,20221215,000000,4.05,4.1366,3.8401,3.941,37739,0
+ICMB.US,D,20221216,000000,3.94,4.1,3.84,3.87,19843,0
+ICMB.US,D,20221219,000000,3.9,3.9,3.8,3.815,13223,0
+ICMB.US,D,20221220,000000,3.79,3.82,3.61,3.61,43271,0
+ICMB.US,D,20221221,000000,3.62,3.7805,3.6,3.61,20553,0
+ICMB.US,D,20221222,000000,3.6,3.6882,3.5,3.52,31654,0
+ICMB.US,D,20221223,000000,3.53,3.65,3.519,3.65,17810,0
+ICMB.US,D,20221227,000000,3.55,3.7119,3.55,3.6818,3560,0
+ICMB.US,D,20221228,000000,3.63,3.7051,3.5788,3.63,11601,0
+ICMB.US,D,20221229,000000,3.56,3.61,3.5,3.56,23165,0
+ICMB.US,D,20221230,000000,3.58,3.5999,3.3212,3.525,52810,0
+ICMB.US,D,20230103,000000,3.57,3.74,3.57,3.633,15777,0
+ICMB.US,D,20230104,000000,3.68,3.7,3.63,3.665,7514,0
+ICMB.US,D,20230105,000000,3.66,3.78,3.655,3.7,4445,0
+ICMB.US,D,20230106,000000,3.65,3.815,3.648,3.795,13741,0
+ICMB.US,D,20230109,000000,3.68,3.81,3.68,3.71,24084,0
+ICMB.US,D,20230110,000000,3.83,3.83,3.68,3.7,21818,0
+ICMB.US,D,20230111,000000,3.81,3.8208,3.6962,3.81,14442,0
+ICMB.US,D,20230112,000000,3.72,4,3.72,4,19397,0
+ICMB.US,D,20230113,000000,3.87,3.9541,3.73,3.73,11445,0
+ICMB.US,D,20230117,000000,3.75,3.9896,3.75,3.8521,15746,0
+ICMB.US,D,20230118,000000,3.92,4,3.75,3.77,20446,0
+ICMB.US,D,20230119,000000,3.64,3.95,3.64,3.92,23053,0
+ICMB.US,D,20230120,000000,3.97,4,3.9097,3.985,7808,0
+ICMB.US,D,20230123,000000,3.9,3.99,3.9,3.95,10579,0
+ICMB.US,D,20230124,000000,3.91,3.99,3.8,3.85,33326,0
+ICMB.US,D,20230125,000000,3.86,3.9,3.75,3.88,5304,0
+ICMB.US,D,20230126,000000,3.95,3.96,3.9412,3.9412,5560,0
+ICMB.US,D,20230127,000000,3.92,3.94,3.851,3.86,17653,0
+ICMB.US,D,20230130,000000,3.89,3.95,3.79,3.95,20806,0
+ICMB.US,D,20230131,000000,3.89,3.95,3.88,3.93,6869,0
+ICMB.US,D,20230201,000000,3.88,3.93,3.88,3.88,7136,0
+ICMB.US,D,20230202,000000,3.93,3.99,3.8756,3.99,9535,0
+ICMB.US,D,20230203,000000,3.99,3.99,3.87,3.925,10036,0
+ICMB.US,D,20230206,000000,3.92,3.9833,3.87,3.9334,13918,0
+ICMB.US,D,20230207,000000,3.9,3.95,3.9,3.925,5516,0
+ICMB.US,D,20230208,000000,3.9016,3.9771,3.9,3.94,2808,0
+ICMB.US,D,20230209,000000,3.86,3.93,3.83,3.87,25909,0
+ICMB.US,D,20230210,000000,3.84,3.9465,3.84,3.94,19651,0
+ICMB.US,D,20230213,000000,3.94,3.97,3.8706,3.93,15477,0
+ICMB.US,D,20230214,000000,3.98,4.14,3.95,3.96,31740,0
+ICMB.US,D,20230215,000000,4.03,4.03,3.79,3.8,66651,0
+ICMB.US,D,20230216,000000,3.8986,4,3.876,3.91,16845,0
+ICMB.US,D,20230217,000000,3.9912,3.9912,3.9101,3.93,7648,0
+ICMB.US,D,20230221,000000,3.85,3.93,3.85,3.92,20984,0
+ICMB.US,D,20230222,000000,3.91,3.93,3.8,3.8994,20852,0
+ICMB.US,D,20230223,000000,3.91,3.97,3.9,3.97,17954,0
+ICMB.US,D,20230224,000000,3.96,3.97,3.9475,3.95,17669,0
+ICMB.US,D,20230227,000000,3.92,3.9899,3.92,3.98,29218,0
+ICMB.US,D,20230228,000000,4,4.05,3.9625,4.02,49726,0
+ICMB.US,D,20230301,000000,4.09,4.09,4,4.05,22972,0
+ICMB.US,D,20230302,000000,4.06,4.0899,4.0087,4.07,14708,0
+ICMB.US,D,20230303,000000,4.04,4.15,4.01,4.13,30865,0
+ICMB.US,D,20230306,000000,4.15,4.22,4.11,4.2,73953,0
+ICMB.US,D,20230307,000000,4.24,4.26,4.17,4.23,46665,0
+ICMB.US,D,20230308,000000,4.27,4.2797,4.11,4.19,63392,0
+ICMB.US,D,20230309,000000,3.97,4.1128,3.82,3.86,55154,0
+ICMB.US,D,20230310,000000,3.8,3.8627,3.74,3.74,52836,0
+ICMB.US,D,20230313,000000,3.8,3.82,3.66,3.8,51636,0
+ICMB.US,D,20230314,000000,3.75,3.9,3.7,3.74,22281,0
+ICMB.US,D,20230315,000000,3.725,3.77,3.72,3.74,16725,0
+ICMB.US,D,20230316,000000,3.74,3.84,3.7,3.71,27791,0
+ICMB.US,D,20230317,000000,3.75,3.85,3.67,3.81,34309,0
+ICMB.US,D,20230320,000000,3.83,3.83,3.69,3.75,25727,0
+ICMB.US,D,20230321,000000,3.79,3.8686,3.7101,3.79,16118,0
+ICMB.US,D,20230322,000000,3.76,3.8199,3.3109,3.39,51267,0
+ICMB.US,D,20230323,000000,3.47,3.61,3.4501,3.52,51115,0
+ICMB.US,D,20230324,000000,3.51,3.52,3.4009,3.45,26428,0
+ICMB.US,D,20230327,000000,3.43,3.5865,3.43,3.48,16244,0
+ICMB.US,D,20230328,000000,3.525,3.63,3.5,3.55,16933,0
+ICMB.US,D,20230329,000000,3.595,3.68,3.55,3.62,26571,0
+ICMB.US,D,20230330,000000,3.72,3.72,3.6001,3.64,22156,0
+ICMB.US,D,20230331,000000,3.68,3.7599,3.65,3.65,18072,0
+ICMB.US,D,20230403,000000,3.74,3.74,3.6601,3.7204,14279,0
+ICMB.US,D,20230404,000000,3.72,3.7599,3.6601,3.7599,7532,0
+ICMB.US,D,20230405,000000,3.75,3.7643,3.73,3.75,3874,0
+ICMB.US,D,20230406,000000,3.8,3.8,3.54,3.62,18966,0
+ICMB.US,D,20230410,000000,3.663,3.663,3.53,3.5786,25955,0
+ICMB.US,D,20230411,000000,3.5763,3.69,3.52,3.53,31296,0
+ICMB.US,D,20230412,000000,3.5,3.65,3.5,3.55,28266,0
+ICMB.US,D,20230413,000000,3.53,3.66,3.5,3.59,15700,0
+ICMB.US,D,20230414,000000,3.5809,3.62,3.5201,3.5701,18205,0
+ICMB.US,D,20230417,000000,3.58,3.6197,3.5617,3.58,28828,0
+ICMB.US,D,20230418,000000,3.57,3.6745,3.56,3.56,17060,0
+ICMB.US,D,20230419,000000,3.56,3.61,3.46,3.49,34537,0
+ICMB.US,D,20230420,000000,3.5,3.5499,3.46,3.49,11817,0
+ICMB.US,D,20230421,000000,3.5,3.57,3.4793,3.56,12624,0
+ICMB.US,D,20230424,000000,3.51,3.5314,3.4641,3.53,9290,0
+ICMB.US,D,20230425,000000,3.5,3.52,3.46,3.46,13277,0
+ICMB.US,D,20230426,000000,3.46,3.4884,3.4301,3.45,21533,0
+ICMB.US,D,20230427,000000,3.48,3.5,3.43,3.4998,9600,0
+ICMB.US,D,20230428,000000,3.51,3.5311,3.5006,3.51,2128,0
+ICMB.US,D,20230501,000000,3.48,3.55,3.48,3.525,5550,0
+ICMB.US,D,20230502,000000,3.51,3.53,3.43,3.44,8188,0
+ICMB.US,D,20230503,000000,3.4565,3.5,3.44,3.46,5581,0
+ICMB.US,D,20230504,000000,3.44,3.49,3.44,3.48,9012,0
+ICMB.US,D,20230505,000000,3.47,3.48,3.3403,3.355,38672,0
+ICMB.US,D,20230508,000000,3.42,3.47,3.26,3.26,21270,0
+ICMB.US,D,20230509,000000,3.22,3.31,3.22,3.2601,17813,0
+ICMB.US,D,20230510,000000,3.33,3.33,3.21,3.2437,6813,0
+ICMB.US,D,20230511,000000,3.18,3.3104,3.18,3.26,26629,0
+ICMB.US,D,20230512,000000,3.28,3.2953,3.22,3.2953,11756,0
+ICMB.US,D,20230515,000000,3.29,3.3899,3.285,3.365,25721,0
+ICMB.US,D,20230516,000000,3.75,3.75,3.391,3.57,33823,0
+ICMB.US,D,20230517,000000,3.63,3.685,3.5481,3.685,6432,0
+ICMB.US,D,20230518,000000,3.67,3.81,3.67,3.7308,12098,0
+ICMB.US,D,20230519,000000,3.82,3.84,3.68,3.7,13424,0
+ICMB.US,D,20230522,000000,3.84,3.84,3.72,3.7566,8123,0
+ICMB.US,D,20230523,000000,3.77,3.8,3.73,3.76,8191,0
+ICMB.US,D,20230524,000000,3.772,3.8,3.764,3.7644,7467,0
+ICMB.US,D,20230525,000000,3.8,3.8,3.7309,3.75,4852,0
+ICMB.US,D,20230526,000000,3.73,3.78,3.73,3.78,4250,0
+ICMB.US,D,20230530,000000,3.81,3.81,3.7401,3.8,8682,0
+ICMB.US,D,20230531,000000,3.83,3.83,3.7467,3.79,5903,0
+ICMB.US,D,20230601,000000,3.82,3.83,3.75,3.8,18977,0
+ICMB.US,D,20230602,000000,3.79,3.93,3.78,3.875,75162,0
+ICMB.US,D,20230605,000000,3.91,3.93,3.78,3.91,52417,0
+ICMB.US,D,20230606,000000,3.9,4,3.876,3.9548,20450,0
+ICMB.US,D,20230607,000000,3.95,4.01,3.905,3.91,16932,0
+ICMB.US,D,20230608,000000,3.9464,3.99,3.9003,3.91,16373,0
+ICMB.US,D,20230609,000000,3.94,4,3.9,3.98,16681,0
+ICMB.US,D,20230612,000000,3.99,4,3.92,3.97,29153,0
+ICMB.US,D,20230613,000000,3.98,3.98,3.91,3.91,53918,0
+ICMB.US,D,20230614,000000,3.99,3.99,3.6101,3.76,79601,0
+ICMB.US,D,20230615,000000,3.73,3.79,3.65,3.6801,23128,0
+ICMB.US,D,20230616,000000,3.71,3.7699,3.7,3.76,11601,0
+ICMB.US,D,20230620,000000,3.72,3.75,3.71,3.725,6015,0
+ICMB.US,D,20230621,000000,3.75,3.75,3.69,3.735,13652,0
+ICMB.US,D,20230622,000000,3.685,3.75,3.65,3.68,13927,0
+ICMB.US,D,20230623,000000,3.71,3.74,3.65,3.675,11309,0
+ICMB.US,D,20230626,000000,3.6789,3.7019,3.61,3.61,18564,0
+ICMB.US,D,20230627,000000,3.63,3.65,3.54,3.65,5001,0
+ICMB.US,D,20230628,000000,3.65,3.69,3.61,3.61,8457,0
+ICMB.US,D,20230629,000000,3.68,3.68,3.6,3.65,15315,0
+ICMB.US,D,20230630,000000,3.68,3.68,3.61,3.62,2774,0
+ICMB.US,D,20230703,000000,3.62,3.68,3.62,3.68,12810,0
+ICMB.US,D,20230705,000000,3.68,3.68,3.6491,3.68,19726,0
+ICMB.US,D,20230706,000000,3.62,3.8,3.62,3.77,22794,0
+ICMB.US,D,20230707,000000,3.8,3.8,3.7,3.75,36006,0
+ICMB.US,D,20230710,000000,3.77,3.95,3.765,3.8803,30252,0
+ICMB.US,D,20230711,000000,3.92,3.9315,3.88,3.9129,11958,0
+ICMB.US,D,20230712,000000,3.91,3.99,3.89,3.9523,19624,0
+ICMB.US,D,20230713,000000,3.99,4,3.921,3.94,14881,0
+ICMB.US,D,20230714,000000,3.96,3.96,3.77,3.89,19439,0
+ICMB.US,D,20230717,000000,3.9,3.9635,3.84,3.86,14996,0
+ICMB.US,D,20230718,000000,3.86,3.9099,3.79,3.85,10590,0
+ICMB.US,D,20230719,000000,3.91,3.919,3.85,3.9005,6422,0
+ICMB.US,D,20230720,000000,3.9,3.9,3.88,3.89,3862,0
+ICMB.US,D,20230721,000000,3.91,3.91,3.805,3.82,18182,0
+ICMB.US,D,20230724,000000,3.83,3.9,3.8281,3.89,4327,0
+ICMB.US,D,20230725,000000,3.9,3.9,3.831,3.8501,14452,0
+ICMB.US,D,20230726,000000,3.89,3.9,3.811,3.83,22435,0
+ICMB.US,D,20230727,000000,3.88,3.9,3.85,3.9,9249,0
+ICMB.US,D,20230728,000000,3.9,3.91,3.86,3.9,8098,0
+ICMB.US,D,20230731,000000,3.92,3.92,3.86,3.9,7032,0
+ICMB.US,D,20230801,000000,3.86,3.9,3.85,3.8832,10948,0
+ICMB.US,D,20230802,000000,3.96,3.97,3.8501,3.94,17549,0
+ICMB.US,D,20230803,000000,3.89,3.9799,3.8621,3.88,6663,0
+ICMB.US,D,20230804,000000,3.97,3.98,3.86,3.87,13132,0
+ICMB.US,D,20230807,000000,3.93,3.99,3.86,3.9352,24795,0
+ICMB.US,D,20230808,000000,3.935,3.99,3.8896,3.91,11112,0
+ICMB.US,D,20230809,000000,3.93,4,3.8601,3.94,12713,0
+ICMB.US,D,20230810,000000,3.9529,4.5,3.8915,4.3447,126987,0
+ICMB.US,D,20230811,000000,4.4,4.4,4.18,4.18,28872,0
+ICMB.US,D,20230814,000000,4.13,4.14,3.95,3.98,14523,0
+ICMB.US,D,20230815,000000,4.08,4.08,3.8978,4,8749,0
+ICMB.US,D,20230816,000000,4,4.25,3.98,4.19,70134,0
+ICMB.US,D,20230817,000000,4.15,4.15,3.8801,3.99,24524,0
+ICMB.US,D,20230818,000000,4.03,4.04,3.98,3.98,4486,0
+ICMB.US,D,20230821,000000,4.011,4.02,3.98,3.98,19466,0
+ICMB.US,D,20230822,000000,3.99,4.0799,3.93,3.94,8804,0
+ICMB.US,D,20230823,000000,3.9937,4.0299,3.91,3.93,9952,0
+ICMB.US,D,20230824,000000,3.9,4.0599,3.9,3.96,11628,0
+ICMB.US,D,20230825,000000,3.93,4,3.91,3.93,6523,0
+ICMB.US,D,20230828,000000,3.92,4.06,3.9103,3.95,18820,0
+ICMB.US,D,20230829,000000,4.0545,4.06,3.97,3.97,9947,0
+ICMB.US,D,20230830,000000,4.02,4.05,4.01,4.04,8681,0
+ICMB.US,D,20230831,000000,4.06,4.06,3.94,4.02,4462,0
+ICMB.US,D,20230901,000000,4.01,4.08,4.01,4.08,10359,0
+ICMB.US,D,20230905,000000,4,4.15,4,4.1,14538,0
+ICMB.US,D,20230906,000000,4.06,4.12,3.8801,4.075,19462,0
+ICMB.US,D,20230907,000000,3.98,4.15,3.98,4.12,5215,0
+ICMB.US,D,20230908,000000,4.15,4.15,4.0312,4.1116,8670,0
+ICMB.US,D,20230911,000000,4.19,4.22,3.96,4.05,24049,0
+ICMB.US,D,20230912,000000,4.11,4.145,4.01,4.1,13652,0
+ICMB.US,D,20230913,000000,4.16,4.2243,4.0701,4.15,6037,0
+ICMB.US,D,20230914,000000,4.15,4.175,4.05,4.05,13976,0
+ICMB.US,D,20230915,000000,4.13,4.252,4,4.05,9184,0
+ICMB.US,D,20230918,000000,4.16,4.1955,4.0395,4.15,36211,0
+ICMB.US,D,20230919,000000,4.02,4.02,3.9,3.9,83353,0
+ICMB.US,D,20230920,000000,3.91,3.93,3.885,3.8999,16229,0
+ICMB.US,D,20230921,000000,3.9,3.975,3.8,3.82,25166,0
+ICMB.US,D,20230922,000000,3.93,3.93,3.8001,3.83,13248,0
+ICMB.US,D,20230925,000000,3.92,3.92,3.82,3.9,8933,0
+ICMB.US,D,20230926,000000,3.876,3.9048,3.81,3.81,13497,0
+ICMB.US,D,20230927,000000,3.895,3.9,3.87,3.88,1892,0
+ICMB.US,D,20230928,000000,3.93,3.93,3.8,3.87,26380,0
+ICMB.US,D,20230929,000000,3.96,4.1,3.885,3.99,9644,0
+ICMB.US,D,20231002,000000,4.06,4.0619,3.91,3.91,15810,0
+ICMB.US,D,20231003,000000,4.07,4.07,3.92,3.92,14019,0
+ICMB.US,D,20231004,000000,3.99,4,3.92,3.965,37624,0
+ICMB.US,D,20231005,000000,4.03,4.09,3.98,4.06,18192,0
+ICMB.US,D,20231006,000000,4.03,4.09,3.9694,4,21103,0
+ICMB.US,D,20231009,000000,4.09,4.09,4,4.08,25933,0
+ICMB.US,D,20231010,000000,4.1,4.12,4.0304,4.09,86756,0
+ICMB.US,D,20231011,000000,3.99,4.0415,3.78,3.89,84565,0
+ICMB.US,D,20231012,000000,3.77,3.8346,3.66,3.66,35985,0
+ICMB.US,D,20231013,000000,3.66,3.8,3.51,3.6973,29030,0
+ICMB.US,D,20231016,000000,3.77,3.9722,3.5813,3.75,18024,0
+ICMB.US,D,20231017,000000,3.76,3.76,3.6107,3.71,9456,0
+ICMB.US,D,20231018,000000,3.655,3.72,3.5902,3.642,9226,0
+ICMB.US,D,20231019,000000,3.56,3.6669,3.36,3.5,48437,0
+ICMB.US,D,20231020,000000,3.52,3.659,3.43,3.49,10100,0
+ICMB.US,D,20231023,000000,3.38,3.5,3.33,3.36,14670,0
+ICMB.US,D,20231024,000000,3.31,3.42,3.2193,3.3299,20595,0
+ICMB.US,D,20231025,000000,3.25,3.32,3.2,3.26,19972,0
+ICMB.US,D,20231026,000000,3.21,3.34,3.21,3.24,7752,0
+ICMB.US,D,20231027,000000,3.33,3.35,3.22,3.23,8280,0
+ICMB.US,D,20231030,000000,3.16,3.2899,3.02,3.265,19939,0
+ICMB.US,D,20231031,000000,3.32,3.48,3.15,3.42,19506,0
+ICMB.US,D,20231101,000000,3.33,3.61,3.33,3.54,26092,0
+ICMB.US,D,20231102,000000,3.57,3.8299,3.3701,3.605,20910,0
+ICMB.US,D,20231103,000000,3.72,3.72,3.5211,3.56,41076,0
+ICMB.US,D,20231106,000000,3.43,3.5,3.41,3.46,15518,0
+ICMB.US,D,20231107,000000,3.5,3.5299,3.4001,3.41,9264,0
+ICMB.US,D,20231108,000000,3.4,3.538,3.4,3.5109,14024,0
+ICMB.US,D,20231109,000000,3.495,3.5299,3.34,3.37,8904,0
+ICMB.US,D,20231110,000000,3.35,3.5399,3.35,3.5208,6185,0
+ICMB.US,D,20231113,000000,3.5,3.5414,3.5,3.51,16600,0
+ICMB.US,D,20231114,000000,3.5,3.5424,3.37,3.48,30723,0
+ICMB.US,D,20231115,000000,3.55,3.6715,3.42,3.46,24602,0
+ICMB.US,D,20231116,000000,3.53,3.54,3.34,3.44,24246,0
+ICMB.US,D,20231117,000000,3.47,3.74,3.46,3.63,24639,0
+ICMB.US,D,20231120,000000,3.59,3.69,3.52,3.61,11281,0
+ICMB.US,D,20231121,000000,3.61,3.65,3.54,3.65,10005,0
+ICMB.US,D,20231122,000000,3.44,3.5492,3.44,3.49,26866,0
+ICMB.US,D,20231124,000000,3.57,3.63,3.5,3.54,15623,0
+ICMB.US,D,20231127,000000,3.6,3.7163,3.55,3.55,16893,0
+ICMB.US,D,20231128,000000,3.55,3.65,3.55,3.615,9032,0
+ICMB.US,D,20231129,000000,3.69,3.75,3.59,3.61,5388,0
+ICMB.US,D,20231130,000000,3.7,3.75,3.635,3.68,10359,0
+ICMB.US,D,20231201,000000,3.68,3.75,3.66,3.75,8589,0
+ICMB.US,D,20231204,000000,3.79,3.79,3.6,3.61,21486,0
+ICMB.US,D,20231205,000000,3.66,3.77,3.65,3.7,5189,0
+ICMB.US,D,20231206,000000,3.72,3.749,3.65,3.65,18489,0
+ICMB.US,D,20231207,000000,3.71,3.79,3.66,3.69,22354,0
+ICMB.US,D,20231208,000000,3.7,3.71,3.5801,3.61,40061,0
+ICMB.US,D,20231211,000000,3.7,3.7,3.5788,3.58,31846,0
+ICMB.US,D,20231212,000000,3.64,3.64,3.56,3.59,63098,0
+ICMB.US,D,20231213,000000,3.59,3.61,3.4,3.47,42453,0
+ICMB.US,D,20231214,000000,3.55,3.55,3.39,3.4,71212,0
+ICMB.US,D,20231215,000000,3.39,3.4749,3.35,3.4,32978,0
+ICMB.US,D,20231218,000000,3.5,3.5,3.36,3.39,40400,0
+ICMB.US,D,20231219,000000,3.39,3.4903,3.38,3.49,19296,0
+ICMB.US,D,20231220,000000,3.6,3.6,3.45,3.49,20950,0
+ICMB.US,D,20231221,000000,3.6,3.6,3.4076,3.46,17817,0
+ICMB.US,D,20231222,000000,3.52,3.52,3.4001,3.48,16480,0
+ICMB.US,D,20231226,000000,3.55,3.5697,3.4053,3.47,24528,0
+ICMB.US,D,20231227,000000,3.45,3.54,3.43,3.52,35977,0
+ICMB.US,D,20231228,000000,3.39,3.5,3.39,3.46,26378,0
+ICMB.US,D,20231229,000000,3.5,3.6099,3.4814,3.555,102310,0
+ICMB.US,D,20240102,000000,3.5,3.6,3.49,3.49,11420,0
+ICMB.US,D,20240103,000000,3.55,3.55,3.4201,3.46,29869,0
+ICMB.US,D,20240104,000000,3.49,3.96,3.45,3.6,248122,0
+ICMB.US,D,20240105,000000,3.53,3.8511,3.4,3.67,50867,0
+ICMB.US,D,20240108,000000,3.78,3.7999,3.68,3.73,33285,0
+ICMB.US,D,20240109,000000,3.78,3.785,3.622,3.65,29846,0
+ICMB.US,D,20240110,000000,3.66,3.705,3.56,3.63,9817,0
+ICMB.US,D,20240111,000000,3.75,3.75,3.61,3.69,12704,0
+ICMB.US,D,20240112,000000,3.64,3.78,3.6101,3.69,10343,0
+ICMB.US,D,20240116,000000,3.56,3.7516,3.56,3.58,28356,0
+ICMB.US,D,20240117,000000,3.65,3.685,3.565,3.64,15426,0
+ICMB.US,D,20240118,000000,3.6,3.648,3.5,3.53,12098,0
+ICMB.US,D,20240119,000000,3.51,3.62,3.51,3.52,17742,0
+ICMB.US,D,20240122,000000,3.58,3.6148,3.5026,3.5891,17315,0
+ICMB.US,D,20240123,000000,3.66,3.66,3.52,3.54,16356,0
+ICMB.US,D,20240124,000000,3.56,3.5798,3.4874,3.51,20167,0
+ICMB.US,D,20240125,000000,3.36,3.66,3.36,3.48,45183,0
+ICMB.US,D,20240126,000000,3.56,3.56,3.47,3.49,31407,0
+ICMB.US,D,20240129,000000,3.49,3.6462,3.441,3.52,25485,0
+ICMB.US,D,20240130,000000,3.51,3.6449,3.4901,3.5201,7205,0
+ICMB.US,D,20240131,000000,3.4,3.5878,3.4,3.42,49232,0
+ICMB.US,D,20240201,000000,3.48,3.5054,3.4303,3.49,6995,0
+ICMB.US,D,20240202,000000,3.5,3.5,3.4101,3.4303,7407,0
+ICMB.US,D,20240205,000000,3.44,3.565,3.44,3.565,11074,0
+ICMB.US,D,20240206,000000,3.46,3.76,3.4201,3.63,32076,0
+ICMB.US,D,20240207,000000,3.75,3.77,3.55,3.585,31989,0
+ICMB.US,D,20240208,000000,3.55,3.6764,3.55,3.55,11996,0
+ICMB.US,D,20240209,000000,3.59,3.7299,3.42,3.42,13422,0
+ICMB.US,D,20240212,000000,3.43,3.54,3.4201,3.54,10626,0
+ICMB.US,D,20240213,000000,3.45,3.5492,3.34,3.44,67886,0
+ICMB.US,D,20240214,000000,3.34,3.48,3.29,3.29,95388,0
+ICMB.US,D,20240215,000000,3.38,3.4,3.33,3.35,24673,0
+ICMB.US,D,20240216,000000,3.33,3.405,3.33,3.33,50517,0
+ICMB.US,D,20240220,000000,3.33,3.4799,3.33,3.37,15922,0
+ICMB.US,D,20240221,000000,3.37,3.3999,3.3142,3.39,39754,0
+ICMB.US,D,20240222,000000,3.4,3.45,3.38,3.38,30111,0
+ICMB.US,D,20240223,000000,3.4407,3.4407,3.39,3.41,67653,0
+ICMB.US,D,20240226,000000,3.43,3.43,3.31,3.33,27106,0
+ICMB.US,D,20240227,000000,3.37,3.4398,3.33,3.34,21455,0
+ICMB.US,D,20240228,000000,3.41,3.42,3.34,3.34,28801,0
+ICMB.US,D,20240229,000000,3.4,3.4001,3.33,3.37,24133,0
+ICMB.US,D,20240301,000000,3.41,3.4149,3.35,3.39,18938,0
+ICMB.US,D,20240304,000000,3.37,3.4179,3.2958,3.32,39751,0
+ICMB.US,D,20240305,000000,3.38,3.42,3.35,3.35,33862,0
+ICMB.US,D,20240306,000000,3.39,3.39,3.33,3.35,16560,0
+ICMB.US,D,20240307,000000,3.4,3.4299,3.33,3.33,26920,0
+ICMB.US,D,20240308,000000,3.4,3.44,3.34,3.34,36336,0
+ICMB.US,D,20240311,000000,3.4,3.5098,3.35,3.48,79845,0
+ICMB.US,D,20240312,000000,3.48,3.5,3.35,3.43,72241,0
+ICMB.US,D,20240313,000000,3.46,3.47,3.365,3.4,54494,0
+ICMB.US,D,20240314,000000,3.2,3.34,2.98,2.99,106894,0
+ICMB.US,D,20240315,000000,3.08,3.2096,3.05,3.15,55087,0
+ICMB.US,D,20240318,000000,3.12,3.1349,3,3.01,51550,0
+ICMB.US,D,20240319,000000,3.06,3.14,3.0401,3.12,19647,0
+ICMB.US,D,20240320,000000,3.14,3.1584,3.08,3.105,13276,0
+ICMB.US,D,20240321,000000,3.12,3.1291,3.1,3.11,25346,0
+ICMB.US,D,20240322,000000,3.11,3.1394,3.1,3.115,7007,0
+ICMB.US,D,20240325,000000,3.13,3.19,3.1,3.1,26822,0
+ICMB.US,D,20240326,000000,3.14,3.19,3.1,3.11,15180,0
+ICMB.US,D,20240327,000000,3.15,3.1799,3.11,3.1799,17958,0
+ICMB.US,D,20240328,000000,3.16,3.1934,3.1,3.11,35456,0
+ICMB.US,D,20240401,000000,3.08,3.23,3.0601,3.16,40703,0
+ICMB.US,D,20240402,000000,3.11,3.1978,3.11,3.12,13281,0
+ICMB.US,D,20240403,000000,3.16,3.29,3.1329,3.2491,34570,0
+ICMB.US,D,20240404,000000,3.25,3.33,3.1801,3.26,26862,0
+ICMB.US,D,20240405,000000,3.36,3.36,3.2201,3.3,50109,0
+ICMB.US,D,20240408,000000,3.3012,3.3497,3.28,3.305,17615,0
+ICMB.US,D,20240409,000000,3.28,3.28,3.23,3.23,13577,0
+ICMB.US,D,20240410,000000,3.25,3.35,3.1,3.18,54906,0
+ICMB.US,D,20240411,000000,3.14,3.2799,3.12,3.12,19833,0
+ICMB.US,D,20240412,000000,3.13,3.22,3.13,3.14,7288,0
+ICMB.US,D,20240415,000000,3.2,3.2,3.1001,3.115,14721,0
+ICMB.US,D,20240416,000000,3.15,3.19,3.1001,3.13,3818,0
+ICMB.US,D,20240417,000000,3.198,3.32,3.1,3.18,20793,0
+ICMB.US,D,20240418,000000,3.21,3.21,3.16,3.19,7827,0
+ICMB.US,D,20240419,000000,3.16,3.24,3.15,3.1957,14557,0
+ICMB.US,D,20240422,000000,3.25,3.29,3.17,3.2561,12855,0
+ICMB.US,D,20240423,000000,3.21,3.28,3.1578,3.25,16375,0
+ICMB.US,D,20240424,000000,3.2799,3.2799,3.121,3.18,11573,0
+ICMB.US,D,20240425,000000,3.15,3.27,3.15,3.2001,7934,0
+ICMB.US,D,20240426,000000,3.19,3.3,3.19,3.25,15623,0
+ICMB.US,D,20240429,000000,3.3,3.3099,3.2,3.235,7199,0
+ICMB.US,D,20240430,000000,3.24,3.32,3.2275,3.27,12612,0
+ICMB.US,D,20240501,000000,3.255,3.3098,3.25,3.2823,4811,0
+ICMB.US,D,20240502,000000,3.2735,3.2941,3.2207,3.23,4038,0
+ICMB.US,D,20240503,000000,3.31,3.31,3.201,3.27,9556,0
+ICMB.US,D,20240506,000000,3.25,3.3,3.22,3.25,12589,0
+ICMB.US,D,20240507,000000,3.2,3.305,3.01,3.26,39827,0
+ICMB.US,D,20240508,000000,3.26,3.31,3.16,3.2299,30959,0
+ICMB.US,D,20240509,000000,3.24,3.2813,3.2,3.215,36643,0
+ICMB.US,D,20240510,000000,3.2,3.2799,3.2,3.26,12794,0
+ICMB.US,D,20240513,000000,3.29,3.29,3.24,3.25,22912,0
+ICMB.US,D,20240514,000000,3.29,3.3,3.24,3.291,26712,0
+ICMB.US,D,20240515,000000,3.31,3.35,3.24,3.24,98026,0
+ICMB.US,D,20240516,000000,3.32,3.35,3.24,3.24,224042,0
+ICMB.US,D,20240517,000000,3.29,3.35,3.22,3.24,149726,0
+ICMB.US,D,20240520,000000,3.34,3.35,3.24,3.25,224920,0
+ICMB.US,D,20240521,000000,3.33,3.35,3.24,3.25,100742,0
+ICMB.US,D,20240522,000000,3.3,3.32,3.2401,3.26,185646,0
+ICMB.US,D,20240523,000000,3.15,3.24,3.1,3.198,136544,0
+ICMB.US,D,20240524,000000,3.2,3.24,3.16,3.22,26014,0
+ICMB.US,D,20240528,000000,3.19,3.248,3.1601,3.23,60549,0
+ICMB.US,D,20240529,000000,3.23,3.24,3.16,3.16,43279,0
+ICMB.US,D,20240530,000000,3.19,3.215,3.05,3.2,51082,0
+ICMB.US,D,20240531,000000,3.22,3.22,3.1,3.17,36926,0
+ICMB.US,D,20240603,000000,3.2,3.25,3.18,3.24,32352,0
+ICMB.US,D,20240604,000000,3.25,3.25,3.18,3.21,15947,0
+ICMB.US,D,20240605,000000,3.225,3.225,3.18,3.21,13375,0
+ICMB.US,D,20240606,000000,3.24,3.38,3.225,3.25,50779,0
+ICMB.US,D,20240607,000000,3.23,3.265,3.2,3.25,30197,0
+ICMB.US,D,20240610,000000,3.25,3.25,3.15,3.2,14299,0
+ICMB.US,D,20240611,000000,3.17,3.25,3.1501,3.25,11866,0
+ICMB.US,D,20240612,000000,3.25,3.25,3.18,3.18,30988,0
+ICMB.US,D,20240613,000000,3.2,3.25,3.17,3.25,36757,0
+ICMB.US,D,20240614,000000,3.28,3.6734,3.211,3.55,228946,0
+ICMB.US,D,20240617,000000,3.5,3.5,3.35,3.45,95941,0
+ICMB.US,D,20240618,000000,3.41,3.48,3.3609,3.41,47634,0
+ICMB.US,D,20240620,000000,3.42,3.45,3.3,3.34,43077,0
+ICMB.US,D,20240621,000000,3.32,3.364,3.32,3.34,35176,0
+ICMB.US,D,20240624,000000,3.31,3.44,3.31,3.325,18591,0
+ICMB.US,D,20240625,000000,3.31,3.39,3.31,3.36,16440,0
+ICMB.US,D,20240626,000000,3.41,3.41,3.36,3.4,34749,0
+ICMB.US,D,20240627,000000,3.4,3.41,3.34,3.344,10035,0
+ICMB.US,D,20240628,000000,3.39,3.39,3.345,3.36,5898,0
+ICMB.US,D,20240701,000000,3.37,3.395,3.35,3.38,37629,0
+ICMB.US,D,20240702,000000,3.4,3.4,3.34,3.38,29449,0
+ICMB.US,D,20240703,000000,3.38,3.38,3.32,3.36,5646,0
+ICMB.US,D,20240705,000000,3.33,3.36,3.326,3.34,10276,0
+ICMB.US,D,20240708,000000,3.32,3.39,3.32,3.38,19387,0
+ICMB.US,D,20240709,000000,3.405,3.405,3.32,3.32,10791,0
+ICMB.US,D,20240710,000000,3.3899,3.3899,3.33,3.33,23738,0
+ICMB.US,D,20240711,000000,3.34,3.3699,3.23,3.26,40152,0
+ICMB.US,D,20240712,000000,3.25,3.36,3.2,3.23,47293,0
+ICMB.US,D,20240715,000000,3.32,3.32,3.22,3.25,25475,0
+ICMB.US,D,20240716,000000,3.22,3.25,3.2,3.25,25894,0
+ICMB.US,D,20240717,000000,3.25,3.31,3.2101,3.3,25418,0
+ICMB.US,D,20240718,000000,3.3,3.339,3.27,3.31,12159,0
+ICMB.US,D,20240719,000000,3.295,3.36,3.295,3.34,8408,0
+ICMB.US,D,20240722,000000,3.3,3.3321,3.2601,3.33,27343,0
+ICMB.US,D,20240723,000000,3.33,3.39,3.3001,3.33,24874,0
+ICMB.US,D,20240724,000000,3.315,3.39,3.31,3.36,11419,0
+ICMB.US,D,20240725,000000,3.39,3.39,3.31,3.34,15013,0
+ICMB.US,D,20240726,000000,3.39,3.39,3.31,3.32,56739,0
+ICMB.US,D,20240729,000000,3.3,3.39,3.3,3.39,8554,0
+ICMB.US,D,20240730,000000,3.38,3.39,3.34,3.34,11369,0
+ICMB.US,D,20240731,000000,3.36,3.39,3.3,3.38,27970,0
+ICMB.US,D,20240801,000000,3.39,3.39,3.3103,3.38,7706,0
+ICMB.US,D,20240802,000000,3.38,3.39,3.3154,3.38,9499,0
+ICMB.US,D,20240805,000000,3.32,3.36,3.08,3.3,55566,0
+ICMB.US,D,20240806,000000,3.3,3.34,3.12,3.22,26967,0
+ICMB.US,D,20240807,000000,3.3,3.3,3.15,3.23,16116,0
+ICMB.US,D,20240808,000000,3.17,3.24,3.17,3.2,9113,0
+ICMB.US,D,20240809,000000,3.26,3.26,3.16,3.18,10267,0
+ICMB.US,D,20240812,000000,3.22,3.23,3.15,3.2,5557,0
+ICMB.US,D,20240813,000000,3.24,3.25,3.14,3.17,14073,0
+ICMB.US,D,20240814,000000,3.25,3.25,3.152,3.22,8175,0
+ICMB.US,D,20240815,000000,3.25,3.25,3.15,3.24,20950,0
+ICMB.US,D,20240816,000000,3.25,3.31,3.215,3.28,15466,0
+ICMB.US,D,20240819,000000,3.3,3.35,3.2528,3.33,36883,0
+ICMB.US,D,20240820,000000,3.35,3.38,3.23,3.33,28987,0
+ICMB.US,D,20240821,000000,3.38,3.38,3.25,3.33,8776,0
+ICMB.US,D,20240822,000000,3.39,3.39,3.2801,3.31,10350,0
+ICMB.US,D,20240823,000000,3.31,3.3479,3.24,3.24,30417,0
+ICMB.US,D,20240826,000000,3.28,3.28,3.2201,3.235,18217,0
+ICMB.US,D,20240827,000000,3.26,3.26,3.22,3.23,11434,0
+ICMB.US,D,20240828,000000,3.28,3.28,3.202,3.245,2822,0
+ICMB.US,D,20240829,000000,3.21,3.31,3.2,3.2001,10746,0
+ICMB.US,D,20240830,000000,3.21,3.25,3.19,3.19,22326,0
+ICMB.US,D,20240903,000000,3.2,3.25,3.13,3.15,37461,0
+ICMB.US,D,20240904,000000,3.15,3.1796,3.13,3.13,21643,0
+ICMB.US,D,20240905,000000,3.14,3.1499,3.1214,3.135,21093,0
+ICMB.US,D,20240906,000000,3.122,3.17,3.1,3.1,39641,0
+ICMB.US,D,20240909,000000,3.1,3.1353,3.04,3.075,51408,0
+ICMB.US,D,20240910,000000,3.06,3.1465,3.06,3.075,28987,0
+ICMB.US,D,20240911,000000,3.1,3.1768,3.05,3.05,23483,0
+ICMB.US,D,20240912,000000,3.16,3.16,3.07,3.07,16611,0
+ICMB.US,D,20240913,000000,3.07,3.16,3.07,3.14,41578,0
+ICMB.US,D,20240916,000000,3.1,3.17,3.1,3.16,25960,0
+ICMB.US,D,20240917,000000,3.155,3.2899,3.12,3.285,35018,0
+ICMB.US,D,20240918,000000,3.29,3.2999,3.16,3.17,23968,0
+ICMB.US,D,20240919,000000,3.23,3.2327,3.15,3.17,10560,0
+ICMB.US,D,20240920,000000,3.15,3.1993,3.15,3.18,21138,0
+ICMB.US,D,20240923,000000,3.22,3.22,3.13,3.15,35773,0
+ICMB.US,D,20240924,000000,3.27,3.27,3.13,3.16,40743,0
+ICMB.US,D,20240925,000000,3.2105,3.22,3.15,3.15,7118,0
+ICMB.US,D,20240926,000000,3.2,3.2,3.1101,3.145,16811,0
+ICMB.US,D,20240927,000000,3.1201,3.1656,3.04,3.13,43451,0
+ICMB.US,D,20240930,000000,3.13,3.18,3.085,3.13,64323,0
+ICMB.US,D,20241001,000000,3.19,3.22,3.1215,3.1412,28004,0
+ICMB.US,D,20241002,000000,3.21,3.21,3.14,3.16,13469,0
+ICMB.US,D,20241003,000000,3.18,3.19,3.148,3.18,27889,0
+ICMB.US,D,20241004,000000,3.16,3.21,3.1501,3.1936,42420,0
+ICMB.US,D,20241007,000000,3.22,3.22,3.177,3.185,24444,0
+ICMB.US,D,20241008,000000,3.19,3.22,3.135,3.19,34413,0
+ICMB.US,D,20241009,000000,3.23,3.23,3.175,3.1807,30023,0
+ICMB.US,D,20241010,000000,3.215,3.215,3.18,3.19,45643,0
+ICMB.US,D,20241011,000000,3.23,3.27,3.1873,3.2352,45796,0
+ICMB.US,D,20241014,000000,3.29,3.294,3.237,3.28,97991,0
+ICMB.US,D,20241015,000000,3.32,3.36,3.15,3.33,232116,0
+ICMB.US,D,20241016,000000,3.27,3.27,3.1501,3.26,108338,0
+ICMB.US,D,20241017,000000,3.16,3.25,3.16,3.17,33069,0
+ICMB.US,D,20241018,000000,3.15,3.2,3.13,3.16,60425,0
+ICMB.US,D,20241021,000000,3.12,3.135,3.1,3.13,23287,0
+ICMB.US,D,20241022,000000,3.11,3.1258,3.1,3.11,21997,0
+ICMB.US,D,20241023,000000,3.11,3.11,3.06,3.085,49923,0
+ICMB.US,D,20241024,000000,3.07,3.1,3.06,3.0798,30925,0
+ICMB.US,D,20241025,000000,3.05,3.08,3.02,3.04,14933,0
+ICMB.US,D,20241028,000000,3.05,3.06,3.0167,3.04,44193,0
+ICMB.US,D,20241029,000000,3.02,3.0845,2.99,3,58841,0
+ICMB.US,D,20241030,000000,3.01,3.02,2.99,3,18033,0
+ICMB.US,D,20241031,000000,3,3,2.96,2.99,40441,0
+ICMB.US,D,20241101,000000,2.97,2.9962,2.96,2.96,47711,0
+ICMB.US,D,20241104,000000,2.95,3.0309,2.91,2.93,66449,0
+ICMB.US,D,20241105,000000,2.92,3.0226,2.92,3.02,37307,0
+ICMB.US,D,20241106,000000,3.01,3.08,2.94,2.97,54498,0
+ICMB.US,D,20241107,000000,3,3.0218,2.94,2.98,75411,0
+ICMB.US,D,20241108,000000,2.96,2.996,2.94,2.95,30912,0
+ICMB.US,D,20241111,000000,2.97,3,2.94,2.94,37054,0
+ICMB.US,D,20241112,000000,2.94,2.99,2.94,2.9799,16268,0
+ICMB.US,D,20241113,000000,3.05,3.14,3.03,3.14,77041,0
+ICMB.US,D,20241114,000000,3.13,3.155,3.11,3.15,44716,0
+ICMB.US,D,20241115,000000,3.18,3.18,3.0501,3.06,67496,0
+ICMB.US,D,20241118,000000,3.09,3.1,3.07,3.09,39880,0
+ICMB.US,D,20241119,000000,3.12,3.12,3.03,3.06,24822,0
+ICMB.US,D,20241120,000000,3.08,3.1378,3.04,3.065,44694,0
+ICMB.US,D,20241121,000000,3.1,3.2171,3.04,3.21,34066,0
+ICMB.US,D,20241122,000000,3.0539,3.1977,3.0539,3.18,7362,0
+ICMB.US,D,20241125,000000,3.15,3.18,3.14,3.15,25453,0
+ICMB.US,D,20241126,000000,3.152,3.1946,3.1,3.12,28406,0
+ICMB.US,D,20241127,000000,3.13,3.25,3.12,3.25,33823,0
+ICMB.US,D,20241129,000000,3.25,3.25,3.2,3.2,19013,0
+ICMB.US,D,20241202,000000,3.25,3.25,3.1601,3.19,22907,0
+ICMB.US,D,20241203,000000,3.21,3.21,3.13,3.13,28480,0
+ICMB.US,D,20241204,000000,3.14,3.19,3.14,3.17,25066,0
+ICMB.US,D,20241205,000000,3.2,3.2,3.1,3.14,61072,0
+ICMB.US,D,20241206,000000,3.17,3.1799,3.1,3.14,15239,0
+ICMB.US,D,20241209,000000,3.15,3.18,3.14,3.175,21515,0
+ICMB.US,D,20241210,000000,3.21,3.24,3.11,3.2,26081,0
+ICMB.US,D,20241211,000000,3.2,3.22,3.12,3.22,31164,0
+ICMB.US,D,20241212,000000,3.24,3.24,3.18,3.205,27547,0
+ICMB.US,D,20241213,000000,3.24,3.24,3.2,3.2,25639,0
+ICMB.US,D,20241216,000000,3.22,3.230469,3.1114,3.22,57285,0
+ICMB.US,D,20241217,000000,3.22,3.23,3.2,3.23,16912,0
+ICMB.US,D,20241218,000000,3.23,3.23,3.14,3.23,104063,0
+ICMB.US,D,20241219,000000,3.16,3.23,3.16,3.2,83782,0
+ICMB.US,D,20241220,000000,3.1,3.2,3.0301,3.14,81108,0
+ICMB.US,D,20241223,000000,3.1,3.14,3.02,3.05,31852,0
+ICMB.US,D,20241224,000000,3.09,3.1,3.0354,3.06,13607,0
+ICMB.US,D,20241226,000000,3.1,3.1,3.03,3.07,29832,0
+ICMB.US,D,20241227,000000,3.0899,3.09,3.0263,3.05,18109,0
+ICMB.US,D,20241230,000000,3.03,3.08,3,3.03,76977,0
+ICMB.US,D,20241231,000000,3.04,3.04,3,3.03,30842,0
+ICMB.US,D,20250102,000000,3.06,3.09,3.0253,3.05,13946,0
+ICMB.US,D,20250103,000000,3,3.048,3,3.03,26305,0
+ICMB.US,D,20250106,000000,3.04,3.05,3.03,3.04,13814,0
+ICMB.US,D,20250107,000000,3.02,3.09,3.02,3.08,22396,0
+ICMB.US,D,20250108,000000,3.1,3.1,3.01,3.07,31772,0
+ICMB.US,D,20250110,000000,3.03,3.05,3.01,3.05,29952,0
+ICMB.US,D,20250113,000000,3.01,3.0718,3.01,3.05,25929,0
+ICMB.US,D,20250114,000000,3.01,3.0781,3.01,3.05,21461,0
+ICMB.US,D,20250115,000000,3.01,3.08,3.01,3.05,24177,0
+ICMB.US,D,20250116,000000,3,3.07,3,3.06,18308,0
+ICMB.US,D,20250117,000000,3.06,3.08,3.025,3.08,37669,0
+ICMB.US,D,20250121,000000,3.01,3.07,3.01,3.07,27003,0
+ICMB.US,D,20250122,000000,3.06,3.07,3.02,3.07,13606,0
+ICMB.US,D,20250123,000000,3.05,3.081,3.01,3.07,39944,0
+ICMB.US,D,20250124,000000,3.07,3.1,3.06,3.09,26019,0
+ICMB.US,D,20250127,000000,3.06,3.12,3.06,3.11,38070,0
+ICMB.US,D,20250128,000000,3.13,3.13,3.0844,3.095,30639,0
+ICMB.US,D,20250129,000000,3.12,3.12,3.1,3.11,16838,0
+ICMB.US,D,20250130,000000,3.12,3.12,3.1,3.12,5122,0
+ICMB.US,D,20250131,000000,3.12,3.13,3.095,3.11,36935,0
+ICMB.US,D,20250203,000000,3.12,3.13,3.0715,3.105,26829,0
+ICMB.US,D,20250204,000000,3.07,3.11,3.065929,3.1,28091,0
+ICMB.US,D,20250205,000000,3.1006,3.11,3.07,3.11,16957,0
+ICMB.US,D,20250206,000000,3.11,3.12,3.065,3.11,17831,0
+ICMB.US,D,20250207,000000,3.03,3.1199,3.0201,3.11,33080,0
+ICMB.US,D,20250210,000000,3.12,3.13,3.1,3.13,16418,0
+ICMB.US,D,20250211,000000,3.11,3.1356,3.1,3.1,18585,0
+ICMB.US,D,20250212,000000,3.1064,3.1322,3.02,3.12,42804,0
+ICMB.US,D,20250213,000000,3.1,3.1397,3.1,3.1,26604,0
+ICMB.US,D,20250214,000000,3.1,3.14,3.1,3.115,27545,0
+ICMB.US,D,20250218,000000,3.12,3.13,3.1,3.12,25774,0
+ICMB.US,D,20250219,000000,3.11,3.14,3.11,3.12,16042,0
+ICMB.US,D,20250220,000000,3.14,3.23,3.1,3.18,96143,0
+ICMB.US,D,20250221,000000,3.15,3.2,3.15,3.18,16517,0
+ICMB.US,D,20250224,000000,3.19,3.19,3.16,3.19,7391,0
+ICMB.US,D,20250225,000000,3.19,3.23,3.175,3.21,30926,0
+ICMB.US,D,20250226,000000,3.22,3.2899,3.1845,3.27,46090,0
+ICMB.US,D,20250227,000000,3.28,3.28,3.24,3.24,29715,0
+ICMB.US,D,20250228,000000,3.29,3.3,3.2201,3.2401,17163,0
+ICMB.US,D,20250303,000000,3.23,3.28,3.22,3.23,24189,0
+ICMB.US,D,20250304,000000,3.22,3.26,3.2,3.215,16232,0
+ICMB.US,D,20250305,000000,3.25,3.4714,3.21,3.335,37002,0
+ICMB.US,D,20250306,000000,3.34,3.34,3.24,3.26,21756,0
+ICMB.US,D,20250307,000000,3.29,3.32,3.24,3.27,23779,0
+ICMB.US,D,20250310,000000,3.28,3.2947,3.06,3.2,54954,0
+ICMB.US,D,20250311,000000,3.2,3.2758,3.19,3.21,19317,0
+ICMB.US,D,20250312,000000,3.26,3.26,3.2,3.24,19023,0
+ICMB.US,D,20250313,000000,3.24,3.28,3.24,3.28,15387,0
+ICMB.US,D,20250314,000000,3.3,3.335,3.26,3.29,19227,0
+ICMB.US,D,20250317,000000,3.3,3.3819,3.1901,3.21,25174,0
+ICMB.US,D,20250318,000000,3.24,3.2548,3.1501,3.2,38540,0
+ICMB.US,D,20250319,000000,3.28,3.3,3.2,3.21,13213,0
+ICMB.US,D,20250320,000000,3.21,3.25,3.11,3.23,20450,0
+ICMB.US,D,20250321,000000,3.2,3.2499,3.17,3.17,4706,0
+ICMB.US,D,20250324,000000,3.17,3.2463,3.17,3.22,10215,0
+ICMB.US,D,20250325,000000,3.24,3.24,3.21,3.22,2648,0
+ICMB.US,D,20250326,000000,3.17,3.239,3.14,3.205,19015,0
+ICMB.US,D,20250327,000000,3.25,3.25,3.18,3.2184,24846,0
+ICMB.US,D,20250328,000000,3.2,3.3,3.1802,3.235,31645,0
+ICMB.US,D,20250331,000000,3.28,3.28,3.2,3.21,13390,0
+ICMB.US,D,20250401,000000,3.22,3.2272,3.2,3.215,9788,0
+ICMB.US,D,20250402,000000,3.2,3.2463,3.2,3.21,6815,0
+ICMB.US,D,20250403,000000,3.215,3.25,3.06,3.075,205280,0
+ICMB.US,D,20250404,000000,3.13,3.13,2.91,2.96,59114,0
+ICMB.US,D,20250407,000000,2.88,2.9,2.4601,2.62,205336,0
+ICMB.US,D,20250408,000000,2.62,2.7738,2.59,2.6474,60862,0
+ICMB.US,D,20250409,000000,2.73,2.7999,2.6,2.66,62138,0
+ICMB.US,D,20250410,000000,2.7,2.7101,2.54,2.56,51538,0
+ICMB.US,D,20250411,000000,2.62,2.6697,2.54,2.56,72950,0
+ICMB.US,D,20250414,000000,2.65,2.7,2.5302,2.66,27505,0
+ICMB.US,D,20250415,000000,2.67,2.79,2.635,2.74,36447,0
+ICMB.US,D,20250416,000000,2.73,2.82,2.73,2.77,19729,0
+ICMB.US,D,20250417,000000,2.83,2.85,2.75,2.835,14671,0
+ICMB.US,D,20250421,000000,2.92,3,2.85,2.95,49236,0
+ICMB.US,D,20250422,000000,3,3.16,2.955,3.06,110791,0
+ICMB.US,D,20250423,000000,3.18,3.18,3.07,3.12,135886,0
+ICMB.US,D,20250424,000000,3.12,3.12,3.0676,3.12,230083,0
+ICMB.US,D,20250425,000000,2.95,3.0128,2.89,2.89,99436,0
+ICMB.US,D,20250428,000000,2.86,2.91,2.8,2.85,57927,0
+ICMB.US,D,20250429,000000,2.85,2.91,2.85,2.88,18228,0
+ICMB.US,D,20250430,000000,2.86,2.9,2.78,2.815,54043,0
+ICMB.US,D,20250501,000000,2.85,2.8627,2.8249,2.8596,5600,0
+ICMB.US,D,20250502,000000,2.8694,2.943,2.8633,2.89,10977,0
+ICMB.US,D,20250505,000000,2.93,2.93,2.7,2.78,35413,0
+ICMB.US,D,20250506,000000,2.78,2.8106,2.7734,2.79,18313,0
+ICMB.US,D,20250507,000000,2.87,2.87,2.7501,2.815,32914,0
+ICMB.US,D,20250508,000000,2.83,2.8399,2.78,2.8009,27913,0
+ICMB.US,D,20250509,000000,2.76,2.8,2.75,2.78,39768,0
+ICMB.US,D,20250512,000000,2.8,2.8,2.76,2.785,17687,0
+ICMB.US,D,20250513,000000,2.79,3.01,2.79,2.92,102752,0
+ICMB.US,D,20250514,000000,2.92,2.92,2.775,2.804,48199,0
+ICMB.US,D,20250515,000000,2.81,2.92,2.81,2.9,29395,0
+ICMB.US,D,20250516,000000,3,3.01,2.88,3,33172,0
+ICMB.US,D,20250519,000000,2.99,3.05,2.9,2.98,94467,0
+ICMB.US,D,20250520,000000,2.97,3.0425,2.9625,3.0249,12613,0
+ICMB.US,D,20250521,000000,3.1,3.1,2.99,3.02,35210,0
+ICMB.US,D,20250522,000000,3.1,3.1,3.0252,3.07,86044,0
+ICMB.US,D,20250523,000000,2.9,2.99,2.78,2.83,88194,0
+ICMB.US,D,20250527,000000,2.84,2.89,2.76,2.84,69675,0
+ICMB.US,D,20250528,000000,2.7683,2.83,2.7683,2.81,28341,0
+ICMB.US,D,20250529,000000,2.79,2.81,2.7224,2.76,40117,0
+ICMB.US,D,20250530,000000,2.74,2.82,2.68,2.695,62223,0
+ICMB.US,D,20250602,000000,2.66,2.78,2.66,2.73,29299,0
+ICMB.US,D,20250603,000000,2.69,2.7499,2.69,2.69,27152,0
+ICMB.US,D,20250604,000000,2.69,2.75,2.69,2.7,38863,0
+ICMB.US,D,20250605,000000,2.7,2.74,2.7,2.7187,9055,0
+ICMB.US,D,20250606,000000,2.75,2.7799,2.702,2.75,25231,0
+ICMB.US,D,20250609,000000,2.76,2.83,2.7069,2.83,43046,0
+ICMB.US,D,20250610,000000,2.814,2.84,2.8,2.83,20671,0
+ICMB.US,D,20250611,000000,2.825,2.825,2.8,2.82,11308,0
+ICMB.US,D,20250612,000000,2.829,2.83,2.7,2.77,28496,0
+ICMB.US,D,20250613,000000,2.75,2.89,2.7338,2.83,33569,0
+ICMB.US,D,20250616,000000,2.87,3,2.83,2.86,32125,0
+ICMB.US,D,20250617,000000,2.94,2.96,2.75,2.75,20483,0
+ICMB.US,D,20250618,000000,2.78,2.84,2.7597,2.82,11327,0
+ICMB.US,D,20250620,000000,2.86,2.9,2.78,2.9,45481,0
+ICMB.US,D,20250623,000000,2.87,2.95,2.805791,2.944,27861,0
+ICMB.US,D,20250624,000000,2.94,2.94,2.86,2.89,10886,0
+ICMB.US,D,20250625,000000,2.9,2.9016,2.73,2.76,32489,0
+ICMB.US,D,20250626,000000,2.79,2.8787,2.77,2.81,27325,0
+ICMB.US,D,20250627,000000,2.75,2.8167,2.75,2.77,11266,0
+ICMB.US,D,20250630,000000,2.7747,2.805,2.7747,2.786,27679,0
+ICMB.US,D,20250701,000000,2.78,2.8443,2.75,2.754,23368,0
+ICMB.US,D,20250702,000000,2.76,2.7851,2.73,2.73,18399,0
+ICMB.US,D,20250703,000000,2.69,2.7913,2.69,2.75,8527,0
+ICMB.US,D,20250707,000000,2.75,2.82,2.75,2.75,15594,0
+ICMB.US,D,20250708,000000,2.8,2.87,2.79,2.82,3729,0
+ICMB.US,D,20250709,000000,2.76,2.8857,2.76,2.84,12724,0
+ICMB.US,D,20250710,000000,2.81,2.8699,2.8,2.85,12647,0
+ICMB.US,D,20250711,000000,2.81,2.8636,2.81,2.8497,15339,0
+ICMB.US,D,20250714,000000,2.82,2.88,2.81,2.86,56549,0
+ICMB.US,D,20250715,000000,2.82,2.865,2.79,2.85,10878,0
+ICMB.US,D,20250716,000000,2.76,2.86,2.76,2.86,16273,0
+ICMB.US,D,20250717,000000,2.8731,2.8731,2.8,2.832,22002,0
+ICMB.US,D,20250718,000000,2.809,2.8799,2.75,2.835,19115,0
+ICMB.US,D,20250721,000000,2.79,2.86,2.79,2.81,25305,0
+ICMB.US,D,20250722,000000,2.85,2.9,2.81,2.865,55552,0
+ICMB.US,D,20250723,000000,2.84,2.89,2.83,2.84,14047,0
+ICMB.US,D,20250724,000000,2.865,2.876,2.8001,2.87,13194,0
+ICMB.US,D,20250725,000000,2.87,2.87,2.76,2.85,30552,0
+ICMB.US,D,20250728,000000,2.82,2.85,2.8,2.845,14792,0
+ICMB.US,D,20250729,000000,2.85,2.866,2.83,2.86,7509,0
+ICMB.US,D,20250730,000000,2.8,2.86,2.8,2.85,20180,0
+ICMB.US,D,20250731,000000,2.86,2.89,2.8448,2.865,12598,0
+ICMB.US,D,20250801,000000,2.87,2.89,2.8111,2.83,22354,0
+ICMB.US,D,20250804,000000,2.86,2.86,2.76,2.76,49781,0
+ICMB.US,D,20250805,000000,2.77,2.78,2.52,2.714,60225,0
+ICMB.US,D,20250806,000000,2.72,2.75,2.7,2.73,21015,0
+ICMB.US,D,20250807,000000,2.78,2.78,2.7,2.75,23199,0
+ICMB.US,D,20250808,000000,2.77,2.77,2.6,2.7,48381,0
+ICMB.US,D,20250811,000000,2.69,2.6983,2.64,2.65,22153,0
+ICMB.US,D,20250812,000000,2.62,2.6999,2.62,2.68,36688,0
+ICMB.US,D,20250813,000000,2.68,2.71,2.6,2.7,41992,0
+ICMB.US,D,20250814,000000,2.67,2.7,2.65,2.69,25078,0
+ICMB.US,D,20250815,000000,2.6572,2.72,2.6572,2.72,15666,0
+ICMB.US,D,20250818,000000,2.7,2.7199,2.6646,2.71,16535,0
+ICMB.US,D,20250819,000000,2.72,2.75,2.71,2.747,7923,0
+ICMB.US,D,20250820,000000,2.75,2.7899,2.73,2.755,30156,0
+ICMB.US,D,20250821,000000,2.76,2.78,2.727,2.75,35502,0
+ICMB.US,D,20250822,000000,2.7837,2.855,2.7601,2.85,59694,0
+ICMB.US,D,20250825,000000,2.85,3.05,2.780538,2.92,50830,0
+ICMB.US,D,20250826,000000,2.95,2.9745,2.9,2.9,25374,0
+ICMB.US,D,20250827,000000,2.97,2.97,2.8853,2.9,9257,0
+ICMB.US,D,20250828,000000,2.8938,2.94,2.85,2.92,33341,0
+ICMB.US,D,20250829,000000,2.9,2.9799,2.9,2.95,11670,0
+ICMB.US,D,20250902,000000,2.95,2.9799,2.89,2.925,36641,0
+ICMB.US,D,20250903,000000,2.91,2.9301,2.88,2.91,7722,0
+ICMB.US,D,20250904,000000,2.95,2.9512,2.91,2.92,17156,0
+ICMB.US,D,20250905,000000,2.92,2.9699,2.92,2.945,23547,0
+ICMB.US,D,20250908,000000,2.95,2.9699,2.9001,2.92,24399,0
+ICMB.US,D,20250909,000000,2.98,2.98,2.91,2.92,23353,0
+ICMB.US,D,20250910,000000,2.935,2.97,2.9064,2.91,9676,0
+ICMB.US,D,20250911,000000,2.95,2.9997,2.9,2.92,51485,0
+ICMB.US,D,20250912,000000,2.96,2.96,2.9,2.9,27325,0
+ICMB.US,D,20250915,000000,2.94,3.05,2.9,3.02,143141,0
+ICMB.US,D,20250916,000000,3,3.045,2.9834,3,89827,0
+ICMB.US,D,20250917,000000,3.02,3.0999,3,3.065,124631,0
+ICMB.US,D,20250918,000000,2.74,2.929,2.7301,2.89,188716,0
+ICMB.US,D,20250919,000000,2.9,2.9,2.79,2.85,29245,0
+ICMB.US,D,20250922,000000,2.79,2.8999,2.79,2.875,36500,0
+ICMB.US,D,20250923,000000,2.76,2.88,2.76,2.79,21889,0
+ICMB.US,D,20250924,000000,2.78,2.9174,2.78,2.78,10022,0
+ICMB.US,D,20250925,000000,2.8076,2.8466,2.77,2.81,10097,0
+ICMB.US,D,20250926,000000,2.8,2.8,2.77,2.77,17749,0
+ICMB.US,D,20250929,000000,2.79,2.8811,2.76,2.77,18491,0
+ICMB.US,D,20250930,000000,2.79,2.81,2.77,2.78,7476,0
+ICMB.US,D,20251001,000000,2.75,2.94,2.75,2.92,96904,0
+ICMB.US,D,20251002,000000,2.9,2.9335,2.82,2.82,11910,0
+ICMB.US,D,20251003,000000,2.85,3.005,2.79,2.99,89051,0
+ICMB.US,D,20251006,000000,2.98,3.02,2.83,2.92,32217,0
+ICMB.US,D,20251007,000000,2.96,2.96,2.85,2.91,24600,0
+ICMB.US,D,20251008,000000,2.92,2.97,2.88,2.94,24052,0
+ICMB.US,D,20251009,000000,2.95,2.96,2.85,2.94,38112,0
+ICMB.US,D,20251010,000000,2.94,3.0048,2.87,2.87,11816,0
+ICMB.US,D,20251013,000000,2.9,2.95,2.9,2.92,14644,0
+ICMB.US,D,20251014,000000,2.89,3.01,2.89,3,69348,0
+ICMB.US,D,20251015,000000,2.97,2.98,2.91,2.92,28791,0
+ICMB.US,D,20251016,000000,2.99,2.99,2.84,2.93,29640,0
+ICMB.US,D,20251017,000000,2.91,2.95,2.87,2.87,8407,0
+ICMB.US,D,20251020,000000,2.9,2.9,2.84,2.84,28241,0
+ICMB.US,D,20251021,000000,2.86,2.86,2.78,2.82,24072,0
+ICMB.US,D,20251022,000000,2.83,2.88,2.79,2.815,22278,0
+ICMB.US,D,20251023,000000,2.83,2.8407,2.77,2.81,4788,0
+ICMB.US,D,20251024,000000,2.84,2.8764,2.82,2.83,7144,0
+ICMB.US,D,20251027,000000,2.85,2.8587,2.8,2.814,17794,0
+ICMB.US,D,20251028,000000,2.84,2.85,2.82,2.83,18169,0
+ICMB.US,D,20251029,000000,2.85,2.8999,2.81,2.85,15101,0
+ICMB.US,D,20251030,000000,2.86,2.86,2.7822,2.8,35729,0
+ICMB.US,D,20251031,000000,2.8007,2.8499,2.7703,2.794,54382,0
+ICMB.US,D,20251103,000000,2.82,2.82,2.75,2.75,22487,0
+ICMB.US,D,20251104,000000,2.75,2.78,2.74,2.76,22263,0
+ICMB.US,D,20251105,000000,2.77,2.78,2.74,2.75,7507,0
+ICMB.US,D,20251106,000000,2.72,2.76,2.7145,2.72,13926,0
+ICMB.US,D,20251107,000000,2.765,2.765,2.745,2.75,1305,0
+ICMB.US,D,20251110,000000,2.78,2.78,2.7429,2.76,6632,0
+ICMB.US,D,20251111,000000,2.8,2.8,2.75,2.78,9749,0
+ICMB.US,D,20251112,000000,2.79,2.7974,2.6,2.61,89006,0
+ICMB.US,D,20251113,000000,2.73,2.8,2.69,2.74,53395,0
+ICMB.US,D,20251114,000000,2.74,2.81,2.705,2.8,16373,0
+ICMB.US,D,20251117,000000,2.79,2.825,2.76,2.76,34379,0
+ICMB.US,D,20251118,000000,2.76,2.82,2.76,2.81,22958,0
+ICMB.US,D,20251119,000000,2.85,2.85,2.76,2.82,66249,0
+ICMB.US,D,20251120,000000,2.822,2.95,2.766,2.906,20980,0
+ICMB.US,D,20251121,000000,2.89,2.94,2.87,2.936,99300,0
+ICMB.US,D,20251124,000000,2.92,3,2.91,3,50537,0
+ICMB.US,D,20251125,000000,3,3,2.92,2.93,37150,0
+ICMB.US,D,20251126,000000,2.99,2.99,2.91,2.93,51118,0
+ICMB.US,D,20251128,000000,2.99,3.06,2.96,3.05,98502,0
+ICMB.US,D,20251201,000000,2.89,2.9899,2.79,2.89,80299,0
+ICMB.US,D,20251202,000000,2.94,3.048,2.84,2.85,26392,0
+ICMB.US,D,20251203,000000,2.85,2.875,2.825,2.86,39952,0
+ICMB.US,D,20251204,000000,2.86,2.88,2.8296,2.84,23226,0
+ICMB.US,D,20251205,000000,2.84,2.898,2.84,2.85,29159,0
+ICMB.US,D,20251208,000000,2.87,2.87,2.78,2.794,31319,0
+ICMB.US,D,20251209,000000,2.74,2.7999,2.74,2.77,30650,0
+ICMB.US,D,20251210,000000,2.8,2.8,2.77,2.78,21482,0
+ICMB.US,D,20251211,000000,2.78,2.87,2.76,2.84,26477,0
+ICMB.US,D,20251212,000000,2.87,2.88,2.76,2.81,39968,0
+ICMB.US,D,20251215,000000,2.79,2.84,2.7707,2.78,14296,0
+ICMB.US,D,20251216,000000,2.78,2.8271,2.75,2.8,11468,0
+ICMB.US,D,20251217,000000,2.8,2.83,2.77,2.81,10496,0
+ICMB.US,D,20251218,000000,2.76,2.84,2.72,2.81,101896,0
+ICMB.US,D,20251219,000000,2.82,2.83,2.75,2.83,23789,0
+ICMB.US,D,20251222,000000,2.82,2.84,2.76,2.83,8111,0
+ICMB.US,D,20251223,000000,2.82,2.82,2.66,2.73,67039,0
+ICMB.US,D,20251224,000000,2.7,2.74,2.6623,2.74,15349,0
+ICMB.US,D,20251226,000000,2.7,2.74,2.68,2.7,44689,0
+ICMB.US,D,20251229,000000,2.71,2.7174,2.7,2.71,14419,0
+ICMB.US,D,20251230,000000,2.7,2.7292,2.69,2.69,38095,0
+ICMB.US,D,20251231,000000,2.7069,2.73,2.685,2.7,44614,0
+ICMB.US,D,20260102,000000,2.72,2.72,2.66,2.69,8117,0
+ICMB.US,D,20260105,000000,2.7,2.77,2.6981,2.76,9147,0
+ICMB.US,D,20260106,000000,2.75,2.75,2.69,2.72,18978,0
+ICMB.US,D,20260107,000000,2.72,2.75,2.71,2.71,12194,0
+ICMB.US,D,20260108,000000,2.73,2.75,2.7,2.75,4873,0
+ICMB.US,D,20260109,000000,2.78,2.78,2.7101,2.76,5466,0
+ICMB.US,D,20260112,000000,2.75,2.77,2.73,2.76,15143,0
+ICMB.US,D,20260113,000000,2.76,2.77,2.7438,2.755,13283,0
+ICMB.US,D,20260114,000000,2.74,2.8,2.74,2.797,17779,0
+ICMB.US,D,20260115,000000,2.8,2.83,2.775,2.83,22010,0
+ICMB.US,D,20260116,000000,2.83,2.87,2.8017,2.87,7600,0
+ICMB.US,D,20260120,000000,2.79,2.89,2.79,2.8,52284,0
+ICMB.US,D,20260121,000000,2.75,2.81,2.75,2.79,22133,0
+ICMB.US,D,20260122,000000,2.81,2.81,2.77,2.775,35667,0
+ICMB.US,D,20260123,000000,2.8,2.8315,2.75,2.8,8551,0
+ICMB.US,D,20260126,000000,2.8,2.85,2.78,2.85,32696,0
+ICMB.US,D,20260127,000000,2.85,2.85,2.7701,2.81,18520,0
+ICMB.US,D,20260128,000000,2.8,2.825,2.79,2.825,12401,0
+ICMB.US,D,20260129,000000,2.825,2.85,2.815,2.82,10342,0
+ICMB.US,D,20260130,000000,2.82,3.05,2.82,2.98,83780,0
+ICMB.US,D,20260202,000000,2.97,3.01,2.88,2.94,70052,0
+ICMB.US,D,20260203,000000,2.94,2.9895,2.91,2.92,9268,0
+ICMB.US,D,20260204,000000,2.93,2.945,2.88,2.89,8712,0
+ICMB.US,D,20260205,000000,2.88,2.88,2.76,2.76,33330,0
+ICMB.US,D,20260206,000000,2.87,2.9499,2.78,2.83,24555,0
+ICMB.US,D,20260209,000000,2.83,3.07,2.83,3.06,193907,0
+ICMB.US,D,20260210,000000,3.03,3.0652,2.8855,3,25014,0
+ICMB.US,D,20260211,000000,3,3.12,2.88,3.09,148996,0
+ICMB.US,D,20260212,000000,3.09,3.1,3,3.08,44525,0
+ICMB.US,D,20260213,000000,3.09,3.1,2.97,3.08,27119,0
+ICMB.US,D,20260217,000000,3.06,3.09,2.99,3.02,42248,0
+ICMB.US,D,20260218,000000,3.03,3.03,2.91,2.94,36777,0